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

Mstar Dividend Leaders ETF (NY: FDL )

38.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 9.440 9.440 8.944 9.183 32,568 +0.15(+1.68%)
Sep 29, 2008 9.353 9.463 8.651 9.031 84,421 -0.62(-6.39%)
Sep 26, 2008 9.238 9.647 9.214 9.647 0 +0.03(+0.33%)
Sep 25, 2008 10.11 10.11 9.482 9.615 33,780 +0.27(+2.84%)
Sep 24, 2008 9.313 9.421 9.313 9.349 21,693 -0.02(-0.17%)
Sep 23, 2008 10.08 10.08 9.365 9.365 17,062 -0.19(-1.95%)
Sep 22, 2008 9.946 9.946 9.506 9.551 48,830 -0.53(-5.24%)
Sep 19, 2008 10.32 10.32 9.906 10.08 0 +0.55(+5.74%)
Sep 18, 2008 8.887 9.655 8.766 9.532 51,532 +0.66(+7.40%)
Sep 17, 2008 8.622 9.129 8.420 8.875 17,861 -0.01(-0.13%)
Sep 16, 2008 8.921 9.465 8.875 8.887 31,198 -0.27(-2.96%)
Sep 15, 2008 9.463 9.463 9.031 9.157 29,640 -0.37(-3.87%)
Sep 12, 2008 9.353 9.526 9.353 9.526 3,021 +0.12(+1.22%)
Sep 11, 2008 9.071 9.411 9.042 9.411 10,105 +0.10(+1.11%)
Sep 10, 2008 9.353 9.405 9.249 9.307 10,772 -0.11(-1.16%)
Sep 09, 2008 9.514 9.831 9.416 9.416 23,798 -0.33(-3.35%)
Sep 08, 2008 9.566 9.768 9.520 9.743 32,870 +0.44(+4.70%)
Sep 05, 2008 9.059 9.307 9.002 9.306 0 +0.15(+1.69%)
Sep 04, 2008 9.382 9.388 9.152 9.152 31,179 -0.28(-2.93%)
Sep 03, 2008 9.301 9.428 9.278 9.428 19,497 +0.09(+0.99%)
Sep 02, 2008 9.382 9.474 9.292 9.336 31,566 +0.10(+1.12%)
Aug 29, 2008 9.221 9.252 9.198 9.232 4,688 -0.02(-0.19%)
Aug 28, 2008 9.082 9.249 9.078 9.249 13,567 +0.29(+3.28%)
Aug 27, 2008 8.783 9.003 8.783 8.956 7,443 +0.06(+0.71%)
Aug 26, 2008 8.967 8.967 8.806 8.892 14,677 -0.01(-0.13%)
Aug 25, 2008 9.082 9.082 8.898 8.904 8,726 -0.21(-2.28%)
Aug 22, 2008 9.094 9.111 9.069 9.111 10,456 +0.18(+2.00%)
Aug 21, 2008 8.858 8.944 8.785 8.933 11,642 +0.01(+0.07%)
Aug 20, 2008 8.841 8.933 8.822 8.927 6,207 +0.07(+0.78%)
Aug 19, 2008 8.927 8.950 8.839 8.858 10,407 -0.23(-2.51%)
Aug 18, 2008 9.157 9.359 9.075 9.086 25,180 -0.18(-1.89%)
Aug 15, 2008 9.272 9.310 9.209 9.261 0 +0.10(+1.06%)
Aug 14, 2008 9.031 9.246 8.996 9.163 10,046 +0.12(+1.28%)
Aug 13, 2008 9.215 9.215 8.971 9.047 17,580 -0.21(-2.31%)
Aug 12, 2008 9.975 9.975 9.255 9.261 27,004 -0.30(-3.13%)
Aug 11, 2008 9.428 9.635 9.307 9.560 50,959 +0.13(+1.40%)
Aug 08, 2008 9.163 9.428 9.163 9.428 17,778 +0.38(+4.20%)
Aug 07, 2008 9.048 9.284 9.002 9.048 18,425 -0.30(-3.20%)
Aug 06, 2008 9.232 9.358 9.232 9.347 15,899 +0.01(+0.12%)
Aug 05, 2008 9.186 9.336 9.186 9.336 24,535 +0.31(+3.38%)
Aug 04, 2008 8.961 9.110 8.887 9.031 13,579 -0.08(-0.92%)
Aug 01, 2008 8.972 9.114 8.972 9.114 9,732 +0.11(+1.26%)
Jul 31, 2008 9.042 9.146 9.001 9.001 81,574 -0.08(-0.84%)
Jul 30, 2008 9.054 9.134 8.967 9.077 12,968 +0.20(+2.20%)
Jul 29, 2008 8.881 8.881 8.668 8.881 13,803 +0.37(+4.33%)
Jul 28, 2008 8.697 8.704 8.506 8.512 24,664 -0.26(-2.95%)
Jul 25, 2008 8.806 8.860 8.708 8.771 7,179 -0.29(-3.18%)
Jul 24, 2008 9.131 9.131 8.882 9.059 26,801 -0.16(-1.69%)
Jul 23, 2008 9.059 9.248 9.059 9.215 32,217 +0.16(+1.78%)
Jul 22, 2008 8.506 9.059 8.420 9.054 59,587 +0.45(+5.20%)
Jul 21, 2008 8.760 8.831 8.606 8.606 20,983 -0.05(-0.58%)
Jul 18, 2008 8.553 8.737 8.535 8.656 47,859 +0.06(+0.65%)
Jul 17, 2008 8.363 8.616 8.339 8.600 21,901 +0.35(+4.30%)
Jul 16, 2008 7.844 8.246 7.844 8.246 65,447 +0.52(+6.77%)
Jul 15, 2008 7.746 7.884 7.608 7.723 49,092 -0.11(-1.40%)
Jul 14, 2008 8.103 8.219 7.833 7.833 54,282 -0.27(-3.31%)
Jul 11, 2008 8.017 8.207 8.011 8.101 39,461 -0.08(-1.01%)
Jul 10, 2008 8.219 8.328 8.155 8.184 31,849 -0.10(-1.25%)
Jul 09, 2008 8.532 8.532 8.270 8.288 14,987 -0.18(-2.09%)
Jul 08, 2008 8.115 8.465 8.115 8.465 33,906 +0.35(+4.31%)
Jul 07, 2008 8.305 8.305 8.017 8.115 17,441 -0.18(-2.15%)
Jul 04, 2008 8.391 8.391 8.282 8.293 5,417 +0.00(+0.00%)
Jul 03, 2008 8.391 8.391 8.282 8.293 5,417 -0.05(-0.62%)
Jul 02, 2008 8.512 8.587 8.345 8.345 12,362 -0.10(-1.16%)
Jul 01, 2008 8.052 8.451 8.023 8.443 46,420 +0.05(+0.55%)
Jun 30, 2008 8.443 8.443 8.345 8.397 39,100 -0.03(-0.34%)
Jun 27, 2008 8.466 8.483 8.409 8.426 46,021 -0.03(-0.41%)
Jun 26, 2008 8.645 8.645 8.460 8.460 27,194 -0.31(-3.48%)
Jun 25, 2008 8.869 8.946 8.766 8.766 12,317 +0.06(+0.73%)
Jun 24, 2008 8.581 8.766 8.489 8.702 23,365 +0.11(+1.27%)
Jun 23, 2008 8.685 8.685 8.570 8.593 31,449 -0.22(-2.55%)
Jun 20, 2008 8.783 8.934 8.760 8.818 100,243 -0.14(-1.54%)
Jun 19, 2008 8.933 8.963 8.814 8.956 27,834 +0.01(+0.13%)
Jun 18, 2008 9.019 9.019 8.898 8.944 37,042 -0.14(-1.52%)
Jun 17, 2008 9.353 9.353 9.082 9.082 9,667 -0.19(-2.05%)
Jun 16, 2008 9.105 9.297 9.105 9.272 20,254 +0.08(+0.90%)
Jun 13, 2008 9.163 9.244 9.101 9.190 29,625 -0.01(-0.16%)
Jun 12, 2008 9.186 9.344 9.157 9.205 13,079 +0.05(+0.52%)
Jun 11, 2008 9.399 9.399 9.157 9.157 48,323 -0.26(-2.78%)
Jun 10, 2008 9.393 9.474 9.296 9.419 11,173 +0.05(+0.58%)
Jun 09, 2008 9.509 9.526 9.313 9.365 37,346 -0.14(-1.45%)
Jun 06, 2008 9.727 9.727 9.503 9.503 23,143 -0.39(-3.90%)
Jun 05, 2008 9.802 9.918 9.791 9.889 14,140 +0.14(+1.44%)
Jun 04, 2008 9.871 9.883 9.733 9.748 17,746 -0.12(-1.25%)
Jun 03, 2008 9.992 9.992 9.777 9.871 32,847 -0.10(-0.98%)
Jun 02, 2008 10.08 10.08 9.883 9.969 29,182 -0.15(-1.48%)
May 30, 2008 10.21 10.21 10.12 10.12 61,821 -0.05(-0.51%)
May 29, 2008 10.03 10.24 10.03 10.17 24,061 +0.13(+1.28%)
May 28, 2008 10.12 10.12 9.935 10.04 82,383 -0.05(-0.53%)
May 27, 2008 10.03 10.11 10.01 10.10 18,075 +0.05(+0.52%)
May 26, 2008 10.19 10.19 10.04 10.04 0 +0.00(+0.00%)
May 23, 2008 10.19 10.19 10.04 10.04 25,470 -0.17(-1.64%)
May 22, 2008 10.13 10.26 10.11 10.21 29,873 +0.06(+0.57%)
May 21, 2008 10.34 10.34 10.13 10.15 27,418 -0.18(-1.73%)
May 20, 2008 10.43 10.43 10.27 10.33 67,601 -0.16(-1.54%)
May 19, 2008 10.46 10.61 10.46 10.49 62,434 +0.01(+0.11%)
May 16, 2008 10.61 10.61 10.42 10.48 27,836 -0.08(-0.76%)
May 15, 2008 10.50 10.56 10.45 10.56 23,615 +0.06(+0.55%)
May 14, 2008 10.49 10.56 10.49 10.51 25,940 +0.08(+0.77%)
May 13, 2008 10.57 10.57 10.29 10.42 75,031 -0.10(-0.93%)
May 12, 2008 10.42 10.53 10.42 10.52 37,310 +0.16(+1.50%)
May 09, 2008 10.43 10.47 10.37 10.37 15,522 -0.14(-1.32%)
May 08, 2008 10.62 10.62 10.50 10.51 63,434 -0.04(-0.38%)
May 07, 2008 10.80 10.80 10.55 10.55 92,500 -0.31(-2.86%)
May 06, 2008 10.74 10.86 10.65 10.86 28,473 +0.04(+0.34%)
May 05, 2008 10.95 10.95 10.79 10.82 8,250 -0.09(-0.86%)
May 02, 2008 11.03 11.08 10.87 10.91 79,379 +0.04(+0.37%)
May 01, 2008 10.57 10.91 10.57 10.87 107,032 +0.35(+3.28%)
Apr 30, 2008 10.60 10.70 10.53 10.53 34,368 -0.10(-0.95%)
Apr 29, 2008 10.67 10.67 10.59 10.63 60,444 -0.11(-0.99%)
Apr 28, 2008 10.67 10.74 10.63 10.74 29,889 +0.08(+0.76%)
Apr 25, 2008 10.57 10.65 10.53 10.65 13,734 +0.11(+1.01%)
Apr 24, 2008 10.34 10.56 10.33 10.55 6,070 +0.25(+2.48%)
Apr 23, 2008 10.33 10.35 10.25 10.29 15,392 -0.00(-0.02%)
Apr 22, 2008 10.30 10.34 10.26 10.29 13,864 -0.06(-0.58%)
Apr 21, 2008 10.47 10.47 10.31 10.36 7,049 -0.21(-1.98%)
Apr 18, 2008 10.65 10.66 10.52 10.56 28,463 +0.16(+1.52%)
Apr 17, 2008 10.25 10.41 10.24 10.41 15,831 +0.09(+0.84%)
Apr 16, 2008 10.23 10.33 10.21 10.32 13,730 +0.27(+2.70%)
Apr 15, 2008 9.762 10.08 9.762 10.05 12,319 +0.05(+0.45%)
Apr 14, 2008 10.20 10.20 9.981 10.00 25,944 -0.26(-2.53%)
Apr 11, 2008 10.31 10.44 10.26 10.26 15,279 -0.15(-1.44%)
Apr 10, 2008 10.37 10.50 10.34 10.41 26,912 +0.03(+0.33%)
Apr 09, 2008 10.56 10.56 10.38 10.38 14,758 -0.17(-1.64%)
Apr 08, 2008 10.57 10.60 10.52 10.55 20,314 -0.13(-1.24%)
Apr 07, 2008 10.70 10.78 10.68 10.68 49,311 +0.10(+0.90%)
Apr 04, 2008 10.61 10.70 10.59 10.59 12,327 -0.15(-1.42%)
Apr 03, 2008 10.68 10.78 10.64 10.74 22,919 +0.01(+0.05%)
Apr 02, 2008 10.51 10.88 10.51 10.74 38,199 +0.02(+0.16%)
Apr 01, 2008 10.44 10.72 10.44 10.72 23,787 +0.41(+4.03%)
Mar 31, 2008 10.21 10.36 9.935 10.30 9,549 +0.05(+0.50%)
Mar 28, 2008 10.36 10.37 10.20 10.25 30,211 -0.09(-0.84%)
Mar 27, 2008 10.62 10.62 10.34 10.34 47,922 -0.18(-1.70%)
Mar 26, 2008 10.52 10.54 10.43 10.52 17,363 -0.21(-1.99%)
Mar 25, 2008 10.71 10.76 10.63 10.73 18,533 -0.04(-0.37%)
Mar 24, 2008 10.73 10.95 10.72 10.77 40,456 +0.01(+0.05%)
Mar 21, 2008 10.45 10.76 10.38 10.76 26,739 +0.00(+0.00%)
Mar 20, 2008 10.45 10.76 10.38 10.76 26,739 +0.65(+6.44%)
Mar 19, 2008 10.52 10.61 10.11 10.11 39,240 -0.28(-2.71%)
Mar 18, 2008 10.17 10.40 10.11 10.40 50,700 +0.45(+4.52%)
Mar 17, 2008 9.906 9.964 9.704 9.946 22,572 -0.12(-1.14%)
Mar 14, 2008 10.48 10.48 10.03 10.06 12,501 -0.31(-2.94%)
Mar 13, 2008 10.13 10.42 10.07 10.37 28,475 +0.02(+0.17%)
Mar 12, 2008 10.71 10.75 10.35 10.35 28,128 -0.21(-2.02%)
Mar 11, 2008 10.10 10.56 10.10 10.56 61,813 +0.56(+5.58%)
Mar 10, 2008 10.21 10.21 9.992 10.00 57,472 -0.17(-1.64%)
Mar 07, 2008 10.09 10.68 10.04 10.17 82,167 -0.02(-0.23%)
Mar 06, 2008 10.25 10.31 10.19 10.19 24,482 -0.24(-2.32%)
Mar 05, 2008 10.53 10.63 10.44 10.44 10,244 -0.07(-0.66%)
Mar 04, 2008 10.46 10.53 10.31 10.51 37,157 -0.09(-0.82%)
Mar 03, 2008 10.67 10.67 10.53 10.59 48,096 -0.09(-0.81%)
Feb 29, 2008 10.94 10.94 10.63 10.68 49,137 -0.37(-3.34%)
Feb 28, 2008 11.20 11.20 11.05 11.05 6,077 -0.20(-1.78%)
Feb 27, 2008 11.32 11.33 11.25 11.25 35,768 -0.01(-0.06%)
Feb 26, 2008 11.21 11.35 11.17 11.25 30,038 +0.03(+0.26%)
Feb 25, 2008 11.03 11.25 11.01 11.22 24,829 +0.20(+1.83%)
Feb 22, 2008 10.98 11.02 10.86 11.02 56,083 +0.04(+0.37%)
Feb 21, 2008 11.17 11.17 10.97 10.98 25,523 -0.13(-1.19%)
Feb 20, 2008 10.91 11.16 10.91 11.12 35,941 +0.02(+0.16%)
Feb 19, 2008 11.37 11.37 11.08 11.10 33,337 -0.10(-0.87%)
Feb 18, 2008 11.14 11.21 11.09 11.20 0 +0.00(+0.00%)
Feb 15, 2008 11.14 11.21 11.09 11.20 21,888 +0.01(+0.05%)
Feb 14, 2008 11.30 11.36 11.17 11.19 87,336 -0.20(-1.72%)
Feb 13, 2008 11.36 11.39 11.27 11.39 3,299 +0.09(+0.82%)
Feb 12, 2008 11.22 11.37 11.20 11.29 35,247 +0.16(+1.40%)
Feb 11, 2008 11.22 11.24 11.06 11.14 55,041 -0.06(-0.57%)
Feb 08, 2008 11.36 11.36 11.15 11.20 31,601 -0.21(-1.82%)
Feb 07, 2008 11.19 11.41 11.19 11.41 17,710 +0.14(+1.23%)
Feb 06, 2008 11.34 11.50 11.27 11.27 123,822 -0.10(-0.86%)
Feb 05, 2008 11.56 11.60 11.37 11.37 55,735 -0.39(-3.33%)
Feb 04, 2008 12.00 12.00 11.75 11.76 27,781 -0.29(-2.44%)
Feb 01, 2008 11.81 12.05 11.81 12.05 62,090 +0.25(+2.15%)
Jan 31, 2008 11.54 11.88 11.52 11.80 20,835 +0.28(+2.45%)
Jan 30, 2008 11.50 11.86 11.46 11.52 117,653 -0.08(-0.69%)
Jan 29, 2008 11.46 11.60 11.43 11.60 39,935 +0.22(+1.97%)
Jan 28, 2008 11.03 11.37 10.98 11.37 21,530 +0.35(+3.13%)
Jan 25, 2008 11.41 11.41 11.02 11.03 22,051 -0.20(-1.79%)
Jan 24, 2008 11.20 11.29 11.12 11.23 41,150 +0.04(+0.36%)
Jan 23, 2008 10.40 11.22 10.40 11.19 104,700 +0.54(+5.03%)
Jan 22, 2008 10.11 10.73 8.731 10.65 91,516 +0.17(+1.59%)
Jan 21, 2008 10.73 10.74 10.37 10.49 0 +0.00(+0.00%)
Jan 18, 2008 10.73 10.74 10.37 10.49 31,253 -0.20(-1.83%)
Jan 17, 2008 11.15 11.15 10.68 10.68 78,655 -0.44(-3.94%)
Jan 16, 2008 11.10 11.21 11.03 11.12 32,469 +0.09(+0.84%)
Jan 15, 2008 11.20 11.20 11.01 11.03 18,925 -0.35(-3.04%)
Jan 14, 2008 11.33 11.37 11.25 11.37 20,662 +0.01(+0.10%)
Jan 11, 2008 11.23 11.46 11.23 11.36 26,392 +0.01(+0.05%)
Jan 10, 2008 10.98 11.45 10.98 11.36 91,504 +0.22(+1.96%)
Jan 09, 2008 11.08 11.14 10.86 11.14 29,864 +0.10(+0.87%)
Jan 08, 2008 11.42 11.43 11.04 11.04 18,083 -0.23(-2.08%)
Jan 07, 2008 11.27 11.38 11.17 11.28 38,893 +0.10(+0.93%)
Jan 04, 2008 11.36 11.36 11.17 11.17 26,739 -0.20(-1.77%)
Jan 03, 2008 11.52 11.52 11.37 11.37 15,105 -0.05(-0.45%)
Jan 02, 2008 11.66 11.66 11.41 11.43 36,636 -0.17(-1.49%)
Jan 01, 2008 11.56 11.70 11.54 11.60 135,433 +0.00(+0.00%)
Dec 31, 2007 11.56 11.70 11.54 11.60 135,433 -0.06(-0.54%)
Dec 28, 2007 11.82 11.82 11.62 11.66 42,018 -0.10(-0.88%)
Dec 27, 2007 11.89 11.89 11.75 11.77 23,440 -0.15(-1.26%)
Dec 26, 2007 11.87 11.93 11.87 11.92 24,134 -0.03(-0.24%)
Dec 24, 2007 11.88 11.98 11.88 11.94 19,979 +0.08(+0.68%)
Dec 21, 2007 11.84 11.88 11.72 11.86 48,269 +0.05(+0.39%)
Dec 20, 2007 11.86 11.89 11.73 11.82 20,488 -0.01(-0.10%)
Dec 19, 2007 11.99 11.99 11.79 11.83 17,450 -0.06(-0.48%)
Dec 18, 2007 11.90 11.95 11.79 11.89 30,281 +0.07(+0.58%)
Dec 17, 2007 11.83 11.97 11.82 11.82 22,572 -0.13(-1.11%)
Dec 14, 2007 12.04 12.13 11.95 11.95 20,141 -0.24(-1.94%)
Dec 13, 2007 12.09 12.19 12.04 12.19 19,620 -0.03(-0.28%)
Dec 12, 2007 12.45 12.45 12.09 12.22 7,466 -0.05(-0.38%)
Dec 11, 2007 12.64 12.77 12.27 12.27 26,739 -0.41(-3.23%)
Dec 10, 2007 12.51 12.68 12.51 12.68 17,015 +0.14(+1.15%)
Dec 07, 2007 12.60 12.62 12.53 12.53 20,082 -0.04(-0.32%)
Dec 06, 2007 12.30 12.59 12.30 12.57 26,065 +0.14(+1.16%)
Dec 05, 2007 12.17 12.45 12.17 12.43 21,443 +0.18(+1.46%)
Dec 04, 2007 12.24 12.32 12.24 12.25 22,051 -0.07(-0.61%)
Dec 03, 2007 12.35 12.44 12.32 12.32 12,154 -0.05(-0.42%)
Nov 30, 2007 12.43 12.45 12.35 12.38 21,704 +0.12(+0.99%)
Nov 29, 2007 11.91 12.26 11.91 12.26 17,885 +0.14(+1.14%)
Nov 28, 2007 12.10 12.18 11.97 12.12 29,864 +0.37(+3.19%)
Nov 27, 2007 11.43 11.78 11.43 11.74 35,769 +0.22(+1.95%)
Nov 26, 2007 12.12 12.12 11.52 11.52 19,969 -0.40(-3.34%)
Nov 23, 2007 11.81 11.93 11.81 11.92 9,376 +0.24(+2.07%)
Nov 21, 2007 11.68 11.87 11.67 11.67 28,822 -0.16(-1.36%)
Nov 20, 2007 11.81 12.00 11.69 11.84 17,710 -0.01(-0.05%)
Nov 19, 2007 12.04 12.04 11.80 11.84 46,533 -0.24(-1.96%)
Nov 16, 2007 12.15 12.18 12.00 12.08 27,260 -0.07(-0.62%)
Nov 15, 2007 12.27 12.35 12.10 12.15 26,912 -0.20(-1.63%)
Nov 14, 2007 12.36 12.60 12.35 12.35 13,718 -0.13(-1.02%)
Nov 13, 2007 12.01 12.49 12.01 12.48 27,956 +0.39(+3.19%)
Nov 12, 2007 11.86 12.32 11.86 12.09 20,155 +0.05(+0.38%)
Nov 09, 2007 11.92 12.22 11.88 12.05 27,260 +0.02(+0.14%)
Nov 08, 2007 11.99 12.06 11.80 12.03 98,449 +0.05(+0.43%)
Nov 07, 2007 12.08 12.32 11.95 11.98 75,531 -0.44(-3.57%)
Nov 06, 2007 12.26 12.42 12.26 12.42 42,626 +0.11(+0.89%)
Nov 05, 2007 12.08 12.38 12.08 12.31 85,774 -0.09(-0.74%)
Nov 02, 2007 12.39 12.44 12.27 12.41 64,591 -0.15(-1.18%)
Nov 01, 2007 12.65 12.70 12.44 12.55 42,366 -0.51(-3.89%)
Oct 31, 2007 13.03 13.07 12.92 13.06 36,289 +0.11(+0.84%)
Oct 30, 2007 12.99 13.01 12.94 12.95 16,668 -0.03(-0.22%)
Oct 29, 2007 13.05 13.06 12.96 12.98 26,218 +0.02(+0.18%)
Oct 26, 2007 12.83 12.99 12.77 12.96 12,327 +0.21(+1.67%)
Oct 25, 2007 12.75 12.83 12.65 12.75 29,170 +0.02(+0.18%)
Oct 24, 2007 12.79 12.79 12.53 12.72 80,565 -0.10(-0.76%)
Oct 23, 2007 12.86 12.86 12.75 12.82 20,488 +0.05(+0.41%)
Oct 22, 2007 12.69 12.83 12.62 12.77 79,697 +0.04(+0.32%)
Oct 19, 2007 12.95 12.98 12.73 12.73 46,012 -0.30(-2.30%)
Oct 18, 2007 12.99 13.04 12.96 13.03 54,173 -0.10(-0.79%)
Oct 17, 2007 13.22 13.22 13.01 13.13 36,462 -0.04(-0.31%)
Oct 16, 2007 13.26 13.26 13.14 13.17 23,961 -0.20(-1.46%)
Oct 15, 2007 13.73 13.73 13.33 13.37 60,944 -0.17(-1.28%)
Oct 12, 2007 13.51 13.62 13.51 13.54 107,478 -0.08(-0.59%)
Oct 11, 2007 13.59 13.69 13.56 13.62 40,977 +0.05(+0.34%)
Oct 10, 2007 13.62 13.62 13.55 13.57 26,044 -0.09(-0.63%)
Oct 09, 2007 13.63 13.66 13.57 13.66 11,633 +0.06(+0.47%)
Oct 08, 2007 13.66 13.66 13.59 13.60 20,141 -0.09(-0.63%)
Oct 05, 2007 13.68 13.75 13.66 13.68 69,452 +0.09(+0.64%)
Oct 04, 2007 13.64 13.64 13.57 13.60 35,594 +0.05(+0.38%)
Oct 03, 2007 13.54 13.61 13.53 13.55 24,829 +0.01(+0.10%)
Oct 02, 2007 13.51 13.54 13.49 13.53 50,700 +0.07(+0.52%)
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.