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 )

32.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2008 9.389 9.677 9.300 9.677 177,798 +0.33(+3.49%)
Sep 29, 2008 9.755 9.755 9.348 9.351 83,882 -0.54(-5.45%)
Sep 26, 2008 9.639 9.890 9.545 9.890 0 +0.08(+0.81%)
Sep 25, 2008 9.727 9.869 9.727 9.810 157,863 +0.12(+1.29%)
Sep 24, 2008 9.768 9.778 9.617 9.686 79,155 -0.13(-1.36%)
Sep 23, 2008 9.935 9.972 9.802 9.819 70,779 -0.11(-1.15%)
Sep 22, 2008 10.54 10.54 9.909 9.933 372,375 -0.54(-5.15%)
Sep 19, 2008 10.87 10.87 10.38 10.47 0 +0.40(+3.92%)
Sep 18, 2008 9.660 10.08 9.342 10.08 264,798 +0.73(+7.77%)
Sep 17, 2008 9.746 9.746 9.342 9.351 281,033 -0.45(-4.58%)
Sep 16, 2008 9.280 9.851 9.280 9.800 80,732 +0.35(+3.68%)
Sep 15, 2008 9.600 9.802 9.452 9.452 163,373 -0.40(-4.04%)
Sep 12, 2008 9.729 9.849 9.729 9.849 18,482 +0.04(+0.37%)
Sep 11, 2008 9.649 9.813 9.591 9.813 76,149 +0.05(+0.55%)
Sep 10, 2008 9.770 9.817 9.583 9.759 126,780 +0.11(+1.11%)
Sep 09, 2008 9.894 10.01 9.651 9.651 130,112 -0.27(-2.69%)
Sep 08, 2008 9.922 9.952 9.785 9.918 135,626 +0.29(+2.99%)
Sep 05, 2008 9.563 9.654 9.387 9.630 0 +0.03(+0.34%)
Sep 04, 2008 9.800 9.800 9.583 9.598 50,677 -0.27(-2.70%)
Sep 03, 2008 9.755 9.864 9.750 9.864 78,299 +0.15(+1.59%)
Sep 02, 2008 9.733 9.892 9.611 9.709 149,185 +0.07(+0.74%)
Aug 29, 2008 9.709 9.709 9.619 9.639 56,322 -0.11(-1.08%)
Aug 28, 2008 9.578 9.748 9.542 9.744 31,976 +0.20(+2.14%)
Aug 27, 2008 9.503 9.547 9.462 9.540 11,949 +0.13(+1.42%)
Aug 26, 2008 9.372 9.460 9.342 9.406 29,491 +0.04(+0.41%)
Aug 25, 2008 9.531 9.531 9.354 9.368 102,109 -0.22(-2.31%)
Aug 22, 2008 9.404 9.589 9.404 9.589 45,326 +0.15(+1.56%)
Aug 21, 2008 9.437 9.455 9.361 9.442 28,323 -0.06(-0.62%)
Aug 20, 2008 9.538 9.538 9.389 9.501 47,439 -0.01(-0.14%)
Aug 19, 2008 9.608 9.608 9.475 9.514 147,189 -0.16(-1.67%)
Aug 18, 2008 9.770 9.862 9.630 9.675 236,069 -0.17(-1.68%)
Aug 15, 2008 9.877 9.993 9.755 9.841 0 +0.02(+0.15%)
Aug 14, 2008 9.692 9.886 9.675 9.826 120,024 +0.10(+1.04%)
Aug 13, 2008 9.731 9.776 9.608 9.724 130,335 -0.03(-0.27%)
Aug 12, 2008 9.798 9.810 9.722 9.750 125,505 -0.07(-0.74%)
Aug 11, 2008 9.546 9.944 9.546 9.823 35,592 +0.26(+2.72%)
Aug 08, 2008 9.226 9.563 9.226 9.563 36,425 +0.35(+3.75%)
Aug 07, 2008 9.355 9.383 9.202 9.217 43,255 -0.27(-2.85%)
Aug 06, 2008 9.490 9.505 9.346 9.488 33,777 +0.00(+0.02%)
Aug 05, 2008 9.310 9.507 9.310 9.486 32,200 +0.26(+2.82%)
Aug 04, 2008 9.379 9.379 9.134 9.226 46,629 -0.14(-1.49%)
Aug 01, 2008 9.293 9.387 9.207 9.366 67,303 +0.07(+0.79%)
Jul 31, 2008 9.252 9.390 9.252 9.293 233,063 -0.09(-1.01%)
Jul 30, 2008 9.428 9.463 9.241 9.387 89,275 +0.02(+0.16%)
Jul 29, 2008 9.372 9.372 9.224 9.372 40,240 +0.35(+3.88%)
Jul 28, 2008 9.222 9.222 9.000 9.022 42,450 -0.19(-2.08%)
Jul 25, 2008 9.157 9.301 9.157 9.213 144,029 +0.13(+1.42%)
Jul 24, 2008 9.406 9.406 9.084 9.084 303,280 -0.31(-3.32%)
Jul 23, 2008 9.333 9.490 9.275 9.396 155,946 +0.06(+0.60%)
Jul 22, 2008 8.904 9.340 8.904 9.340 95,832 +0.35(+3.85%)
Jul 21, 2008 9.000 9.030 8.936 8.994 116,245 +0.05(+0.60%)
Jul 18, 2008 9.024 9.024 8.882 8.940 271,452 -0.03(-0.36%)
Jul 17, 2008 8.792 8.972 8.712 8.972 202,157 +0.24(+2.71%)
Jul 16, 2008 8.308 8.738 8.298 8.736 288,339 +0.42(+5.09%)
Jul 15, 2008 8.295 8.502 8.158 8.313 82,403 -0.08(-0.90%)
Jul 14, 2008 8.704 8.704 8.377 8.388 250,257 -0.24(-2.74%)
Jul 11, 2008 8.500 8.684 8.433 8.624 128,800 +0.04(+0.43%)
Jul 10, 2008 8.601 8.705 8.512 8.588 123,141 +0.08(+0.96%)
Jul 09, 2008 8.766 8.820 8.506 8.506 59,039 -0.35(-3.98%)
Jul 08, 2008 8.431 8.858 8.431 8.858 323,438 +0.39(+4.62%)
Jul 07, 2008 8.618 8.618 8.358 8.467 106,097 -0.11(-1.25%)
Jul 04, 2008 8.594 8.654 8.573 8.575 17,263 +0.00(+0.00%)
Jul 03, 2008 8.594 8.654 8.573 8.575 17,263 -0.08(-0.92%)
Jul 02, 2008 8.876 8.914 8.650 8.654 252,760 -0.20(-2.23%)
Jul 01, 2008 8.772 8.884 8.682 8.852 265,096 +0.03(+0.34%)
Jun 30, 2008 8.990 8.990 8.822 8.822 91,430 -0.15(-1.65%)
Jun 27, 2008 9.080 9.101 8.921 8.970 99,029 -0.12(-1.28%)
Jun 26, 2008 9.235 9.245 9.069 9.086 96,372 -0.22(-2.38%)
Jun 25, 2008 9.243 9.437 9.232 9.308 281,568 +0.09(+0.93%)
Jun 24, 2008 9.265 9.346 9.157 9.222 119,451 -0.11(-1.13%)
Jun 23, 2008 9.503 9.525 9.316 9.327 210,900 -0.28(-2.91%)
Jun 20, 2008 9.722 9.722 9.555 9.606 199,253 -0.14(-1.41%)
Jun 19, 2008 9.656 9.744 9.619 9.744 255,050 +0.08(+0.82%)
Jun 18, 2008 9.720 9.733 9.611 9.664 275,031 -0.11(-1.16%)
Jun 17, 2008 9.856 9.860 9.778 9.778 97,158 -0.16(-1.60%)
Jun 16, 2008 9.810 9.949 9.798 9.937 321,460 +0.12(+1.20%)
Jun 13, 2008 9.826 9.828 9.688 9.819 99,233 +0.11(+1.11%)
Jun 12, 2008 9.770 9.877 9.679 9.712 207,690 +0.05(+0.49%)
Jun 11, 2008 9.892 9.892 9.664 9.664 85,060 -0.23(-2.30%)
Jun 10, 2008 9.871 9.959 9.793 9.892 322,740 +0.01(+0.13%)
Jun 09, 2008 10.01 10.04 9.806 9.879 286,128 -0.12(-1.23%)
Jun 06, 2008 10.21 10.21 9.995 10.00 124,426 -0.31(-3.00%)
Jun 05, 2008 10.20 10.31 10.20 10.31 157,217 +0.18(+1.76%)
Jun 04, 2008 10.07 10.22 10.07 10.13 153,573 +0.06(+0.65%)
Jun 03, 2008 10.12 10.13 9.982 10.07 263,840 -0.02(-0.22%)
Jun 02, 2008 10.08 10.09 9.976 10.09 144,918 -0.10(-1.01%)
May 30, 2008 10.23 10.23 10.16 10.19 76,619 -0.06(-0.55%)
May 29, 2008 10.08 10.31 10.08 10.25 93,184 +0.11(+1.06%)
May 28, 2008 10.17 10.17 10.08 10.14 41,678 -0.01(-0.06%)
May 27, 2008 9.987 10.20 9.987 10.15 122,062 +0.12(+1.16%)
May 26, 2008 10.01 10.03 9.974 10.03 0 +0.00(+0.00%)
May 23, 2008 10.01 10.03 9.974 10.03 26,104 -0.09(-0.89%)
May 22, 2008 10.07 10.17 10.07 10.12 62,389 +0.08(+0.83%)
May 21, 2008 10.12 10.21 10.01 10.04 45,228 -0.07(-0.68%)
May 20, 2008 10.17 10.17 10.06 10.11 317,184 -0.08(-0.80%)
May 19, 2008 10.21 10.31 10.16 10.19 72,631 -0.04(-0.42%)
May 16, 2008 10.23 10.25 10.14 10.23 24,187 -0.10(-0.94%)
May 15, 2008 10.21 10.33 10.19 10.33 52,092 +0.06(+0.61%)
May 14, 2008 10.30 10.35 10.25 10.27 40,659 -0.00(-0.02%)
May 13, 2008 10.27 10.27 10.19 10.27 38,100 +0.05(+0.44%)
May 12, 2008 10.01 10.26 10.01 10.22 23,605 +0.20(+2.02%)
May 09, 2008 9.989 10.07 9.952 10.02 35,317 +0.02(+0.20%)
May 08, 2008 10.02 10.06 9.965 10.00 19,943 -0.05(-0.50%)
May 07, 2008 10.26 10.30 10.05 10.05 56,666 -0.23(-2.20%)
May 06, 2008 10.20 10.30 10.16 10.28 31,269 +0.04(+0.36%)
May 05, 2008 10.23 10.25 10.19 10.24 45,596 -0.05(-0.44%)
May 02, 2008 10.46 10.46 10.28 10.29 142,727 -0.06(-0.58%)
May 01, 2008 10.10 10.39 10.10 10.35 154,941 +0.23(+2.23%)
Apr 30, 2008 10.26 10.31 10.10 10.12 128,967 -0.09(-0.93%)
Apr 29, 2008 10.24 10.26 10.15 10.21 46,643 -0.04(-0.42%)
Apr 28, 2008 10.19 10.31 10.18 10.26 73,399 +0.07(+0.68%)
Apr 25, 2008 10.19 10.23 10.06 10.19 95,320 +0.02(+0.15%)
Apr 24, 2008 9.963 10.21 9.869 10.17 83,738 +0.24(+2.38%)
Apr 23, 2008 9.982 10.03 9.915 9.937 40,273 -0.04(-0.43%)
Apr 22, 2008 10.10 10.10 9.899 9.980 75,549 -0.18(-1.76%)
Apr 21, 2008 10.23 10.23 10.12 10.16 46,424 -0.08(-0.82%)
Apr 18, 2008 10.33 10.33 10.24 10.24 202,306 +0.07(+0.70%)
Apr 17, 2008 10.13 10.17 10.09 10.17 179,194 -0.03(-0.32%)
Apr 16, 2008 10.03 10.20 10.00 10.20 100,573 +0.31(+3.13%)
Apr 15, 2008 9.830 9.899 9.795 9.894 78,066 +0.11(+1.14%)
Apr 14, 2008 9.806 9.886 9.765 9.783 64,418 -0.04(-0.39%)
Apr 11, 2008 9.937 9.980 9.800 9.821 127,031 -0.23(-2.31%)
Apr 10, 2008 9.950 10.10 9.939 10.05 48,890 +0.11(+1.08%)
Apr 09, 2008 10.18 10.18 9.946 9.946 69,797 -0.24(-2.32%)
Apr 08, 2008 10.19 10.23 10.13 10.18 66,075 -0.05(-0.50%)
Apr 07, 2008 10.31 10.33 10.21 10.23 114,468 -0.02(-0.15%)
Apr 04, 2008 10.24 10.35 10.21 10.25 99,345 -0.06(-0.63%)
Apr 03, 2008 10.23 10.36 10.21 10.31 56,303 -0.03(-0.33%)
Apr 02, 2008 10.28 10.39 10.23 10.35 100,974 +0.06(+0.63%)
Apr 01, 2008 10.02 10.28 10.02 10.28 133,546 +0.34(+3.44%)
Mar 31, 2008 9.920 10.12 9.886 9.942 80,500 +0.06(+0.61%)
Mar 28, 2008 10.08 10.08 9.881 9.881 50,254 -0.15(-1.54%)
Mar 27, 2008 10.24 10.25 10.04 10.04 74,450 -0.19(-1.87%)
Mar 26, 2008 10.28 10.28 10.13 10.23 142,387 -0.05(-0.46%)
Mar 25, 2008 10.26 10.31 10.19 10.27 106,557 +0.01(+0.08%)
Mar 24, 2008 10.17 10.34 10.08 10.27 179,612 +0.06(+0.63%)
Mar 21, 2008 9.961 10.21 9.961 10.20 165,583 +0.00(+0.00%)
Mar 20, 2008 9.961 10.21 9.961 10.20 165,583 +0.28(+2.82%)
Mar 19, 2008 10.08 10.16 9.922 9.922 93,528 -0.11(-1.11%)
Mar 18, 2008 9.886 10.03 9.727 10.03 103,300 +0.35(+3.62%)
Mar 17, 2008 9.492 9.800 9.492 9.684 262,081 -0.09(-0.88%)
Mar 14, 2008 10.03 10.03 9.643 9.770 373,115 -0.21(-2.09%)
Mar 13, 2008 9.634 9.995 9.624 9.978 144,248 +0.18(+1.86%)
Mar 12, 2008 9.959 10.02 9.789 9.795 82,361 -0.10(-0.98%)
Mar 11, 2008 9.716 9.901 9.606 9.892 82,361 +0.45(+4.80%)
Mar 10, 2008 9.596 9.598 9.411 9.439 130,754 -0.11(-1.17%)
Mar 07, 2008 9.394 9.643 9.394 9.550 317,347 +0.06(+0.63%)
Mar 06, 2008 9.742 9.742 9.464 9.490 757,538 -0.29(-2.92%)
Mar 05, 2008 9.858 9.858 9.707 9.776 66,540 -0.04(-0.44%)
Mar 04, 2008 9.752 9.845 9.648 9.819 872,471 +0.00(+0.00%)
Mar 03, 2008 9.843 9.866 9.705 9.819 368,578 -0.06(-0.57%)
Feb 29, 2008 9.980 10.02 9.826 9.875 198,695 -0.26(-2.57%)
Feb 28, 2008 10.24 10.26 10.11 10.13 508,318 -0.17(-1.67%)
Feb 27, 2008 10.29 10.43 10.26 10.31 260,578 -0.04(-0.37%)
Feb 26, 2008 10.29 10.44 10.25 10.35 770,101 +0.08(+0.82%)
Feb 25, 2008 10.06 10.28 9.993 10.26 1,188,422 +0.20(+2.01%)
Feb 22, 2008 10.04 10.06 9.875 10.06 708,679 +0.03(+0.30%)
Feb 21, 2008 10.33 10.38 10.02 10.03 814,772 -0.21(-2.10%)
Feb 20, 2008 10.02 10.26 10.02 10.24 868,749 +0.14(+1.43%)
Feb 19, 2008 10.15 10.27 10.04 10.10 237,312 -0.04(-0.38%)
Feb 18, 2008 10.09 10.14 10.01 10.14 0 +0.00(+0.00%)
Feb 15, 2008 10.09 10.14 10.01 10.14 395,985 -0.02(-0.17%)
Feb 14, 2008 10.41 10.41 10.12 10.16 346,662 -0.24(-2.27%)
Feb 13, 2008 10.32 10.40 10.23 10.39 228,936 +0.18(+1.79%)
Feb 12, 2008 10.14 10.31 10.13 10.21 431,317 +0.12(+1.24%)
Feb 11, 2008 10.23 10.23 10.01 10.09 155,192 -0.08(-0.76%)
Feb 08, 2008 10.31 10.38 10.11 10.16 294,081 -0.17(-1.68%)
Feb 07, 2008 10.16 10.38 10.13 10.34 470,436 +0.18(+1.82%)
Feb 06, 2008 10.32 10.40 10.15 10.15 469,040 -0.12(-1.19%)
Feb 05, 2008 10.43 10.55 10.27 10.27 219,164 -0.28(-2.65%)
Feb 04, 2008 10.68 10.68 10.51 10.55 107,953 -0.10(-0.97%)
Feb 01, 2008 10.51 10.68 10.43 10.66 203,344 +0.21(+1.97%)
Jan 31, 2008 9.989 10.53 9.982 10.45 416,925 +0.34(+3.38%)
Jan 30, 2008 10.20 10.42 10.10 10.11 487,653 -0.12(-1.18%)
Jan 29, 2008 10.21 10.24 10.03 10.23 315,485 +0.10(+0.95%)
Jan 28, 2008 9.834 10.14 9.763 10.13 499,286 +0.26(+2.61%)
Jan 25, 2008 10.09 10.09 9.789 9.875 1,359,660 -0.09(-0.95%)
Jan 24, 2008 10.06 10.06 9.864 9.970 196,876 -0.02(-0.24%)
Jan 23, 2008 9.413 9.993 9.245 9.993 287,445 +0.57(+6.09%)
Jan 22, 2008 9.035 9.566 9.026 9.419 268,172 +0.12(+1.32%)
Jan 21, 2008 9.458 9.550 9.189 9.297 0 +0.00(+0.00%)
Jan 18, 2008 9.458 9.550 9.189 9.297 375,046 -0.17(-1.84%)
Jan 17, 2008 9.675 9.680 9.449 9.471 220,560 -0.20(-2.07%)
Jan 16, 2008 9.445 9.785 9.445 9.671 251,830 +0.17(+1.74%)
Jan 15, 2008 9.574 9.574 9.419 9.505 240,267 -0.15(-1.60%)
Jan 14, 2008 9.664 9.688 9.570 9.660 179,612 +0.02(+0.18%)
Jan 11, 2008 9.761 9.813 9.608 9.643 157,742 -0.15(-1.58%)
Jan 10, 2008 9.437 9.907 9.437 9.798 280,586 +0.15(+1.58%)
Jan 09, 2008 9.583 9.645 9.324 9.645 385,283 +0.06(+0.65%)
Jan 08, 2008 9.920 10.05 9.578 9.583 146,575 -0.33(-3.30%)
Jan 07, 2008 9.791 9.995 9.768 9.909 385,283 +0.14(+1.41%)
Jan 04, 2008 9.967 9.967 9.744 9.772 166,583 -0.31(-3.05%)
Jan 03, 2008 10.28 10.36 10.08 10.08 120,982 -0.19(-1.86%)
Jan 02, 2008 10.39 10.46 10.23 10.27 221,491 -0.16(-1.52%)
Jan 01, 2008 10.44 10.47 10.30 10.43 435,672 +0.00(+0.00%)
Dec 31, 2007 10.44 10.47 10.30 10.43 435,672 -0.02(-0.19%)
Dec 28, 2007 10.67 10.69 10.45 10.45 308,040 -0.13(-1.20%)
Dec 27, 2007 10.86 10.91 10.56 10.58 436,003 -0.35(-3.19%)
Dec 26, 2007 10.89 10.97 10.83 10.92 596,072 -0.03(-0.29%)
Dec 24, 2007 10.84 10.96 10.79 10.96 218,234 +0.19(+1.76%)
Dec 21, 2007 10.73 10.78 10.68 10.77 849,671 +0.21(+1.97%)
Dec 20, 2007 10.56 10.56 10.32 10.56 415,529 +0.11(+1.05%)
Dec 19, 2007 10.40 10.48 10.37 10.45 92,598 +0.00(+0.00%)
Dec 18, 2007 10.28 10.45 10.16 10.45 272,211 +0.24(+2.31%)
Dec 17, 2007 10.41 10.44 10.19 10.21 691,928 -0.26(-2.52%)
Dec 14, 2007 10.57 10.73 10.47 10.48 295,942 -0.23(-2.13%)
Dec 13, 2007 10.64 10.75 10.59 10.70 140,060 -0.03(-0.32%)
Dec 12, 2007 10.96 11.05 10.65 10.74 114,002 +0.05(+0.46%)
Dec 11, 2007 11.02 11.20 10.69 10.69 292,643 -0.45(-4.03%)
Dec 10, 2007 11.01 11.14 10.99 11.14 283,378 +0.11(+0.99%)
Dec 07, 2007 11.10 11.10 10.97 11.03 850,136 -0.00(-0.04%)
Dec 06, 2007 10.73 11.03 10.73 11.03 140,526 +0.29(+2.68%)
Dec 05, 2007 10.78 10.78 10.63 10.75 377,838 +0.17(+1.65%)
Dec 04, 2007 10.70 10.70 10.55 10.57 966,931 -0.13(-1.19%)
Dec 03, 2007 10.74 10.85 10.70 10.70 181,939 -0.12(-1.15%)
Nov 30, 2007 10.87 10.98 10.78 10.82 275,003 +0.03(+0.26%)
Nov 29, 2007 10.89 10.89 10.76 10.79 168,445 -0.12(-1.06%)
Nov 28, 2007 10.56 10.92 10.56 10.91 290,823 +0.35(+3.30%)
Nov 27, 2007 10.50 10.58 10.46 10.56 271,280 +0.15(+1.45%)
Nov 26, 2007 10.73 10.77 10.39 10.41 107,023 -0.39(-3.58%)
Nov 23, 2007 10.63 10.82 10.63 10.80 13,494 +0.23(+2.20%)
Nov 21, 2007 10.61 10.69 10.52 10.57 210,789 -0.04(-0.40%)
Nov 20, 2007 10.64 10.74 10.45 10.61 186,127 -0.03(-0.30%)
Nov 19, 2007 10.80 10.80 10.61 10.64 118,009 -0.27(-2.46%)
Nov 16, 2007 11.00 11.01 10.81 10.91 178,682 -0.08(-0.70%)
Nov 15, 2007 11.08 11.08 10.90 10.99 171,702 -0.15(-1.39%)
Nov 14, 2007 11.45 11.45 11.07 11.14 98,670 -0.09(-0.84%)
Nov 13, 2007 10.91 11.25 10.91 11.24 93,352 +0.32(+2.95%)
Nov 12, 2007 10.96 11.09 10.87 10.92 93,063 +0.05(+0.47%)
Nov 09, 2007 10.77 10.98 10.69 10.86 132,150 -0.03(-0.28%)
Nov 08, 2007 10.80 10.92 10.67 10.89 161,000 +0.10(+0.94%)
Nov 07, 2007 11.03 11.03 10.71 10.79 305,248 -0.34(-3.05%)
Nov 06, 2007 10.98 11.13 10.85 11.13 55,838 +0.18(+1.61%)
Nov 05, 2007 10.97 11.02 10.88 10.96 211,719 -0.09(-0.84%)
Nov 02, 2007 11.19 11.19 10.96 11.05 273,607 -0.09(-0.79%)
Nov 01, 2007 11.42 11.46 11.08 11.14 573,272 -0.48(-4.14%)
Oct 31, 2007 11.51 11.67 11.45 11.62 288,497 +0.15(+1.33%)
Oct 30, 2007 11.49 11.54 11.47 11.47 41,413 -0.06(-0.56%)
Oct 29, 2007 11.63 11.67 11.50 11.53 122,844 -0.08(-0.70%)
Oct 26, 2007 11.54 11.61 11.43 11.61 35,364 +0.21(+1.81%)
Oct 25, 2007 11.43 11.54 11.30 11.41 160,534 +0.02(+0.17%)
Oct 24, 2007 11.41 11.44 11.21 11.39 363,878 -0.12(-1.08%)
Oct 23, 2007 11.53 11.53 11.35 11.51 233,124 +0.03(+0.30%)
Oct 22, 2007 11.18 11.48 11.13 11.48 332,702 +0.24(+2.12%)
Oct 19, 2007 11.58 11.58 11.24 11.24 164,722 -0.40(-3.40%)
Oct 18, 2007 11.56 11.68 11.56 11.63 48,393 -0.05(-0.39%)
Oct 17, 2007 11.80 11.80 11.51 11.68 125,170 -0.04(-0.31%)
Oct 16, 2007 11.76 11.79 11.70 11.71 43,739 -0.11(-0.89%)
Oct 15, 2007 11.99 11.99 11.74 11.82 127,497 -0.20(-1.65%)
Oct 12, 2007 12.01 12.07 12.01 12.02 318,277 +0.05(+0.43%)
Oct 11, 2007 12.16 12.16 11.97 11.97 248,014 -0.14(-1.14%)
Oct 10, 2007 12.11 12.14 12.03 12.10 41,878 -0.02(-0.18%)
Oct 09, 2007 12.09 12.16 12.01 12.12 53,046 +0.05(+0.41%)
Oct 08, 2007 12.15 12.17 12.05 12.08 132,150 -0.10(-0.81%)
Oct 05, 2007 12.06 12.20 12.03 12.17 101,439 +0.20(+1.71%)
Oct 04, 2007 11.92 11.97 11.90 11.97 115,398 +0.06(+0.47%)
Oct 03, 2007 11.98 11.99 11.88 11.91 47,462 -0.12(-1.00%)
Oct 02, 2007 11.95 12.04 11.94 12.03 164,257 +0.12(+0.99%)
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.