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

Largecap Value Alphadex Fund FT (NY: FTA )

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 12.15 12.22 11.98 12.01 5,538 +0.14(+1.16%)
Apr 29, 2009 11.85 11.95 11.84 11.87 8,113 +0.39(+3.36%)
Apr 28, 2009 11.35 11.59 11.35 11.49 4,327 -0.06(-0.55%)
Apr 27, 2009 11.70 11.70 11.49 11.55 2,748 -0.25(-2.15%)
Apr 24, 2009 11.62 11.81 11.62 11.80 3,558 +0.42(+3.65%)
Apr 23, 2009 11.36 11.46 11.35 11.39 12,883 -0.18(-1.57%)
Apr 22, 2009 11.45 11.58 11.44 11.57 39,525 +0.33(+2.92%)
Apr 21, 2009 11.02 11.26 11.02 11.24 3,287 +0.31(+2.88%)
Apr 20, 2009 11.02 11.05 10.91 10.93 3,217 -0.72(-6.19%)
Apr 17, 2009 11.44 11.71 11.44 11.65 7,203 +0.24(+2.15%)
Apr 16, 2009 11.14 11.50 11.14 11.40 13,276 +0.38(+3.43%)
Apr 15, 2009 10.90 11.02 10.90 11.02 2,547 +0.04(+0.38%)
Apr 14, 2009 11.03 11.23 10.94 10.98 24,256 -0.20(-1.76%)
Apr 13, 2009 11.07 11.20 10.88 11.18 8,967 +0.04(+0.38%)
Apr 09, 2009 10.84 11.14 10.84 11.14 6,897 +0.78(+7.57%)
Apr 08, 2009 10.33 10.35 10.26 10.35 8,283 +0.15(+1.44%)
Apr 07, 2009 10.35 10.35 10.20 10.21 13,223 -0.23(-2.16%)
Apr 06, 2009 10.51 10.51 10.42 10.43 7,714 -0.21(-1.96%)
Apr 03, 2009 10.51 10.64 10.51 10.64 17,208 +0.18(+1.67%)
Apr 02, 2009 10.26 10.63 10.26 10.46 7,766 +0.56(+5.65%)
Apr 01, 2009 9.645 9.928 9.610 9.904 7,216 +0.20(+2.02%)
Mar 31, 2009 9.743 9.743 9.708 9.708 9,969 +0.27(+2.89%)
Mar 30, 2009 9.617 9.617 9.435 9.435 7,323 -0.92(-8.86%)
Mar 26, 2009 10.14 10.37 10.14 10.35 7,190 +0.35(+3.50%)
Mar 25, 2009 10.03 10.03 9.659 10.00 13,638 +0.11(+1.13%)
Mar 24, 2009 9.918 10.07 9.890 9.890 1,231 -0.13(-1.26%)
Mar 23, 2009 9.708 10.02 9.694 10.02 12,399 +0.74(+8.00%)
Mar 20, 2009 9.430 9.430 9.228 9.274 3,017 -0.37(-3.85%)
Mar 19, 2009 9.561 9.701 9.640 9.645 2,017 +0.12(+1.25%)
Mar 18, 2009 9.561 9.561 9.526 9.526 2,857 +0.62(+6.91%)
Mar 17, 2009 8.910 8.910 8.910 8.910 285 -0.25(-2.77%)
Mar 16, 2009 9.099 9.172 9.099 9.164 2,827 +0.28(+3.16%)
Mar 13, 2009 8.945 8.945 8.883 8.883 0 +0.11(+1.21%)
Mar 12, 2009 8.560 8.777 8.560 8.777 8,239 +0.34(+3.98%)
Mar 11, 2009 8.420 8.574 8.385 8.441 12,776 +0.60(+7.68%)
Mar 10, 2009 7.839 7.839 7.839 0 +0.00(+0.00%)
Mar 09, 2009 7.685 7.884 7.685 7.839 3,648 +0.04(+0.45%)
Mar 06, 2009 7.832 7.832 7.562 7.804 0 -0.06(-0.80%)
Mar 05, 2009 8.175 8.175 7.790 7.867 17,135 -0.48(-5.78%)
Mar 04, 2009 8.274 8.371 8.274 8.350 3,678 +0.25(+3.11%)
Mar 02, 2009 8.336 8.336 8.084 8.098 35,101 -0.64(-7.29%)
Feb 27, 2009 8.728 8.735 8.728 8.735 0 -0.18(-2.04%)
Feb 26, 2009 9.127 9.162 8.861 8.917 13,313 -0.13(-1.47%)
Feb 25, 2009 8.938 9.176 8.819 9.050 41,251 -0.06(-0.69%)
Feb 24, 2009 8.812 9.113 8.735 9.113 27,619 +0.48(+5.60%)
Feb 23, 2009 8.826 8.833 8.602 8.630 187,601 -0.43(-4.71%)
Feb 21, 2009 8.973 9.190 8.950 9.057 0 +0.00(+0.00%)
Feb 20, 2009 8.973 9.190 8.950 9.057 21,188 -0.37(-3.93%)
Feb 19, 2009 9.393 9.477 9.393 9.428 13,093 +0.01(+0.07%)
Feb 18, 2009 9.470 9.554 9.344 9.421 10,607 -0.17(-1.82%)
Feb 17, 2009 9.659 9.659 9.512 9.596 17,215 -0.53(-5.25%)
Feb 14, 2009 10.20 10.20 10.11 10.13 0 +0.00(+0.00%)
Feb 13, 2009 10.20 10.20 10.11 10.13 3,465 -0.08(-0.82%)
Feb 12, 2009 9.967 10.21 9.911 10.21 9,170 +0.02(+0.21%)
Feb 11, 2009 10.21 10.21 10.15 10.19 5,436 +0.09(+0.90%)
Feb 10, 2009 10.74 10.74 10.10 10.10 11,440 -0.68(-6.30%)
Feb 09, 2009 10.69 10.86 10.69 10.78 2,620 +0.04(+0.33%)
Feb 06, 2009 10.58 10.78 10.58 10.74 4,218 +0.36(+3.43%)
Feb 05, 2009 10.32 10.42 10.32 10.39 7,139 +0.22(+2.20%)
Feb 04, 2009 10.38 10.38 10.16 10.16 5,571 -0.06(-0.55%)
Feb 03, 2009 10.07 10.22 9.981 10.22 2,657 +0.21(+2.13%)
Feb 02, 2009 10.06 10.06 9.981 10.01 1,328 -0.24(-2.36%)
Jan 30, 2009 10.28 10.29 10.25 10.25 0 -0.32(-2.98%)
Jan 29, 2009 10.71 10.71 10.56 10.56 5,176 -0.41(-3.70%)
Jan 28, 2009 10.69 11.06 10.69 10.97 20,335 +0.42(+3.98%)
Jan 27, 2009 10.50 10.61 10.45 10.55 3,783 +0.05(+0.47%)
Jan 26, 2009 10.63 10.70 10.46 10.50 18,802 +0.12(+1.20%)
Jan 24, 2009 10.05 10.52 10.05 10.37 0 +0.00(+0.00%)
Jan 23, 2009 10.05 10.52 10.05 10.37 9,767 +0.11(+1.11%)
Jan 22, 2009 10.37 10.44 10.19 10.26 22,707 +0.11(+1.03%)
Jan 21, 2009 10.16 10.17 10.16 10.16 2,054 +0.01(+0.07%)
Jan 20, 2009 10.20 10.26 10.15 10.15 3,065 -0.37(-3.53%)
Jan 16, 2009 10.52 10.52 10.52 0 +0.00(+0.00%)
Jan 15, 2009 10.45 10.52 10.21 10.52 3,561 +0.05(+0.47%)
Jan 14, 2009 10.72 10.72 10.44 10.47 14,432 -0.57(-5.14%)
Jan 13, 2009 11.08 11.09 10.93 11.04 9,099 +0.04(+0.38%)
Jan 12, 2009 11.09 11.13 10.98 11.00 6,951 -0.58(-5.02%)
Jan 10, 2009 11.78 11.78 11.56 11.58 0 +0.00(+0.00%)
Jan 09, 2009 11.78 11.78 11.56 11.58 4,614 -0.27(-2.30%)
Jan 08, 2009 11.68 11.85 11.65 11.85 1,857 +0.11(+0.89%)
Jan 07, 2009 11.93 11.99 11.74 11.74 13,208 -0.44(-3.62%)
Jan 06, 2009 12.17 12.28 12.10 12.19 52,385 +0.28(+2.35%)
Jan 05, 2009 11.80 11.98 11.80 11.91 3,173 +0.09(+0.75%)
Jan 02, 2009 11.68 11.84 11.68 11.82 0 +0.35(+3.08%)
Jan 01, 2009 11.26 11.47 11.26 11.47 0 +0.00(+0.00%)
Dec 31, 2008 11.26 11.47 11.26 11.47 18,392 +0.45(+4.07%)
Dec 30, 2008 10.93 11.03 10.93 11.02 4,936 +0.30(+2.80%)
Dec 29, 2008 10.85 10.85 10.66 10.72 3,675 -0.04(-0.39%)
Dec 26, 2008 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Dec 24, 2008 10.69 10.78 10.69 10.76 6,061 +0.05(+0.46%)
Dec 23, 2008 11.00 11.03 10.71 10.71 86,445 -0.32(-2.86%)
Dec 22, 2008 11.30 11.30 10.86 11.02 28,829 -0.27(-2.37%)
Dec 20, 2008 11.49 11.49 11.29 11.29 0 +0.00(+0.00%)
Dec 19, 2008 11.49 11.49 11.29 11.29 13,782 -0.02(-0.19%)
Dec 18, 2008 11.66 11.66 11.21 11.31 10,672 -0.26(-2.23%)
Dec 17, 2008 11.17 11.58 11.17 11.57 3,633 +0.20(+1.79%)
Dec 16, 2008 11.12 11.37 11.01 11.37 17,987 +0.22(+1.95%)
Dec 15, 2008 11.06 11.15 11.06 11.15 525 +0.25(+2.30%)
Dec 13, 2008 10.75 10.96 10.52 10.90 0 +0.00(+0.00%)
Dec 12, 2008 10.75 10.96 10.52 10.90 31,593 -0.40(-3.58%)
Dec 11, 2008 11.36 11.37 11.30 11.30 29,149 +0.06(+0.56%)
Dec 10, 2008 11.25 11.39 11.10 11.24 11,980 +0.01(+0.07%)
Dec 09, 2008 11.34 11.38 11.23 11.23 10,365 -0.08(-0.68%)
Dec 08, 2008 11.26 11.40 11.14 11.31 6,046 +0.68(+6.39%)
Dec 06, 2008 10.13 10.63 10.10 10.63 0 +0.00(+0.00%)
Dec 05, 2008 10.13 10.63 10.10 10.63 21,074 +0.03(+0.26%)
Dec 04, 2008 10.88 10.90 10.60 10.60 18,958 -0.06(-0.53%)
Dec 03, 2008 10.66 10.66 10.44 10.66 1,884 +0.14(+1.34%)
Dec 02, 2008 10.28 10.53 10.28 10.52 18,962 +0.16(+1.55%)
Dec 01, 2008 10.46 10.46 10.36 10.36 718 -0.64(-5.79%)
Nov 28, 2008 11.02 11.02 11.00 11.00 2,058 -0.02(-0.15%)
Nov 26, 2008 10.42 11.01 10.42 11.01 23,573 +0.49(+4.68%)
Nov 25, 2008 10.51 10.55 10.32 10.52 5,837 +0.15(+1.42%)
Nov 24, 2008 10.28 10.37 10.22 10.37 2,073 +0.90(+9.53%)
Nov 21, 2008 9.169 9.470 8.861 9.470 61,034 +0.18(+1.99%)
Nov 20, 2008 9.638 9.743 9.278 9.285 10,567 -0.60(-6.09%)
Nov 19, 2008 10.49 10.49 9.841 9.887 10,023 -0.51(-4.91%)
Nov 18, 2008 10.55 10.77 10.40 10.40 15,194 -0.35(-3.22%)
Nov 17, 2008 10.56 10.93 10.55 10.74 36,424 -0.63(-5.57%)
Nov 14, 2008 11.38 11.38 11.38 11.38 308 +0.52(+4.80%)
Nov 13, 2008 10.57 10.88 10.14 10.86 13,352 +0.17(+1.64%)
Nov 12, 2008 10.96 10.96 10.68 10.68 4,550 -0.61(-5.39%)
Nov 11, 2008 11.18 11.44 11.02 11.29 5,441 -0.25(-2.18%)
Nov 10, 2008 11.94 11.94 11.51 11.54 23,446 -0.20(-1.67%)
Nov 07, 2008 11.80 11.82 11.74 11.74 3,898 +0.21(+1.82%)
Nov 06, 2008 12.21 12.21 11.53 11.53 23,180 -0.90(-7.24%)
Nov 05, 2008 12.75 12.75 12.42 12.43 21,453 -0.40(-3.14%)
Nov 04, 2008 12.68 12.94 12.68 12.83 18,144 +0.43(+3.50%)
Nov 03, 2008 12.65 12.65 12.25 12.40 11,177 +0.01(+0.11%)
Oct 31, 2008 12.17 12.50 12.15 12.38 26,039 +0.40(+3.33%)
Oct 30, 2008 12.10 12.10 11.98 11.98 6,571 +0.04(+0.35%)
Oct 29, 2008 12.00 12.12 11.94 11.94 5,286 +0.18(+1.55%)
Oct 28, 2008 10.89 11.76 10.58 11.76 666,735 +0.71(+6.40%)
Oct 27, 2008 10.98 11.05 10.98 11.05 750 -0.11(-1.00%)
Oct 25, 2008 9.918 11.17 9.918 11.16 0 +0.00(+0.00%)
Oct 24, 2008 9.918 11.17 9.918 11.16 10,086 +0.06(+0.50%)
Oct 23, 2008 11.56 11.79 10.95 11.11 10,075 -0.09(-0.81%)
Oct 22, 2008 12.00 12.02 11.20 11.20 22,846 -1.04(-8.52%)
Oct 21, 2008 12.65 12.76 12.24 12.24 23,850 -0.30(-2.40%)
Oct 20, 2008 13.11 13.11 12.54 12.54 11,998 +0.24(+1.99%)
Oct 17, 2008 12.58 12.84 12.02 12.30 40,360 +0.35(+2.93%)
Oct 16, 2008 11.97 11.99 11.14 11.95 11,443 -0.01(-0.12%)
Oct 15, 2008 12.56 12.56 11.96 11.96 2,054 -1.25(-9.48%)
Oct 14, 2008 13.79 13.79 13.14 13.21 14,741 +0.42(+3.28%)
Oct 13, 2008 13.77 13.77 12.20 12.79 5,931 +0.92(+7.72%)
Oct 10, 2008 11.97 12.43 10.97 11.88 19,750 -0.56(-4.50%)
Oct 09, 2008 14.80 14.80 12.44 12.44 9,026 -0.96(-7.16%)
Oct 08, 2008 12.61 13.57 12.61 13.40 26,500 -0.13(-0.93%)
Oct 07, 2008 14.24 14.24 13.52 13.52 8,869 -0.85(-5.94%)
Oct 06, 2008 14.34 14.38 13.84 14.38 6,717 -0.43(-2.88%)
Oct 04, 2008 15.23 15.36 14.80 14.80 0 +0.00(+0.00%)
Oct 03, 2008 15.23 15.36 14.80 14.80 7,806 -0.25(-1.67%)
Oct 02, 2008 17.06 17.06 15.06 15.06 28,622 -0.92(-5.74%)
Oct 01, 2008 16.45 16.45 15.17 15.97 36,185 +0.63(+4.11%)
Sep 30, 2008 15.10 15.35 15.10 15.34 2,571 +0.08(+0.55%)
Sep 29, 2008 15.65 15.65 15.21 15.26 5,171 -1.12(-6.84%)
Sep 27, 2008 15.99 16.38 15.99 16.38 0 +0.00(+0.00%)
Sep 26, 2008 15.99 16.38 15.99 16.38 0 -0.02(-0.13%)
Sep 25, 2008 16.18 16.43 16.12 16.40 7,570 +0.14(+0.86%)
Sep 24, 2008 16.16 16.28 16.15 16.26 5,150 +0.09(+0.56%)
Sep 23, 2008 16.52 16.52 16.17 16.17 3,691 -0.25(-1.53%)
Sep 22, 2008 16.71 16.91 16.42 16.42 6,669 -0.91(-5.25%)
Sep 19, 2008 18.53 18.55 16.45 17.33 0 +0.88(+5.36%)
Sep 18, 2008 15.64 16.45 15.58 16.45 5,550 +0.62(+3.89%)
Sep 17, 2008 16.12 16.12 15.83 15.83 2,327 -0.75(-4.52%)
Sep 16, 2008 15.99 16.58 15.99 16.58 3,148 +0.01(+0.08%)
Sep 15, 2008 16.35 16.81 16.35 16.57 13,008 -0.43(-2.51%)
Sep 12, 2008 17.09 17.09 16.99 16.99 3,104 +0.06(+0.37%)
Sep 11, 2008 16.76 16.93 16.66 16.93 3,180 +0.04(+0.21%)
Sep 10, 2008 16.78 16.92 16.78 16.90 2,214 -0.15(-0.86%)
Sep 09, 2008 17.18 17.18 17.04 17.04 55,135 -0.34(-1.94%)
Sep 08, 2008 18.60 18.60 17.10 17.38 2,301 +0.77(+4.64%)
Sep 06, 2008 17.86 17.86 16.43 16.61 0 +0.00(+0.00%)
Sep 05, 2008 17.86 17.86 16.43 16.61 0 -0.08(-0.46%)
Sep 04, 2008 16.94 16.94 16.64 16.69 6,991 -0.36(-2.13%)
Sep 03, 2008 17.11 17.11 17.01 17.05 3,926 +0.08(+0.45%)
Sep 02, 2008 17.21 17.21 16.95 16.97 7,782 +0.11(+0.66%)
Aug 30, 2008 16.98 16.99 16.85 16.86 0 +0.00(+0.00%)
Aug 29, 2008 16.98 16.99 16.85 16.86 59,861 -0.07(-0.41%)
Aug 28, 2008 16.73 16.93 16.73 16.93 9,013 +0.33(+1.98%)
Aug 27, 2008 16.47 16.69 16.45 16.60 64,013 +0.28(+1.71%)
Aug 26, 2008 17.67 17.67 16.31 16.32 4,414 -0.06(-0.34%)
Aug 25, 2008 16.78 16.78 16.38 16.38 5,814 -0.35(-2.09%)
Aug 23, 2008 16.69 16.78 16.55 16.73 0 +0.00(+0.00%)
Aug 22, 2008 16.69 16.78 16.55 16.73 9,120 +0.25(+1.49%)
Aug 21, 2008 16.28 16.48 16.28 16.48 9,210 +0.04(+0.21%)
Aug 20, 2008 16.38 16.45 16.33 16.45 6,109 +0.01(+0.09%)
Aug 19, 2008 16.57 16.57 16.43 16.43 11,750 -0.39(-2.29%)
Aug 18, 2008 16.99 17.06 16.82 16.82 4,614 -0.31(-1.84%)
Aug 16, 2008 17.14 17.14 17.13 17.13 0 +0.00(+0.00%)
Aug 15, 2008 17.14 17.14 17.13 17.13 0 +0.24(+1.41%)
Aug 14, 2008 17.02 17.04 16.88 16.90 11,349 +0.24(+1.43%)
Aug 13, 2008 16.49 16.66 16.49 16.66 692 -0.25(-1.45%)
Aug 12, 2008 17.07 17.07 16.87 16.90 571 -0.27(-1.59%)
Aug 11, 2008 17.40 17.43 17.13 17.18 3,165 +0.48(+2.85%)
Aug 08, 2008 16.68 16.70 16.64 16.70 2,178 +0.42(+2.58%)
Aug 07, 2008 16.48 16.48 16.28 16.28 5,556 -0.42(-2.51%)
Aug 06, 2008 16.52 16.70 16.50 16.70 10,183 +0.19(+1.14%)
Aug 05, 2008 16.51 16.51 16.51 16.51 185 +0.36(+2.25%)
Aug 04, 2008 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 01, 2008 16.11 16.25 16.09 16.15 4,354 -0.10(-0.60%)
Jul 31, 2008 16.41 16.41 16.25 16.25 31,122 -0.08(-0.47%)
Jul 30, 2008 16.24 16.36 16.23 16.32 55,421 +0.19(+1.17%)
Jul 29, 2008 16.13 16.13 15.91 16.13 18,609 +0.43(+2.76%)
Jul 28, 2008 15.84 15.84 15.70 15.70 5,203 -0.22(-1.41%)
Jul 25, 2008 16.11 16.11 15.87 15.92 4,000 -0.13(-0.83%)
Jul 24, 2008 16.47 16.49 16.06 16.06 8,286 -0.42(-2.55%)
Jul 23, 2008 16.60 16.60 16.40 16.48 5,556 +0.22(+1.33%)
Jul 22, 2008 15.60 16.26 15.60 16.26 16,719 +0.31(+1.96%)
Jul 21, 2008 16.13 16.13 15.90 15.95 4,421 +0.03(+0.19%)
Jul 18, 2008 15.86 15.92 15.85 15.92 2,903 +0.04(+0.26%)
Jul 17, 2008 15.79 15.92 15.79 15.87 4,240 +0.57(+3.70%)
Jul 16, 2008 15.31 15.31 15.31 15.31 1,052 +0.36(+2.40%)
Jul 15, 2008 14.97 14.99 14.95 14.95 4,406 +0.01(+0.04%)
Jul 14, 2008 15.11 15.24 14.94 14.94 5,231 -0.39(-2.56%)
Jul 11, 2008 15.19 15.50 15.06 15.34 24,401 -0.24(-1.53%)
Jul 10, 2008 15.64 15.64 15.44 15.57 3,378 -0.09(-0.58%)
Jul 09, 2008 16.15 16.15 15.66 15.66 4,956 -0.37(-2.31%)
Jul 08, 2008 15.76 16.04 15.76 16.04 13,519 +0.13(+0.79%)
Jul 07, 2008 16.02 16.02 15.91 15.91 542 -0.08(-0.53%)
Jul 04, 2008 16.06 16.06 15.90 15.99 3,600 +0.00(+0.00%)
Jul 03, 2008 16.06 16.06 15.90 15.99 3,600 -0.04(-0.22%)
Jul 02, 2008 16.65 16.65 16.03 16.03 1,885 -0.21(-1.29%)
Jul 01, 2008 16.01 16.24 16.01 16.24 207,138 -0.13(-0.81%)
Jun 30, 2008 16.32 16.37 16.29 16.37 5,944 +0.16(+0.99%)
Jun 27, 2008 16.18 16.21 16.18 16.21 2,000 -0.30(-1.82%)
Jun 26, 2008 16.73 16.73 16.51 16.51 2,155 -0.44(-2.59%)
Jun 25, 2008 16.70 16.97 16.70 16.95 10,162 +0.28(+1.71%)
Jun 24, 2008 16.67 16.70 16.67 16.67 1,235 -0.04(-0.21%)
Jun 23, 2008 16.78 16.78 16.70 16.70 3,285 -0.23(-1.36%)
Jun 20, 2008 17.04 17.08 16.91 16.93 14,452 -0.26(-1.51%)
Jun 19, 2008 17.09 17.19 17.09 17.19 4,664 +0.02(+0.13%)
Jun 18, 2008 17.11 17.22 17.11 17.17 2,307 -0.32(-1.84%)
Jun 17, 2008 17.54 17.54 17.46 17.49 6,143 -0.10(-0.60%)
Jun 16, 2008 17.46 17.60 17.46 17.60 1,571 +0.17(+0.97%)
Jun 13, 2008 17.39 17.45 17.39 17.43 2,755 +0.16(+0.94%)
Jun 12, 2008 17.41 17.41 17.26 17.26 1,742 -0.06(-0.34%)
Jun 11, 2008 17.37 17.38 17.32 17.32 11,143 -0.29(-1.67%)
Jun 10, 2008 17.60 17.64 17.60 17.62 5,743 -0.03(-0.14%)
Jun 09, 2008 17.79 17.79 17.60 17.64 10,942 -0.07(-0.41%)
Jun 06, 2008 18.07 18.07 17.72 17.72 1,384 -0.50(-2.77%)
Jun 05, 2008 18.12 18.22 18.10 18.22 3,896 +0.25(+1.40%)
Jun 04, 2008 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Jun 03, 2008 18.02 18.02 17.83 17.97 3,978 -0.08(-0.47%)
Jun 02, 2008 18.05 18.05 17.96 18.05 16,441 -0.21(-1.15%)
May 30, 2008 18.25 18.26 18.23 18.26 8,572 +0.26(+1.44%)
May 29, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 28, 2008 18.00 18.00 18.00 18.00 1,714 +0.03(+0.16%)
May 27, 2008 17.99 17.99 17.97 17.97 1,164 +0.11(+0.59%)
May 26, 2008 18.10 18.10 17.85 17.87 0 +0.00(+0.00%)
May 23, 2008 18.10 18.10 17.85 17.87 17,174 -0.33(-1.81%)
May 22, 2008 18.20 18.20 18.20 18.20 1,275 +0.04(+0.23%)
May 21, 2008 18.35 18.35 18.16 18.16 3,561 -0.21(-1.14%)
May 20, 2008 18.39 18.41 18.37 18.37 6,286 -0.33(-1.76%)
May 19, 2008 18.70 18.70 18.70 18.70 142 +0.15(+0.79%)
May 16, 2008 18.63 18.63 18.45 18.55 18,499 +0.06(+0.34%)
May 15, 2008 18.38 18.49 18.35 18.49 1,838 +0.08(+0.42%)
May 14, 2008 18.41 18.41 18.41 18.41 10,286 +0.19(+1.04%)
May 13, 2008 18.23 18.23 18.22 18.22 744 +0.04(+0.19%)
May 12, 2008 17.97 18.18 17.97 18.18 708 +0.31(+1.74%)
May 09, 2008 17.93 17.93 17.87 17.87 3,471 -0.06(-0.33%)
May 08, 2008 17.95 17.97 17.89 17.93 46,699 +0.04(+0.20%)
May 07, 2008 18.23 18.23 17.90 17.90 1,357 -0.27(-1.48%)
May 06, 2008 18.02 18.17 18.02 18.17 13,022 +0.11(+0.63%)
May 05, 2008 18.07 18.07 18.05 18.05 2,525 -0.10(-0.54%)
May 02, 2008 18.29 18.48 18.15 18.15 36,199 -0.06(-0.31%)
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.