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

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 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 (%)
Aug 29, 2008 9.685 9.685 9.595 9.615 56,462 -0.11(-1.08%)
Aug 28, 2008 9.555 9.724 9.518 9.720 32,056 +0.20(+2.14%)
Aug 27, 2008 9.480 9.523 9.439 9.516 11,979 +0.13(+1.42%)
Aug 26, 2008 9.349 9.437 9.319 9.383 29,565 +0.04(+0.41%)
Aug 25, 2008 9.507 9.507 9.330 9.344 102,364 -0.22(-2.31%)
Aug 22, 2008 9.381 9.565 9.381 9.565 45,439 +0.15(+1.56%)
Aug 21, 2008 9.413 9.432 9.338 9.419 28,394 -0.06(-0.62%)
Aug 20, 2008 9.514 9.514 9.366 9.477 47,557 -0.01(-0.14%)
Aug 19, 2008 9.585 9.585 9.452 9.490 147,556 -0.16(-1.67%)
Aug 18, 2008 9.746 9.838 9.606 9.651 236,658 -0.17(-1.68%)
Aug 15, 2008 9.853 9.968 9.730 9.816 0 +0.02(+0.15%)
Aug 14, 2008 9.668 9.861 9.651 9.801 120,323 +0.10(+1.04%)
Aug 13, 2008 9.707 9.752 9.585 9.700 130,660 -0.03(-0.27%)
Aug 12, 2008 9.773 9.786 9.698 9.726 125,818 -0.07(-0.74%)
Aug 11, 2008 9.522 9.919 9.522 9.799 35,680 +0.26(+2.72%)
Aug 08, 2008 9.203 9.540 9.203 9.540 36,515 +0.35(+3.75%)
Aug 07, 2008 9.332 9.359 9.179 9.194 43,363 -0.27(-2.85%)
Aug 06, 2008 9.467 9.482 9.323 9.465 33,861 +0.00(+0.02%)
Aug 05, 2008 9.287 9.484 9.287 9.462 32,280 +0.26(+2.82%)
Aug 04, 2008 9.355 9.355 9.111 9.203 46,745 -0.14(-1.49%)
Aug 01, 2008 9.269 9.364 9.184 9.342 67,471 +0.07(+0.79%)
Jul 31, 2008 9.229 9.367 9.229 9.269 233,645 -0.09(-1.01%)
Jul 30, 2008 9.404 9.440 9.218 9.364 89,498 +0.01(+0.16%)
Jul 29, 2008 9.349 9.349 9.201 9.349 40,341 +0.35(+3.88%)
Jul 28, 2008 9.199 9.199 8.977 8.999 42,556 -0.19(-2.08%)
Jul 25, 2008 9.134 9.278 9.134 9.190 144,389 +0.13(+1.42%)
Jul 24, 2008 9.383 9.383 9.062 9.062 304,037 -0.31(-3.32%)
Jul 23, 2008 9.310 9.467 9.252 9.372 156,335 +0.06(+0.60%)
Jul 22, 2008 8.881 9.317 8.881 9.317 96,071 +0.35(+3.85%)
Jul 21, 2008 8.978 9.008 8.914 8.971 116,535 +0.05(+0.60%)
Jul 18, 2008 9.001 9.001 8.860 8.918 272,129 -0.03(-0.36%)
Jul 17, 2008 8.770 8.950 8.691 8.950 202,661 +0.24(+2.71%)
Jul 16, 2008 8.288 8.716 8.277 8.714 289,058 +0.42(+5.09%)
Jul 15, 2008 8.275 8.481 8.138 8.292 82,608 -0.08(-0.90%)
Jul 14, 2008 8.682 8.682 8.356 8.367 250,881 -0.24(-2.74%)
Jul 11, 2008 8.478 8.663 8.412 8.603 129,121 +0.04(+0.43%)
Jul 10, 2008 8.579 8.683 8.491 8.566 123,449 +0.08(+0.96%)
Jul 09, 2008 8.744 8.798 8.485 8.485 59,186 -0.35(-3.98%)
Jul 08, 2008 8.410 8.836 8.410 8.836 324,244 +0.39(+4.62%)
Jul 07, 2008 8.596 8.596 8.337 8.446 106,361 -0.11(-1.25%)
Jul 04, 2008 8.573 8.633 8.551 8.553 17,306 +0.00(+0.00%)
Jul 03, 2008 8.573 8.633 8.551 8.553 17,306 -0.08(-0.92%)
Jul 02, 2008 8.854 8.892 8.628 8.633 253,391 -0.20(-2.23%)
Jul 01, 2008 8.751 8.862 8.661 8.830 265,757 +0.03(+0.34%)
Jun 30, 2008 8.967 8.967 8.800 8.800 91,658 -0.15(-1.65%)
Jun 27, 2008 9.057 9.079 8.899 8.948 99,276 -0.12(-1.28%)
Jun 26, 2008 9.212 9.222 9.046 9.064 96,612 -0.22(-2.38%)
Jun 25, 2008 9.220 9.413 9.209 9.284 282,271 +0.09(+0.93%)
Jun 24, 2008 9.242 9.323 9.134 9.199 119,749 -0.11(-1.13%)
Jun 23, 2008 9.480 9.501 9.293 9.304 211,427 -0.28(-2.91%)
Jun 20, 2008 9.698 9.698 9.531 9.582 199,751 -0.14(-1.41%)
Jun 19, 2008 9.632 9.720 9.595 9.720 255,686 +0.08(+0.82%)
Jun 18, 2008 9.696 9.709 9.587 9.640 275,717 -0.11(-1.16%)
Jun 17, 2008 9.831 9.835 9.754 9.754 97,400 -0.16(-1.60%)
Jun 16, 2008 9.786 9.924 9.773 9.913 322,262 +0.12(+1.20%)
Jun 13, 2008 9.801 9.803 9.664 9.795 99,481 +0.11(+1.11%)
Jun 12, 2008 9.745 9.853 9.655 9.687 208,208 +0.05(+0.49%)
Jun 11, 2008 9.868 9.868 9.640 9.640 85,272 -0.23(-2.30%)
Jun 10, 2008 9.846 9.934 9.769 9.868 323,545 +0.01(+0.13%)
Jun 09, 2008 9.985 10.01 9.782 9.855 286,842 -0.12(-1.22%)
Jun 06, 2008 10.19 10.19 9.970 9.977 124,736 -0.31(-3.00%)
Jun 05, 2008 10.17 10.29 10.17 10.29 157,609 +0.18(+1.76%)
Jun 04, 2008 10.05 10.19 10.05 10.11 153,956 +0.06(+0.64%)
Jun 03, 2008 10.09 10.11 9.958 10.04 264,498 -0.02(-0.22%)
Jun 02, 2008 10.06 10.06 9.951 10.06 145,280 -0.10(-1.01%)
May 30, 2008 10.20 10.20 10.14 10.17 76,810 -0.06(-0.54%)
May 29, 2008 10.06 10.29 10.06 10.22 93,417 +0.11(+1.06%)
May 28, 2008 10.15 10.15 10.05 10.12 41,782 -0.01(-0.06%)
May 27, 2008 9.962 10.17 9.962 10.12 122,366 +0.12(+1.16%)
May 26, 2008 9.985 10.01 9.949 10.01 0 +0.00(+0.00%)
May 23, 2008 9.985 10.01 9.949 10.01 26,169 -0.09(-0.89%)
May 22, 2008 10.04 10.14 10.04 10.10 62,545 +0.08(+0.83%)
May 21, 2008 10.10 10.19 9.985 10.01 45,341 -0.07(-0.68%)
May 20, 2008 10.14 10.15 10.03 10.08 317,975 -0.08(-0.80%)
May 19, 2008 10.18 10.28 10.13 10.16 72,812 -0.04(-0.42%)
May 16, 2008 10.21 10.22 10.12 10.21 24,247 -0.10(-0.94%)
May 15, 2008 10.19 10.30 10.17 10.30 52,222 +0.06(+0.61%)
May 14, 2008 10.28 10.32 10.22 10.24 40,760 -0.00(-0.02%)
May 13, 2008 10.25 10.25 10.16 10.24 38,195 +0.04(+0.44%)
May 12, 2008 9.990 10.23 9.990 10.20 23,664 +0.20(+2.02%)
May 09, 2008 9.964 10.05 9.928 9.996 35,405 +0.02(+0.20%)
May 08, 2008 9.992 10.04 9.940 9.976 19,993 -0.05(-0.50%)
May 07, 2008 10.24 10.27 10.03 10.03 56,807 -0.23(-2.20%)
May 06, 2008 10.18 10.27 10.14 10.25 31,347 +0.04(+0.36%)
May 05, 2008 10.21 10.23 10.16 10.21 45,710 -0.04(-0.44%)
May 02, 2008 10.43 10.43 10.25 10.26 143,083 -0.06(-0.58%)
May 01, 2008 10.08 10.37 10.08 10.32 155,328 +0.23(+2.23%)
Apr 30, 2008 10.23 10.28 10.07 10.09 129,289 -0.09(-0.93%)
Apr 29, 2008 10.21 10.23 10.13 10.19 46,759 -0.04(-0.42%)
Apr 28, 2008 10.16 10.29 10.15 10.23 73,582 +0.07(+0.67%)
Apr 25, 2008 10.16 10.21 10.03 10.16 95,558 +0.01(+0.15%)
Apr 24, 2008 9.938 10.18 9.844 10.15 83,947 +0.24(+2.38%)
Apr 23, 2008 9.958 10.00 9.890 9.913 40,373 -0.04(-0.43%)
Apr 22, 2008 10.07 10.07 9.874 9.955 75,737 -0.18(-1.76%)
Apr 21, 2008 10.20 10.20 10.09 10.13 46,540 -0.08(-0.82%)
Apr 18, 2008 10.30 10.30 10.21 10.22 202,811 +0.07(+0.70%)
Apr 17, 2008 10.11 10.15 10.06 10.15 179,641 -0.03(-0.32%)
Apr 16, 2008 10.01 10.18 9.979 10.18 100,824 +0.31(+3.13%)
Apr 15, 2008 9.805 9.874 9.771 9.870 78,261 +0.11(+1.14%)
Apr 14, 2008 9.782 9.861 9.741 9.758 64,579 -0.04(-0.39%)
Apr 11, 2008 9.913 9.955 9.775 9.797 127,348 -0.23(-2.31%)
Apr 10, 2008 9.925 10.08 9.915 10.03 49,012 +0.11(+1.08%)
Apr 09, 2008 10.15 10.15 9.921 9.921 69,971 -0.24(-2.32%)
Apr 08, 2008 10.16 10.20 10.10 10.16 66,240 -0.05(-0.50%)
Apr 07, 2008 10.29 10.30 10.18 10.21 114,753 -0.02(-0.15%)
Apr 04, 2008 10.22 10.32 10.19 10.22 99,593 -0.06(-0.63%)
Apr 03, 2008 10.21 10.33 10.18 10.29 56,443 -0.03(-0.33%)
Apr 02, 2008 10.26 10.36 10.21 10.32 101,225 +0.06(+0.63%)
Apr 01, 2008 9.994 10.26 9.994 10.26 133,879 +0.34(+3.44%)
Mar 31, 2008 9.895 10.10 9.861 9.917 80,700 +0.06(+0.61%)
Mar 28, 2008 10.06 10.06 9.857 9.857 50,379 -0.15(-1.54%)
Mar 27, 2008 10.22 10.23 10.01 10.01 74,636 -0.19(-1.87%)
Mar 26, 2008 10.25 10.25 10.10 10.20 142,742 -0.05(-0.46%)
Mar 25, 2008 10.23 10.28 10.16 10.25 106,823 +0.01(+0.08%)
Mar 24, 2008 10.15 10.32 10.06 10.24 180,060 +0.06(+0.63%)
Mar 21, 2008 9.936 10.18 9.936 10.18 165,996 +0.00(+0.00%)
Mar 20, 2008 9.936 10.18 9.936 10.18 165,996 +0.28(+2.82%)
Mar 19, 2008 10.05 10.13 9.898 9.898 93,762 -0.11(-1.11%)
Mar 18, 2008 9.861 10.01 9.703 10.01 103,558 +0.35(+3.62%)
Mar 17, 2008 9.469 9.775 9.469 9.660 262,735 -0.09(-0.88%)
Mar 14, 2008 10.01 10.01 9.619 9.745 374,046 -0.21(-2.09%)
Mar 13, 2008 9.610 9.970 9.600 9.953 144,608 +0.18(+1.86%)
Mar 12, 2008 9.934 9.996 9.765 9.771 82,566 -0.10(-0.98%)
Mar 11, 2008 9.692 9.876 9.582 9.868 82,566 +0.45(+4.80%)
Mar 10, 2008 9.572 9.574 9.387 9.415 131,080 -0.11(-1.17%)
Mar 07, 2008 9.370 9.619 9.370 9.527 318,138 +0.06(+0.63%)
Mar 06, 2008 9.717 9.717 9.441 9.467 759,428 -0.29(-2.92%)
Mar 05, 2008 9.833 9.833 9.683 9.752 66,706 -0.04(-0.44%)
Mar 04, 2008 9.728 9.820 9.624 9.795 874,648 +0.00(+0.00%)
Mar 03, 2008 9.818 9.842 9.681 9.795 369,498 -0.06(-0.57%)
Feb 29, 2008 9.955 9.996 9.801 9.850 199,191 -0.26(-2.57%)
Feb 28, 2008 10.21 10.23 10.08 10.11 509,586 -0.17(-1.67%)
Feb 27, 2008 10.26 10.40 10.23 10.28 261,228 -0.04(-0.37%)
Feb 26, 2008 10.26 10.41 10.23 10.32 772,023 +0.08(+0.82%)
Feb 25, 2008 10.03 10.25 9.968 10.24 1,191,387 +0.20(+2.01%)
Feb 22, 2008 10.01 10.04 9.850 10.03 710,447 +0.03(+0.30%)
Feb 21, 2008 10.30 10.35 9.996 10.00 816,804 -0.21(-2.10%)
Feb 20, 2008 9.998 10.24 9.996 10.22 870,916 +0.14(+1.43%)
Feb 19, 2008 10.12 10.25 10.02 10.08 237,904 -0.04(-0.38%)
Feb 18, 2008 10.07 10.11 9.988 10.11 0 +0.00(+0.00%)
Feb 15, 2008 10.07 10.11 9.988 10.11 396,973 -0.02(-0.17%)
Feb 14, 2008 10.38 10.38 10.09 10.13 347,526 -0.24(-2.27%)
Feb 13, 2008 10.29 10.38 10.20 10.37 229,507 +0.18(+1.79%)
Feb 12, 2008 10.11 10.28 10.11 10.18 432,393 +0.12(+1.24%)
Feb 11, 2008 10.20 10.20 9.983 10.06 155,580 -0.08(-0.76%)
Feb 08, 2008 10.29 10.36 10.08 10.14 294,814 -0.17(-1.68%)
Feb 07, 2008 10.13 10.36 10.10 10.31 471,610 +0.18(+1.82%)
Feb 06, 2008 10.29 10.37 10.12 10.13 470,210 -0.12(-1.19%)
Feb 05, 2008 10.41 10.52 10.24 10.25 219,711 -0.28(-2.65%)
Feb 04, 2008 10.65 10.65 10.48 10.53 108,223 -0.10(-0.97%)
Feb 01, 2008 10.48 10.66 10.40 10.63 203,851 +0.21(+1.97%)
Jan 31, 2008 9.964 10.50 9.958 10.42 417,965 +0.34(+3.38%)
Jan 30, 2008 10.17 10.39 10.08 10.08 488,870 -0.12(-1.18%)
Jan 29, 2008 10.19 10.22 10.01 10.20 316,272 +0.10(+0.95%)
Jan 28, 2008 9.810 10.12 9.739 10.11 500,532 +0.26(+2.61%)
Jan 25, 2008 10.06 10.07 9.765 9.850 1,363,052 -0.09(-0.95%)
Jan 24, 2008 10.03 10.03 9.840 9.945 197,367 -0.02(-0.24%)
Jan 23, 2008 9.389 9.968 9.222 9.968 288,162 +0.57(+6.09%)
Jan 22, 2008 9.012 9.542 9.004 9.396 268,841 +0.12(+1.32%)
Jan 21, 2008 9.435 9.527 9.167 9.274 0 +0.00(+0.00%)
Jan 18, 2008 9.435 9.527 9.167 9.274 375,982 -0.17(-1.84%)
Jan 17, 2008 9.651 9.656 9.426 9.447 221,111 -0.20(-2.07%)
Jan 16, 2008 9.422 9.760 9.422 9.647 252,458 +0.17(+1.74%)
Jan 15, 2008 9.550 9.550 9.396 9.482 240,866 -0.15(-1.60%)
Jan 14, 2008 9.640 9.664 9.546 9.636 180,060 +0.02(+0.18%)
Jan 11, 2008 9.737 9.788 9.585 9.619 158,136 -0.15(-1.58%)
Jan 10, 2008 9.413 9.883 9.413 9.773 281,286 +0.15(+1.58%)
Jan 09, 2008 9.559 9.621 9.301 9.621 386,244 +0.06(+0.65%)
Jan 08, 2008 9.895 10.03 9.555 9.559 146,940 -0.33(-3.30%)
Jan 07, 2008 9.767 9.970 9.744 9.885 386,244 +0.14(+1.41%)
Jan 04, 2008 9.943 9.943 9.720 9.747 166,999 -0.31(-3.05%)
Jan 03, 2008 10.25 10.33 10.05 10.05 121,284 -0.19(-1.86%)
Jan 02, 2008 10.36 10.44 10.20 10.24 222,044 -0.16(-1.53%)
Jan 01, 2008 10.41 10.45 10.27 10.40 436,759 +0.00(+0.00%)
Dec 31, 2007 10.41 10.45 10.27 10.40 436,759 -0.02(-0.19%)
Dec 28, 2007 10.64 10.66 10.42 10.42 308,809 -0.13(-1.20%)
Dec 27, 2007 10.84 10.88 10.53 10.55 437,090 -0.35(-3.19%)
Dec 26, 2007 10.87 10.94 10.80 10.90 597,559 -0.03(-0.29%)
Dec 24, 2007 10.81 10.93 10.76 10.93 218,778 +0.19(+1.76%)
Dec 21, 2007 10.71 10.75 10.65 10.74 851,790 +0.21(+1.97%)
Dec 20, 2007 10.53 10.53 10.30 10.53 416,565 +0.11(+1.05%)
Dec 19, 2007 10.37 10.45 10.34 10.42 92,829 +0.00(+0.00%)
Dec 18, 2007 10.26 10.42 10.13 10.42 272,890 +0.24(+2.31%)
Dec 17, 2007 10.38 10.41 10.16 10.19 693,654 -0.26(-2.52%)
Dec 14, 2007 10.55 10.70 10.45 10.45 296,680 -0.23(-2.13%)
Dec 13, 2007 10.62 10.72 10.56 10.68 140,410 -0.03(-0.32%)
Dec 12, 2007 10.93 11.02 10.62 10.71 114,287 +0.05(+0.46%)
Dec 11, 2007 10.99 11.17 10.66 10.66 293,373 -0.45(-4.03%)
Dec 10, 2007 10.99 11.11 10.97 11.11 284,085 +0.11(+0.99%)
Dec 07, 2007 11.07 11.07 10.95 11.00 852,257 -0.00(-0.04%)
Dec 06, 2007 10.71 11.01 10.70 11.01 140,876 +0.29(+2.68%)
Dec 05, 2007 10.75 10.75 10.60 10.72 378,781 +0.17(+1.65%)
Dec 04, 2007 10.67 10.67 10.52 10.54 969,343 -0.13(-1.18%)
Dec 03, 2007 10.72 10.83 10.67 10.67 182,393 -0.12(-1.15%)
Nov 30, 2007 10.84 10.95 10.75 10.80 275,689 +0.03(+0.26%)
Nov 29, 2007 10.86 10.86 10.73 10.77 168,865 -0.12(-1.06%)
Nov 28, 2007 10.53 10.89 10.53 10.88 291,549 +0.35(+3.30%)
Nov 27, 2007 10.48 10.55 10.43 10.54 271,957 +0.15(+1.45%)
Nov 26, 2007 10.71 10.74 10.37 10.39 107,290 -0.39(-3.58%)
Nov 23, 2007 10.61 10.80 10.61 10.77 13,527 +0.23(+2.20%)
Nov 21, 2007 10.58 10.66 10.49 10.54 211,315 -0.04(-0.40%)
Nov 20, 2007 10.61 10.71 10.43 10.58 186,591 -0.03(-0.30%)
Nov 19, 2007 10.77 10.77 10.58 10.62 118,303 -0.27(-2.46%)
Nov 16, 2007 10.98 10.98 10.79 10.88 179,127 -0.08(-0.70%)
Nov 15, 2007 11.05 11.05 10.87 10.96 172,130 -0.15(-1.39%)
Nov 14, 2007 11.42 11.42 11.05 11.12 98,916 -0.09(-0.84%)
Nov 13, 2007 10.88 11.22 10.88 11.21 93,585 +0.32(+2.95%)
Nov 12, 2007 10.93 11.06 10.84 10.89 93,295 +0.05(+0.47%)
Nov 09, 2007 10.75 10.95 10.66 10.84 132,480 -0.03(-0.28%)
Nov 08, 2007 10.77 10.89 10.64 10.87 161,401 +0.10(+0.94%)
Nov 07, 2007 11.00 11.00 10.68 10.77 306,010 -0.34(-3.05%)
Nov 06, 2007 10.95 11.10 10.83 11.10 55,977 +0.18(+1.61%)
Nov 05, 2007 10.95 10.99 10.85 10.93 212,248 -0.09(-0.84%)
Nov 02, 2007 11.16 11.16 10.93 11.02 274,289 -0.09(-0.79%)
Nov 01, 2007 11.40 11.43 11.05 11.11 574,702 -0.48(-4.14%)
Oct 31, 2007 11.48 11.64 11.43 11.59 289,217 +0.15(+1.33%)
Oct 30, 2007 11.46 11.51 11.44 11.44 41,516 -0.06(-0.56%)
Oct 29, 2007 11.60 11.64 11.47 11.50 123,150 -0.08(-0.70%)
Oct 26, 2007 11.52 11.58 11.40 11.58 35,452 +0.21(+1.81%)
Oct 25, 2007 11.40 11.51 11.27 11.38 160,935 +0.02(+0.17%)
Oct 24, 2007 11.39 11.41 11.18 11.36 364,786 -0.12(-1.08%)
Oct 23, 2007 11.50 11.50 11.32 11.48 233,706 +0.03(+0.30%)
Oct 22, 2007 11.15 11.45 11.10 11.45 333,532 +0.24(+2.12%)
Oct 19, 2007 11.55 11.55 11.21 11.21 165,133 -0.39(-3.40%)
Oct 18, 2007 11.53 11.65 11.53 11.60 48,513 -0.05(-0.39%)
Oct 17, 2007 11.77 11.77 11.48 11.65 125,482 -0.04(-0.31%)
Oct 16, 2007 11.73 11.76 11.67 11.69 43,849 -0.11(-0.89%)
Oct 15, 2007 11.96 11.96 11.71 11.79 127,815 -0.20(-1.65%)
Oct 12, 2007 11.98 12.04 11.98 11.99 319,071 +0.05(+0.43%)
Oct 11, 2007 12.13 12.13 11.94 11.94 248,633 -0.14(-1.14%)
Oct 10, 2007 12.08 12.11 12.00 12.07 41,983 -0.02(-0.18%)
Oct 09, 2007 12.06 12.13 11.98 12.09 53,178 +0.05(+0.41%)
Oct 08, 2007 12.12 12.14 12.02 12.05 132,480 -0.10(-0.81%)
Oct 05, 2007 12.03 12.17 12.00 12.14 101,692 +0.20(+1.71%)
Oct 04, 2007 11.89 11.94 11.87 11.94 115,686 +0.06(+0.47%)
Oct 03, 2007 11.95 11.96 11.85 11.88 47,580 -0.12(-1.00%)
Oct 02, 2007 11.92 12.01 11.91 12.00 164,667 +0.12(+0.99%)
Oct 01, 2007 11.62 11.89 11.62 11.89 131,080 +0.30(+2.63%)
Sep 28, 2007 11.73 11.74 11.58 11.58 80,700 -0.16(-1.35%)
Sep 27, 2007 11.74 11.75 11.69 11.74 245,368 +0.04(+0.36%)
Sep 26, 2007 11.67 11.74 11.65 11.70 68,105 +0.11(+0.95%)
Sep 25, 2007 11.60 11.62 11.56 11.59 219,245 -0.12(-1.03%)
Sep 24, 2007 11.79 11.86 11.69 11.71 90,963 -0.20(-1.64%)
Sep 21, 2007 11.94 11.98 11.90 11.90 247,700 +0.03(+0.27%)
Sep 20, 2007 11.95 11.97 11.87 11.87 118,019 -0.16(-1.34%)
Sep 19, 2007 11.95 12.07 11.94 12.03 364,320 +0.23(+1.91%)
Sep 18, 2007 11.42 11.83 11.39 11.81 562,573 +0.40(+3.51%)
Sep 17, 2007 11.41 11.45 11.39 11.41 28,455 -0.07(-0.62%)
Sep 14, 2007 11.31 11.49 11.30 11.48 153,471 -0.01(-0.06%)
Sep 13, 2007 11.39 11.52 11.36 11.48 93,295 +0.11(+1.00%)
Sep 12, 2007 11.40 11.44 11.37 11.37 60,642 -0.10(-0.88%)
Sep 11, 2007 11.37 11.47 11.34 11.47 34,985 +0.16(+1.42%)
Sep 10, 2007 11.43 11.43 11.19 11.31 48,513 -0.14(-1.20%)
Sep 07, 2007 11.47 11.48 11.37 11.45 146,007 -0.20(-1.69%)
Sep 06, 2007 11.66 11.66 11.57 11.64 126,882 +0.02(+0.17%)
Sep 05, 2007 11.72 11.72 11.57 11.63 44,781 -0.15(-1.27%)
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.