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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 28, 2008 6.660 6.925 6.660 6.925 40,215 +0.18(+2.64%)
Nov 26, 2008 6.319 6.785 6.319 6.746 120,222 +0.35(+5.51%)
Nov 25, 2008 6.454 6.454 6.226 6.394 289,520 +0.07(+1.16%)
Nov 24, 2008 5.919 6.359 5.891 6.321 124,522 +0.45(+7.73%)
Nov 21, 2008 5.635 5.867 5.352 5.867 163,132 +0.28(+5.00%)
Nov 20, 2008 5.839 6.032 5.588 5.588 280,963 -0.32(-5.45%)
Nov 19, 2008 6.454 6.454 5.910 5.910 79,891 -0.49(-7.59%)
Nov 18, 2008 6.516 6.579 6.166 6.396 192,571 -0.10(-1.48%)
Nov 17, 2008 6.527 6.662 6.448 6.492 69,971 -0.07(-1.09%)
Nov 14, 2008 6.953 7.039 6.564 6.564 86,903 -0.38(-5.47%)
Nov 13, 2008 6.570 6.943 6.297 6.943 141,082 +0.39(+5.96%)
Nov 12, 2008 6.834 6.860 6.540 6.553 83,906 -0.40(-5.78%)
Nov 11, 2008 6.888 7.075 6.867 6.955 178,389 -0.05(-0.77%)
Nov 10, 2008 7.342 7.372 6.965 7.008 192,148 -0.26(-3.57%)
Nov 07, 2008 7.213 7.357 7.092 7.268 315,195 +0.12(+1.68%)
Nov 06, 2008 7.320 7.387 7.144 7.148 273,263 -0.20(-2.76%)
Nov 05, 2008 7.793 7.793 7.307 7.351 153,328 -0.48(-6.16%)
Nov 04, 2008 7.894 7.905 7.662 7.834 321,970 +0.10(+1.31%)
Nov 03, 2008 7.692 7.847 7.692 7.733 179,087 +0.06(+0.84%)
Oct 31, 2008 7.333 7.730 7.307 7.668 203,324 +0.32(+4.33%)
Oct 30, 2008 7.200 7.363 7.112 7.350 95,548 +0.21(+3.01%)
Oct 29, 2008 7.064 7.275 6.959 7.135 208,415 +0.06(+0.91%)
Oct 28, 2008 6.600 7.071 6.372 7.071 111,596 +0.62(+9.59%)
Oct 27, 2008 6.671 6.819 6.452 6.452 96,088 -0.34(-5.06%)
Oct 24, 2008 6.506 6.922 6.506 6.796 95,204 -0.26(-3.66%)
Oct 23, 2008 7.266 7.266 6.673 7.054 268,182 -0.13(-1.80%)
Oct 22, 2008 7.348 7.451 7.058 7.183 114,416 -0.38(-5.03%)
Oct 21, 2008 7.754 7.759 7.526 7.563 55,863 -0.21(-2.74%)
Oct 20, 2008 7.705 7.777 7.539 7.776 421,566 +0.14(+1.86%)
Oct 17, 2008 7.511 7.967 7.475 7.634 211,565 -0.17(-2.20%)
Oct 16, 2008 7.421 7.806 7.101 7.806 190,561 +0.48(+6.51%)
Oct 15, 2008 7.750 7.762 7.324 7.329 93,356 -0.65(-8.11%)
Oct 14, 2008 8.549 8.549 7.700 7.976 209,438 -0.21(-2.62%)
Oct 13, 2008 7.922 8.203 7.709 8.191 283,978 +0.75(+10.14%)
Oct 10, 2008 6.766 7.645 6.690 7.436 356,592 +0.36(+5.07%)
Oct 09, 2008 8.051 8.051 7.077 7.077 405,760 -0.76(-9.66%)
Oct 08, 2008 7.892 8.242 7.786 7.834 246,336 -0.29(-3.57%)
Oct 07, 2008 8.704 8.704 8.124 8.124 138,067 -0.52(-6.06%)
Oct 06, 2008 8.706 8.711 8.231 8.648 659,220 -0.30(-3.39%)
Oct 03, 2008 9.295 9.418 8.951 8.951 243,316 -0.24(-2.65%)
Oct 02, 2008 9.532 9.541 9.183 9.195 903,803 -0.31(-3.23%)
Oct 01, 2008 9.474 9.532 9.400 9.502 76,340 -0.18(-1.82%)
Sep 30, 2008 9.390 9.678 9.301 9.678 177,789 +0.33(+3.49%)
Sep 29, 2008 9.755 9.755 9.349 9.351 83,878 -0.54(-5.45%)
Sep 26, 2008 9.639 9.890 9.546 9.890 0 +0.08(+0.81%)
Sep 25, 2008 9.727 9.869 9.727 9.811 157,856 +0.12(+1.29%)
Sep 24, 2008 9.768 9.779 9.618 9.686 79,151 -0.13(-1.36%)
Sep 23, 2008 9.936 9.972 9.802 9.820 70,776 -0.11(-1.15%)
Sep 22, 2008 10.54 10.54 9.910 9.933 372,357 -0.54(-5.15%)
Sep 19, 2008 10.87 10.87 10.38 10.47 0 +0.40(+3.92%)
Sep 18, 2008 9.661 10.08 9.342 10.08 264,785 +0.73(+7.77%)
Sep 17, 2008 9.746 9.746 9.342 9.351 281,019 -0.45(-4.58%)
Sep 16, 2008 9.280 9.852 9.280 9.800 80,728 +0.35(+3.68%)
Sep 15, 2008 9.600 9.802 9.452 9.452 163,365 -0.40(-4.04%)
Sep 12, 2008 9.729 9.850 9.729 9.850 18,481 +0.04(+0.37%)
Sep 11, 2008 9.650 9.813 9.592 9.813 76,145 +0.05(+0.55%)
Sep 10, 2008 9.770 9.817 9.583 9.759 126,774 +0.11(+1.11%)
Sep 09, 2008 9.895 10.01 9.652 9.652 130,105 -0.27(-2.69%)
Sep 08, 2008 9.923 9.953 9.785 9.918 135,619 +0.29(+2.99%)
Sep 05, 2008 9.564 9.654 9.388 9.630 0 +0.03(+0.34%)
Sep 04, 2008 9.800 9.800 9.583 9.598 50,675 -0.27(-2.70%)
Sep 03, 2008 9.756 9.865 9.751 9.865 78,295 +0.15(+1.59%)
Sep 02, 2008 9.734 9.893 9.611 9.710 149,178 +0.07(+0.74%)
Aug 29, 2008 9.710 9.710 9.620 9.639 56,319 -0.11(-1.08%)
Aug 28, 2008 9.579 9.749 9.542 9.744 31,975 +0.20(+2.14%)
Aug 27, 2008 9.504 9.547 9.463 9.540 11,948 +0.13(+1.42%)
Aug 26, 2008 9.373 9.461 9.342 9.407 29,490 +0.04(+0.41%)
Aug 25, 2008 9.532 9.532 9.354 9.368 102,104 -0.22(-2.31%)
Aug 22, 2008 9.405 9.590 9.405 9.590 45,324 +0.15(+1.56%)
Aug 21, 2008 9.437 9.456 9.362 9.442 28,322 -0.06(-0.62%)
Aug 20, 2008 9.538 9.538 9.390 9.502 47,436 -0.01(-0.14%)
Aug 19, 2008 9.609 9.609 9.476 9.514 147,182 -0.16(-1.67%)
Aug 18, 2008 9.771 9.863 9.630 9.676 236,058 -0.17(-1.68%)
Aug 15, 2008 9.878 9.994 9.755 9.841 0 +0.02(+0.15%)
Aug 14, 2008 9.693 9.886 9.676 9.826 120,018 +0.10(+1.04%)
Aug 13, 2008 9.731 9.777 9.609 9.725 130,329 -0.03(-0.27%)
Aug 12, 2008 9.798 9.811 9.723 9.751 125,499 -0.07(-0.74%)
Aug 11, 2008 9.547 9.944 9.547 9.824 35,590 +0.26(+2.72%)
Aug 08, 2008 9.226 9.564 9.226 9.564 36,423 +0.35(+3.75%)
Aug 07, 2008 9.355 9.383 9.203 9.218 43,253 -0.27(-2.85%)
Aug 06, 2008 9.491 9.506 9.347 9.489 33,775 +0.00(+0.02%)
Aug 05, 2008 9.310 9.508 9.310 9.486 32,198 +0.26(+2.82%)
Aug 04, 2008 9.379 9.379 9.134 9.226 46,627 -0.14(-1.49%)
Aug 01, 2008 9.293 9.388 9.207 9.366 67,300 +0.07(+0.79%)
Jul 31, 2008 9.252 9.391 9.252 9.293 233,052 -0.09(-1.01%)
Jul 30, 2008 9.428 9.464 9.241 9.388 89,271 +0.02(+0.16%)
Jul 29, 2008 9.373 9.373 9.224 9.373 40,238 +0.35(+3.88%)
Jul 28, 2008 9.222 9.222 9.000 9.022 42,448 -0.19(-2.08%)
Jul 25, 2008 9.158 9.302 9.158 9.214 144,022 +0.13(+1.42%)
Jul 24, 2008 9.407 9.407 9.085 9.085 303,265 -0.31(-3.32%)
Jul 23, 2008 9.334 9.491 9.276 9.396 155,939 +0.06(+0.60%)
Jul 22, 2008 8.904 9.340 8.904 9.340 95,827 +0.35(+3.85%)
Jul 21, 2008 9.001 9.031 8.936 8.994 116,240 +0.05(+0.60%)
Jul 18, 2008 9.024 9.024 8.883 8.941 271,439 -0.03(-0.36%)
Jul 17, 2008 8.792 8.973 8.713 8.973 202,147 +0.24(+2.71%)
Jul 16, 2008 8.309 8.739 8.298 8.736 288,324 +0.42(+5.09%)
Jul 15, 2008 8.296 8.502 8.158 8.313 82,399 -0.08(-0.90%)
Jul 14, 2008 8.704 8.704 8.377 8.388 250,245 -0.24(-2.74%)
Jul 11, 2008 8.500 8.685 8.433 8.625 128,793 +0.04(+0.43%)
Jul 10, 2008 8.601 8.705 8.513 8.588 123,135 +0.08(+0.96%)
Jul 09, 2008 8.766 8.820 8.506 8.506 59,036 -0.35(-3.98%)
Jul 08, 2008 8.431 8.859 8.431 8.859 323,422 +0.39(+4.62%)
Jul 07, 2008 8.618 8.618 8.358 8.468 106,091 -0.11(-1.25%)
Jul 04, 2008 8.595 8.655 8.573 8.575 17,262 +0.00(+0.00%)
Jul 03, 2008 8.595 8.655 8.573 8.575 17,262 -0.08(-0.92%)
Jul 02, 2008 8.876 8.915 8.650 8.655 252,748 -0.20(-2.23%)
Jul 01, 2008 8.773 8.885 8.683 8.852 265,083 +0.03(+0.34%)
Jun 30, 2008 8.990 8.990 8.822 8.822 91,425 -0.15(-1.65%)
Jun 27, 2008 9.080 9.102 8.921 8.971 99,024 -0.12(-1.28%)
Jun 26, 2008 9.235 9.246 9.070 9.087 96,367 -0.22(-2.38%)
Jun 25, 2008 9.244 9.437 9.233 9.308 281,554 +0.09(+0.93%)
Jun 24, 2008 9.265 9.347 9.158 9.222 119,445 -0.11(-1.13%)
Jun 23, 2008 9.504 9.525 9.317 9.327 210,890 -0.28(-2.91%)
Jun 20, 2008 9.723 9.723 9.555 9.607 199,244 -0.14(-1.41%)
Jun 19, 2008 9.656 9.744 9.620 9.744 255,037 +0.08(+0.82%)
Jun 18, 2008 9.721 9.734 9.612 9.665 275,017 -0.11(-1.16%)
Jun 17, 2008 9.856 9.860 9.779 9.779 97,153 -0.16(-1.60%)
Jun 16, 2008 9.811 9.950 9.798 9.938 321,444 +0.12(+1.20%)
Jun 13, 2008 9.826 9.828 9.688 9.820 99,228 +0.11(+1.11%)
Jun 12, 2008 9.770 9.878 9.680 9.712 207,679 +0.05(+0.49%)
Jun 11, 2008 9.893 9.893 9.665 9.665 85,055 -0.23(-2.30%)
Jun 10, 2008 9.871 9.959 9.794 9.893 322,724 +0.01(+0.13%)
Jun 09, 2008 10.01 10.04 9.807 9.880 286,114 -0.12(-1.23%)
Jun 06, 2008 10.21 10.21 9.996 10.00 124,419 -0.31(-3.00%)
Jun 05, 2008 10.20 10.31 10.20 10.31 157,209 +0.18(+1.76%)
Jun 04, 2008 10.07 10.22 10.07 10.13 153,566 +0.06(+0.65%)
Jun 03, 2008 10.12 10.14 9.983 10.07 263,827 -0.02(-0.22%)
Jun 02, 2008 10.08 10.09 9.976 10.09 144,911 -0.10(-1.01%)
May 30, 2008 10.23 10.23 10.16 10.19 76,615 -0.06(-0.55%)
May 29, 2008 10.08 10.31 10.08 10.25 93,180 +0.11(+1.06%)
May 28, 2008 10.17 10.17 10.08 10.14 41,676 -0.01(-0.06%)
May 27, 2008 9.987 10.20 9.987 10.15 122,056 +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 26,103 -0.09(-0.89%)
May 22, 2008 10.07 10.17 10.07 10.12 62,386 +0.08(+0.83%)
May 21, 2008 10.12 10.21 10.01 10.04 45,226 -0.07(-0.68%)
May 20, 2008 10.17 10.17 10.06 10.11 317,168 -0.08(-0.80%)
May 19, 2008 10.21 10.31 10.16 10.19 72,627 -0.04(-0.42%)
May 16, 2008 10.23 10.25 10.15 10.23 24,186 -0.10(-0.94%)
May 15, 2008 10.21 10.33 10.19 10.33 52,089 +0.06(+0.61%)
May 14, 2008 10.30 10.35 10.25 10.27 40,657 -0.00(-0.02%)
May 13, 2008 10.28 10.28 10.19 10.27 38,098 +0.05(+0.44%)
May 12, 2008 10.02 10.26 10.02 10.22 23,604 +0.20(+2.02%)
May 09, 2008 9.989 10.08 9.953 10.02 35,315 +0.02(+0.20%)
May 08, 2008 10.02 10.06 9.966 10.00 19,942 -0.05(-0.50%)
May 07, 2008 10.26 10.30 10.05 10.05 56,663 -0.23(-2.20%)
May 06, 2008 10.20 10.30 10.16 10.28 31,267 +0.04(+0.36%)
May 05, 2008 10.23 10.25 10.19 10.24 45,594 -0.05(-0.44%)
May 02, 2008 10.46 10.46 10.28 10.29 142,719 -0.06(-0.58%)
May 01, 2008 10.10 10.39 10.10 10.35 154,933 +0.23(+2.23%)
Apr 30, 2008 10.26 10.31 10.10 10.12 128,961 -0.09(-0.93%)
Apr 29, 2008 10.24 10.26 10.15 10.21 46,641 -0.04(-0.42%)
Apr 28, 2008 10.19 10.31 10.18 10.26 73,395 +0.07(+0.68%)
Apr 25, 2008 10.19 10.23 10.06 10.19 95,315 +0.01(+0.15%)
Apr 24, 2008 9.964 10.21 9.869 10.17 83,734 +0.24(+2.38%)
Apr 23, 2008 9.983 10.03 9.915 9.938 40,271 -0.04(-0.43%)
Apr 22, 2008 10.10 10.10 9.899 9.981 75,545 -0.18(-1.76%)
Apr 21, 2008 10.23 10.23 10.12 10.16 46,422 -0.08(-0.82%)
Apr 18, 2008 10.33 10.33 10.24 10.24 202,296 +0.07(+0.70%)
Apr 17, 2008 10.14 10.17 10.09 10.17 179,185 -0.03(-0.32%)
Apr 16, 2008 10.03 10.20 10.00 10.20 100,568 +0.31(+3.13%)
Apr 15, 2008 9.830 9.899 9.796 9.895 78,062 +0.11(+1.14%)
Apr 14, 2008 9.807 9.886 9.766 9.783 64,415 -0.04(-0.39%)
Apr 11, 2008 9.938 9.981 9.800 9.822 127,025 -0.23(-2.31%)
Apr 10, 2008 9.951 10.10 9.940 10.05 48,888 +0.11(+1.08%)
Apr 09, 2008 10.18 10.18 9.946 9.946 69,794 -0.24(-2.32%)
Apr 08, 2008 10.19 10.23 10.13 10.18 66,071 -0.05(-0.50%)
Apr 07, 2008 10.31 10.33 10.21 10.23 114,462 -0.01(-0.15%)
Apr 04, 2008 10.24 10.35 10.21 10.25 99,340 -0.06(-0.63%)
Apr 03, 2008 10.23 10.36 10.21 10.31 56,300 -0.03(-0.33%)
Apr 02, 2008 10.28 10.39 10.23 10.35 100,969 +0.06(+0.63%)
Apr 01, 2008 10.02 10.28 10.02 10.28 133,539 +0.34(+3.44%)
Mar 31, 2008 9.921 10.12 9.886 9.942 80,496 +0.06(+0.61%)
Mar 28, 2008 10.08 10.08 9.882 9.882 50,251 -0.15(-1.54%)
Mar 27, 2008 10.25 10.25 10.04 10.04 74,447 -0.19(-1.87%)
Mar 26, 2008 10.28 10.28 10.13 10.23 142,380 -0.05(-0.46%)
Mar 25, 2008 10.26 10.31 10.19 10.28 106,552 +0.01(+0.08%)
Mar 24, 2008 10.17 10.34 10.08 10.27 179,603 +0.06(+0.63%)
Mar 21, 2008 9.961 10.21 9.961 10.20 165,575 +0.00(+0.00%)
Mar 20, 2008 9.961 10.21 9.961 10.20 165,575 +0.28(+2.82%)
Mar 19, 2008 10.08 10.16 9.923 9.923 93,524 -0.11(-1.11%)
Mar 18, 2008 9.886 10.03 9.728 10.03 103,295 +0.35(+3.62%)
Mar 17, 2008 9.493 9.800 9.493 9.684 262,068 -0.09(-0.88%)
Mar 14, 2008 10.03 10.03 9.643 9.770 373,096 -0.21(-2.09%)
Mar 13, 2008 9.635 9.996 9.624 9.979 144,241 +0.18(+1.86%)
Mar 12, 2008 9.959 10.02 9.789 9.796 82,357 -0.10(-0.98%)
Mar 11, 2008 9.716 9.901 9.607 9.893 82,357 +0.45(+4.80%)
Mar 10, 2008 9.596 9.598 9.411 9.439 130,747 -0.11(-1.17%)
Mar 07, 2008 9.394 9.643 9.394 9.551 317,331 +0.06(+0.63%)
Mar 06, 2008 9.742 9.742 9.465 9.491 757,500 -0.29(-2.92%)
Mar 05, 2008 9.858 9.858 9.708 9.777 66,537 -0.04(-0.44%)
Mar 04, 2008 9.753 9.845 9.648 9.820 872,428 +0.00(+0.00%)
Mar 03, 2008 9.843 9.867 9.706 9.820 368,560 -0.06(-0.57%)
Feb 29, 2008 9.981 10.02 9.826 9.875 198,685 -0.26(-2.57%)
Feb 28, 2008 10.24 10.26 10.11 10.14 508,293 -0.17(-1.67%)
Feb 27, 2008 10.29 10.43 10.26 10.31 260,565 -0.04(-0.37%)
Feb 26, 2008 10.29 10.44 10.26 10.35 770,063 +0.08(+0.82%)
Feb 25, 2008 10.06 10.28 9.994 10.26 1,188,363 +0.20(+2.01%)
Feb 22, 2008 10.04 10.06 9.875 10.06 708,644 +0.03(+0.30%)
Feb 21, 2008 10.33 10.38 10.02 10.03 814,731 -0.21(-2.10%)
Feb 20, 2008 10.02 10.26 10.02 10.25 868,706 +0.14(+1.43%)
Feb 19, 2008 10.15 10.27 10.04 10.10 237,300 -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 10.14 395,966 -0.02(-0.17%)
Feb 14, 2008 10.41 10.41 10.12 10.16 346,644 -0.24(-2.27%)
Feb 13, 2008 10.32 10.40 10.23 10.39 228,925 +0.18(+1.79%)
Feb 12, 2008 10.14 10.31 10.13 10.21 431,296 +0.12(+1.24%)
Feb 11, 2008 10.23 10.23 10.01 10.09 155,185 -0.08(-0.76%)
Feb 08, 2008 10.31 10.38 10.11 10.16 294,066 -0.17(-1.68%)
Feb 07, 2008 10.16 10.38 10.13 10.34 470,413 +0.18(+1.82%)
Feb 06, 2008 10.32 10.40 10.15 10.15 469,017 -0.12(-1.19%)
Feb 05, 2008 10.43 10.55 10.27 10.28 219,154 -0.28(-2.65%)
Feb 04, 2008 10.68 10.68 10.51 10.55 107,948 -0.10(-0.97%)
Feb 01, 2008 10.51 10.68 10.43 10.66 203,333 +0.21(+1.97%)
Jan 31, 2008 9.989 10.53 9.983 10.45 416,904 +0.34(+3.38%)
Jan 30, 2008 10.20 10.42 10.10 10.11 487,629 -0.12(-1.18%)
Jan 29, 2008 10.21 10.25 10.03 10.23 315,470 +0.10(+0.95%)
Jan 28, 2008 9.835 10.14 9.764 10.13 499,261 +0.26(+2.61%)
Jan 25, 2008 10.09 10.09 9.789 9.875 1,359,592 -0.09(-0.95%)
Jan 24, 2008 10.06 10.06 9.865 9.970 196,866 -0.02(-0.24%)
Jan 23, 2008 9.413 9.994 9.246 9.994 287,431 +0.57(+6.09%)
Jan 22, 2008 9.035 9.566 9.027 9.420 268,158 +0.12(+1.32%)
Jan 21, 2008 9.459 9.551 9.190 9.297 0 +0.00(+0.00%)
Jan 18, 2008 9.459 9.551 9.190 9.297 375,027 -0.17(-1.84%)
Jan 17, 2008 9.676 9.681 9.450 9.471 220,549 -0.20(-2.07%)
Jan 16, 2008 9.446 9.785 9.446 9.671 251,817 +0.17(+1.74%)
Jan 15, 2008 9.575 9.575 9.420 9.506 240,255 -0.15(-1.60%)
Jan 14, 2008 9.665 9.688 9.570 9.661 179,603 +0.02(+0.18%)
Jan 11, 2008 9.762 9.813 9.609 9.643 157,735 -0.15(-1.58%)
Jan 10, 2008 9.437 9.908 9.437 9.798 280,572 +0.15(+1.58%)
Jan 09, 2008 9.583 9.645 9.324 9.645 385,264 +0.06(+0.65%)
Jan 08, 2008 9.921 10.05 9.579 9.583 146,567 -0.33(-3.30%)
Jan 07, 2008 9.792 9.996 9.769 9.910 385,264 +0.14(+1.41%)
Jan 04, 2008 9.968 9.968 9.744 9.772 166,575 -0.31(-3.05%)
Jan 03, 2008 10.28 10.36 10.08 10.08 120,976 -0.19(-1.86%)
Jan 02, 2008 10.39 10.46 10.23 10.27 221,480 -0.16(-1.52%)
Jan 01, 2008 10.44 10.47 10.30 10.43 435,651 +0.00(+0.00%)
Dec 31, 2007 10.44 10.47 10.30 10.43 435,651 -0.02(-0.19%)
Dec 28, 2007 10.67 10.69 10.45 10.45 308,025 -0.13(-1.20%)
Dec 27, 2007 10.86 10.91 10.56 10.58 435,981 -0.35(-3.19%)
Dec 26, 2007 10.89 10.97 10.83 10.92 596,043 -0.03(-0.29%)
Dec 24, 2007 10.84 10.96 10.79 10.96 218,223 +0.19(+1.76%)
Dec 21, 2007 10.73 10.78 10.68 10.77 849,628 +0.21(+1.97%)
Dec 20, 2007 10.56 10.56 10.32 10.56 415,508 +0.11(+1.05%)
Dec 19, 2007 10.40 10.48 10.37 10.45 92,593 +0.00(+0.00%)
Dec 18, 2007 10.28 10.45 10.16 10.45 272,197 +0.24(+2.31%)
Dec 17, 2007 10.41 10.44 10.19 10.21 691,893 -0.26(-2.52%)
Dec 14, 2007 10.57 10.73 10.48 10.48 295,927 -0.23(-2.13%)
Dec 13, 2007 10.64 10.75 10.59 10.71 140,053 -0.03(-0.32%)
Dec 12, 2007 10.96 11.05 10.65 10.74 113,997 +0.05(+0.46%)
Dec 11, 2007 11.02 11.20 10.69 10.69 292,628 -0.45(-4.03%)
Dec 10, 2007 11.01 11.14 10.99 11.14 283,364 +0.11(+0.99%)
Dec 07, 2007 11.10 11.10 10.97 11.03 850,094 -0.00(-0.04%)
Dec 06, 2007 10.73 11.03 10.73 11.03 140,519 +0.29(+2.68%)
Dec 05, 2007 10.78 10.78 10.63 10.75 377,819 +0.17(+1.65%)
Dec 04, 2007 10.70 10.70 10.55 10.57 966,883 -0.13(-1.19%)
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.