Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Dividend Ex-Financials Fund (NY: DTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.89 21.16 20.70 20.75 44,939 +0.30(+1.48%)
Apr 29, 2009 20.25 20.60 20.25 20.44 36,346 +0.46(+2.29%)
Apr 28, 2009 19.95 20.28 19.61 19.99 40,117 -0.10(-0.50%)
Apr 27, 2009 20.40 20.40 20.01 20.09 29,086 -0.41(-2.00%)
Apr 24, 2009 20.24 20.69 20.15 20.50 11,331 +0.39(+1.94%)
Apr 23, 2009 19.95 20.11 19.67 20.11 47,080 +0.10(+0.50%)
Apr 22, 2009 19.89 20.48 19.80 20.01 32,133 -0.14(-0.70%)
Apr 21, 2009 19.27 20.15 19.01 20.15 96,186 +0.54(+2.78%)
Apr 20, 2009 20.52 20.52 19.44 19.60 16,324 -1.42(-6.75%)
Apr 17, 2009 20.57 21.06 20.41 21.02 28,056 +0.54(+2.66%)
Apr 16, 2009 20.23 20.63 19.95 20.48 83,133 +0.36(+1.77%)
Apr 15, 2009 19.48 20.12 19.41 20.12 78,419 +0.48(+2.47%)
Apr 14, 2009 20.19 20.21 19.64 19.64 48,502 -0.76(-3.73%)
Apr 13, 2009 20.10 20.53 19.76 20.40 36,640 +0.24(+1.20%)
Apr 09, 2009 19.54 20.15 19.54 20.15 21,588 +1.41(+7.50%)
Apr 08, 2009 18.85 18.87 18.59 18.75 9,654 +0.08(+0.43%)
Apr 07, 2009 18.98 19.01 18.67 18.67 25,708 -0.52(-2.73%)
Apr 06, 2009 19.18 19.25 18.89 19.19 26,316 -0.22(-1.14%)
Apr 03, 2009 18.89 19.41 18.72 19.41 42,017 +0.51(+2.70%)
Apr 02, 2009 18.83 19.17 18.74 18.90 28,925 +0.65(+3.58%)
Apr 01, 2009 17.64 18.38 17.57 18.25 22,835 +0.32(+1.80%)
Mar 31, 2009 17.73 18.24 17.71 17.93 13,125 +0.30(+1.68%)
Mar 30, 2009 18.10 18.11 17.52 17.63 26,840 -1.26(-6.69%)
Mar 26, 2009 18.76 18.92 18.53 18.90 23,443 +0.36(+1.92%)
Mar 25, 2009 18.62 18.98 17.97 18.54 22,231 +0.13(+0.73%)
Mar 24, 2009 18.74 18.90 18.38 18.41 39,093 -0.39(-2.08%)
Mar 23, 2009 18.14 18.80 18.08 18.80 27,211 +1.22(+6.97%)
Mar 20, 2009 17.96 17.96 17.47 17.57 28,186 -0.40(-2.21%)
Mar 19, 2009 18.48 18.48 17.97 17.97 51,899 -0.37(-2.02%)
Mar 18, 2009 17.58 18.39 17.35 18.34 41,406 +0.71(+4.05%)
Mar 17, 2009 17.07 17.63 16.97 17.63 50,213 +0.60(+3.52%)
Mar 16, 2009 17.43 17.67 17.03 17.03 178,980 -0.11(-0.67%)
Mar 13, 2009 17.19 17.19 16.75 17.14 0 +0.26(+1.55%)
Mar 12, 2009 16.10 16.92 15.96 16.88 43,206 +0.73(+4.54%)
Mar 11, 2009 16.39 16.41 15.96 16.15 44,350 +0.07(+0.46%)
Mar 10, 2009 15.33 16.07 15.28 16.07 76,928 +1.21(+8.14%)
Mar 09, 2009 14.79 15.17 14.79 14.86 74,529 -0.13(-0.89%)
Mar 06, 2009 15.32 15.32 14.57 15.00 0 -0.03(-0.18%)
Mar 05, 2009 15.55 15.55 14.86 15.02 56,656 -0.82(-5.18%)
Mar 04, 2009 15.79 16.13 15.52 15.84 87,728 +0.03(+0.17%)
Mar 02, 2009 16.27 16.39 15.25 15.82 73,890 -0.92(-5.51%)
Feb 27, 2009 16.83 17.13 16.70 16.74 0 -0.48(-2.81%)
Feb 26, 2009 17.71 17.93 17.15 17.22 50,441 -0.24(-1.35%)
Feb 25, 2009 17.44 17.84 17.07 17.46 73,499 -0.12(-0.69%)
Feb 24, 2009 16.78 17.64 16.71 17.58 118,485 +0.81(+4.86%)
Feb 23, 2009 17.58 17.58 16.76 16.76 41,413 -0.62(-3.56%)
Feb 20, 2009 17.19 17.56 16.86 17.38 104,336 -0.07(-0.42%)
Feb 19, 2009 18.04 18.08 17.44 17.46 62,118 -0.32(-1.82%)
Feb 18, 2009 17.96 18.12 17.60 17.78 123,985 -0.11(-0.64%)
Feb 17, 2009 18.45 18.45 17.89 17.89 94,928 -1.05(-5.54%)
Feb 13, 2009 19.22 19.32 18.94 18.94 27,245 -0.35(-1.81%)
Feb 12, 2009 19.19 19.29 18.65 19.29 59,247 -0.13(-0.69%)
Feb 11, 2009 19.18 19.55 19.17 19.43 76,083 +0.22(+1.16%)
Feb 10, 2009 20.38 20.39 19.12 19.21 74,761 -1.22(-5.96%)
Feb 09, 2009 20.30 20.57 20.24 20.42 23,630 +0.05(+0.23%)
Feb 06, 2009 19.78 20.42 19.67 20.38 32,641 +0.77(+3.95%)
Feb 05, 2009 19.22 19.85 19.18 19.60 33,865 +0.10(+0.52%)
Feb 04, 2009 19.80 20.01 19.42 19.50 35,628 -0.22(-1.09%)
Feb 03, 2009 19.64 19.87 19.46 19.72 40,355 +0.13(+0.69%)
Feb 02, 2009 19.56 19.73 19.29 19.58 36,062 -0.17(-0.89%)
Jan 30, 2009 20.50 20.50 19.58 19.76 0 -0.65(-3.17%)
Jan 29, 2009 20.91 20.92 20.38 20.40 48,392 -0.92(-4.32%)
Jan 28, 2009 21.14 21.39 20.96 21.33 66,707 +0.81(+3.97%)
Jan 27, 2009 20.32 20.59 20.21 20.51 58,387 +0.28(+1.36%)
Jan 26, 2009 20.65 20.80 20.04 20.24 39,887 -0.11(-0.53%)
Jan 23, 2009 19.89 20.35 19.51 20.34 78,837 +0.24(+1.17%)
Jan 22, 2009 20.02 20.50 19.76 20.11 104,516 -0.43(-2.10%)
Jan 21, 2009 20.22 20.54 19.58 20.54 113,933 +0.86(+4.38%)
Jan 20, 2009 21.04 21.04 19.67 19.68 196,742 -1.39(-6.58%)
Jan 16, 2009 21.23 21.23 20.51 21.06 40,995 +0.13(+0.64%)
Jan 15, 2009 20.92 21.10 20.15 20.93 63,681 +0.01(+0.03%)
Jan 14, 2009 21.32 21.33 20.76 20.92 61,699 -0.70(-3.24%)
Jan 13, 2009 21.54 21.79 21.37 21.62 34,284 -0.11(-0.50%)
Jan 12, 2009 22.03 22.05 21.58 21.73 30,916 -0.61(-2.74%)
Jan 09, 2009 22.99 23.00 22.34 22.34 89,446 -0.48(-2.09%)
Jan 08, 2009 22.70 22.85 22.53 22.82 29,558 +0.07(+0.30%)
Jan 07, 2009 23.26 23.26 22.70 22.75 24,744 -0.72(-3.07%)
Jan 06, 2009 23.57 23.65 23.17 23.47 47,533 +0.29(+1.25%)
Jan 05, 2009 23.25 23.50 23.09 23.18 107,983 -0.31(-1.32%)
Jan 02, 2009 23.14 23.59 22.72 23.49 0 +0.53(+2.31%)
Jan 01, 2009 22.30 22.97 22.30 22.96 0 +0.00(+0.00%)
Dec 31, 2008 22.30 22.97 22.30 22.96 69,065 +0.54(+2.43%)
Dec 30, 2008 22.07 22.42 21.93 22.42 52,315 +0.61(+2.78%)
Dec 29, 2008 22.31 22.31 21.53 21.81 103,982 -0.33(-1.49%)
Dec 26, 2008 22.23 22.23 21.90 22.14 55,400 +0.17(+0.77%)
Dec 24, 2008 22.02 22.02 21.76 21.97 30,479 +0.21(+0.96%)
Dec 23, 2008 22.34 22.39 21.66 21.76 59,773 -0.37(-1.67%)
Dec 22, 2008 22.73 22.73 21.65 22.13 386,010 -0.76(-3.32%)
Dec 19, 2008 22.89 23.40 22.54 22.89 76,850 +0.15(+0.65%)
Dec 18, 2008 23.49 23.49 22.54 22.74 69,856 -0.50(-2.17%)
Dec 17, 2008 23.36 23.65 22.94 23.25 161,624 +0.08(+0.36%)
Dec 16, 2008 22.41 23.29 22.21 23.17 48,472 +1.07(+4.83%)
Dec 15, 2008 22.81 22.81 21.69 22.10 45,159 -0.30(-1.32%)
Dec 12, 2008 21.38 22.51 21.38 22.39 93,458 +0.30(+1.37%)
Dec 11, 2008 22.92 23.22 22.02 22.09 76,213 -1.06(-4.59%)
Dec 10, 2008 23.01 23.28 22.71 23.16 84,404 +0.24(+1.06%)
Dec 09, 2008 23.39 23.69 22.86 22.91 106,175 -0.66(-2.80%)
Dec 08, 2008 23.59 23.84 23.20 23.57 80,463 +0.68(+2.98%)
Dec 05, 2008 21.59 22.93 21.52 22.89 49,039 +0.82(+3.70%)
Dec 04, 2008 22.31 22.93 21.76 22.07 40,698 -0.09(-0.42%)
Dec 03, 2008 21.49 22.19 21.27 22.17 78,269 +0.46(+2.12%)
Dec 02, 2008 21.00 21.77 20.88 21.71 33,226 +0.95(+4.55%)
Dec 01, 2008 22.90 23.01 20.76 20.76 54,137 -2.33(-10.08%)
Nov 28, 2008 22.98 23.09 22.68 23.09 14,967 +0.28(+1.21%)
Nov 26, 2008 21.72 22.88 21.72 22.81 74,825 +0.41(+1.84%)
Nov 25, 2008 22.34 22.56 21.61 22.40 60,040 +0.35(+1.59%)
Nov 24, 2008 20.96 22.23 20.71 22.05 86,640 +1.64(+8.02%)
Nov 21, 2008 19.80 20.41 18.91 20.41 122,357 +0.76(+3.85%)
Nov 20, 2008 20.42 21.03 19.51 19.66 179,713 -1.20(-5.74%)
Nov 19, 2008 22.44 22.44 20.85 20.85 153,945 -1.50(-6.71%)
Nov 18, 2008 22.30 22.53 21.59 22.35 164,801 -0.27(-1.19%)
Nov 17, 2008 22.64 22.96 22.43 22.62 26,328 -0.33(-1.44%)
Nov 14, 2008 23.59 24.29 22.73 22.95 238,095 -0.90(-3.77%)
Nov 13, 2008 22.63 23.85 21.73 23.85 49,500 +1.52(+6.79%)
Nov 12, 2008 22.90 23.13 22.33 22.33 60,825 -0.96(-4.10%)
Nov 11, 2008 23.55 23.77 22.95 23.29 158,357 -0.30(-1.26%)
Nov 10, 2008 25.03 25.03 23.59 23.59 55,716 -1.08(-4.38%)
Nov 07, 2008 24.37 24.67 23.92 24.67 102,108 +0.75(+3.16%)
Nov 06, 2008 24.88 25.40 23.88 23.91 441,307 -1.41(-5.56%)
Nov 05, 2008 26.35 26.49 25.32 25.32 82,390 -1.61(-5.97%)
Nov 04, 2008 26.32 26.93 26.03 26.93 102,318 +1.16(+4.50%)
Nov 03, 2008 25.61 25.97 25.61 25.77 65,105 +0.02(+0.07%)
Oct 31, 2008 30.27 25.99 25.23 25.75 90,940 +0.40(+1.56%)
Oct 30, 2008 25.56 25.58 24.68 25.36 71,491 +0.71(+2.90%)
Oct 29, 2008 25.29 25.80 24.64 24.64 191,216 -0.60(-2.37%)
Oct 28, 2008 23.02 25.24 22.61 25.24 93,961 +2.58(+11.37%)
Oct 27, 2008 23.06 23.76 22.66 22.66 73,190 -0.46(-2.01%)
Oct 24, 2008 22.04 23.60 21.53 23.13 49,526 -0.75(-3.16%)
Oct 23, 2008 24.16 24.37 22.87 23.88 69,735 -0.05(-0.20%)
Oct 22, 2008 24.89 24.89 23.46 23.93 120,118 -1.52(-5.97%)
Oct 21, 2008 25.76 26.08 25.45 25.45 74,150 -0.34(-1.30%)
Oct 20, 2008 25.44 25.79 25.05 25.79 162,353 +0.41(+1.62%)
Oct 17, 2008 24.62 26.03 24.62 25.38 61,304 +0.11(+0.43%)
Oct 16, 2008 24.75 25.27 23.35 25.27 38,614 +0.52(+2.09%)
Oct 15, 2008 25.77 26.00 24.75 24.75 277,328 -1.96(-7.33%)
Oct 14, 2008 27.27 28.23 25.73 26.71 176,285 +0.29(+1.08%)
Oct 13, 2008 25.51 26.49 24.82 26.42 105,982 +2.25(+9.31%)
Oct 10, 2008 22.73 24.62 22.33 24.17 45,122 +0.20(+0.84%)
Oct 09, 2008 26.30 26.37 23.78 23.97 80,286 -2.09(-8.00%)
Oct 08, 2008 26.02 27.09 25.95 26.05 92,421 -0.62(-2.32%)
Oct 07, 2008 28.93 28.93 26.64 26.67 26,737 -1.83(-6.42%)
Oct 06, 2008 28.72 28.83 27.31 28.50 107,342 -1.18(-3.99%)
Oct 03, 2008 30.78 31.27 29.67 29.69 283,174 -0.41(-1.36%)
Oct 02, 2008 31.15 31.15 30.10 30.10 22,611 -0.98(-3.16%)
Oct 01, 2008 30.22 31.25 30.22 31.08 195,981 +0.24(+0.76%)
Sep 30, 2008 30.27 30.98 29.87 30.84 77,307 +1.11(+3.73%)
Sep 29, 2008 31.82 31.82 29.58 29.73 44,257 -2.35(-7.34%)
Sep 26, 2008 31.58 32.18 31.18 32.09 0 +0.13(+0.42%)
Sep 25, 2008 31.79 32.27 30.64 31.95 48,281 +0.53(+1.69%)
Sep 24, 2008 31.62 31.70 31.30 31.42 50,534 -0.21(-0.65%)
Sep 23, 2008 32.02 32.39 31.48 31.63 154,375 -0.52(-1.62%)
Sep 22, 2008 31.89 33.54 31.89 32.15 497,393 -1.70(-5.01%)
Sep 19, 2008 38.31 38.31 33.25 33.84 0 +1.51(+4.66%)
Sep 18, 2008 30.58 32.47 29.73 32.34 81,132 +2.04(+6.73%)
Sep 17, 2008 31.10 31.31 30.30 30.30 27,390 -1.46(-4.60%)
Sep 16, 2008 30.56 31.81 30.39 31.76 151,660 +0.63(+2.03%)
Sep 15, 2008 31.36 32.22 31.13 31.13 236,632 -1.35(-4.14%)
Sep 12, 2008 31.85 32.51 31.85 32.47 77,368 +0.30(+0.92%)
Sep 11, 2008 31.01 32.18 31.01 32.18 47,609 +0.36(+1.12%)
Sep 10, 2008 31.89 32.12 31.45 31.82 64,491 -0.10(-0.32%)
Sep 09, 2008 32.78 33.06 31.92 31.92 130,555 -1.00(-3.04%)
Sep 08, 2008 33.17 33.17 32.28 32.92 56,995 +1.08(+3.40%)
Sep 05, 2008 31.34 31.85 31.05 31.84 0 +0.40(+1.28%)
Sep 04, 2008 31.98 32.14 31.44 31.44 10,533 -0.83(-2.59%)
Sep 03, 2008 32.11 32.28 32.00 32.27 25,231 +0.21(+0.65%)
Sep 02, 2008 32.40 32.54 31.87 32.06 18,536 +0.29(+0.91%)
Aug 29, 2008 32.12 32.12 31.77 31.77 24,146 -0.25(-0.78%)
Aug 28, 2008 31.69 32.02 31.44 32.02 25,960 +0.70(+2.25%)
Aug 27, 2008 30.93 31.36 30.93 31.32 29,871 +0.29(+0.92%)
Aug 26, 2008 30.76 31.12 30.76 31.03 27,238 +0.09(+0.30%)
Aug 25, 2008 31.30 31.30 30.88 30.94 21,209 -0.65(-2.04%)
Aug 22, 2008 31.42 31.58 31.14 31.58 30,676 +0.51(+1.65%)
Aug 21, 2008 30.99 31.12 30.80 31.07 73,673 +0.01(+0.04%)
Aug 20, 2008 31.11 31.12 30.65 31.06 30,091 +0.08(+0.26%)
Aug 19, 2008 31.15 31.23 30.82 30.98 86,616 -0.59(-1.85%)
Aug 18, 2008 31.89 32.09 31.43 31.56 45,150 -0.47(-1.47%)
Aug 15, 2008 31.93 32.16 31.83 32.04 0 +0.27(+0.85%)
Aug 14, 2008 31.32 31.83 31.29 31.77 28,598 +0.34(+1.07%)
Aug 13, 2008 31.47 31.60 31.11 31.43 26,691 -0.40(-1.27%)
Aug 12, 2008 32.24 32.29 31.64 31.83 30,706 -0.64(-1.97%)
Aug 11, 2008 31.95 32.73 31.85 32.47 36,903 +0.58(+1.81%)
Aug 08, 2008 30.78 31.99 30.78 31.89 36,717 +0.98(+3.18%)
Aug 07, 2008 31.53 31.53 30.76 30.91 28,790 -0.78(-2.46%)
Aug 06, 2008 31.52 31.74 31.34 31.69 27,271 +0.08(+0.26%)
Aug 05, 2008 30.92 31.66 30.89 31.61 24,130 +1.00(+3.25%)
Aug 04, 2008 30.54 30.84 30.36 30.62 19,756 -0.18(-0.59%)
Aug 01, 2008 31.05 31.05 30.49 30.80 52,437 -0.09(-0.28%)
Jul 31, 2008 30.99 31.23 30.81 30.88 74,260 -0.31(-0.99%)
Jul 30, 2008 30.99 31.30 30.61 31.19 106,624 +0.44(+1.44%)
Jul 29, 2008 30.75 30.75 29.78 30.75 43,218 +1.06(+3.58%)
Jul 28, 2008 30.14 30.47 29.64 29.69 41,647 -0.63(-2.06%)
Jul 25, 2008 30.24 30.64 30.14 30.31 47,309 -0.08(-0.27%)
Jul 24, 2008 31.62 31.62 30.36 30.40 77,566 -1.24(-3.93%)
Jul 23, 2008 31.38 32.10 31.26 31.64 31,366 +0.38(+1.23%)
Jul 22, 2008 30.29 31.25 29.80 31.25 134,580 +0.91(+2.99%)
Jul 21, 2008 30.56 30.80 30.33 30.35 132,831 -0.07(-0.24%)
Jul 18, 2008 30.37 30.54 30.01 30.42 138,949 +0.24(+0.80%)
Jul 17, 2008 29.57 30.25 29.28 30.18 586,630 +0.80(+2.73%)
Jul 16, 2008 28.15 29.38 27.96 29.38 256,160 +1.45(+5.18%)
Jul 15, 2008 27.70 28.56 27.45 27.93 135,319 -0.36(-1.28%)
Jul 14, 2008 29.47 29.64 28.29 28.29 161,703 -0.95(-3.24%)
Jul 11, 2008 29.03 29.60 28.81 29.24 61,903 -0.29(-0.98%)
Jul 10, 2008 29.36 29.80 29.26 29.53 107,789 +0.13(+0.46%)
Jul 09, 2008 30.43 30.56 29.40 29.40 37,496 -0.95(-3.13%)
Jul 08, 2008 29.18 30.35 29.12 30.35 278,343 +1.17(+4.01%)
Jul 07, 2008 29.87 29.87 28.89 29.18 53,521 -0.48(-1.63%)
Jul 04, 2008 30.12 30.12 29.61 29.66 54,231 +0.00(+0.00%)
Jul 03, 2008 30.12 30.12 29.61 29.66 54,231 -0.24(-0.81%)
Jul 02, 2008 30.53 30.60 29.88 29.90 14,004 -0.39(-1.29%)
Jul 01, 2008 29.69 30.31 29.67 30.29 111,681 +0.18(+0.60%)
Jun 30, 2008 30.30 30.39 29.99 30.11 101,424 -0.09(-0.31%)
Jun 27, 2008 30.55 30.57 30.06 30.21 50,723 -0.23(-0.75%)
Jun 26, 2008 30.95 31.04 30.43 30.43 70,461 -1.02(-3.23%)
Jun 25, 2008 31.40 31.93 31.34 31.45 168,171 +0.25(+0.80%)
Jun 24, 2008 30.96 31.40 30.73 31.20 48,553 +0.17(+0.56%)
Jun 23, 2008 31.42 31.42 31.00 31.03 28,363 -0.78(-2.45%)
Jun 20, 2008 31.81 32.17 31.68 31.81 53,110 -0.44(-1.38%)
Jun 19, 2008 31.93 32.30 31.71 32.25 68,556 +0.24(+0.74%)
Jun 18, 2008 32.20 32.31 31.91 32.02 130,244 -0.55(-1.69%)
Jun 17, 2008 33.31 33.41 32.57 32.57 45,476 -0.61(-1.85%)
Jun 16, 2008 32.84 33.29 32.84 33.18 50,623 +0.12(+0.37%)
Jun 13, 2008 32.81 33.15 32.57 33.06 78,046 +0.38(+1.15%)
Jun 12, 2008 32.69 33.07 32.41 32.68 55,049 +0.13(+0.41%)
Jun 11, 2008 33.19 33.27 32.55 32.55 44,909 -0.81(-2.42%)
Jun 10, 2008 33.38 33.55 32.96 33.35 52,710 +0.13(+0.38%)
Jun 09, 2008 33.60 33.80 33.10 33.23 60,671 -0.33(-0.98%)
Jun 06, 2008 34.38 34.38 33.54 33.56 83,398 -1.22(-3.50%)
Jun 05, 2008 34.39 34.77 34.39 34.77 26,883 +0.43(+1.25%)
Jun 04, 2008 34.27 34.65 34.17 34.34 117,107 -0.03(-0.08%)
Jun 03, 2008 34.65 34.67 34.07 34.37 159,773 -0.20(-0.56%)
Jun 02, 2008 34.98 34.98 34.35 34.56 143,559 -0.43(-1.23%)
May 30, 2008 35.17 35.26 34.94 35.00 83,647 -0.17(-0.48%)
May 29, 2008 34.88 35.28 34.87 35.16 35,082 +0.42(+1.20%)
May 28, 2008 34.88 34.89 34.54 34.75 32,444 -0.12(-0.35%)
May 27, 2008 34.63 34.98 34.58 34.87 45,227 +0.20(+0.56%)
May 26, 2008 35.06 35.06 34.66 34.67 0 +0.00(+0.00%)
May 23, 2008 35.06 35.06 34.66 34.67 15,374 -0.48(-1.38%)
May 22, 2008 35.03 35.32 35.03 35.16 28,876 +0.17(+0.50%)
May 21, 2008 35.59 35.69 34.94 34.98 36,121 -0.59(-1.65%)
May 20, 2008 35.70 35.76 35.49 35.57 27,740 -0.48(-1.34%)
May 19, 2008 36.13 36.41 35.94 36.05 45,248 +0.00(+0.00%)
May 16, 2008 36.00 36.11 35.84 36.05 28,479 -0.27(-0.74%)
May 15, 2008 36.05 36.32 35.88 36.32 59,498 +0.35(+0.97%)
May 14, 2008 35.81 36.20 35.81 35.97 28,704 +0.33(+0.92%)
May 13, 2008 35.99 35.99 35.60 35.64 6,867 -0.15(-0.41%)
May 12, 2008 35.38 35.80 35.28 35.79 35,602 +0.55(+1.57%)
May 09, 2008 35.18 35.45 35.06 35.24 13,424 -0.23(-0.64%)
May 08, 2008 35.53 35.74 35.30 35.47 31,837 -0.10(-0.28%)
May 07, 2008 36.26 36.33 35.52 35.57 36,646 -0.77(-2.13%)
May 06, 2008 35.80 36.35 35.65 36.34 34,760 +0.21(+0.58%)
May 05, 2008 36.38 36.38 36.03 36.13 10,186 -0.36(-0.98%)
May 02, 2008 36.66 36.83 36.37 36.49 36,772 +0.07(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.