Skip to main content

Ultrapro Dow30 3X ETF (NY: UDOW )

78.59 -0.07 (-0.09%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.30 42.04 41.02 41.82 3,516,750 -0.07(-0.16%)
Jan 30, 2019 41.11 42.33 40.79 41.89 3,436,100 +2.09(+5.25%)
Jan 29, 2019 39.61 40.23 39.41 39.80 2,018,342 +0.27(+0.68%)
Jan 28, 2019 39.29 39.54 38.53 39.53 2,569,284 -1.04(-2.56%)
Jan 25, 2019 40.67 41.18 40.28 40.57 3,530,302 +0.91(+2.28%)
Jan 24, 2019 39.69 40.05 39.05 39.66 2,421,941 -0.18(-0.45%)
Jan 23, 2019 40.06 40.42 38.52 39.84 4,062,009 +0.79(+2.03%)
Jan 22, 2019 39.68 39.88 38.21 39.05 4,139,053 -1.47(-3.64%)
Jan 18, 2019 39.86 40.70 39.32 40.52 4,295,844 +1.63(+4.20%)
Jan 17, 2019 37.63 39.36 37.61 38.89 2,836,418 +0.82(+2.16%)
Jan 16, 2019 37.78 38.49 37.70 38.07 2,423,781 +0.60(+1.59%)
Jan 15, 2019 36.67 37.63 36.64 37.47 2,707,755 +0.78(+2.14%)
Jan 14, 2019 36.20 37.00 36.07 36.68 1,762,727 -0.47(-1.26%)
Jan 11, 2019 36.67 37.15 36.23 37.15 2,148,545 -0.04(-0.10%)
Jan 10, 2019 36.11 37.25 35.82 37.19 2,561,253 +0.51(+1.38%)
Jan 09, 2019 36.71 37.14 36.21 36.68 2,939,731 +0.46(+1.26%)
Jan 08, 2019 36.27 36.58 35.28 36.23 2,736,362 +1.16(+3.31%)
Jan 07, 2019 34.86 35.78 34.04 35.07 3,649,654 +0.47(+1.35%)
Jan 04, 2019 32.90 35.00 32.72 34.60 5,475,935 +3.09(+9.79%)
Jan 03, 2019 33.50 33.56 31.34 31.51 5,440,553 -2.90(-8.44%)
Jan 02, 2019 32.68 34.73 32.57 34.42 3,276,495 +0.08(+0.24%)
Dec 31, 2018 33.99 34.38 33.44 34.33 2,866,942 +1.14(+3.44%)
Dec 28, 2018 34.18 34.62 32.87 33.19 5,358,175 -0.34(-1.02%)
Dec 27, 2018 31.13 33.58 29.85 33.54 5,506,162 +1.07(+3.31%)
Dec 26, 2018 28.79 32.48 27.93 32.46 6,762,858 +4.09(+14.42%)
Dec 24, 2018 30.18 30.56 28.30 28.37 3,626,002 -2.58(-8.33%)
Dec 21, 2018 32.92 34.43 30.78 30.95 4,792,307 -1.83(-5.58%)
Dec 20, 2018 34.32 34.65 31.80 32.78 5,844,796 -2.06(-5.91%)
Dec 19, 2018 36.65 38.33 34.13 34.84 5,251,743 -1.66(-4.55%)
Dec 18, 2018 37.07 37.68 35.76 36.50 3,107,332 +0.28(+0.77%)
Dec 17, 2018 37.92 38.52 35.47 36.22 4,480,761 -2.34(-6.07%)
Dec 14, 2018 39.83 40.24 38.24 38.56 3,917,683 -2.49(-6.06%)
Dec 13, 2018 41.06 41.77 40.43 41.05 2,052,158 +0.29(+0.71%)
Dec 12, 2018 41.51 42.20 40.69 40.76 2,641,352 +0.79(+1.98%)
Dec 11, 2018 42.06 42.07 39.22 39.97 3,454,861 -0.28(-0.69%)
Dec 10, 2018 39.87 40.61 37.55 40.25 4,862,410 +0.18(+0.46%)
Dec 07, 2018 42.79 43.74 39.53 40.06 4,437,499 -2.83(-6.59%)
Dec 06, 2018 41.09 42.92 39.28 42.89 6,731,495 -0.60(-1.38%)
Dec 04, 2018 47.25 47.43 43.23 43.49 4,300,409 -4.30(-9.00%)
Dec 03, 2018 48.69 48.69 46.96 47.79 2,754,795 +1.69(+3.68%)
Nov 30, 2018 44.78 46.29 44.69 46.10 1,851,961 +1.02(+2.27%)
Nov 29, 2018 45.05 45.84 44.38 45.07 1,781,604 -0.14(-0.32%)
Nov 28, 2018 42.91 45.23 42.58 45.22 2,484,116 +3.18(+7.56%)
Nov 27, 2018 40.87 42.05 40.34 42.04 1,514,699 +0.54(+1.31%)
Nov 26, 2018 40.80 41.65 40.64 41.50 2,021,573 +1.75(+4.41%)
Nov 23, 2018 39.90 40.35 39.70 39.75 944,002 -0.91(-2.23%)
Nov 21, 2018 40.65 40.65 40.65 0 +0.06(+0.14%)
Nov 20, 2018 41.58 41.88 40.11 40.60 3,845,950 -2.98(-6.84%)
Nov 19, 2018 45.43 45.55 42.87 43.58 1,893,946 -2.11(-4.62%)
Nov 16, 2018 44.47 46.17 44.26 45.69 1,919,881 +0.65(+1.44%)
Nov 15, 2018 43.41 45.34 42.42 45.04 2,787,461 +1.21(+2.76%)
Nov 14, 2018 45.90 46.08 43.07 43.83 2,092,420 -1.09(-2.43%)
Nov 13, 2018 45.37 46.15 44.46 44.92 1,975,479 -0.60(-1.31%)
Nov 12, 2018 48.67 48.72 45.25 45.52 2,954,704 -3.41(-6.97%)
Nov 09, 2018 49.44 49.67 48.30 48.92 2,608,871 -1.14(-2.27%)
Nov 08, 2018 49.77 50.53 49.40 50.06 2,449,456 +0.28(+0.56%)
Nov 07, 2018 48.03 49.93 47.55 49.78 2,505,192 +2.93(+6.26%)
Nov 06, 2018 46.03 46.93 45.83 46.85 1,193,368 +0.96(+2.10%)
Nov 05, 2018 44.96 46.15 44.86 45.89 1,480,015 +1.05(+2.34%)
Nov 02, 2018 46.46 46.54 43.85 44.83 2,600,954 -0.68(-1.50%)
Nov 01, 2018 44.74 45.59 44.06 45.52 2,010,871 +1.38(+3.12%)
Oct 31, 2018 44.11 45.27 43.80 44.14 2,282,142 +1.21(+2.83%)
Oct 30, 2018 40.71 43.04 40.63 42.92 2,102,289 +2.13(+5.22%)
Oct 29, 2018 43.08 43.78 39.10 40.79 3,468,597 -1.20(-2.87%)
Oct 26, 2018 42.38 43.21 40.74 42.00 3,940,392 -1.60(-3.68%)
Oct 25, 2018 42.34 44.18 41.84 43.60 2,360,393 +2.03(+4.88%)
Oct 24, 2018 45.21 45.40 41.29 41.57 3,082,906 -3.24(-7.23%)
Oct 23, 2018 43.22 45.43 42.53 44.81 3,922,060 -0.69(-1.52%)
Oct 22, 2018 46.56 46.80 45.04 45.50 2,026,057 -0.64(-1.39%)
Oct 19, 2018 46.30 47.09 45.68 46.15 2,136,766 +0.35(+0.77%)
Oct 18, 2018 47.16 47.53 45.03 45.79 3,240,288 -1.89(-3.97%)
Oct 17, 2018 47.59 48.22 46.39 47.69 2,784,230 -0.41(-0.86%)
Oct 16, 2018 46.44 48.25 46.06 48.10 2,431,147 +2.87(+6.33%)
Oct 15, 2018 45.51 46.47 45.18 45.23 1,950,161 -0.44(-0.96%)
Oct 12, 2018 46.33 46.39 43.95 45.67 3,435,993 +1.51(+3.41%)
Oct 11, 2018 46.62 47.66 43.37 44.16 5,279,611 -3.26(-6.88%)
Oct 10, 2018 52.14 52.14 47.20 47.43 3,380,387 -4.80(-9.20%)
Oct 09, 2018 52.38 52.86 51.57 52.23 1,215,946 -0.35(-0.67%)
Oct 08, 2018 51.56 52.79 50.95 52.58 1,585,728 +0.25(+0.49%)
Oct 05, 2018 53.53 53.64 51.42 52.33 1,778,624 -1.02(-1.91%)
Oct 04, 2018 54.33 54.37 52.43 53.34 2,404,339 -1.24(-2.28%)
Oct 03, 2018 55.05 55.30 54.33 54.59 1,247,224 +0.28(+0.51%)
Oct 02, 2018 53.45 54.55 53.39 54.31 1,111,154 +0.68(+1.26%)
Oct 01, 2018 53.41 54.03 53.20 53.63 1,493,740 +1.24(+2.36%)
Sep 28, 2018 51.92 52.72 51.87 52.39 991,921 +0.10(+0.19%)
Sep 27, 2018 52.38 52.99 51.94 52.29 1,103,832 +0.24(+0.46%)
Sep 26, 2018 52.76 53.30 51.80 52.05 921,101 -0.63(-1.19%)
Sep 25, 2018 53.43 53.49 52.54 52.68 1,080,047 -0.39(-0.74%)
Sep 24, 2018 53.96 53.96 52.99 53.08 1,740,733 -1.06(-1.95%)
Sep 21, 2018 54.41 54.43 53.81 54.13 1,144,311 +0.41(+0.77%)
Sep 20, 2018 53.14 53.90 53.10 53.72 1,244,933 +1.47(+2.82%)
Sep 19, 2018 51.38 52.53 51.38 52.25 810,618 +0.94(+1.82%)
Sep 18, 2018 50.45 51.68 50.34 51.31 940,564 +1.11(+2.22%)
Sep 17, 2018 50.58 50.93 50.05 50.20 669,879 -0.54(-1.06%)
Sep 14, 2018 50.96 51.10 50.27 50.74 1,044,035 +0.02(+0.04%)
Sep 13, 2018 50.49 50.97 50.26 50.72 990,574 +0.89(+1.79%)
Sep 12, 2018 49.80 50.71 49.47 49.82 1,542,027 +0.10(+0.20%)
Sep 11, 2018 48.69 50.01 48.51 49.72 700,898 +0.62(+1.27%)
Sep 10, 2018 50.01 50.11 49.09 49.10 803,113 -0.35(-0.71%)
Sep 07, 2018 49.36 49.94 48.86 49.45 1,193,511 -0.44(-0.88%)
Sep 06, 2018 49.86 50.35 49.21 49.89 1,177,986 +0.13(+0.27%)
Sep 05, 2018 49.26 49.94 49.15 49.76 991,452 +0.14(+0.29%)
Sep 04, 2018 49.26 49.73 48.79 49.61 953,906 -0.03(-0.06%)
Aug 31, 2018 49.64 49.64 49.64 0 -0.19(-0.38%)
Aug 30, 2018 50.23 50.46 49.48 49.83 2,096,454 -0.81(-1.59%)
Aug 29, 2018 50.33 50.85 50.09 50.64 1,227,730 +0.39(+0.77%)
Aug 28, 2018 50.63 50.63 50.08 50.25 1,197,128 +0.10(+0.19%)
Aug 27, 2018 49.51 50.22 49.45 50.16 1,669,996 +1.55(+3.19%)
Aug 24, 2018 48.28 48.83 48.20 48.61 1,276,067 +0.72(+1.51%)
Aug 23, 2018 48.06 48.50 47.62 47.88 1,182,879 -0.46(-0.95%)
Aug 22, 2018 48.77 48.88 48.26 48.34 1,271,628 -0.48(-0.98%)
Aug 21, 2018 48.75 49.18 48.63 48.82 1,448,024 +0.36(+0.75%)
Aug 20, 2018 48.28 48.63 48.20 48.46 1,296,472 +0.51(+1.07%)
Aug 17, 2018 47.16 48.29 47.14 47.94 1,869,591 +0.62(+1.32%)
Aug 16, 2018 46.52 47.60 46.46 47.32 2,032,359 +2.12(+4.70%)
Aug 15, 2018 45.18 45.33 44.10 45.20 2,067,651 -0.72(-1.57%)
Aug 14, 2018 45.73 46.11 45.40 45.91 910,295 +0.57(+1.26%)
Aug 13, 2018 46.05 46.34 45.11 45.34 1,539,809 -0.64(-1.39%)
Aug 10, 2018 46.13 46.32 45.50 45.98 1,787,869 -1.02(-2.16%)
Aug 09, 2018 47.37 47.62 46.93 47.00 958,943 -0.34(-0.72%)
Aug 08, 2018 47.58 47.58 47.18 47.34 798,948 -0.24(-0.50%)
Aug 07, 2018 47.54 47.94 47.35 47.58 1,166,918 +0.70(+1.49%)
Aug 06, 2018 46.61 47.10 46.22 46.88 1,207,005 +0.24(+0.51%)
Aug 03, 2018 45.87 46.70 45.87 46.64 1,236,873 +0.71(+1.54%)
Aug 02, 2018 45.09 46.13 44.84 45.93 1,278,322 -0.06(-0.13%)
Aug 01, 2018 46.50 46.84 45.70 45.99 812,609 -0.44(-0.95%)
Jul 31, 2018 46.34 46.85 46.26 46.43 1,182,691 +0.55(+1.19%)
Jul 30, 2018 46.74 46.93 45.77 45.89 1,667,901 -0.80(-1.72%)
Jul 27, 2018 47.21 47.38 46.23 46.69 2,311,763 -0.40(-0.86%)
Jul 26, 2018 46.74 47.42 46.74 47.09 1,948,667 +0.59(+1.26%)
Jul 25, 2018 45.30 46.60 44.86 46.50 1,966,425 +0.91(+2.00%)
Jul 24, 2018 45.11 45.82 45.00 45.59 1,748,632 +1.05(+2.36%)
Jul 23, 2018 44.50 44.71 44.20 44.54 731,379 -0.06(-0.13%)
Jul 20, 2018 44.31 44.96 44.25 44.60 1,003,141 -0.05(-0.11%)
Jul 19, 2018 44.85 45.12 44.57 44.65 1,599,859 -0.72(-1.59%)
Jul 18, 2018 45.02 45.43 44.82 45.37 1,625,472 +0.44(+0.97%)
Jul 17, 2018 44.49 45.11 44.22 44.93 1,901,886 +0.27(+0.61%)
Jul 16, 2018 44.46 44.68 44.21 44.66 1,168,104 +0.27(+0.62%)
Jul 13, 2018 43.86 44.53 43.73 44.38 1,767,197 +0.46(+1.05%)
Jul 12, 2018 43.83 44.01 43.35 43.92 1,811,222 +1.14(+2.66%)
Jul 11, 2018 42.84 43.36 42.58 42.79 2,220,010 -1.16(-2.63%)
Jul 10, 2018 43.62 44.07 43.53 43.94 1,808,629 +0.71(+1.64%)
Jul 09, 2018 42.12 43.31 42.11 43.23 2,163,320 +1.69(+4.06%)
Jul 06, 2018 40.94 41.88 40.68 41.54 1,845,089 +0.51(+1.24%)
Jul 05, 2018 41.12 40.15 41.04 1,648,202 +0.85(+2.13%)
Jul 03, 2018 40.18 40.18 40.18 0 -0.59(-1.44%)
Jul 02, 2018 39.81 40.83 39.62 40.77 2,288,748 +0.10(+0.24%)
Jun 29, 2018 41.81 40.64 40.67 1,629,050 +0.32(+0.78%)
Jun 28, 2018 39.57 40.81 39.27 40.36 2,125,586 +0.43(+1.07%)
Jun 27, 2018 41.03 42.14 39.88 39.93 2,944,796 -0.80(-1.97%)
Jun 26, 2018 40.80 41.22 40.51 40.73 1,454,837 +0.15(+0.38%)
Jun 25, 2018 41.49 41.60 39.70 40.58 4,456,644 -1.68(-3.97%)
Jun 22, 2018 42.39 42.71 42.16 42.25 1,858,248 +0.53(+1.28%)
Jun 21, 2018 42.43 42.43 41.39 41.72 2,554,938 -1.04(-2.42%)
Jun 20, 2018 43.59 43.59 42.57 42.76 2,347,556 -0.18(-0.43%)
Jun 19, 2018 43.12 42.23 42.94 3,516,946 -1.52(-3.43%)
Jun 18, 2018 44.06 44.57 43.63 44.47 1,670,213 -0.62(-1.37%)
Jun 15, 2018 45.27 43.98 45.08 2,716,478 -0.46(-1.00%)
Jun 14, 2018 46.15 46.34 45.27 45.54 1,620,880 -0.07(-0.16%)
Jun 13, 2018 46.37 46.48 45.56 45.61 1,524,771 -0.71(-1.53%)
Jun 12, 2018 46.55 46.55 45.88 46.32 1,681,631 -0.02(-0.04%)
Jun 11, 2018 46.46 46.74 46.12 46.34 1,389,325 +0.06(+0.13%)
Jun 08, 2018 45.63 46.32 45.44 46.28 1,791,119 +0.40(+0.88%)
Jun 07, 2018 45.70 46.32 45.44 45.87 2,718,330 +0.57(+1.26%)
Jun 06, 2018 45.31 45.30 2,291,987 +1.82(+4.17%)
Jun 05, 2018 43.58 43.74 43.06 43.49 1,682,961 -0.10(-0.22%)
Jun 04, 2018 43.35 43.85 43.28 43.58 1,839,581 +0.94(+2.20%)
Jun 01, 2018 42.50 42.89 42.29 42.65 2,193,398 +1.10(+2.64%)
May 31, 2018 42.44 42.46 41.20 41.55 3,033,107 -1.30(-3.04%)
May 30, 2018 42.07 43.11 41.81 42.85 2,214,220 +1.59(+3.85%)
May 29, 2018 42.24 42.69 40.64 41.26 5,245,756 -2.01(-4.65%)
May 25, 2018 43.27 43.27 43.27 0 -0.34(-0.79%)
May 24, 2018 43.71 43.89 42.52 43.62 2,433,464 -0.42(-0.95%)
May 23, 2018 43.03 44.04 42.87 44.03 2,141,120 +0.28(+0.63%)
May 22, 2018 44.97 45.02 43.64 43.76 1,877,424 -0.97(-2.17%)
May 21, 2018 44.36 45.09 44.36 44.73 2,454,916 +1.58(+3.65%)
May 18, 2018 43.22 43.49 42.90 43.15 1,224,096 -0.03(-0.07%)
May 17, 2018 43.25 43.82 42.77 43.18 1,620,801 -0.17(-0.39%)
May 16, 2018 42.98 43.52 42.85 43.35 1,562,812 +0.30(+0.70%)
May 15, 2018 43.41 43.49 42.60 43.05 2,426,003 -1.03(-2.33%)
May 14, 2018 44.15 44.56 43.84 44.07 2,639,036 +0.40(+0.91%)
May 11, 2018 43.22 43.89 43.09 43.68 2,346,006 +0.50(+1.15%)
May 10, 2018 42.40 43.46 42.37 43.18 2,392,969 +1.06(+2.51%)
May 09, 2018 41.53 42.31 40.98 42.12 2,524,148 +1.03(+2.49%)
May 08, 2018 41.01 41.38 40.29 41.09 2,149,837 -0.01(-0.02%)
May 07, 2018 41.07 41.73 40.62 41.10 6,039,216 +0.44(+1.08%)
May 04, 2018 38.54 40.98 38.30 40.66 3,849,291 +1.67(+4.28%)
May 03, 2018 38.49 39.34 37.04 39.00 5,630,972 +0.01(+0.02%)
May 02, 2018 39.71 40.31 38.83 38.99 1,973,161 -0.84(-2.12%)
May 01, 2018 39.87 39.90 38.41 39.83 3,688,398 -0.41(-1.01%)
Apr 30, 2018 41.50 41.89 40.24 40.24 1,840,942 -0.69(-1.70%)
Apr 27, 2018 40.93 41.19 40.36 40.93 1,898,750 -0.08(-0.19%)
Apr 26, 2018 40.22 41.41 40.05 41.01 2,543,225 +1.17(+2.95%)
Apr 25, 2018 39.69 40.17 38.56 39.83 3,281,370 +0.24(+0.60%)
Apr 24, 2018 42.32 42.38 38.56 39.59 4,428,731 -2.14(-5.13%)
Apr 23, 2018 42.11 42.17 41.12 41.74 1,790,518 -0.09(-0.21%)
Apr 20, 2018 42.90 42.96 41.37 41.82 2,216,545 -1.03(-2.41%)
Apr 19, 2018 42.92 43.38 42.29 42.86 1,918,305 -0.45(-1.03%)
Apr 18, 2018 43.61 43.74 43.15 43.30 1,792,764 -0.27(-0.63%)
Apr 17, 2018 43.69 43.88 43.26 43.58 3,416,068 +1.18(+2.79%)
Apr 16, 2018 42.19 42.92 41.94 42.39 2,364,173 +1.06(+2.57%)
Apr 13, 2018 42.86 42.86 40.72 41.33 3,040,263 -0.61(-1.46%)
Apr 12, 2018 41.42 42.52 41.32 41.94 2,700,812 +1.40(+3.45%)
Apr 11, 2018 40.63 41.42 40.31 40.54 2,558,447 -1.11(-2.67%)
Apr 10, 2018 41.32 42.13 40.74 41.65 3,852,270 +2.14(+5.42%)
Apr 09, 2018 40.24 41.47 39.41 39.51 3,505,659 +0.25(+0.65%)
Apr 06, 2018 40.91 41.89 38.29 39.26 5,035,027 -2.92(-6.92%)
Apr 05, 2018 41.67 42.84 41.48 42.18 4,112,592 +1.17(+2.86%)
Apr 04, 2018 37.34 41.23 37.25 41.00 3,859,083 +1.13(+2.82%)
Apr 03, 2018 38.56 39.92 38.09 39.88 3,820,960 +1.92(+5.06%)
Apr 02, 2018 40.09 40.37 36.48 37.96 4,455,028 -2.66(-6.55%)
Mar 29, 2018 40.61 40.61 40.61 0 +1.58(+4.05%)
Mar 28, 2018 39.34 40.30 38.44 39.03 3,010,300 -0.05(-0.13%)
Mar 27, 2018 41.60 42.12 38.37 39.09 4,339,574 -1.85(-4.52%)
Mar 26, 2018 39.56 41.04 38.66 40.94 3,570,988 +3.23(+8.56%)
Mar 23, 2018 40.09 40.56 37.56 37.71 4,247,374 -2.14(-5.36%)
Mar 22, 2018 42.29 42.78 39.70 39.84 5,396,728 -3.83(-8.76%)
Mar 21, 2018 43.90 45.27 43.53 43.67 2,516,205 -0.29(-0.67%)
Mar 20, 2018 43.53 44.32 43.53 43.96 1,443,574 +0.62(+1.42%)
Mar 19, 2018 44.48 44.60 42.45 43.35 3,246,202 -1.71(-3.80%)
Mar 16, 2018 44.81 45.59 44.66 45.06 1,644,500 +0.28(+0.62%)
Mar 15, 2018 44.70 45.72 44.12 44.78 2,927,780 +0.57(+1.29%)
Mar 14, 2018 46.12 46.21 43.67 44.21 3,318,626 -1.29(-2.84%)
Mar 13, 2018 47.12 47.53 45.14 45.50 3,301,724 -0.94(-2.03%)
Mar 12, 2018 47.60 47.98 46.29 46.45 3,547,310 -0.84(-1.78%)
Mar 09, 2018 45.87 47.33 45.58 47.29 3,452,382 +2.34(+5.20%)
Mar 08, 2018 44.96 45.24 43.91 44.95 2,833,049 +0.54(+1.21%)
Mar 07, 2018 44.64 42.95 44.41 3,472,379 -0.43(-0.96%)
Mar 06, 2018 45.49 45.53 43.88 44.84 3,331,328 +0.06(+0.14%)
Mar 05, 2018 42.22 45.21 42.20 44.78 3,342,282 +1.77(+4.11%)
Mar 02, 2018 41.94 43.29 41.30 43.01 4,602,192 -0.33(-0.76%)
Mar 01, 2018 45.61 46.55 42.45 43.34 5,461,766 -2.34(-5.12%)
Feb 28, 2018 48.51 48.80 45.66 45.68 3,262,644 -2.09(-4.38%)
Feb 27, 2018 49.68 50.03 47.77 47.78 3,638,635 -1.75(-3.53%)
Feb 26, 2018 48.03 49.63 47.92 49.53 3,688,696 +2.24(+4.73%)
Feb 23, 2018 46.13 47.29 45.70 47.29 2,832,306 +1.91(+4.22%)
Feb 22, 2018 45.37 3,136,616 +0.92(+2.08%)
Feb 21, 2018 45.49 47.06 44.44 44.45 3,204,285 -0.95(-2.09%)
Feb 20, 2018 45.95 46.60 44.92 45.40 3,147,498 -1.38(-2.94%)
Feb 16, 2018 46.78 46.78 46.78 0 +0.00(+0.00%)
Feb 15, 2018 46.30 46.78 45.26 46.78 4,322,231 +1.80(+4.00%)
Feb 14, 2018 42.88 45.13 42.80 44.98 3,564,748 +1.33(+3.06%)
Feb 13, 2018 42.71 43.95 42.39 43.64 2,528,965 +0.20(+0.46%)
Feb 12, 2018 42.35 44.24 41.79 43.44 4,393,866 +2.13(+5.16%)
Feb 09, 2018 40.96 42.24 37.15 41.31 7,607,977 +1.54(+3.86%)
Feb 08, 2018 45.23 45.32 39.78 39.77 6,395,656 -5.19(-11.54%)
Feb 07, 2018 44.88 47.29 44.54 44.96 5,920,972 -0.27(-0.60%)
Feb 06, 2018 39.75 45.44 39.24 45.24 6,477,602 +1.50(+3.43%)
Feb 05, 2018 47.34 48.94 39.46 43.73 8,040,717 -5.34(-10.88%)
Feb 02, 2018 51.82 52.00 48.90 49.07 6,791,602 -4.07(-7.66%)
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.