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

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

51.37 +0.54 (+1.07%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 27, 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 (%)
Jan 30, 2009 7.942 7.942 7.515 7.557 0 -0.30(-3.82%)
Jan 29, 2009 8.122 8.137 7.857 7.857 81,819 -0.46(-5.56%)
Jan 28, 2009 8.145 8.328 8.110 8.319 70,500 +0.41(+5.19%)
Jan 27, 2009 7.918 7.918 7.803 7.908 254,780 +0.11(+1.39%)
Jan 26, 2009 7.902 7.931 7.662 7.800 140,157 +0.03(+0.40%)
Jan 23, 2009 7.448 7.821 7.401 7.769 28,504 +0.12(+1.62%)
Jan 22, 2009 7.733 7.837 7.538 7.646 44,161 -0.06(-0.77%)
Jan 21, 2009 7.584 7.798 7.473 7.705 71,176 +0.24(+3.24%)
Jan 20, 2009 7.980 7.980 7.432 7.463 69,268 -0.60(-7.49%)
Jan 16, 2009 8.114 8.114 7.788 8.068 80,358 +0.20(+2.52%)
Jan 15, 2009 7.675 7.974 7.504 7.870 77,788 +0.05(+0.63%)
Jan 14, 2009 8.037 8.037 7.741 7.821 143,570 -0.37(-4.55%)
Jan 13, 2009 7.988 8.217 7.988 8.194 69,011 +0.09(+1.11%)
Jan 12, 2009 8.245 8.271 8.032 8.104 48,305 -0.34(-4.02%)
Jan 09, 2009 8.567 8.572 8.443 8.443 222,323 -0.26(-2.99%)
Jan 08, 2009 8.567 8.726 8.559 8.703 64,005 +0.03(+0.33%)
Jan 07, 2009 8.842 8.868 8.618 8.675 66,838 -0.34(-3.73%)
Jan 06, 2009 8.857 9.079 8.834 9.011 61,393 +0.23(+2.60%)
Jan 05, 2009 8.798 8.857 8.621 8.783 75,608 -0.01(-0.12%)
Jan 02, 2009 8.613 8.855 8.583 8.793 0 +0.13(+1.45%)
Jan 01, 2009 8.330 8.701 8.330 8.667 0 +0.00(+0.00%)
Dec 31, 2008 8.330 8.701 8.330 8.667 412,158 +0.25(+3.03%)
Dec 30, 2008 8.191 8.412 8.190 8.412 258,422 +0.29(+3.61%)
Dec 29, 2008 8.291 8.291 8.012 8.119 409,849 -0.16(-1.96%)
Dec 26, 2008 8.261 8.284 8.117 8.281 119,023 +0.08(+0.97%)
Dec 24, 2008 8.114 8.201 8.057 8.201 117,907 +0.08(+1.05%)
Dec 23, 2008 8.245 8.245 8.057 8.117 248,666 +0.03(+0.32%)
Dec 22, 2008 8.366 8.366 7.926 8.090 266,313 -0.33(-3.94%)
Dec 19, 2008 8.466 8.538 8.330 8.423 232,607 +0.07(+0.86%)
Dec 18, 2008 8.571 8.571 8.277 8.351 127,054 -0.26(-3.00%)
Dec 17, 2008 8.446 8.648 8.307 8.609 157,867 +0.13(+1.54%)
Dec 16, 2008 8.121 8.479 8.069 8.479 133,638 +0.54(+6.86%)
Dec 15, 2008 7.993 8.011 7.811 7.935 244,427 -0.24(-2.96%)
Dec 12, 2008 7.573 8.177 7.573 8.177 215,188 +0.34(+4.36%)
Dec 11, 2008 8.210 8.359 7.757 7.835 84,038 -0.46(-5.50%)
Dec 10, 2008 8.205 8.330 8.133 8.291 261,955 +0.15(+1.83%)
Dec 09, 2008 8.338 8.492 8.064 8.142 273,263 -0.20(-2.40%)
Dec 08, 2008 8.415 8.415 8.131 8.342 39,135 +0.33(+4.17%)
Dec 05, 2008 7.583 8.009 7.432 8.008 273,169 +0.31(+4.02%)
Dec 04, 2008 7.954 8.021 7.578 7.698 86,410 -0.21(-2.71%)
Dec 03, 2008 7.504 7.913 7.504 7.913 89,790 +0.39(+5.13%)
Dec 02, 2008 7.363 7.583 7.299 7.527 92,056 +0.17(+2.30%)
Dec 01, 2008 7.931 7.931 7.358 7.358 117,712 -0.76(-9.36%)
Nov 28, 2008 8.059 8.128 8.025 8.118 28,718 +0.03(+0.38%)
Nov 26, 2008 7.657 8.095 7.657 8.087 242,633 +0.36(+4.67%)
Nov 25, 2008 7.686 7.744 7.486 7.726 84,843 +0.11(+1.38%)
Nov 24, 2008 7.089 7.621 7.089 7.621 73,973 +0.58(+8.21%)
Nov 21, 2008 6.769 7.043 6.508 7.043 124,765 +0.31(+4.64%)
Nov 20, 2008 7.148 7.148 6.731 6.731 100,047 -0.45(-6.27%)
Nov 19, 2008 7.742 7.780 7.181 7.181 61,235 -0.53(-6.90%)
Nov 18, 2008 7.875 7.883 7.460 7.714 154,910 -0.10(-1.31%)
Nov 17, 2008 7.880 8.049 7.783 7.816 95,335 -0.20(-2.52%)
Nov 14, 2008 8.341 8.341 7.995 8.018 37,459 -0.34(-4.02%)
Nov 13, 2008 7.778 8.354 7.504 8.354 146,919 +0.50(+6.42%)
Nov 12, 2008 7.972 8.039 7.765 7.849 81,854 -0.28(-3.49%)
Nov 11, 2008 8.080 8.210 8.008 8.133 24,010 -0.10(-1.21%)
Nov 10, 2008 8.766 8.766 8.233 8.233 111,065 -0.32(-3.77%)
Nov 07, 2008 8.461 8.556 8.376 8.556 58,996 +0.22(+2.67%)
Nov 06, 2008 8.681 8.681 8.330 8.333 180,960 -0.40(-4.63%)
Nov 05, 2008 9.183 9.190 8.737 8.737 62,114 -0.53(-5.77%)
Nov 04, 2008 9.180 9.272 9.068 9.272 78,939 +0.30(+3.34%)
Nov 03, 2008 8.960 9.103 8.958 8.973 190,638 -0.01(-0.06%)
Oct 31, 2008 8.789 9.039 8.789 8.978 43,750 +0.24(+2.76%)
Oct 30, 2008 8.735 8.766 8.540 8.737 102,825 -0.02(-0.24%)
Oct 29, 2008 8.499 8.760 8.348 8.758 113,480 +0.40(+4.84%)
Oct 28, 2008 7.878 8.535 7.647 8.353 109,327 +0.51(+6.44%)
Oct 27, 2008 7.888 8.064 7.627 7.848 74,712 -0.17(-2.16%)
Oct 24, 2008 7.755 8.145 7.678 8.021 62,595 -0.14(-1.72%)
Oct 23, 2008 8.535 8.535 7.890 8.162 53,721 -0.31(-3.64%)
Oct 22, 2008 8.812 8.812 8.425 8.470 38,483 -0.54(-6.04%)
Oct 21, 2008 9.137 9.239 9.014 9.014 85,777 -0.25(-2.65%)
Oct 20, 2008 8.988 9.260 8.953 9.260 14,464 +0.33(+3.70%)
Oct 17, 2008 8.737 9.221 8.737 8.929 272,774 -0.02(-0.17%)
Oct 16, 2008 8.640 8.945 8.241 8.945 31,024 +0.17(+1.89%)
Oct 15, 2008 9.239 9.239 8.778 8.778 30,129 -0.79(-8.24%)
Oct 14, 2008 10.02 10.27 9.398 9.567 89,345 +0.18(+1.96%)
Oct 13, 2008 9.400 9.454 9.195 9.382 46,989 +0.58(+6.63%)
Oct 10, 2008 8.284 8.975 8.192 8.799 158,364 +0.07(+0.82%)
Oct 09, 2008 9.672 9.672 8.702 8.727 525,825 -0.96(-9.96%)
Oct 08, 2008 9.334 9.861 9.323 9.692 65,912 -0.07(-0.76%)
Oct 07, 2008 10.39 10.39 9.766 9.766 67,256 -0.63(-6.03%)
Oct 06, 2008 10.45 10.48 9.892 10.39 151,651 -0.35(-3.26%)
Oct 03, 2008 11.26 11.33 10.74 10.74 64,502 -0.34(-3.06%)
Oct 02, 2008 11.57 11.57 11.08 11.08 717,233 -0.51(-4.42%)
Oct 01, 2008 11.56 11.60 11.45 11.60 44,371 +0.01(+0.04%)
Sep 30, 2008 11.30 11.60 11.24 11.59 151,354 +0.35(+3.10%)
Sep 29, 2008 11.91 11.91 11.22 11.24 219,998 -0.77(-6.41%)
Sep 26, 2008 11.84 12.01 11.74 12.01 0 +0.08(+0.64%)
Sep 25, 2008 11.83 11.98 11.83 11.94 439,360 +0.18(+1.52%)
Sep 24, 2008 11.93 11.93 11.75 11.76 110,909 -0.15(-1.25%)
Sep 23, 2008 12.00 12.10 11.89 11.91 39,956 -0.16(-1.36%)
Sep 22, 2008 12.60 12.61 12.07 12.07 1,196,726 -0.56(-4.46%)
Sep 19, 2008 12.51 13.17 12.42 12.63 0 +0.52(+4.33%)
Sep 18, 2008 11.62 12.11 11.29 12.11 161,380 +0.47(+4.02%)
Sep 17, 2008 11.91 11.91 11.56 11.64 33,369 -0.37(-3.11%)
Sep 16, 2008 11.55 12.03 11.55 12.01 65,214 +0.11(+0.96%)
Sep 15, 2008 12.00 12.21 11.89 11.90 33,345 -0.40(-3.25%)
Sep 12, 2008 12.10 12.32 12.10 12.30 58,968 +0.13(+1.07%)
Sep 11, 2008 11.88 12.17 11.86 12.17 30,916 +0.00(+0.00%)
Sep 10, 2008 12.10 12.17 11.92 12.17 56,570 +0.16(+1.36%)
Sep 09, 2008 12.37 12.44 12.00 12.00 17,668 -0.39(-3.14%)
Sep 08, 2008 12.44 12.44 12.23 12.39 40,849 +0.39(+3.24%)
Sep 05, 2008 11.93 12.03 11.78 12.00 0 -0.04(-0.33%)
Sep 04, 2008 12.21 12.21 12.00 12.04 45,406 -0.25(-2.03%)
Sep 03, 2008 12.16 12.32 12.16 12.29 132,901 +0.07(+0.59%)
Sep 02, 2008 12.29 12.46 12.15 12.22 48,063 -0.03(-0.28%)
Aug 29, 2008 12.24 12.31 12.22 12.26 32,824 -0.02(-0.18%)
Aug 28, 2008 12.11 12.29 12.08 12.28 16,590 +0.25(+2.08%)
Aug 27, 2008 12.00 12.04 11.99 12.03 7,593 +0.15(+1.22%)
Aug 26, 2008 11.93 11.93 11.82 11.88 11,618 +0.01(+0.09%)
Aug 25, 2008 11.94 11.96 11.86 11.87 36,425 -0.16(-1.32%)
Aug 22, 2008 11.95 12.05 11.95 12.03 20,955 +0.12(+1.03%)
Aug 21, 2008 11.87 11.95 11.85 11.91 46,594 +0.01(+0.11%)
Aug 20, 2008 11.91 11.99 11.83 11.89 28,569 -0.02(-0.20%)
Aug 19, 2008 12.00 12.06 11.92 11.92 73,404 -0.21(-1.76%)
Aug 18, 2008 12.28 12.32 12.10 12.13 15,767 -0.19(-1.57%)
Aug 15, 2008 12.29 12.41 12.26 12.33 0 +0.09(+0.75%)
Aug 14, 2008 12.12 12.29 12.12 12.23 64,912 +0.11(+0.91%)
Aug 13, 2008 12.15 12.18 12.02 12.12 66,648 -0.06(-0.51%)
Aug 12, 2008 12.34 12.36 12.17 12.19 45,481 -0.22(-1.75%)
Aug 11, 2008 12.24 12.53 12.24 12.40 42,538 +0.18(+1.50%)
Aug 08, 2008 11.89 12.22 11.89 12.22 59,477 +0.35(+2.95%)
Aug 07, 2008 12.02 12.06 11.83 11.87 8,569 -0.26(-2.10%)
Aug 06, 2008 12.04 12.12 11.97 12.12 8,475 +0.12(+1.04%)
Aug 05, 2008 11.93 12.00 11.92 12.00 5,329 +0.28(+2.40%)
Aug 04, 2008 11.86 11.86 11.70 11.72 23,201 -0.11(-0.97%)
Aug 01, 2008 11.83 11.86 11.72 11.83 78,913 -0.02(-0.13%)
Jul 31, 2008 11.81 11.94 11.81 11.85 136,291 -0.05(-0.45%)
Jul 30, 2008 11.89 11.96 11.75 11.90 24,400 +0.08(+0.69%)
Jul 29, 2008 11.82 11.82 11.47 11.82 27,656 +0.35(+3.07%)
Jul 28, 2008 11.57 11.58 11.46 11.47 32,668 -0.17(-1.45%)
Jul 25, 2008 11.61 11.75 11.59 11.64 30,587 +0.04(+0.31%)
Jul 24, 2008 12.02 12.02 11.59 11.60 61,774 -0.47(-3.88%)
Jul 23, 2008 11.96 12.20 11.89 12.07 55,175 +0.11(+0.90%)
Jul 22, 2008 11.55 11.98 11.55 11.96 41,558 +0.30(+2.54%)
Jul 21, 2008 11.72 11.72 11.61 11.67 90,018 +0.02(+0.15%)
Jul 18, 2008 11.56 11.65 11.56 11.65 49,070 +0.01(+0.09%)
Jul 17, 2008 11.50 11.64 11.32 11.64 211,619 +0.26(+2.31%)
Jul 16, 2008 11.01 11.37 10.96 11.37 44,399 +0.31(+2.84%)
Jul 15, 2008 10.92 11.14 10.76 11.06 41,986 +0.05(+0.44%)
Jul 14, 2008 11.30 11.30 11.01 11.01 77,878 -0.27(-2.35%)
Jul 11, 2008 11.17 11.39 11.09 11.28 30,058 -0.06(-0.56%)
Jul 10, 2008 11.25 11.38 11.23 11.34 30,818 +0.08(+0.73%)
Jul 09, 2008 11.58 11.61 11.26 11.26 52,083 -0.36(-3.14%)
Jul 08, 2008 11.21 11.62 11.21 11.62 46,852 +0.39(+3.48%)
Jul 07, 2008 11.40 11.40 11.12 11.23 126,326 -0.09(-0.83%)
Jul 04, 2008 11.50 11.50 11.33 11.33 188,335 +0.00(+0.00%)
Jul 03, 2008 11.50 11.50 11.33 11.33 188,335 -0.16(-1.36%)
Jul 02, 2008 11.74 11.74 11.47 11.48 729,182 -0.18(-1.53%)
Jul 01, 2008 11.56 11.71 11.50 11.66 56,868 -0.03(-0.24%)
Jun 30, 2008 11.78 11.82 11.68 11.69 107,898 -0.06(-0.48%)
Jun 27, 2008 11.79 11.87 11.69 11.75 45,743 -0.10(-0.88%)
Jun 26, 2008 12.02 12.03 11.85 11.85 41,135 -0.30(-2.50%)
Jun 25, 2008 12.13 12.32 12.13 12.16 190,933 +0.09(+0.74%)
Jun 24, 2008 12.01 12.19 11.97 12.07 54,293 +0.00(+0.00%)
Jun 23, 2008 12.27 12.30 12.07 12.07 63,988 -0.33(-2.64%)
Jun 20, 2008 12.54 12.54 12.37 12.39 99,888 -0.20(-1.62%)
Jun 19, 2008 12.48 12.60 12.44 12.60 334,207 +0.09(+0.69%)
Jun 18, 2008 12.58 12.60 12.45 12.51 100,417 -0.16(-1.25%)
Jun 17, 2008 12.86 12.86 12.67 12.67 116,992 -0.15(-1.14%)
Jun 16, 2008 12.69 12.85 12.69 12.81 67,232 +0.09(+0.68%)
Jun 13, 2008 12.64 12.73 12.60 12.73 44,435 +0.17(+1.34%)
Jun 12, 2008 12.67 12.69 12.49 12.56 35,983 -0.10(-0.79%)
Jun 11, 2008 12.80 12.80 12.59 12.66 29,623 -0.17(-1.29%)
Jun 10, 2008 12.88 12.90 12.76 12.82 8,577 -0.02(-0.14%)
Jun 09, 2008 12.97 13.01 12.82 12.84 8,687 -0.15(-1.18%)
Jun 06, 2008 13.27 13.27 12.99 12.99 41,163 -0.33(-2.49%)
Jun 05, 2008 13.19 13.33 13.19 13.33 33,663 +0.20(+1.50%)
Jun 04, 2008 13.11 13.22 13.09 13.13 97,902 +0.05(+0.35%)
Jun 03, 2008 13.15 13.17 12.99 13.08 376,417 -0.04(-0.29%)
Jun 02, 2008 13.18 13.18 13.03 13.12 184,554 -0.10(-0.77%)
May 30, 2008 13.26 13.26 13.18 13.22 202,834 -0.03(-0.19%)
May 29, 2008 13.13 13.29 13.13 13.25 113,654 +0.13(+1.01%)
May 28, 2008 13.12 13.12 13.05 13.12 10,117 +0.03(+0.20%)
May 27, 2008 12.93 13.11 12.93 13.09 56,746 +0.14(+1.10%)
May 26, 2008 12.94 12.98 12.94 12.95 0 +0.00(+0.00%)
May 23, 2008 12.94 12.98 12.94 12.95 14,090 -0.14(-1.07%)
May 22, 2008 13.02 13.14 13.02 13.09 60,418 +0.05(+0.35%)
May 21, 2008 13.24 13.27 13.03 13.04 31,363 -0.20(-1.48%)
May 20, 2008 13.29 13.29 13.20 13.24 162,160 -0.13(-0.97%)
May 19, 2008 13.36 13.49 13.33 13.37 43,557 +0.01(+0.06%)
May 16, 2008 13.33 13.39 13.32 13.36 43,729 -0.06(-0.48%)
May 15, 2008 13.27 13.43 13.27 13.43 43,369 +0.16(+1.17%)
May 14, 2008 13.22 13.38 13.22 13.27 32,785 +0.08(+0.58%)
May 13, 2008 13.17 13.21 13.14 13.19 20,129 +0.03(+0.21%)
May 12, 2008 13.03 13.17 12.97 13.17 46,092 +0.20(+1.58%)
May 09, 2008 12.94 13.03 12.94 12.96 25,117 -0.01(-0.10%)
May 08, 2008 13.03 13.06 12.94 12.97 69,854 -0.01(-0.04%)
May 07, 2008 13.18 13.20 12.95 12.98 22,429 -0.24(-1.80%)
May 06, 2008 13.02 13.22 13.00 13.22 35,814 +0.10(+0.76%)
May 05, 2008 13.11 13.15 13.08 13.12 84,034 -0.05(-0.41%)
May 02, 2008 13.31 13.31 13.15 13.17 108,027 -0.01(-0.10%)
May 01, 2008 12.85 13.18 12.85 13.18 55,438 +0.29(+2.24%)
Apr 30, 2008 13.02 13.10 12.88 12.90 155,001 -0.12(-0.92%)
Apr 29, 2008 13.06 13.06 12.97 13.02 134,249 -0.04(-0.29%)
Apr 28, 2008 13.03 13.10 12.95 13.05 67,267 +0.05(+0.41%)
Apr 25, 2008 12.92 13.02 12.84 13.00 160,671 +0.08(+0.65%)
Apr 24, 2008 12.68 12.92 12.66 12.92 95,445 +0.19(+1.50%)
Apr 23, 2008 12.68 12.80 12.67 12.72 67,083 +0.05(+0.36%)
Apr 22, 2008 12.70 12.74 12.62 12.68 54,321 -0.12(-0.92%)
Apr 21, 2008 12.86 12.88 12.75 12.80 74,814 -0.11(-0.85%)
Apr 18, 2008 13.01 13.01 12.89 12.91 205,561 +0.14(+1.06%)
Apr 17, 2008 12.66 12.80 12.62 12.77 91,703 +0.05(+0.38%)
Apr 16, 2008 12.49 12.73 12.46 12.72 59,262 +0.36(+2.91%)
Apr 15, 2008 12.32 12.36 12.26 12.36 89,755 +0.10(+0.79%)
Apr 14, 2008 12.33 12.35 12.25 12.27 175,115 -0.09(-0.72%)
Apr 11, 2008 12.41 12.52 12.35 12.35 119,512 -0.20(-1.57%)
Apr 10, 2008 12.48 12.62 12.43 12.55 60,735 +0.06(+0.51%)
Apr 09, 2008 12.76 12.76 12.49 12.49 168,101 -0.22(-1.77%)
Apr 08, 2008 12.72 12.79 12.67 12.71 31,347 -0.11(-0.86%)
Apr 07, 2008 12.83 12.94 12.81 12.82 134,402 +0.04(+0.32%)
Apr 04, 2008 12.87 12.91 12.76 12.78 255,874 -0.09(-0.69%)
Apr 03, 2008 12.73 12.89 12.71 12.87 90,711 +0.06(+0.50%)
Apr 02, 2008 12.74 12.90 12.69 12.81 109,716 +0.07(+0.58%)
Apr 01, 2008 12.43 12.75 12.41 12.73 333,263 +0.50(+4.07%)
Mar 31, 2008 12.17 12.33 12.13 12.23 1,272,709 +0.12(+0.99%)
Mar 28, 2008 12.29 12.34 12.11 12.11 99,528 -0.19(-1.51%)
Mar 27, 2008 12.50 12.52 12.29 12.30 105,797 -0.15(-1.21%)
Mar 26, 2008 12.65 12.65 12.43 12.45 235,106 -0.21(-1.69%)
Mar 25, 2008 12.57 12.69 12.55 12.67 170,452 +0.06(+0.51%)
Mar 24, 2008 12.48 12.68 12.43 12.60 143,414 +0.09(+0.73%)
Mar 21, 2008 12.27 12.51 12.17 12.51 338,161 +0.00(+0.00%)
Mar 20, 2008 12.27 12.51 12.17 12.51 338,161 +0.30(+2.47%)
Mar 19, 2008 12.48 12.53 12.21 12.21 149,684 -0.16(-1.26%)
Mar 18, 2008 12.05 12.36 12.04 12.36 666,134 +0.46(+3.84%)
Mar 17, 2008 11.80 12.00 11.74 11.91 353,443 -0.15(-1.21%)
Mar 14, 2008 12.36 12.36 11.94 12.05 1,242,537 -0.21(-1.75%)
Mar 13, 2008 12.04 12.31 11.93 12.27 492,547 +0.09(+0.75%)
Mar 12, 2008 12.25 12.38 12.18 12.18 99,136 -0.10(-0.81%)
Mar 11, 2008 11.98 12.29 11.93 12.28 630,085 +0.48(+4.04%)
Mar 10, 2008 11.96 12.00 11.79 11.80 426,326 -0.17(-1.43%)
Mar 07, 2008 11.82 12.09 11.82 11.97 634,395 +0.02(+0.13%)
Mar 06, 2008 12.21 12.21 11.95 11.95 155,953 -0.37(-3.02%)
Mar 05, 2008 12.41 12.47 12.28 12.33 217,081 +0.00(+0.00%)
Mar 04, 2008 12.33 12.38 12.16 12.33 215,122 -0.07(-0.60%)
Mar 03, 2008 12.38 12.44 12.27 12.40 232,755 -0.02(-0.12%)
Feb 29, 2008 12.64 12.64 12.36 12.42 179,072 -0.35(-2.74%)
Feb 28, 2008 12.88 12.89 12.74 12.77 743,723 -0.20(-1.56%)
Feb 27, 2008 12.94 13.10 12.94 12.97 231,971 -0.05(-0.39%)
Feb 26, 2008 12.95 13.08 12.86 13.02 630,868 +0.10(+0.77%)
Feb 25, 2008 12.68 12.93 12.57 12.92 1,355,779 +0.28(+2.18%)
Feb 22, 2008 12.57 12.65 12.41 12.64 988,465 +0.10(+0.79%)
Feb 21, 2008 12.82 12.87 12.54 12.54 641,056 -0.19(-1.50%)
Feb 20, 2008 12.50 12.78 12.49 12.73 611,668 +0.13(+1.05%)
Feb 19, 2008 12.58 12.80 12.55 12.60 284,478 -0.06(-0.46%)
Feb 18, 2008 12.55 12.66 12.52 12.66 0 +0.00(+0.00%)
Feb 15, 2008 12.55 12.66 12.52 12.66 260,184 +0.04(+0.30%)
Feb 14, 2008 12.82 12.82 12.61 12.62 279,776 -0.18(-1.43%)
Feb 13, 2008 12.83 12.88 12.69 12.81 165,358 +0.09(+0.72%)
Feb 12, 2008 12.68 12.81 12.62 12.71 132,835 +0.10(+0.81%)
Feb 11, 2008 12.65 12.67 12.49 12.61 106,189 -0.04(-0.35%)
Feb 08, 2008 12.80 12.83 12.59 12.66 161,047 -0.08(-0.62%)
Feb 07, 2008 12.67 12.80 12.58 12.73 230,404 +0.06(+0.44%)
Feb 06, 2008 12.84 12.93 12.68 12.68 143,806 -0.15(-1.14%)
Feb 05, 2008 13.05 13.07 12.82 12.82 105,797 -0.36(-2.71%)
Feb 04, 2008 13.37 13.37 13.17 13.18 75,234 -0.18(-1.32%)
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.