Skip to main content

DB Gold -1X ETN Powershares (NY: DGZ )

8.100 +0.290 (+3.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.50 18.50 18.42 18.46 36,395 -0.22(-1.18%)
Apr 29, 2010 18.74 18.74 18.63 18.68 29,394 +0.02(+0.11%)
Apr 28, 2010 18.70 18.78 18.54 18.66 57,047 +0.06(+0.32%)
Apr 27, 2010 18.92 18.92 18.59 18.60 29,230 -0.30(-1.61%)
Apr 26, 2010 18.91 18.94 18.87 18.90 25,416 +0.04(+0.20%)
Apr 23, 2010 19.21 19.24 18.85 18.87 199,433 -0.24(-1.27%)
Apr 22, 2010 19.19 19.29 19.09 19.11 72,315 +0.10(+0.53%)
Apr 21, 2010 19.10 19.15 18.96 19.01 45,315 -0.16(-0.83%)
Apr 20, 2010 19.12 19.18 19.04 19.17 10,256 -0.08(-0.42%)
Apr 19, 2010 19.29 19.30 19.21 19.25 65,500 +0.04(+0.21%)
Apr 16, 2010 19.01 19.31 18.89 19.21 93,582 +0.44(+2.34%)
Apr 15, 2010 18.90 18.90 18.76 18.77 11,655 -0.11(-0.58%)
Apr 14, 2010 18.84 18.92 18.77 18.88 17,784 -0.07(-0.37%)
Apr 13, 2010 18.89 19.07 18.87 18.95 223,216 +0.04(+0.21%)
Apr 12, 2010 18.77 18.91 18.68 18.91 274,023 +0.15(+0.80%)
Apr 09, 2010 18.86 18.92 18.71 18.76 183,112 -0.18(-0.95%)
Apr 08, 2010 18.95 19.01 18.90 18.94 514,576 -0.04(-0.21%)
Apr 07, 2010 19.13 19.55 18.90 18.98 1,377,127 -0.29(-1.50%)
Apr 06, 2010 19.31 19.31 19.20 19.27 213,711 -0.04(-0.21%)
Apr 05, 2010 19.37 19.40 19.27 19.31 415,999 -0.13(-0.67%)
Apr 01, 2010 19.48 19.44 19.44 19.44 953,800 -0.23(-1.17%)
Mar 31, 2010 19.55 19.84 19.55 19.67 1,153,131 -0.14(-0.71%)
Mar 30, 2010 19.66 19.81 19.66 19.81 8,330 +0.14(+0.71%)
Mar 29, 2010 19.64 19.71 19.64 19.67 23,524 -0.02(-0.10%)
Mar 26, 2010 19.94 19.95 19.69 19.69 24,030 -0.33(-1.66%)
Mar 25, 2010 19.97 20.07 19.96 20.02 10,395 -0.08(-0.39%)
Mar 24, 2010 19.98 20.12 19.97 20.10 23,286 +0.35(+1.77%)
Mar 23, 2010 19.91 19.91 19.75 19.75 7,295 -0.08(-0.41%)
Mar 22, 2010 19.94 19.97 19.81 19.83 19,589 +0.09(+0.47%)
Mar 19, 2010 19.44 19.81 19.44 19.74 35,579 +0.36(+1.86%)
Mar 18, 2010 19.34 19.40 19.34 19.38 5,998 -0.11(-0.57%)
Mar 17, 2010 19.39 19.49 19.39 19.49 8,090 +0.10(+0.53%)
Mar 16, 2010 19.46 19.46 19.39 19.39 66,020 -0.34(-1.72%)
Mar 15, 2010 19.76 19.76 19.73 19.73 23,814 -0.09(-0.45%)
Mar 12, 2010 19.70 19.85 19.66 19.82 6,700 +0.12(+0.61%)
Mar 11, 2010 19.74 19.80 19.70 19.70 11,940 -0.04(-0.20%)
Mar 10, 2010 19.47 19.76 19.37 19.74 55,211 +0.25(+1.28%)
Mar 09, 2010 19.61 19.61 19.42 19.49 14,285 +0.03(+0.15%)
Mar 08, 2010 19.23 19.49 19.23 19.46 40,885 +0.16(+0.83%)
Mar 05, 2010 19.23 19.30 19.15 19.30 32,473 +0.00(+0.00%)
Mar 04, 2010 19.22 19.36 19.21 19.30 125,776 +0.15(+0.78%)
Mar 03, 2010 19.21 19.24 19.09 19.15 32,538 -0.12(-0.62%)
Mar 02, 2010 19.47 19.47 19.20 19.27 94,590 -0.28(-1.43%)
Mar 01, 2010 19.56 19.65 19.48 19.55 57,762 -0.04(-0.19%)
Feb 26, 2010 19.69 19.71 19.54 19.59 17,588 -0.17(-0.88%)
Feb 25, 2010 20.09 20.09 19.73 19.76 17,833 -0.21(-1.05%)
Feb 24, 2010 19.97 19.99 19.81 19.97 30,698 +0.10(+0.50%)
Feb 23, 2010 19.67 19.90 19.67 19.87 33,142 +0.23(+1.17%)
Feb 22, 2010 19.49 19.68 19.49 19.64 17,850 +0.08(+0.41%)
Feb 19, 2010 19.57 19.66 19.39 19.56 22,738 +0.09(+0.46%)
Feb 18, 2010 19.53 19.59 19.28 19.47 42,652 -0.15(-0.76%)
Feb 17, 2010 19.50 19.67 19.45 19.62 31,712 +0.10(+0.51%)
Feb 16, 2010 19.57 19.61 19.49 19.52 60,693 -0.49(-2.45%)
Feb 12, 2010 20.19 20.01 20.01 20.01 42,300 +0.02(+0.10%)
Feb 11, 2010 20.31 20.33 19.93 19.99 114,894 -0.39(-1.91%)
Feb 10, 2010 20.40 20.56 20.33 20.38 31,519 +0.04(+0.21%)
Feb 09, 2010 20.39 20.42 20.20 20.34 48,255 -0.25(-1.22%)
Feb 08, 2010 20.50 20.59 20.39 20.59 65,655 +0.11(+0.54%)
Feb 05, 2010 20.67 20.93 20.48 20.48 124,924 -0.06(-0.29%)
Feb 04, 2010 20.09 20.64 20.09 20.54 228,107 +0.82(+4.16%)
Feb 03, 2010 19.63 19.74 19.55 19.72 56,747 +0.09(+0.46%)
Feb 02, 2010 19.63 19.73 19.53 19.63 45,582 -0.14(-0.71%)
Feb 01, 2010 20.12 20.13 19.75 19.77 56,530 -0.46(-2.27%)
Jan 29, 2010 20.26 20.35 20.19 20.23 64,391 +0.08(+0.40%)
Jan 28, 2010 19.99 20.36 19.99 20.15 20,662 +0.01(+0.05%)
Jan 27, 2010 19.93 20.19 19.90 20.14 16,470 +0.19(+0.96%)
Jan 26, 2010 20.04 20.04 19.88 19.95 24,841 -0.02(-0.10%)
Jan 25, 2010 19.96 20.00 19.92 19.97 85,503 -0.05(-0.25%)
Jan 22, 2010 20.05 20.19 19.94 20.02 58,957 +0.03(+0.15%)
Jan 21, 2010 19.77 20.08 19.75 19.99 47,740 +0.30(+1.52%)
Jan 20, 2010 19.50 19.76 19.50 19.69 54,852 +0.49(+2.55%)
Jan 19, 2010 19.29 19.32 19.18 19.20 11,295 -0.13(-0.67%)
Jan 15, 2010 19.25 19.33 19.33 19.33 7,700 +0.22(+1.15%)
Jan 14, 2010 19.18 19.30 19.05 19.11 18,506 -0.10(-0.52%)
Jan 13, 2010 19.32 19.57 19.19 19.21 39,847 -0.18(-0.93%)
Jan 12, 2010 19.01 19.43 18.90 19.39 80,677 +0.47(+2.48%)
Jan 11, 2010 18.88 18.97 18.81 18.92 27,927 -0.30(-1.56%)
Jan 08, 2010 19.22 19.38 19.18 19.22 9,268 -0.09(-0.47%)
Jan 07, 2010 19.25 19.35 19.24 19.31 17,470 +0.13(+0.68%)
Jan 06, 2010 19.36 19.36 19.14 19.18 41,678 -0.33(-1.69%)
Jan 05, 2010 19.53 19.58 19.40 19.51 24,755 +0.01(+0.05%)
Jan 04, 2010 19.52 19.58 19.44 19.50 48,706 -0.46(-2.30%)
Dec 31, 2009 19.87 19.96 19.96 19.96 13,900 -0.08(-0.40%)
Dec 30, 2009 20.06 20.10 20.00 20.04 16,340 +0.08(+0.40%)
Dec 29, 2009 19.83 19.96 19.83 19.96 27,634 +0.18(+0.91%)
Dec 28, 2009 19.73 19.87 19.71 19.78 40,767 -0.01(-0.05%)
Dec 24, 2009 19.90 19.90 19.79 19.79 18,556 -0.32(-1.59%)
Dec 23, 2009 20.06 20.11 19.96 20.11 69,091 -0.07(-0.35%)
Dec 22, 2009 20.08 20.29 20.04 20.18 60,437 +0.14(+0.70%)
Dec 21, 2009 19.66 20.06 19.66 20.04 92,803 +0.31(+1.57%)
Dec 18, 2009 19.89 19.91 19.65 19.73 35,323 -0.25(-1.25%)
Dec 17, 2009 19.62 19.99 19.60 19.98 68,623 +0.68(+3.52%)
Dec 16, 2009 19.43 19.44 19.25 19.30 40,080 -0.22(-1.13%)
Dec 15, 2009 19.55 19.64 19.48 19.52 23,140 +0.01(+0.05%)
Dec 14, 2009 19.54 19.56 19.47 19.51 46,047 -0.15(-0.76%)
Dec 11, 2009 19.44 19.72 19.43 19.66 44,164 +0.25(+1.29%)
Dec 10, 2009 19.43 19.54 19.41 19.41 150,795 -0.01(-0.05%)
Dec 09, 2009 19.32 19.66 19.17 19.42 99,107 -0.01(-0.05%)
Dec 08, 2009 19.12 19.51 19.08 19.43 91,121 +0.36(+1.89%)
Dec 07, 2009 19.28 19.34 18.90 19.07 136,507 +0.10(+0.53%)
Dec 04, 2009 18.42 19.15 18.40 18.97 210,481 +0.81(+4.46%)
Dec 03, 2009 18.18 18.25 18.02 18.16 87,503 +0.05(+0.30%)
Dec 02, 2009 18.16 18.22 18.09 18.11 77,213 -0.29(-1.60%)
Dec 01, 2009 18.40 18.47 18.30 18.40 70,306 -0.26(-1.39%)
Nov 30, 2009 18.93 18.95 18.64 18.66 53,375 -0.12(-0.64%)
Nov 27, 2009 19.22 19.22 18.63 18.78 67,765 +0.31(+1.68%)
Nov 25, 2009 18.67 18.70 18.44 18.47 68,848 -0.41(-2.17%)
Nov 24, 2009 18.88 19.00 18.86 18.88 41,105 -0.09(-0.47%)
Nov 23, 2009 18.89 19.02 18.77 18.97 106,456 -0.27(-1.40%)
Nov 20, 2009 19.47 19.52 19.24 19.24 23,543 -0.12(-0.62%)
Nov 19, 2009 19.48 19.70 19.36 19.36 19,405 -0.02(-0.10%)
Nov 18, 2009 19.30 19.46 19.23 19.38 59,413 -0.05(-0.26%)
Nov 17, 2009 19.64 19.66 19.43 19.43 12,990 -0.08(-0.41%)
Nov 16, 2009 19.73 19.73 19.41 19.51 36,095 -0.40(-2.01%)
Nov 13, 2009 20.17 20.17 19.90 19.91 27,044 -0.32(-1.58%)
Nov 12, 2009 20.02 20.25 19.98 20.23 43,400 +0.28(+1.40%)
Nov 11, 2009 19.94 20.04 19.93 19.95 53,071 -0.25(-1.24%)
Nov 10, 2009 20.20 20.32 20.18 20.20 11,262 -0.01(-0.05%)
Nov 09, 2009 20.11 20.28 20.09 20.21 36,414 -0.17(-0.83%)
Nov 06, 2009 20.37 20.44 20.29 20.38 26,259 -0.11(-0.54%)
Nov 05, 2009 20.54 20.57 20.49 20.49 16,777 +0.01(+0.05%)
Nov 04, 2009 20.48 20.59 20.37 20.48 37,933 -0.14(-0.68%)
Nov 03, 2009 21.18 21.18 20.59 20.62 48,299 -0.58(-2.74%)
Nov 02, 2009 21.21 21.27 21.08 21.20 14,768 -0.24(-1.12%)
Oct 30, 2009 21.49 21.66 21.38 21.44 25,130 +0.03(+0.14%)
Oct 29, 2009 21.64 21.64 21.38 21.41 32,755 -0.43(-1.97%)
Oct 28, 2009 21.67 21.85 21.63 21.84 20,182 +0.25(+1.16%)
Oct 27, 2009 21.58 21.72 21.54 21.59 15,225 +0.03(+0.14%)
Oct 26, 2009 21.20 21.60 21.11 21.56 24,796 +0.33(+1.55%)
Oct 23, 2009 21.22 21.23 21.22 21.23 11,250 +0.11(+0.52%)
Oct 22, 2009 21.19 21.21 21.09 21.12 3,464 -0.02(-0.09%)
Oct 21, 2009 21.24 21.24 21.02 21.14 7,478 -0.01(-0.05%)
Oct 20, 2009 21.15 21.15 21.15 21.15 3,533 +0.13(+0.62%)
Oct 19, 2009 21.29 21.29 21.02 21.02 9,481 -0.23(-1.08%)
Oct 16, 2009 21.40 21.40 21.21 21.25 7,741 -0.10(-0.47%)
Oct 15, 2009 21.23 21.35 21.08 21.35 43,090 +0.28(+1.33%)
Oct 14, 2009 21.00 21.10 20.96 21.07 22,122 +0.02(+0.10%)
Oct 13, 2009 21.16 21.16 20.99 21.05 18,992 -0.15(-0.71%)
Oct 12, 2009 21.15 21.25 21.14 21.20 9,145 -0.15(-0.70%)
Oct 09, 2009 21.33 21.44 21.31 21.35 13,183 +0.18(+0.85%)
Oct 08, 2009 21.38 21.45 21.06 21.17 27,595 -0.30(-1.40%)
Oct 07, 2009 21.49 21.56 21.42 21.47 25,770 -0.02(-0.08%)
Oct 06, 2009 21.67 21.70 21.43 21.49 69,421 -0.54(-2.46%)
Oct 05, 2009 22.34 22.35 22.03 22.03 9,890 -0.35(-1.56%)
Oct 02, 2009 22.50 22.50 22.32 22.38 34,909 -0.09(-0.40%)
Oct 01, 2009 22.27 22.47 22.27 22.47 9,733 +0.20(+0.90%)
Sep 30, 2009 22.41 22.53 22.21 22.27 25,585 -0.35(-1.55%)
Sep 29, 2009 22.66 22.66 22.55 22.62 4,250 -0.06(-0.26%)
Sep 28, 2009 22.66 22.70 22.51 22.68 104,796 -0.04(-0.18%)
Sep 25, 2009 22.71 22.77 22.61 22.72 43,148 +0.12(+0.53%)
Sep 24, 2009 22.13 22.64 22.09 22.60 54,291 +0.33(+1.48%)
Sep 23, 2009 22.14 22.27 21.99 22.27 10,129 +0.24(+1.09%)
Sep 22, 2009 22.00 22.10 22.00 22.03 9,970 -0.34(-1.52%)
Sep 21, 2009 22.48 22.53 22.30 22.37 15,475 +0.15(+0.68%)
Sep 18, 2009 22.02 22.22 21.99 22.22 12,480 +0.11(+0.50%)
Sep 17, 2009 22.02 22.20 21.92 22.11 35,487 +0.04(+0.18%)
Sep 16, 2009 21.98 22.07 21.94 22.07 65,865 -0.18(-0.81%)
Sep 15, 2009 22.54 22.54 22.23 22.25 20,401 -0.23(-1.02%)
Sep 14, 2009 22.41 22.52 22.37 22.48 24,507 +0.23(+1.03%)
Sep 11, 2009 22.23 22.37 22.15 22.25 27,086 -0.28(-1.24%)
Sep 10, 2009 22.71 22.71 22.48 22.53 42,187 -0.14(-0.62%)
Sep 09, 2009 22.43 22.70 22.37 22.67 70,309 +0.13(+0.58%)
Sep 08, 2009 22.28 22.58 20.78 22.54 962,197 -0.01(-0.04%)
Sep 04, 2009 22.65 22.77 22.50 22.55 57,199 -0.02(-0.09%)
Sep 03, 2009 22.81 22.84 22.45 22.57 176,209 -0.33(-1.44%)
Sep 02, 2009 23.31 23.31 22.88 22.90 166,468 -0.59(-2.51%)
Sep 01, 2009 23.66 23.66 23.49 23.49 17,510 -0.18(-0.76%)
Aug 31, 2009 23.68 23.73 23.61 23.67 31,075 +0.16(+0.68%)
Aug 28, 2009 23.49 23.54 23.44 23.51 46,003 -0.20(-0.84%)
Aug 27, 2009 23.80 23.86 23.67 23.71 36,579 -0.08(-0.34%)
Aug 26, 2009 23.79 23.91 23.76 23.79 17,362 +0.01(+0.04%)
Aug 25, 2009 23.64 23.87 23.64 23.78 15,329 -0.16(-0.67%)
Aug 24, 2009 23.60 24.02 23.57 23.94 73,361 +0.37(+1.57%)
Aug 21, 2009 23.60 23.61 23.54 23.57 36,914 -0.33(-1.38%)
Aug 20, 2009 23.90 23.95 23.85 23.90 20,677 +0.06(+0.25%)
Aug 19, 2009 24.05 24.05 23.80 23.84 27,788 -0.17(-0.71%)
Aug 18, 2009 24.05 24.05 23.95 24.01 35,999 -0.10(-0.40%)
Aug 17, 2009 24.11 24.15 24.02 24.11 22,675 +0.42(+1.75%)
Aug 14, 2009 23.48 23.83 23.30 23.69 46,302 +0.16(+0.67%)
Aug 13, 2009 23.47 23.58 23.47 23.53 18,123 -0.18(-0.75%)
Aug 12, 2009 23.83 23.83 23.61 23.71 24,765 -0.07(-0.29%)
Aug 11, 2009 23.83 23.85 23.75 23.78 12,824 +0.03(+0.13%)
Aug 10, 2009 23.74 23.81 23.70 23.75 59,271 +0.23(+0.98%)
Aug 07, 2009 23.40 23.54 23.39 23.52 27,644 +0.23(+0.99%)
Aug 06, 2009 23.17 23.50 23.17 23.29 154,186 +0.01(+0.04%)
Aug 05, 2009 23.20 23.41 23.19 23.28 49,381 +0.03(+0.13%)
Aug 04, 2009 23.40 23.43 23.14 23.25 83,822 -0.21(-0.90%)
Aug 03, 2009 23.40 23.51 23.31 23.46 169,086 -0.12(-0.51%)
Jul 31, 2009 24.05 24.05 23.47 23.58 91,815 -0.53(-2.20%)
Jul 30, 2009 24.12 24.15 24.00 24.11 45,892 -0.12(-0.50%)
Jul 29, 2009 24.09 24.29 24.04 24.23 40,349 +0.28(+1.17%)
Jul 28, 2009 23.85 24.06 23.78 23.95 78,791 +0.41(+1.74%)
Jul 27, 2009 23.52 23.61 23.50 23.54 65,592 -0.09(-0.38%)
Jul 24, 2009 23.62 23.64 23.54 23.63 42,639 -0.00(-0.00%)
Jul 23, 2009 23.70 23.70 23.44 23.63 117,180 -0.01(-0.04%)
Jul 22, 2009 23.81 23.81 23.55 23.64 85,505 -0.08(-0.34%)
Jul 21, 2009 23.56 23.80 23.56 23.72 174,986 +0.12(+0.51%)
Jul 20, 2009 23.58 23.71 23.49 23.60 149,726 -0.40(-1.67%)
Jul 17, 2009 23.97 24.02 23.91 24.00 63,391 -0.03(-0.12%)
Jul 16, 2009 23.97 24.07 23.95 24.03 78,981 +0.11(+0.46%)
Jul 15, 2009 23.94 23.97 23.84 23.92 212,808 -0.39(-1.60%)
Jul 14, 2009 24.30 24.39 24.25 24.31 85,638 -0.18(-0.73%)
Jul 13, 2009 24.74 24.74 24.37 24.49 253,128 -0.19(-0.76%)
Jul 10, 2009 25.10 25.10 24.64 24.68 696,824 -0.00(-0.01%)
Jul 09, 2009 24.66 24.70 24.53 24.68 571,767 -0.09(-0.36%)
Jul 08, 2009 24.53 24.82 24.52 24.77 34,887 +0.39(+1.60%)
Jul 07, 2009 24.38 24.40 24.22 24.38 8,991 +0.02(+0.08%)
Jul 06, 2009 24.41 24.46 24.35 24.36 10,883 +0.17(+0.70%)
Jul 02, 2009 24.21 24.22 24.15 24.19 3,150 +0.29(+1.21%)
Jul 01, 2009 23.98 23.98 23.76 23.90 9,711 -0.35(-1.44%)
Jun 30, 2009 24.04 24.35 24.04 24.25 96,327 +0.26(+1.08%)
Jun 29, 2009 24.06 24.06 23.95 23.99 11,620 +0.06(+0.25%)
Jun 26, 2009 23.83 23.95 23.83 23.93 18,011 -0.03(-0.13%)
Jun 25, 2009 23.96 24.05 23.96 23.96 4,315 -0.18(-0.75%)
Jun 24, 2009 24.02 24.24 24.00 24.14 18,906 -0.16(-0.66%)
Jun 23, 2009 24.37 24.51 24.26 24.30 25,830 -0.09(-0.37%)
Jun 22, 2009 24.42 24.45 24.35 24.39 18,512 +0.30(+1.25%)
Jun 19, 2009 24.07 24.11 24.02 24.09 5,660 -0.04(-0.17%)
Jun 18, 2009 23.99 24.13 23.95 24.13 13,061 +0.18(+0.75%)
Jun 17, 2009 24.11 24.22 23.95 23.95 17,946 -0.13(-0.54%)
Jun 16, 2009 24.05 24.19 24.02 24.08 30,536 -0.16(-0.66%)
Jun 15, 2009 24.07 24.30 24.07 24.24 61,142 +0.27(+1.13%)
Jun 12, 2009 23.93 24.00 23.89 23.97 19,747 +0.34(+1.44%)
Jun 11, 2009 23.71 23.75 23.44 23.63 58,689 +0.05(+0.21%)
Jun 10, 2009 23.38 23.66 23.38 23.58 9,471 +0.01(+0.04%)
Jun 09, 2009 23.48 23.63 23.48 23.57 9,127 -0.07(-0.30%)
Jun 08, 2009 23.72 23.80 23.63 23.64 23,835 +0.02(+0.08%)
Jun 05, 2009 23.47 23.62 23.36 23.62 35,722 +0.57(+2.47%)
Jun 04, 2009 23.23 23.25 22.97 23.05 44,954 -0.41(-1.75%)
Jun 03, 2009 23.11 23.46 23.08 23.46 58,032 +0.48(+2.09%)
Jun 02, 2009 23.04 23.04 22.88 22.98 43,176 -0.17(-0.73%)
Jun 01, 2009 22.84 23.15 22.84 23.15 59,647 +0.13(+0.56%)
May 29, 2009 23.16 23.16 23.01 23.02 44,177 -0.53(-2.25%)
May 28, 2009 23.59 23.60 23.40 23.55 27,210 -0.26(-1.09%)
May 27, 2009 23.71 23.87 23.57 23.81 62,710 +0.06(+0.25%)
May 26, 2009 23.93 23.97 23.73 23.75 14,941 +0.11(+0.47%)
May 22, 2009 23.57 23.70 23.55 23.64 38,781 -0.05(-0.23%)
May 21, 2009 24.16 24.23 23.69 23.69 40,344 -0.48(-1.97%)
May 20, 2009 24.39 24.39 24.15 24.17 34,968 -0.36(-1.47%)
May 19, 2009 24.64 24.64 24.43 24.53 13,149 -0.17(-0.69%)
May 18, 2009 24.34 24.74 24.34 24.70 260,691 +0.36(+1.48%)
May 15, 2009 24.44 24.45 24.32 24.34 8,855 -0.16(-0.65%)
May 14, 2009 24.50 24.54 24.44 24.50 13,210 +0.04(+0.16%)
May 13, 2009 24.68 24.68 24.40 24.46 2,550 -0.09(-0.37%)
May 12, 2009 24.68 24.77 24.55 24.55 11,583 -0.27(-1.08%)
May 11, 2009 24.85 24.89 24.80 24.82 4,244 +0.08(+0.32%)
May 08, 2009 24.88 25.03 24.73 24.74 12,801 -0.17(-0.68%)
May 07, 2009 24.74 24.92 24.67 24.91 28,900 -0.02(-0.08%)
May 06, 2009 26.23 26.85 24.90 24.93 18,974 -0.32(-1.28%)
May 05, 2009 24.90 25.37 24.89 25.25 44,645 +0.04(+0.17%)
May 04, 2009 25.17 25.23 25.17 25.21 23,870 -0.45(-1.75%)
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.