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

PowerShares DB Agriculture Fund (NY: )

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 (%)
Dec 31, 2008 25.39 26.20 25.25 26.18 1,142,029 +0.73(+2.87%)
Dec 30, 2008 25.25 25.49 24.95 25.45 726,533 +0.36(+1.43%)
Dec 29, 2008 25.94 25.94 25.06 25.09 996,789 -0.56(-2.18%)
Dec 26, 2008 24.81 25.65 24.72 25.65 637,036 +0.80(+3.22%)
Dec 24, 2008 24.70 24.88 24.60 24.85 296,233 +0.23(+0.93%)
Dec 23, 2008 24.04 24.66 24.04 24.62 930,892 +0.29(+1.19%)
Dec 22, 2008 24.20 24.42 24.10 24.33 1,205,992 +0.61(+2.57%)
Dec 19, 2008 24.10 24.31 23.65 23.72 1,729,327 -0.93(-3.77%)
Dec 18, 2008 24.55 24.83 24.24 24.65 837,292 +0.13(+0.53%)
Dec 17, 2008 24.70 25.02 24.04 24.52 1,771,458 -0.05(-0.20%)
Dec 16, 2008 23.83 24.86 23.72 24.57 1,413,714 +1.08(+4.60%)
Dec 15, 2008 24.27 24.27 23.49 23.49 1,253,188 -0.51(-2.13%)
Dec 12, 2008 23.00 24.41 22.95 24.00 1,064,810 +0.42(+1.78%)
Dec 11, 2008 23.50 24.13 23.30 23.58 1,740,111 +0.09(+0.38%)
Dec 10, 2008 22.91 23.58 22.91 23.49 1,562,027 +0.83(+3.66%)
Dec 09, 2008 22.76 23.21 22.50 22.66 1,121,476 -0.37(-1.61%)
Dec 08, 2008 22.75 23.10 22.52 23.03 1,513,308 +1.06(+4.82%)
Dec 05, 2008 22.12 22.40 21.52 21.97 1,182,670 -0.54(-2.40%)
Dec 04, 2008 23.10 23.20 22.26 22.51 1,074,836 -0.91(-3.89%)
Dec 03, 2008 23.41 23.65 23.17 23.42 1,010,408 -0.20(-0.85%)
Dec 02, 2008 23.60 24.09 23.50 23.62 4,681,546 -0.14(-0.59%)
Dec 01, 2008 24.53 24.53 23.52 23.76 1,188,987 -0.92(-3.73%)
Nov 28, 2008 24.62 24.73 24.43 24.68 611,573 -0.12(-0.48%)
Nov 26, 2008 24.76 24.94 24.45 24.80 1,880,754 +0.11(+0.45%)
Nov 25, 2008 24.47 24.73 24.00 24.69 1,462,941 +0.09(+0.37%)
Nov 24, 2008 23.85 24.85 23.78 24.60 1,399,550 +1.37(+5.90%)
Nov 21, 2008 23.92 24.05 23.23 23.23 1,080,415 -0.54(-2.27%)
Nov 20, 2008 24.41 24.53 23.75 23.77 1,936,610 -1.08(-4.35%)
Nov 19, 2008 25.08 25.48 24.71 24.85 1,233,774 -0.10(-0.40%)
Nov 18, 2008 24.84 25.33 24.82 24.95 988,901 +0.00(+0.00%)
Nov 17, 2008 25.02 25.46 24.95 24.95 867,091 -0.24(-0.95%)
Nov 14, 2008 24.95 25.32 24.69 25.19 1,186,602 +0.43(+1.74%)
Nov 13, 2008 24.63 25.17 24.30 24.76 2,112,419 -0.11(-0.44%)
Nov 12, 2008 24.75 25.70 24.39 24.87 999,032 -0.18(-0.72%)
Nov 11, 2008 25.11 25.40 24.51 25.05 786,620 +0.00(+0.00%)
Nov 10, 2008 25.97 26.01 24.98 25.05 1,217,536 -0.09(-0.36%)
Nov 07, 2008 25.17 25.62 25.10 25.14 1,505,956 -0.14(-0.55%)
Nov 06, 2008 25.74 25.75 24.83 25.28 1,670,141 -0.67(-2.58%)
Nov 05, 2008 26.94 27.00 25.79 25.95 1,558,481 -0.94(-3.49%)
Nov 04, 2008 26.59 27.39 26.56 26.89 3,096,899 +0.44(+1.66%)
Nov 03, 2008 25.97 26.65 25.83 26.45 1,870,674 +0.75(+2.92%)
Oct 31, 2008 25.62 25.83 25.48 25.70 881,671 -0.25(-0.96%)
Oct 30, 2008 26.40 26.59 25.57 25.95 899,156 -0.33(-1.26%)
Oct 29, 2008 25.34 26.98 25.23 26.28 2,265,624 +1.53(+6.18%)
Oct 28, 2008 25.60 25.89 24.27 24.75 1,708,646 +0.37(+1.52%)
Oct 27, 2008 23.65 24.75 23.59 24.38 1,631,610 +0.20(+0.83%)
Oct 24, 2008 23.56 24.60 23.16 24.18 1,440,529 -0.41(-1.65%)
Oct 23, 2008 24.48 25.25 24.21 24.59 881,485 +0.18(+0.72%)
Oct 22, 2008 24.94 25.01 24.20 24.41 1,182,437 -1.29(-5.02%)
Oct 21, 2008 25.87 25.90 25.43 25.70 714,067 -0.52(-1.98%)
Oct 20, 2008 26.25 26.32 25.76 26.22 620,055 +0.69(+2.70%)
Oct 17, 2008 24.99 26.01 24.93 25.53 1,901,895 +0.44(+1.76%)
Oct 16, 2008 24.78 25.18 24.14 25.09 1,735,439 +0.17(+0.68%)
Oct 15, 2008 25.68 25.82 24.80 24.92 1,221,290 -1.44(-5.46%)
Oct 14, 2008 26.89 27.00 25.94 26.36 1,152,398 +0.05(+0.19%)
Oct 13, 2008 26.18 26.67 26.07 26.31 1,272,173 +1.31(+5.24%)
Oct 10, 2008 24.91 25.90 24.66 25.00 2,096,081 -1.38(-5.23%)
Oct 09, 2008 27.34 27.53 26.10 26.38 1,089,754 -0.47(-1.75%)
Oct 08, 2008 26.16 27.17 26.00 26.85 2,086,654 +0.49(+1.86%)
Oct 07, 2008 26.78 27.06 26.31 26.36 3,096,861 +0.31(+1.19%)
Oct 06, 2008 26.75 26.98 25.63 26.05 3,798,855 -2.07(-7.36%)
Oct 03, 2008 28.27 28.94 28.12 28.12 1,913,951 -0.56(-1.95%)
Oct 02, 2008 29.78 30.01 28.44 28.68 2,001,964 -1.32(-4.40%)
Oct 01, 2008 30.13 30.55 29.93 30.00 1,121,916 -0.42(-1.38%)
Sep 30, 2008 30.89 31.25 30.15 30.42 1,429,474 -0.12(-0.39%)
Sep 29, 2008 32.00 32.17 30.25 30.54 2,636,738 -2.08(-6.38%)
Sep 26, 2008 32.99 33.16 32.51 32.62 0 -0.61(-1.84%)
Sep 25, 2008 33.22 33.58 32.92 33.23 765,881 +0.01(+0.03%)
Sep 24, 2008 33.71 33.75 32.96 33.22 634,461 -0.16(-0.48%)
Sep 23, 2008 33.03 33.47 32.78 33.38 1,135,318 +0.10(+0.30%)
Sep 22, 2008 32.75 33.60 32.61 33.28 1,885,714 +0.78(+2.40%)
Sep 19, 2008 31.05 32.50 31.01 32.50 0 +1.08(+3.44%)
Sep 18, 2008 32.75 32.98 31.23 31.42 1,751,939 -1.21(-3.71%)
Sep 17, 2008 32.02 32.76 31.47 32.63 2,324,880 +0.93(+2.93%)
Sep 16, 2008 32.21 32.51 31.39 31.70 1,833,646 -1.20(-3.65%)
Sep 15, 2008 32.04 33.39 32.04 32.90 1,414,838 -0.24(-0.72%)
Sep 12, 2008 33.10 33.49 32.73 33.14 2,360,397 +0.95(+2.95%)
Sep 11, 2008 32.16 32.51 32.04 32.19 2,219,612 -0.24(-0.74%)
Sep 10, 2008 32.71 32.81 32.32 32.43 1,008,962 -0.36(-1.10%)
Sep 09, 2008 32.50 32.97 32.19 32.79 1,711,797 -0.27(-0.82%)
Sep 08, 2008 33.22 33.42 32.95 33.06 939,854 +0.06(+0.18%)
Sep 05, 2008 33.33 33.50 32.81 33.00 0 -1.12(-3.28%)
Sep 04, 2008 34.17 34.46 33.88 34.12 991,101 +0.02(+0.06%)
Sep 03, 2008 34.20 34.42 33.67 34.10 1,557,623 -0.50(-1.45%)
Sep 02, 2008 34.00 34.72 33.78 34.60 1,159,358 -0.77(-2.18%)
Aug 29, 2008 35.60 35.92 35.18 35.37 531,566 -0.33(-0.92%)
Aug 28, 2008 35.99 36.07 35.43 35.70 849,124 -0.37(-1.03%)
Aug 27, 2008 36.82 36.98 35.97 36.07 871,675 -0.59(-1.61%)
Aug 26, 2008 36.15 36.70 36.04 36.66 1,311,547 -0.05(-0.14%)
Aug 25, 2008 37.41 37.56 36.65 36.71 1,006,981 -0.14(-0.38%)
Aug 22, 2008 37.35 37.40 36.75 36.85 904,059 -0.74(-1.97%)
Aug 21, 2008 36.88 38.16 36.75 37.59 2,630,687 +1.12(+3.07%)
Aug 20, 2008 36.17 36.50 35.92 36.47 865,121 +0.71(+1.99%)
Aug 19, 2008 35.29 36.71 35.29 35.76 1,282,163 -0.14(-0.39%)
Aug 18, 2008 35.08 36.19 34.91 35.90 1,517,632 +1.67(+4.88%)
Aug 15, 2008 34.68 34.86 34.04 34.23 0 -1.25(-3.52%)
Aug 14, 2008 35.80 35.82 34.74 35.48 1,405,077 -0.48(-1.33%)
Aug 13, 2008 34.00 35.96 33.95 35.96 2,464,323 +2.14(+6.33%)
Aug 12, 2008 33.23 33.98 33.14 33.82 1,245,329 +0.27(+0.81%)
Aug 11, 2008 33.08 33.71 32.96 33.55 2,344,059 +0.64(+1.94%)
Aug 08, 2008 33.98 34.00 32.88 32.91 2,044,295 -1.42(-4.13%)
Aug 07, 2008 34.01 34.69 34.01 34.33 1,584,445 +0.58(+1.72%)
Aug 06, 2008 34.51 34.79 33.43 33.75 1,494,525 -0.60(-1.75%)
Aug 05, 2008 33.78 35.30 33.58 34.35 2,508,439 +0.29(+0.85%)
Aug 04, 2008 35.70 35.81 34.00 34.06 1,627,947 -1.88(-5.23%)
Aug 01, 2008 36.54 36.92 35.93 35.94 1,206,799 -0.75(-2.04%)
Jul 31, 2008 36.70 36.87 36.48 36.69 866,345 -0.01(-0.03%)
Jul 30, 2008 36.24 36.80 35.98 36.70 1,227,887 +0.50(+1.38%)
Jul 29, 2008 36.20 36.30 35.33 36.20 1,231,704 +0.08(+0.22%)
Jul 28, 2008 35.99 36.85 35.82 36.12 1,116,105 +0.10(+0.28%)
Jul 25, 2008 35.50 36.18 35.32 36.02 867,469 +0.52(+1.46%)
Jul 24, 2008 35.47 35.78 35.16 35.50 880,237 +0.00(+0.00%)
Jul 23, 2008 35.14 35.98 34.60 35.50 2,403,613 -0.34(-0.95%)
Jul 22, 2008 36.50 36.50 35.69 35.84 2,105,169 -0.52(-1.43%)
Jul 21, 2008 36.76 36.84 36.05 36.36 1,720,735 -0.73(-1.97%)
Jul 18, 2008 37.71 38.00 36.93 37.09 2,002,027 -0.63(-1.67%)
Jul 17, 2008 38.80 39.33 37.72 37.72 3,366,010 -1.53(-3.90%)
Jul 16, 2008 38.45 39.41 38.10 39.25 1,611,252 +0.47(+1.21%)
Jul 15, 2008 39.64 39.83 38.38 38.78 5,374,523 -0.53(-1.36%)
Jul 14, 2008 39.64 39.72 39.15 39.31 1,701,428 -1.07(-2.64%)
Jul 11, 2008 40.18 40.63 39.56 40.38 1,918,279 +0.43(+1.08%)
Jul 10, 2008 39.74 39.97 39.67 39.95 780,665 +0.20(+0.50%)
Jul 09, 2008 39.81 40.00 39.44 39.75 1,445,742 -0.02(-0.05%)
Jul 08, 2008 39.51 40.11 38.84 39.77 4,397,295 -0.23(-0.57%)
Jul 07, 2008 40.72 41.05 39.72 40.00 2,651,521 -2.03(-4.83%)
Jul 04, 2008 41.74 42.16 41.36 42.03 1,414,411 +0.00(+0.00%)
Jul 03, 2008 41.74 42.16 41.36 42.03 1,414,411 +0.10(+0.24%)
Jul 02, 2008 41.14 42.15 41.03 41.93 2,173,425 +0.63(+1.53%)
Jul 01, 2008 40.84 41.35 40.60 41.30 1,213,074 +0.59(+1.45%)
Jun 30, 2008 41.72 41.93 40.48 40.71 2,210,255 -1.00(-2.40%)
Jun 27, 2008 42.47 42.47 41.56 41.71 1,457,621 -0.55(-1.30%)
Jun 26, 2008 41.46 42.65 41.19 42.26 3,057,963 +1.31(+3.20%)
Jun 25, 2008 40.12 41.00 39.93 40.95 1,318,334 +0.88(+2.20%)
Jun 24, 2008 40.30 40.62 39.88 40.07 1,339,073 -0.06(-0.15%)
Jun 23, 2008 39.81 40.40 39.60 40.13 2,569,803 -0.20(-0.50%)
Jun 20, 2008 40.52 41.02 40.21 40.33 1,581,245 -0.07(-0.17%)
Jun 19, 2008 41.14 41.18 40.08 40.40 1,711,021 -0.90(-2.18%)
Jun 18, 2008 41.31 41.44 40.74 41.30 2,050,984 +0.17(+0.41%)
Jun 17, 2008 40.51 41.13 40.25 41.13 2,036,575 +0.56(+1.38%)
Jun 16, 2008 41.50 41.50 40.23 40.57 2,889,224 +0.22(+0.55%)
Jun 13, 2008 39.80 40.62 39.31 40.35 1,850,939 +0.50(+1.25%)
Jun 12, 2008 39.56 40.00 39.07 39.85 2,320,582 -0.51(-1.26%)
Jun 11, 2008 38.50 40.36 38.48 40.36 3,281,319 +2.38(+6.27%)
Jun 10, 2008 37.70 38.24 37.50 37.98 2,081,683 +0.16(+0.42%)
Jun 09, 2008 38.40 38.40 37.66 37.82 2,829,236 +0.17(+0.45%)
Jun 06, 2008 37.30 38.00 37.30 37.65 2,648,197 +0.58(+1.56%)
Jun 05, 2008 36.38 37.11 36.01 37.07 1,812,359 +1.02(+2.83%)
Jun 04, 2008 35.46 36.07 35.35 36.05 1,513,804 +0.28(+0.78%)
Jun 03, 2008 36.44 36.47 35.50 35.77 2,121,970 -0.79(-2.16%)
Jun 02, 2008 35.94 37.00 35.94 36.56 2,265,800 +0.75(+2.09%)
May 30, 2008 35.13 36.06 35.03 35.81 1,545,834 +0.62(+1.76%)
May 29, 2008 35.66 35.87 34.83 35.19 2,353,807 -0.83(-2.30%)
May 28, 2008 35.59 36.23 35.56 36.02 2,020,578 +0.12(+0.33%)
May 27, 2008 36.00 36.15 35.75 35.90 1,257,242 -0.18(-0.50%)
May 26, 2008 35.94 36.14 35.65 36.08 0 +0.02(+0.06%)
May 23, 2008 35.94 36.14 35.65 36.06 699,671 +0.16(+0.45%)
May 22, 2008 36.75 36.95 35.76 35.90 2,076,849 -1.00(-2.71%)
May 21, 2008 36.36 36.97 36.28 36.90 1,340,973 +0.47(+1.29%)
May 20, 2008 36.33 36.85 36.23 36.43 1,316,341 +0.13(+0.36%)
May 19, 2008 37.07 37.10 36.18 36.30 1,594,767 -0.48(-1.31%)
May 16, 2008 36.56 37.11 36.52 36.78 1,930,349 +0.34(+0.93%)
May 15, 2008 36.50 36.52 35.80 36.44 1,945,336 -0.03(-0.08%)
May 14, 2008 36.65 36.84 36.41 36.47 1,525,073 -0.40(-1.09%)
May 13, 2008 37.00 37.17 36.44 36.87 1,391,548 -0.21(-0.57%)
May 12, 2008 37.60 37.65 37.05 37.08 1,193,923 -0.40(-1.06%)
May 09, 2008 37.78 37.79 37.05 37.48 2,284,625 +0.36(+0.97%)
May 08, 2008 37.07 37.32 36.84 37.12 2,031,874 +0.22(+0.60%)
May 07, 2008 36.80 36.93 36.56 36.90 1,684,127 +0.05(+0.14%)
May 06, 2008 36.15 37.35 36.12 36.85 4,045,664 +0.64(+1.77%)
May 05, 2008 36.39 36.75 35.93 36.21 1,375,897 -0.32(-0.88%)
May 02, 2008 35.73 36.63 35.73 36.53 1,511,616 +0.58(+1.61%)
May 01, 2008 36.41 36.49 35.37 35.95 2,808,967 -0.65(-1.78%)
Apr 30, 2008 36.57 36.86 36.16 36.60 1,750,985 +0.39(+1.08%)
Apr 29, 2008 37.10 37.10 36.14 36.21 2,177,689 -0.58(-1.58%)
Apr 28, 2008 37.20 37.20 36.30 36.79 2,194,759 +0.07(+0.19%)
Apr 25, 2008 36.70 37.16 36.51 36.72 1,633,384 -0.18(-0.49%)
Apr 24, 2008 37.30 37.34 36.52 36.90 2,915,258 -0.66(-1.76%)
Apr 23, 2008 38.22 38.22 37.50 37.56 3,082,514 -0.64(-1.68%)
Apr 22, 2008 37.63 38.50 37.63 38.20 2,583,205 +0.68(+1.81%)
Apr 21, 2008 38.25 38.25 37.05 37.52 3,079,140 -1.34(-3.45%)
Apr 18, 2008 39.26 39.26 38.25 38.86 2,430,054 -0.49(-1.26%)
Apr 17, 2008 39.80 39.82 39.05 39.35 2,010,481 -0.12(-0.29%)
Apr 16, 2008 39.75 39.80 39.09 39.47 2,340,941 +0.00(+0.00%)
Apr 15, 2008 39.47 39.75 39.30 39.47 1,718,385 +0.51(+1.31%)
Apr 14, 2008 38.91 38.98 38.69 38.96 2,403,375 +0.24(+0.62%)
Apr 11, 2008 38.60 39.37 38.48 38.72 1,615,983 -0.45(-1.15%)
Apr 10, 2008 39.69 39.82 38.87 39.17 2,214,481 +0.03(+0.08%)
Apr 09, 2008 38.54 39.55 38.15 39.14 2,067,212 +1.09(+2.86%)
Apr 08, 2008 38.32 38.40 37.92 38.05 1,397,151 -0.34(-0.89%)
Apr 07, 2008 38.89 39.05 38.19 38.39 2,296,484 -0.27(-0.70%)
Apr 04, 2008 38.27 38.69 38.02 38.66 1,787,779 +0.37(+0.97%)
Apr 03, 2008 38.01 38.29 37.68 38.29 2,125,981 +0.33(+0.87%)
Apr 02, 2008 36.81 37.96 36.75 37.96 1,792,958 +1.06(+2.87%)
Apr 01, 2008 35.79 37.03 35.38 36.90 4,000,396 +0.47(+1.29%)
Mar 31, 2008 37.30 37.44 36.00 36.43 3,992,439 -1.17(-3.11%)
Mar 28, 2008 37.80 37.84 36.96 37.60 2,061,339 -0.75(-1.96%)
Mar 27, 2008 38.50 38.85 38.03 38.35 2,749,411 -0.57(-1.46%)
Mar 26, 2008 39.24 39.63 38.62 38.92 3,331,557 +0.25(+0.65%)
Mar 25, 2008 38.27 39.55 38.00 38.67 3,981,846 +1.46(+3.93%)
Mar 24, 2008 36.16 37.70 36.16 37.21 3,800,202 +1.16(+3.21%)
Mar 21, 2008 37.29 37.29 35.83 36.05 7,879,172 +0.00(+0.00%)
Mar 20, 2008 37.29 37.29 35.83 36.05 7,878,172 -1.95(-5.13%)
Mar 19, 2008 38.70 38.90 36.80 38.00 10,604,269 -0.90(-2.31%)
Mar 18, 2008 38.53 39.75 38.51 38.90 4,338,176 +0.35(+0.91%)
Mar 17, 2008 40.52 40.52 38.29 38.55 6,630,794 -2.65(-6.43%)
Mar 14, 2008 42.66 42.66 40.65 41.20 3,141,271 -1.24(-2.92%)
Mar 13, 2008 42.39 42.91 42.05 42.44 2,893,826 +0.45(+1.07%)
Mar 12, 2008 41.73 42.50 41.25 41.99 2,202,345 -0.15(-0.36%)
Mar 11, 2008 41.20 42.41 40.86 42.14 3,380,123 +1.66(+4.10%)
Mar 10, 2008 39.24 40.85 38.56 40.48 5,076,129 +0.72(+1.81%)
Mar 07, 2008 40.53 40.53 39.35 39.76 4,820,049 -1.68(-4.05%)
Mar 06, 2008 42.37 42.68 40.61 41.44 3,968,331 -0.25(-0.60%)
Mar 05, 2008 41.79 42.67 41.35 41.69 2,804,164 +0.24(+0.58%)
Mar 04, 2008 42.50 42.74 40.50 41.45 7,128,965 -1.11(-2.61%)
Mar 03, 2008 42.70 43.01 42.30 42.56 3,207,993 +1.00(+2.41%)
Feb 29, 2008 42.26 42.31 41.44 41.56 3,460,218 -0.73(-1.73%)
Feb 28, 2008 42.39 42.41 41.80 42.29 2,320,221 -0.17(-0.40%)
Feb 27, 2008 41.20 43.50 41.01 42.46 6,902,142 -0.52(-1.21%)
Feb 26, 2008 41.70 43.07 41.05 42.98 4,944,750 +0.78(+1.85%)
Feb 25, 2008 41.27 42.20 41.16 42.20 3,209,610 +1.25(+3.05%)
Feb 22, 2008 40.59 40.95 40.08 40.95 2,119,953 +0.42(+1.04%)
Feb 21, 2008 40.54 40.63 39.88 40.53 3,131,453 +0.33(+0.82%)
Feb 20, 2008 40.13 40.21 39.60 40.20 2,501,900 +0.13(+0.32%)
Feb 19, 2008 39.72 40.15 39.63 40.07 2,870,421 +0.89(+2.27%)
Feb 18, 2008 39.39 39.39 38.55 39.18 0 +0.00(+0.00%)
Feb 15, 2008 39.39 39.39 38.55 39.18 1,762,800 +0.18(+0.46%)
Feb 14, 2008 38.38 39.00 38.10 39.00 1,685,900 +1.17(+3.09%)
Feb 13, 2008 37.47 37.83 37.25 37.83 2,276,250 +0.00(+0.00%)
Feb 12, 2008 38.70 38.70 37.54 37.83 1,793,139 -0.93(-2.40%)
Feb 11, 2008 39.08 39.08 38.06 38.76 2,230,894 -0.27(-0.69%)
Feb 08, 2008 38.65 39.40 38.40 39.03 2,587,130 +0.95(+2.49%)
Feb 07, 2008 37.90 38.21 37.65 38.08 1,450,498 -0.01(-0.03%)
Feb 06, 2008 38.18 39.12 37.96 38.09 4,195,909 +0.21(+0.55%)
Feb 05, 2008 37.76 37.99 37.46 37.88 1,705,000 -0.12(-0.32%)
Feb 04, 2008 37.49 38.00 37.26 38.00 1,795,014 +0.75(+2.01%)
Feb 01, 2008 37.28 37.50 37.01 37.25 1,772,078 +0.26(+0.70%)
Jan 31, 2008 36.65 37.00 36.30 36.99 1,260,754 +0.21(+0.57%)
Jan 30, 2008 36.68 36.78 36.25 36.78 1,358,350 +0.06(+0.16%)
Jan 29, 2008 37.31 37.31 36.42 36.72 1,848,846 -0.30(-0.80%)
Jan 28, 2008 36.50 37.08 36.19 37.02 1,604,656 +0.64(+1.75%)
Jan 25, 2008 36.10 36.43 35.93 36.38 1,843,017 +0.88(+2.48%)
Jan 24, 2008 35.00 35.60 34.77 35.50 2,298,177 +1.21(+3.53%)
Jan 23, 2008 35.77 35.78 34.25 34.29 3,801,472 -1.35(-3.79%)
Jan 22, 2008 35.51 36.32 34.96 35.64 3,400,706 -0.94(-2.57%)
Jan 21, 2008 36.87 37.18 36.30 36.58 0 +0.00(+0.00%)
Jan 18, 2008 36.87 37.18 36.30 36.58 2,464,433 -0.92(-2.45%)
Jan 17, 2008 36.93 37.57 36.86 37.50 3,430,153 +1.07(+2.94%)
Jan 16, 2008 36.12 36.45 35.58 36.43 2,868,687 -0.15(-0.41%)
Jan 15, 2008 36.36 36.85 36.05 36.58 1,855,426 +0.19(+0.52%)
Jan 14, 2008 36.34 36.84 36.05 36.39 3,913,383 -0.06(-0.16%)
Jan 11, 2008 34.75 36.67 34.75 36.45 3,238,565 +1.95(+5.65%)
Jan 10, 2008 34.71 34.71 34.08 34.50 1,856,199 +0.14(+0.41%)
Jan 09, 2008 35.02 35.02 34.25 34.36 2,200,215 -0.14(-0.41%)
Jan 08, 2008 34.68 34.95 34.37 34.50 2,194,913 +0.38(+1.11%)
Jan 07, 2008 34.50 34.50 34.00 34.12 1,889,421 -0.46(-1.33%)
Jan 04, 2008 33.84 34.66 33.72 34.58 2,919,613 +0.36(+1.05%)
Jan 03, 2008 33.76 34.22 33.56 34.22 2,211,135 +0.79(+2.36%)
Jan 02, 2008 33.14 33.59 33.04 33.43 1,078,583 +0.44(+1.33%)
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.