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

Wisdomtree U.S. Quality Shareholder Yield Fund (NY: QSY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 23.51 23.55 23.03 23.12 1,029 -0.06(-0.25%)
Apr 29, 2009 22.64 23.19 22.64 23.18 1,592 +0.87(+3.90%)
Apr 28, 2009 22.51 22.51 22.31 22.31 2,209 -0.46(-2.03%)
Apr 27, 2009 22.15 22.77 22.15 22.77 782 -0.12(-0.54%)
Apr 24, 2009 22.40 22.90 22.40 22.90 2,938 +0.82(+3.74%)
Apr 23, 2009 22.15 22.15 21.80 22.07 9,094 -0.35(-1.56%)
Apr 22, 2009 21.92 22.42 21.88 22.42 3,398 +0.36(+1.63%)
Apr 21, 2009 22.00 22.06 21.87 22.06 491 +0.56(+2.60%)
Apr 20, 2009 22.38 22.40 21.50 21.50 9,431 -1.26(-5.53%)
Apr 17, 2009 22.80 22.80 22.52 22.76 6,781 +0.22(+0.96%)
Apr 16, 2009 22.85 22.85 22.15 22.55 2,634 +0.26(+1.16%)
Apr 15, 2009 21.96 22.32 21.86 22.29 5,558 +0.25(+1.14%)
Apr 14, 2009 22.60 22.60 21.95 22.04 3,411 -0.53(-2.37%)
Apr 13, 2009 22.48 22.57 22.00 22.57 1,976 +0.12(+0.52%)
Apr 09, 2009 22.03 22.45 21.91 22.45 4,370 +1.07(+4.99%)
Apr 08, 2009 21.21 21.39 21.14 21.39 3,811 +0.35(+1.67%)
Apr 07, 2009 21.26 21.26 21.04 21.04 1,257 -0.66(-3.04%)
Apr 06, 2009 21.74 22.11 21.33 21.69 9,737 -0.38(-1.74%)
Apr 03, 2009 21.66 22.08 21.57 22.08 7,184 +0.50(+2.32%)
Apr 02, 2009 20.84 21.85 20.84 21.58 2,446 +0.85(+4.11%)
Apr 01, 2009 20.28 20.73 20.28 20.73 359 +0.47(+2.31%)
Mar 31, 2009 20.37 20.56 20.14 20.26 9,865 +0.19(+0.96%)
Mar 30, 2009 21.11 21.11 19.80 20.07 36,923 -1.06(-5.02%)
Mar 26, 2009 21.19 21.24 21.13 21.13 612 +0.12(+0.56%)
Mar 25, 2009 20.99 21.17 20.35 21.01 9,936 +0.26(+1.25%)
Mar 24, 2009 20.73 21.13 19.95 20.75 1,488 -0.38(-1.82%)
Mar 23, 2009 20.60 21.14 20.60 21.14 6,133 +1.45(+7.38%)
Mar 20, 2009 20.06 20.06 19.68 19.68 868 -0.84(-4.10%)
Mar 19, 2009 20.84 20.84 20.42 20.53 4,441 +0.16(+0.78%)
Mar 18, 2009 19.57 20.43 19.54 20.37 3,408 +0.73(+3.70%)
Mar 17, 2009 19.01 19.64 19.01 19.64 3,608 +0.45(+2.35%)
Mar 16, 2009 19.80 19.80 19.19 19.19 10,048 -0.05(-0.26%)
Mar 13, 2009 19.42 19.42 19.01 19.24 0 +0.14(+0.74%)
Mar 12, 2009 18.38 19.10 18.22 19.10 5,914 +0.47(+2.51%)
Mar 11, 2009 18.60 18.73 18.32 18.63 11,024 +0.28(+1.50%)
Mar 10, 2009 17.28 18.37 17.28 18.36 36,467 +1.23(+7.16%)
Mar 09, 2009 16.86 17.56 16.86 17.13 11,203 -0.07(-0.39%)
Mar 06, 2009 17.23 17.23 16.69 17.20 0 +0.12(+0.68%)
Mar 05, 2009 17.56 17.88 17.08 17.08 4,975 -0.88(-4.92%)
Mar 04, 2009 17.79 18.26 17.77 17.96 17,099 +0.56(+3.21%)
Mar 02, 2009 18.23 19.99 17.36 17.41 25,203 -1.30(-6.96%)
Feb 27, 2009 18.66 19.19 18.57 18.71 0 -0.43(-2.22%)
Feb 26, 2009 19.68 19.68 19.13 19.13 10,516 -0.21(-1.08%)
Feb 25, 2009 19.38 19.78 19.02 19.34 12,161 -0.37(-1.86%)
Feb 24, 2009 18.78 19.71 18.78 19.71 13,532 +1.01(+5.40%)
Feb 23, 2009 19.34 19.36 18.70 18.70 11,394 -0.94(-4.80%)
Feb 20, 2009 19.88 19.88 19.34 19.64 24,550 -0.45(-2.24%)
Feb 19, 2009 20.26 20.40 20.00 20.09 30,379 -0.18(-0.86%)
Feb 18, 2009 20.52 20.52 20.10 20.27 13,082 -0.11(-0.53%)
Feb 17, 2009 20.69 20.81 20.38 20.38 5,379 -1.45(-6.65%)
Feb 13, 2009 21.98 22.01 21.71 21.83 7,776 +0.08(+0.38%)
Feb 12, 2009 21.24 21.74 21.09 21.74 40,100 +0.03(+0.12%)
Feb 11, 2009 21.85 21.92 21.44 21.72 2,895 +0.03(+0.15%)
Feb 10, 2009 22.89 22.89 21.64 21.69 9,937 -1.41(-6.11%)
Feb 09, 2009 22.95 23.28 22.95 23.10 1,410 +0.30(+1.32%)
Feb 06, 2009 22.45 22.83 22.45 22.80 6,342 +0.73(+3.30%)
Feb 05, 2009 22.07 22.07 22.07 22.07 1,198 +0.42(+1.92%)
Feb 04, 2009 21.92 22.01 21.65 21.65 2,934 +0.25(+1.17%)
Feb 03, 2009 21.40 21.40 21.40 21.40 389 +0.12(+0.55%)
Feb 02, 2009 21.04 22.18 20.96 21.29 4,726 -0.18(-0.82%)
Jan 30, 2009 21.88 21.88 21.46 21.46 0 -0.66(-2.98%)
Jan 29, 2009 22.51 22.51 22.12 22.12 617 -1.02(-4.40%)
Jan 28, 2009 21.53 23.14 21.53 23.14 3,606 +0.96(+4.33%)
Jan 27, 2009 21.94 22.29 21.94 22.18 1,266 +0.36(+1.64%)
Jan 26, 2009 21.91 22.35 21.82 21.82 6,242 +0.24(+1.12%)
Jan 23, 2009 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Jan 22, 2009 21.29 21.80 21.21 21.58 6,193 -0.51(-2.30%)
Jan 21, 2009 21.21 22.09 20.87 22.09 8,502 +0.51(+2.38%)
Jan 20, 2009 21.57 21.57 21.57 21.57 215 -0.72(-3.23%)
Jan 16, 2009 21.93 22.69 21.80 22.30 10,226 +0.37(+1.67%)
Jan 15, 2009 21.39 22.03 20.94 21.93 12,329 +0.20(+0.92%)
Jan 14, 2009 21.97 22.01 21.64 21.73 9,148 -1.01(-4.44%)
Jan 13, 2009 22.67 22.82 22.58 22.74 16,311 +0.06(+0.25%)
Jan 12, 2009 23.46 23.46 22.57 22.68 3,682 -1.07(-4.50%)
Jan 09, 2009 23.67 23.85 23.65 23.75 10,853 -0.31(-1.28%)
Jan 08, 2009 23.87 24.06 23.87 24.06 922 -0.11(-0.46%)
Jan 07, 2009 24.17 24.26 23.99 24.17 3,290 -0.76(-3.04%)
Jan 06, 2009 25.17 25.17 24.70 24.92 4,566 +0.39(+1.60%)
Jan 05, 2009 24.17 24.70 24.17 24.53 9,170 +0.15(+0.62%)
Jan 02, 2009 24.13 24.38 24.04 24.38 0 +1.14(+4.92%)
Jan 01, 2009 22.66 23.24 22.10 23.24 0 +0.00(+0.00%)
Dec 31, 2008 22.66 23.24 22.10 23.24 11,388 +0.49(+2.16%)
Dec 30, 2008 22.17 22.75 22.17 22.75 12,354 +0.85(+3.89%)
Dec 29, 2008 22.15 22.20 21.24 21.90 31,006 -0.02(-0.08%)
Dec 26, 2008 22.00 22.00 21.14 21.91 6,186 +0.18(+0.81%)
Dec 24, 2008 21.03 21.84 21.03 21.74 3,276 +0.13(+0.58%)
Dec 23, 2008 22.07 22.07 21.56 21.61 13,248 +0.02(+0.12%)
Dec 22, 2008 22.65 22.65 21.59 21.59 3,109 -1.23(-5.41%)
Dec 19, 2008 22.84 23.36 22.70 22.82 8,456 +0.16(+0.70%)
Dec 18, 2008 22.87 23.60 22.66 22.66 3,821 -0.81(-3.45%)
Dec 17, 2008 23.50 23.91 23.45 23.47 2,326 +0.06(+0.25%)
Dec 16, 2008 22.42 23.48 22.42 23.41 4,600 +1.64(+7.55%)
Dec 15, 2008 22.58 22.58 21.77 21.77 2,511 -0.70(-3.12%)
Dec 12, 2008 22.00 22.54 21.71 22.47 8,876 +1.02(+4.75%)
Dec 11, 2008 22.53 23.14 21.45 21.45 6,809 -1.69(-7.32%)
Dec 10, 2008 23.05 23.55 21.64 23.15 54,924 +0.13(+0.54%)
Dec 09, 2008 25.78 25.78 21.81 23.02 28,136 -0.07(-0.29%)
Dec 08, 2008 21.06 24.49 21.06 23.09 23,943 +0.62(+2.75%)
Dec 05, 2008 22.03 22.47 20.99 22.47 9,715 +0.33(+1.47%)
Dec 04, 2008 24.16 24.16 21.91 22.15 5,839 -0.38(-1.70%)
Dec 03, 2008 21.28 22.53 20.88 22.53 21,076 +1.43(+6.76%)
Dec 02, 2008 20.53 25.87 20.53 21.10 41,862 +0.14(+0.68%)
Dec 01, 2008 23.99 24.17 20.96 20.96 6,881 -1.62(-7.17%)
Nov 28, 2008 22.65 22.65 22.54 22.58 1,967 +0.23(+1.01%)
Nov 26, 2008 23.16 23.16 20.84 22.35 30,084 +0.70(+3.24%)
Nov 25, 2008 21.14 21.65 20.38 21.65 2,782 +0.86(+4.13%)
Nov 24, 2008 21.65 21.65 20.01 20.79 11,063 +2.12(+11.35%)
Nov 21, 2008 16.30 18.67 16.30 18.67 8,602 +1.97(+11.79%)
Nov 20, 2008 19.49 22.96 16.71 16.71 12,927 -3.15(-15.85%)
Nov 19, 2008 21.48 22.53 19.85 19.85 22,745 -1.54(-7.22%)
Nov 18, 2008 21.68 21.68 20.96 21.39 11,212 -0.77(-3.46%)
Nov 17, 2008 22.15 23.51 21.80 22.16 5,768 -0.73(-3.21%)
Nov 14, 2008 23.11 23.36 22.18 22.90 2,996 +0.37(+1.62%)
Nov 13, 2008 21.75 23.28 20.27 22.53 5,703 +1.00(+4.66%)
Nov 12, 2008 22.82 23.45 21.53 21.53 6,608 -1.63(-7.03%)
Nov 11, 2008 22.88 23.71 22.83 23.16 8,658 -0.57(-2.39%)
Nov 10, 2008 23.33 28.05 23.33 23.72 42,198 +0.04(+0.18%)
Nov 07, 2008 23.45 25.27 22.70 23.68 51,837 +0.75(+3.28%)
Nov 06, 2008 24.65 25.82 22.92 22.93 27,764 -1.29(-5.34%)
Nov 05, 2008 25.93 26.22 24.22 24.22 9,023 -1.89(-7.22%)
Nov 04, 2008 26.42 26.47 26.06 26.11 20,869 +0.77(+3.03%)
Nov 03, 2008 25.32 25.48 25.17 25.34 6,732 -0.17(-0.65%)
Oct 31, 2008 25.00 25.51 24.43 25.51 1,482 +1.07(+4.37%)
Oct 30, 2008 24.62 24.62 24.25 24.44 16,276 +0.31(+1.28%)
Oct 29, 2008 24.03 27.52 23.95 24.13 9,848 +0.64(+2.75%)
Oct 28, 2008 25.42 25.42 21.69 23.49 9,947 +0.16(+0.68%)
Oct 27, 2008 23.73 23.99 22.70 23.33 8,727 +0.08(+0.35%)
Oct 24, 2008 22.05 29.51 22.05 23.25 38,393 -0.10(-0.43%)
Oct 23, 2008 22.98 23.35 22.42 23.35 4,441 -0.43(-1.82%)
Oct 22, 2008 24.20 24.70 23.44 23.78 18,882 -1.76(-6.89%)
Oct 21, 2008 25.54 26.27 25.24 25.54 9,227 +0.12(+0.47%)
Oct 20, 2008 25.74 25.74 24.95 25.42 4,319 +0.85(+3.46%)
Oct 17, 2008 24.97 25.75 24.51 24.57 28,377 -0.30(-1.21%)
Oct 16, 2008 24.20 24.89 23.10 24.87 10,018 +1.13(+4.74%)
Oct 15, 2008 26.24 26.24 23.75 23.75 9,060 -2.34(-8.99%)
Oct 14, 2008 28.00 28.47 26.09 26.09 27,691 +0.22(+0.84%)
Oct 13, 2008 25.03 31.53 24.09 25.88 17,618 +3.13(+13.76%)
Oct 10, 2008 23.17 26.41 20.57 22.75 48,934 -0.78(-3.30%)
Oct 09, 2008 25.25 26.28 23.52 23.52 13,465 -1.99(-7.79%)
Oct 08, 2008 24.81 26.67 24.81 25.51 2,967 -0.71(-2.71%)
Oct 07, 2008 30.41 30.41 26.22 26.22 4,844 -2.49(-8.66%)
Oct 06, 2008 28.13 28.70 27.10 28.70 23,241 -0.89(-3.02%)
Oct 03, 2008 29.66 31.06 29.60 29.60 14,920 -0.65(-2.15%)
Oct 02, 2008 31.46 31.46 30.23 30.25 3,300 -1.34(-4.23%)
Oct 01, 2008 30.96 31.61 30.96 31.58 35,748 +0.17(+0.53%)
Sep 30, 2008 30.73 32.14 30.73 31.42 106,186 +0.96(+3.15%)
Sep 29, 2008 31.90 32.88 30.12 30.46 6,780 -2.36(-7.20%)
Sep 26, 2008 33.33 33.38 31.88 32.82 0 +0.19(+0.59%)
Sep 25, 2008 33.45 33.49 32.58 32.63 16,246 +0.23(+0.70%)
Sep 24, 2008 31.42 32.40 31.37 32.40 4,101 +0.28(+0.88%)
Sep 23, 2008 34.02 34.02 32.12 32.12 6,078 -0.50(-1.53%)
Sep 22, 2008 33.39 33.86 32.57 32.62 6,008 -1.79(-5.21%)
Sep 19, 2008 38.92 38.93 32.75 34.41 0 -3.09(-8.24%)
Sep 18, 2008 30.68 37.50 29.66 37.50 11,895 +7.36(+24.43%)
Sep 17, 2008 31.42 31.57 30.14 30.14 20,060 -1.22(-3.88%)
Sep 16, 2008 30.54 31.93 30.49 31.36 5,174 +0.24(+0.78%)
Sep 15, 2008 32.29 35.35 31.12 31.12 9,794 -2.23(-6.68%)
Sep 12, 2008 33.55 33.55 33.26 33.34 2,310 +0.34(+1.04%)
Sep 11, 2008 32.08 33.00 32.06 33.00 4,074 +0.51(+1.57%)
Sep 10, 2008 33.84 33.84 32.26 32.49 5,992 +0.00(+0.00%)
Sep 09, 2008 34.07 34.07 32.49 32.49 11,623 -1.70(-4.98%)
Sep 08, 2008 36.29 36.29 33.76 34.19 39,386 +0.01(+0.02%)
Sep 05, 2008 32.79 34.19 32.33 34.19 0 +1.10(+3.33%)
Sep 04, 2008 33.17 33.17 33.08 33.08 862 -0.90(-2.65%)
Sep 03, 2008 33.67 34.01 33.49 33.99 4,397 +0.26(+0.77%)
Sep 02, 2008 34.12 34.12 33.73 33.73 6,797 -0.32(-0.93%)
Aug 29, 2008 33.96 34.04 33.96 34.04 240 +0.07(+0.20%)
Aug 28, 2008 33.77 33.98 33.77 33.98 7,975 +0.69(+2.08%)
Aug 27, 2008 33.28 33.37 33.22 33.28 1,091 +0.33(+1.01%)
Aug 26, 2008 31.84 32.95 31.84 32.95 424 +0.12(+0.36%)
Aug 25, 2008 33.13 33.28 32.83 32.83 1,707 -0.40(-1.21%)
Aug 22, 2008 33.23 33.23 33.23 33.23 0 +0.00(+0.00%)
Aug 21, 2008 32.96 33.23 32.96 33.23 841 +0.59(+1.82%)
Aug 20, 2008 32.73 32.82 32.41 32.64 6,817 +0.09(+0.29%)
Aug 19, 2008 32.65 32.65 32.55 32.55 2,359 -0.48(-1.45%)
Aug 18, 2008 33.60 33.60 32.76 33.03 11,147 -0.58(-1.74%)
Aug 15, 2008 32.34 33.88 32.34 33.61 0 +0.01(+0.02%)
Aug 14, 2008 33.21 33.71 33.21 33.60 25,146 +0.34(+1.03%)
Aug 13, 2008 33.21 33.28 33.21 33.26 599 -0.32(-0.94%)
Aug 12, 2008 33.99 33.99 33.58 33.58 1,216 -1.03(-2.99%)
Aug 11, 2008 34.09 34.61 34.02 34.61 5,678 +0.97(+2.88%)
Aug 08, 2008 33.70 33.70 33.64 33.64 637 +0.44(+1.33%)
Aug 07, 2008 33.72 33.72 33.11 33.20 1,689 -0.84(-2.48%)
Aug 06, 2008 33.85 34.04 33.85 34.04 1,988 +0.33(+0.99%)
Aug 05, 2008 33.70 33.71 33.70 33.71 359 +0.63(+1.89%)
Aug 04, 2008 33.08 33.08 33.08 33.08 359 -0.63(-1.88%)
Aug 01, 2008 33.49 33.72 33.49 33.72 749 +0.04(+0.13%)
Jul 31, 2008 33.95 33.95 33.67 33.67 3,295 -0.50(-1.47%)
Jul 30, 2008 33.97 34.18 33.76 34.18 4,913 +0.80(+2.40%)
Jul 29, 2008 33.38 33.39 32.53 33.38 7,025 +1.03(+3.20%)
Jul 28, 2008 32.34 32.34 32.34 32.34 719 -0.84(-2.54%)
Jul 25, 2008 33.59 33.59 33.15 33.18 3,903 -0.19(-0.58%)
Jul 24, 2008 33.74 33.74 33.38 33.38 1,698 -1.21(-3.50%)
Jul 23, 2008 35.47 35.47 34.33 34.59 4,611 +0.25(+0.73%)
Jul 22, 2008 33.30 34.34 33.30 34.34 18,636 +0.94(+2.82%)
Jul 21, 2008 33.48 33.56 33.40 33.40 14,877 +0.10(+0.31%)
Jul 18, 2008 32.96 33.29 32.91 33.29 18,189 +0.62(+1.91%)
Jul 17, 2008 32.48 32.98 32.48 32.67 15,107 +0.77(+2.42%)
Jul 16, 2008 30.69 31.92 30.69 31.90 17,745 +1.30(+4.25%)
Jul 15, 2008 30.88 31.23 30.21 30.60 23,145 -0.73(-2.32%)
Jul 14, 2008 31.76 31.80 31.32 31.32 16,304 -0.78(-2.44%)
Jul 11, 2008 31.99 32.52 31.56 32.11 74,226 -0.23(-0.70%)
Jul 10, 2008 32.60 32.77 32.24 32.33 2,390 -0.25(-0.77%)
Jul 09, 2008 33.54 33.54 32.57 32.58 7,202 -0.83(-2.50%)
Jul 08, 2008 32.68 33.42 32.55 33.42 8,395 +0.74(+2.28%)
Jul 07, 2008 33.37 33.38 32.49 32.67 6,781 -0.74(-2.20%)
Jul 04, 2008 33.41 33.41 33.41 33.41 479 +0.00(+0.00%)
Jul 03, 2008 33.41 33.41 33.41 33.41 479 +0.00(+0.00%)
Jul 02, 2008 33.99 33.99 33.41 33.41 653 +0.18(+0.53%)
Jul 01, 2008 33.47 33.83 33.23 33.23 1,797 -0.63(-1.87%)
Jun 30, 2008 34.11 34.18 33.87 33.87 7,233 -0.03(-0.10%)
Jun 27, 2008 34.29 34.29 33.90 33.90 5,213 -0.48(-1.38%)
Jun 26, 2008 34.97 34.97 34.36 34.38 2,744 -1.08(-3.06%)
Jun 25, 2008 35.22 35.60 35.22 35.46 4,252 +0.38(+1.09%)
Jun 24, 2008 34.83 35.08 34.83 35.08 6,157 -0.08(-0.24%)
Jun 23, 2008 35.24 35.27 35.10 35.16 11,554 -0.35(-0.99%)
Jun 20, 2008 35.78 35.78 35.46 35.51 11,068 -0.59(-1.64%)
Jun 19, 2008 35.87 36.11 35.78 36.11 4,715 -0.17(-0.46%)
Jun 18, 2008 36.06 36.27 35.89 36.27 5,729 -0.32(-0.87%)
Jun 17, 2008 36.65 36.76 36.59 36.59 1,963 -0.29(-0.78%)
Jun 16, 2008 36.74 36.98 36.72 36.88 4,719 +0.30(+0.82%)
Jun 13, 2008 36.40 36.58 36.40 36.58 5,498 +0.58(+1.61%)
Jun 12, 2008 36.25 36.49 35.89 36.00 6,711 -0.20(-0.55%)
Jun 11, 2008 36.66 36.66 36.20 36.20 375 -0.44(-1.20%)
Jun 10, 2008 36.69 36.78 36.56 36.64 2,909 +0.23(+0.64%)
Jun 09, 2008 36.87 37.01 36.39 36.41 3,835 -0.39(-1.07%)
Jun 06, 2008 37.97 37.97 36.80 36.80 12,127 -1.28(-3.37%)
Jun 05, 2008 37.43 38.08 37.38 38.08 5,033 +0.83(+2.22%)
Jun 04, 2008 37.52 37.72 37.22 37.26 21,722 -0.15(-0.40%)
Jun 03, 2008 37.83 37.83 37.36 37.41 4,793 -0.37(-0.97%)
Jun 02, 2008 37.81 37.81 37.58 37.77 8,683 -0.32(-0.83%)
May 30, 2008 38.17 38.22 38.09 38.09 11,900 -0.25(-0.65%)
May 29, 2008 38.80 38.80 38.05 38.34 2,854 +0.60(+1.59%)
May 28, 2008 37.66 37.82 37.65 37.74 2,767 -0.09(-0.24%)
May 27, 2008 37.44 37.83 37.44 37.83 6,064 +0.30(+0.80%)
May 26, 2008 39.27 39.27 37.53 37.53 0 +0.00(+0.00%)
May 23, 2008 39.27 39.27 37.53 37.53 14,185 -0.73(-1.90%)
May 22, 2008 38.23 38.44 38.20 38.26 22,210 +0.00(+0.00%)
May 21, 2008 38.93 38.93 38.22 38.26 11,566 -0.52(-1.33%)
May 20, 2008 38.93 38.93 38.78 38.78 3,451 -0.44(-1.13%)
May 19, 2008 39.47 39.77 39.22 39.22 3,437 -0.04(-0.10%)
May 16, 2008 39.22 39.32 39.06 39.26 12,444 +0.11(+0.29%)
May 15, 2008 39.01 39.38 38.87 39.14 3,051 +0.09(+0.24%)
May 14, 2008 39.06 39.12 38.94 39.05 10,546 +0.29(+0.74%)
May 13, 2008 38.76 38.84 38.75 38.76 3,603 -0.13(-0.33%)
May 12, 2008 38.54 38.92 38.53 38.89 3,312 +0.48(+1.26%)
May 09, 2008 38.40 38.41 38.40 38.41 359 -0.23(-0.60%)
May 08, 2008 38.97 38.97 38.63 38.64 5,571 -0.21(-0.54%)
May 07, 2008 39.63 39.63 38.85 38.85 5,974 -0.78(-1.98%)
May 06, 2008 39.12 39.63 39.12 39.63 3,263 +0.29(+0.73%)
May 05, 2008 39.55 39.55 39.33 39.35 1,242 -0.25(-0.64%)
May 02, 2008 39.90 39.90 39.59 39.60 2,979 +0.13(+0.32%)
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.