Skip to main content

Wisdomtree U.S. High Dividend Fund (NY: DHS )

84.61 +0.25 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.63 21.64 21.38 21.38 12,815 -0.22(-1.03%)
Apr 29, 2010 21.39 21.63 21.39 21.60 13,245 +0.35(+1.63%)
Apr 28, 2010 21.20 21.30 21.16 21.26 10,875 +0.12(+0.55%)
Apr 27, 2010 21.44 21.52 21.14 21.14 12,470 -0.42(-1.94%)
Apr 26, 2010 21.63 21.67 21.56 21.56 15,423 -0.04(-0.19%)
Apr 23, 2010 21.41 21.60 21.35 21.60 36,317 +0.18(+0.84%)
Apr 22, 2010 21.29 21.42 21.24 21.42 14,293 -0.02(-0.11%)
Apr 21, 2010 21.47 21.50 21.40 21.45 4,012 -0.05(-0.26%)
Apr 20, 2010 21.40 21.51 21.40 21.50 15,976 +0.15(+0.70%)
Apr 19, 2010 21.16 21.35 21.15 21.35 8,068 +0.11(+0.51%)
Apr 16, 2010 21.37 21.37 21.14 21.24 35,239 -0.20(-0.92%)
Apr 15, 2010 21.48 21.48 21.41 21.44 7,788 -0.02(-0.11%)
Apr 14, 2010 21.49 21.49 21.38 21.46 9,302 +0.00(+0.00%)
Apr 13, 2010 21.42 21.48 21.38 21.46 10,257 +0.02(+0.08%)
Apr 12, 2010 21.48 21.49 21.45 21.45 136,223 +0.04(+0.17%)
Apr 09, 2010 21.28 21.41 21.28 21.41 15,458 +0.15(+0.70%)
Apr 08, 2010 21.23 21.27 21.14 21.26 13,895 +0.04(+0.17%)
Apr 07, 2010 21.33 21.33 21.14 21.23 36,473 -0.15(-0.70%)
Apr 06, 2010 21.29 21.38 21.24 21.37 25,366 +0.05(+0.25%)
Apr 05, 2010 21.18 21.32 21.17 21.32 98,380 +0.19(+0.90%)
Apr 01, 2010 21.06 21.13 21.13 21.13 15,735 +0.16(+0.77%)
Mar 31, 2010 21.03 21.09 20.93 20.97 12,708 -0.11(-0.50%)
Mar 30, 2010 21.14 21.15 21.03 21.07 7,716 -0.02(-0.10%)
Mar 29, 2010 21.19 21.19 21.02 21.09 21,804 +0.15(+0.71%)
Mar 26, 2010 21.02 21.04 20.93 20.94 9,616 -0.01(-0.06%)
Mar 25, 2010 21.19 21.19 20.96 20.96 7,837 -0.10(-0.48%)
Mar 24, 2010 21.12 21.16 21.06 21.06 27,155 -0.13(-0.60%)
Mar 23, 2010 21.06 21.18 21.04 21.18 29,530 +0.11(+0.53%)
Mar 22, 2010 20.85 21.10 20.85 21.07 38,980 +0.14(+0.66%)
Mar 19, 2010 21.04 21.04 20.90 20.93 92,860 -0.06(-0.31%)
Mar 18, 2010 20.97 21.02 20.96 21.00 86,019 +0.03(+0.14%)
Mar 17, 2010 20.89 20.97 20.89 20.97 16,510 +0.09(+0.42%)
Mar 16, 2010 20.79 20.88 20.79 20.88 11,029 +0.17(+0.80%)
Mar 15, 2010 20.62 20.71 20.62 20.71 9,415 +0.09(+0.46%)
Mar 12, 2010 20.68 20.68 20.57 20.62 4,240 +0.05(+0.23%)
Mar 11, 2010 20.51 20.57 20.44 20.57 18,020 +0.02(+0.12%)
Mar 10, 2010 20.51 20.56 20.46 20.55 12,734 +0.03(+0.14%)
Mar 09, 2010 20.51 20.55 20.51 20.52 4,009 +0.05(+0.23%)
Mar 08, 2010 20.42 20.51 20.39 20.47 18,171 +0.08(+0.38%)
Mar 05, 2010 20.33 20.40 20.23 20.39 25,582 +0.21(+1.05%)
Mar 04, 2010 20.18 20.18 20.13 20.18 10,574 +0.06(+0.29%)
Mar 03, 2010 20.25 20.26 20.09 20.12 24,647 -0.08(-0.39%)
Mar 02, 2010 20.19 20.22 20.16 20.20 11,026 +0.10(+0.48%)
Mar 01, 2010 20.07 20.12 20.06 20.10 13,127 +0.14(+0.71%)
Feb 26, 2010 19.95 20.00 19.89 19.96 14,500 -0.03(-0.15%)
Feb 25, 2010 19.85 19.99 19.77 19.99 19,854 -0.06(-0.29%)
Feb 24, 2010 20.00 20.05 19.97 20.05 40,746 +0.15(+0.74%)
Feb 23, 2010 20.07 20.08 19.90 19.90 15,974 -0.17(-0.85%)
Feb 22, 2010 20.17 20.17 20.08 20.08 8,182 -0.07(-0.35%)
Feb 19, 2010 20.03 20.18 20.03 20.15 9,523 +0.09(+0.47%)
Feb 18, 2010 19.97 20.05 19.93 20.05 9,564 +0.12(+0.60%)
Feb 17, 2010 19.96 19.97 19.91 19.93 4,426 +0.02(+0.12%)
Feb 16, 2010 19.75 19.91 19.75 19.91 20,054 +0.28(+1.45%)
Feb 12, 2010 19.48 19.63 19.63 19.63 8,627 +0.00(+0.00%)
Feb 11, 2010 19.36 19.64 19.31 19.63 21,172 +0.20(+1.02%)
Feb 10, 2010 19.48 19.48 18.58 19.43 17,537 -0.06(-0.29%)
Feb 09, 2010 19.69 19.69 18.88 19.48 35,060 +0.18(+0.95%)
Feb 08, 2010 19.44 19.56 19.30 19.30 15,513 -0.18(-0.94%)
Feb 05, 2010 19.45 19.48 18.94 19.48 74,624 +0.02(+0.12%)
Feb 04, 2010 19.79 19.79 19.46 19.46 18,646 -0.46(-2.33%)
Feb 03, 2010 20.04 20.08 19.92 19.92 38,948 -0.26(-1.28%)
Feb 02, 2010 19.94 20.18 19.84 20.18 12,856 +0.30(+1.52%)
Feb 01, 2010 19.82 19.89 19.79 19.88 41,269 +0.16(+0.81%)
Jan 29, 2010 19.87 19.94 19.72 19.72 31,548 -0.12(-0.63%)
Jan 28, 2010 20.05 20.05 19.76 19.84 39,030 -0.21(-1.03%)
Jan 27, 2010 20.04 20.05 19.87 20.05 36,718 +0.05(+0.24%)
Jan 26, 2010 19.94 20.09 19.90 20.00 16,569 -0.05(-0.24%)
Jan 25, 2010 20.13 20.14 20.02 20.05 17,533 +0.08(+0.41%)
Jan 22, 2010 20.22 20.31 19.97 19.97 17,308 -0.39(-1.92%)
Jan 21, 2010 20.77 20.77 20.32 20.36 20,458 -0.36(-1.74%)
Jan 20, 2010 20.57 20.72 20.57 20.72 8,630 -0.19(-0.90%)
Jan 19, 2010 20.57 20.91 20.57 20.91 29,123 +0.34(+1.64%)
Jan 15, 2010 20.67 20.57 20.57 20.57 5,582 -0.18(-0.88%)
Jan 14, 2010 20.69 20.77 20.69 20.76 20,372 +0.05(+0.23%)
Jan 13, 2010 20.62 20.77 20.41 20.71 112,850 +0.17(+0.81%)
Jan 12, 2010 20.63 20.63 20.52 20.54 5,995 -0.14(-0.70%)
Jan 11, 2010 20.68 20.69 20.64 20.69 13,368 +0.12(+0.58%)
Jan 08, 2010 20.52 20.57 20.50 20.57 15,008 -0.02(-0.09%)
Jan 07, 2010 20.50 20.61 20.50 20.58 27,465 +0.00(+0.00%)
Jan 06, 2010 20.55 20.62 20.55 20.58 77,287 -0.02(-0.11%)
Jan 05, 2010 20.63 20.64 20.55 20.61 10,288 -0.07(-0.34%)
Jan 04, 2010 20.56 20.71 20.56 20.68 22,689 +0.24(+1.19%)
Dec 31, 2009 20.67 20.44 20.44 20.44 20,637 -0.25(-1.23%)
Dec 30, 2009 20.66 20.69 20.61 20.69 4,768 -0.01(-0.05%)
Dec 29, 2009 20.79 20.79 20.70 20.70 14,784 -0.01(-0.07%)
Dec 28, 2009 20.76 20.76 20.67 20.71 26,903 +0.06(+0.29%)
Dec 24, 2009 20.64 20.66 20.61 20.65 19,996 +0.09(+0.46%)
Dec 23, 2009 20.56 20.59 20.50 20.56 25,259 +0.03(+0.14%)
Dec 22, 2009 20.47 20.55 20.47 20.53 35,602 +0.08(+0.40%)
Dec 21, 2009 20.49 20.51 20.41 20.45 50,060 +0.01(+0.06%)
Dec 18, 2009 20.44 20.48 20.32 20.44 15,464 +0.04(+0.20%)
Dec 17, 2009 20.51 20.51 20.38 20.39 8,260 -0.22(-1.06%)
Dec 16, 2009 20.64 20.68 20.61 20.61 18,274 +0.06(+0.29%)
Dec 15, 2009 20.70 20.70 20.50 20.55 8,629 -0.20(-0.97%)
Dec 14, 2009 20.71 20.77 20.62 20.76 22,821 +0.19(+0.92%)
Dec 11, 2009 20.41 20.57 20.41 20.57 15,992 +0.18(+0.87%)
Dec 10, 2009 20.53 20.60 20.36 20.39 14,236 -0.02(-0.12%)
Dec 09, 2009 20.38 20.42 20.27 20.41 11,337 +0.08(+0.38%)
Dec 08, 2009 20.41 20.46 20.32 20.34 6,741 -0.24(-1.15%)
Dec 07, 2009 20.65 20.77 20.55 20.57 47,852 -0.09(-0.46%)
Dec 04, 2009 20.74 20.86 20.51 20.67 25,656 +0.21(+1.04%)
Dec 03, 2009 20.76 20.77 20.45 20.45 19,786 -0.16(-0.77%)
Dec 02, 2009 20.55 20.70 20.54 20.61 17,410 +0.07(+0.32%)
Dec 01, 2009 20.50 20.59 20.43 20.55 17,075 +0.21(+1.05%)
Nov 30, 2009 20.15 20.34 20.12 20.34 20,088 +0.18(+0.88%)
Nov 27, 2009 19.88 20.29 19.88 20.16 7,629 -0.37(-1.79%)
Nov 25, 2009 20.49 20.55 20.49 20.52 3,883 +0.09(+0.46%)
Nov 24, 2009 20.44 20.51 20.31 20.43 39,310 -0.05(-0.23%)
Nov 23, 2009 20.41 20.58 20.41 20.48 27,357 +0.28(+1.41%)
Nov 20, 2009 20.16 20.22 20.14 20.19 5,477 -0.04(-0.20%)
Nov 19, 2009 20.41 20.41 20.15 20.23 18,805 -0.29(-1.43%)
Nov 18, 2009 20.49 20.53 20.35 20.53 22,178 +0.14(+0.68%)
Nov 17, 2009 20.36 20.40 20.28 20.39 22,921 -0.01(-0.03%)
Nov 16, 2009 20.23 20.50 20.23 20.39 18,953 +0.30(+1.50%)
Nov 13, 2009 20.08 20.19 19.95 20.09 41,248 +0.03(+0.15%)
Nov 12, 2009 20.32 20.38 20.03 20.06 37,853 -0.21(-1.05%)
Nov 11, 2009 20.29 20.40 20.18 20.28 35,654 +0.14(+0.68%)
Nov 10, 2009 20.09 20.19 20.00 20.14 23,104 +0.01(+0.06%)
Nov 09, 2009 19.73 20.13 19.73 20.13 19,150 +0.59(+3.03%)
Nov 06, 2009 19.41 19.58 19.40 19.54 16,912 +0.08(+0.43%)
Nov 05, 2009 19.41 19.45 19.26 19.45 28,415 +0.37(+1.92%)
Nov 04, 2009 19.36 19.47 19.09 19.09 35,938 -0.06(-0.34%)
Nov 03, 2009 18.94 19.18 18.40 19.15 40,125 +0.01(+0.06%)
Nov 02, 2009 19.22 19.38 18.82 19.14 65,423 +0.12(+0.62%)
Oct 30, 2009 19.47 19.48 18.99 19.02 54,653 -0.68(-3.45%)
Oct 29, 2009 19.32 19.70 19.32 19.70 28,930 +0.50(+2.62%)
Oct 28, 2009 19.54 19.58 18.85 19.20 39,717 -0.38(-1.96%)
Oct 27, 2009 19.69 19.75 19.58 19.58 88,961 -0.06(-0.30%)
Oct 26, 2009 19.98 20.15 19.60 19.64 43,386 -0.34(-1.72%)
Oct 23, 2009 20.07 20.07 19.93 19.99 20,583 -0.30(-1.46%)
Oct 22, 2009 20.10 20.31 19.96 20.28 15,593 +0.24(+1.18%)
Oct 21, 2009 20.43 20.48 20.05 20.05 58,433 -0.31(-1.51%)
Oct 20, 2009 20.34 20.37 20.30 20.35 90,265 -0.13(-0.63%)
Oct 19, 2009 20.34 20.55 20.31 20.48 14,754 +0.16(+0.79%)
Oct 16, 2009 20.39 20.42 20.25 20.32 19,320 -0.27(-1.29%)
Oct 15, 2009 20.51 20.60 20.51 20.59 45,071 -0.06(-0.31%)
Oct 14, 2009 20.44 20.67 20.38 20.65 41,477 +0.49(+2.43%)
Oct 13, 2009 20.15 20.18 20.00 20.16 18,349 -0.10(-0.50%)
Oct 12, 2009 20.24 20.29 20.21 20.26 49,070 +0.13(+0.65%)
Oct 09, 2009 19.96 20.13 19.96 20.13 33,822 +0.09(+0.47%)
Oct 08, 2009 20.08 20.18 20.00 20.04 14,600 +0.14(+0.71%)
Oct 07, 2009 19.77 19.92 19.74 19.90 52,959 +0.04(+0.21%)
Oct 06, 2009 19.98 19.99 19.74 19.86 15,574 +0.27(+1.39%)
Oct 05, 2009 19.28 19.64 18.77 19.58 157,983 +0.48(+2.54%)
Oct 02, 2009 18.99 19.24 18.98 19.10 32,614 -0.17(-0.86%)
Oct 01, 2009 19.83 19.83 19.27 19.27 51,980 -0.60(-3.03%)
Sep 30, 2009 20.13 20.13 19.76 19.87 32,790 -0.17(-0.83%)
Sep 29, 2009 20.13 20.22 20.02 20.03 35,573 -0.02(-0.09%)
Sep 28, 2009 19.73 20.05 19.73 20.05 22,852 +0.46(+2.32%)
Sep 25, 2009 19.67 19.77 19.52 19.60 35,395 -0.16(-0.81%)
Sep 24, 2009 20.19 20.19 19.69 19.76 38,978 -0.61(-3.02%)
Sep 23, 2009 20.26 20.50 20.26 20.37 11,777 +0.11(+0.52%)
Sep 22, 2009 20.16 20.27 20.15 20.26 11,888 +0.23(+1.15%)
Sep 21, 2009 19.95 20.05 19.56 20.03 11,273 -0.23(-1.14%)
Sep 18, 2009 20.28 20.30 20.15 20.26 17,477 +0.07(+0.32%)
Sep 17, 2009 20.30 20.54 20.11 20.20 27,554 -0.10(-0.49%)
Sep 16, 2009 19.92 20.30 19.92 20.30 15,476 +0.43(+2.17%)
Sep 15, 2009 19.67 19.92 19.60 19.87 10,246 +0.19(+0.96%)
Sep 14, 2009 19.26 19.68 19.24 19.68 20,949 +0.28(+1.43%)
Sep 11, 2009 19.47 19.53 19.37 19.40 25,239 -0.02(-0.09%)
Sep 10, 2009 19.30 19.42 19.12 19.42 16,261 +0.16(+0.85%)
Sep 09, 2009 19.12 19.33 19.12 19.25 15,872 +0.19(+1.00%)
Sep 08, 2009 19.10 19.11 18.99 19.06 77,408 +0.20(+1.03%)
Sep 04, 2009 18.70 18.87 18.64 18.87 16,376 +0.26(+1.40%)
Sep 03, 2009 18.43 18.62 18.32 18.61 30,811 +0.21(+1.12%)
Sep 02, 2009 18.49 18.53 18.40 18.40 23,386 -0.17(-0.90%)
Sep 01, 2009 19.16 19.26 18.53 18.57 19,797 -0.67(-3.46%)
Aug 31, 2009 19.20 19.24 19.10 19.24 86,281 -0.13(-0.67%)
Aug 28, 2009 19.54 19.54 19.25 19.37 19,932 -0.03(-0.15%)
Aug 27, 2009 19.31 19.41 19.15 19.40 17,437 +0.09(+0.49%)
Aug 26, 2009 19.25 19.35 19.25 19.30 39,019 -0.03(-0.15%)
Aug 25, 2009 19.34 19.49 19.33 19.33 20,294 +0.13(+0.68%)
Aug 24, 2009 19.36 19.53 19.19 19.20 38,564 -0.05(-0.25%)
Aug 21, 2009 19.06 19.31 19.06 19.25 21,527 +0.41(+2.17%)
Aug 20, 2009 18.64 18.86 18.64 18.84 38,875 +0.25(+1.37%)
Aug 19, 2009 18.33 18.61 18.33 18.59 28,947 +0.11(+0.58%)
Aug 18, 2009 18.35 18.58 18.04 18.48 17,904 +0.18(+1.00%)
Aug 17, 2009 18.47 18.47 18.30 18.30 47,275 -0.56(-2.98%)
Aug 14, 2009 18.99 18.99 18.65 18.86 28,864 -0.11(-0.56%)
Aug 13, 2009 18.94 18.96 18.51 18.96 25,922 +0.18(+0.94%)
Aug 12, 2009 18.54 18.90 18.54 18.79 45,558 +0.16(+0.86%)
Aug 11, 2009 18.88 18.88 18.59 18.63 20,292 -0.39(-2.05%)
Aug 10, 2009 18.97 19.14 18.91 19.02 30,545 -0.08(-0.43%)
Aug 07, 2009 18.99 19.32 18.92 19.10 22,471 +0.40(+2.15%)
Aug 06, 2009 18.93 19.01 18.63 18.70 37,045 -0.05(-0.28%)
Aug 05, 2009 18.59 18.78 18.46 18.75 25,692 +0.32(+1.73%)
Aug 04, 2009 18.19 18.53 18.19 18.43 33,030 +0.16(+0.87%)
Aug 03, 2009 18.20 18.31 18.17 18.27 49,681 +0.31(+1.71%)
Jul 31, 2009 17.90 18.01 17.85 17.96 73,205 +0.10(+0.56%)
Jul 30, 2009 17.72 18.00 17.72 17.86 20,059 +0.40(+2.30%)
Jul 29, 2009 17.42 17.49 17.34 17.46 39,286 -0.04(-0.24%)
Jul 28, 2009 17.46 17.55 17.41 17.50 15,466 -0.06(-0.34%)
Jul 27, 2009 17.37 17.56 17.37 17.56 22,584 +0.20(+1.12%)
Jul 24, 2009 17.19 17.37 17.12 17.37 186 +0.11(+0.62%)
Jul 23, 2009 16.81 17.34 16.81 17.26 39,450 +0.54(+3.22%)
Jul 22, 2009 16.47 16.83 16.47 16.72 17,452 +0.07(+0.39%)
Jul 21, 2009 16.75 16.77 16.51 16.66 34,938 +0.05(+0.32%)
Jul 20, 2009 16.53 16.64 16.45 16.61 31,127 +0.15(+0.93%)
Jul 17, 2009 16.54 16.56 16.38 16.45 28,669 -0.17(-1.02%)
Jul 16, 2009 16.46 16.63 16.37 16.62 16,400 +0.08(+0.49%)
Jul 15, 2009 16.22 16.62 16.20 16.54 32,352 +0.50(+3.13%)
Jul 14, 2009 15.93 16.04 15.89 16.04 45,273 +0.05(+0.33%)
Jul 13, 2009 15.62 15.98 15.62 15.98 15,280 +0.59(+3.80%)
Jul 10, 2009 15.38 15.46 15.27 15.40 105,596 -0.05(-0.34%)
Jul 09, 2009 15.58 15.58 15.43 15.45 77,231 -0.02(-0.11%)
Jul 08, 2009 15.68 15.71 15.21 15.47 135,196 -0.15(-0.98%)
Jul 07, 2009 15.88 15.90 15.62 15.62 54,658 -0.27(-1.67%)
Jul 06, 2009 15.69 15.90 15.64 15.89 180,251 +0.03(+0.19%)
Jul 02, 2009 16.19 16.19 15.86 15.86 90,541 -0.51(-3.11%)
Jul 01, 2009 16.37 16.51 16.37 16.37 22,407 +0.05(+0.33%)
Jun 30, 2009 16.42 16.48 16.23 16.32 12,348 -0.11(-0.68%)
Jun 29, 2009 16.23 16.45 16.18 16.43 57,363 +0.15(+0.91%)
Jun 26, 2009 16.22 16.32 16.09 16.28 38,976 +0.09(+0.55%)
Jun 25, 2009 16.04 16.19 16.04 16.19 32,819 +0.31(+1.97%)
Jun 24, 2009 16.02 16.08 15.87 15.88 47,265 +0.11(+0.71%)
Jun 23, 2009 15.66 15.84 15.34 15.77 137,277 +0.10(+0.65%)
Jun 22, 2009 15.96 16.06 15.67 15.67 800,822 -0.72(-4.40%)
Jun 19, 2009 16.48 16.48 16.30 16.39 86,029 +0.09(+0.58%)
Jun 18, 2009 16.07 16.36 16.07 16.29 71,951 +0.22(+1.36%)
Jun 17, 2009 16.20 16.25 15.97 16.07 35,333 -0.27(-1.66%)
Jun 16, 2009 16.56 16.56 16.26 16.35 38,775 -0.20(-1.18%)
Jun 15, 2009 16.84 16.85 16.51 16.54 65,990 -0.48(-2.81%)
Jun 12, 2009 16.81 17.03 16.81 17.02 44,092 +0.16(+0.95%)
Jun 11, 2009 16.75 17.06 16.71 16.86 72,482 +0.20(+1.17%)
Jun 10, 2009 16.89 16.89 16.49 16.66 30,322 -0.12(-0.74%)
Jun 09, 2009 16.82 16.85 16.70 16.79 38,743 +0.03(+0.18%)
Jun 08, 2009 16.63 16.87 16.59 16.76 63,593 -0.05(-0.28%)
Jun 05, 2009 17.13 17.13 16.72 16.81 24,278 -0.11(-0.63%)
Jun 04, 2009 16.78 16.95 16.66 16.91 54,604 +0.24(+1.42%)
Jun 03, 2009 16.72 16.82 16.55 16.68 27,461 -0.22(-1.33%)
Jun 02, 2009 16.87 16.95 16.79 16.90 33,861 -0.06(-0.35%)
Jun 01, 2009 16.91 17.11 16.90 16.96 19,658 +0.35(+2.14%)
May 29, 2009 16.44 16.61 16.37 16.61 18,494 +0.24(+1.48%)
May 28, 2009 16.23 16.39 16.03 16.36 26,298 +0.28(+1.76%)
May 27, 2009 16.52 16.52 16.06 16.08 80,886 -0.41(-2.51%)
May 26, 2009 15.94 16.54 15.94 16.49 30,109 +0.46(+2.88%)
May 22, 2009 16.13 16.23 16.03 16.03 39,076 -0.09(-0.59%)
May 21, 2009 16.20 16.26 15.96 16.13 44,515 -0.23(-1.42%)
May 20, 2009 16.71 16.86 16.36 16.36 34,592 -0.17(-1.02%)
May 19, 2009 16.71 16.77 16.53 16.53 41,356 -0.12(-0.71%)
May 18, 2009 16.20 16.65 16.20 16.65 34,800 +0.70(+4.41%)
May 15, 2009 16.23 16.27 15.88 15.94 13,976 -0.35(-2.14%)
May 14, 2009 16.02 16.34 16.02 16.29 19,567 +0.31(+1.96%)
May 13, 2009 16.29 16.33 15.50 15.98 16,314 -0.64(-3.84%)
May 12, 2009 16.71 16.79 16.37 16.62 22,375 -0.17(-0.99%)
May 11, 2009 17.00 17.11 16.58 16.78 42,170 -0.56(-3.21%)
May 08, 2009 16.94 17.34 16.22 17.34 46,927 +0.71(+4.26%)
May 07, 2009 17.23 17.30 16.55 16.63 58,400 -0.25(-1.47%)
May 06, 2009 16.59 16.92 16.46 16.88 318,232 +0.61(+3.74%)
May 05, 2009 16.28 16.45 16.25 16.27 32,687 -0.09(-0.54%)
May 04, 2009 16.10 16.36 16.10 16.36 51,313 +0.86(+5.53%)
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.