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

Energy Alphadex ETF FT (NY: FXN )

18.32 +0.17 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 7.219 7.460 7.118 7.296 0 -0.10(-1.37%)
Feb 26, 2009 7.561 7.661 7.382 7.397 17,315 +0.08(+1.06%)
Feb 25, 2009 7.258 7.442 7.211 7.320 6,388 +0.02(+0.21%)
Feb 24, 2009 7.017 7.312 6.970 7.304 1,239 +0.33(+4.68%)
Feb 23, 2009 7.623 7.623 6.978 6.978 5,520 -0.61(-7.99%)
Feb 20, 2009 7.553 7.623 7.366 7.584 4,255 -0.25(-3.17%)
Feb 19, 2009 7.833 7.946 7.769 7.832 3,952 +0.09(+1.10%)
Feb 18, 2009 8.035 8.035 7.693 7.747 12,525 -0.26(-3.30%)
Feb 17, 2009 8.275 8.275 8.011 8.011 2,032 -0.69(-7.95%)
Feb 13, 2009 8.617 8.734 8.594 8.703 3,100 +0.38(+4.58%)
Feb 12, 2009 8.299 8.540 8.291 8.322 2,945 -0.20(-2.39%)
Feb 11, 2009 8.726 8.726 8.394 8.526 14,143 -0.08(-0.97%)
Feb 10, 2009 9.138 9.138 8.610 8.610 4,375 -0.48(-5.30%)
Feb 09, 2009 9.014 9.355 9.014 9.091 2,810 +0.34(+3.91%)
Feb 06, 2009 8.772 8.805 8.749 8.749 971 +0.01(+0.12%)
Feb 05, 2009 8.415 8.739 8.338 8.739 8,881 +0.21(+2.50%)
Feb 04, 2009 8.485 8.648 8.485 8.525 1,368 +0.13(+1.49%)
Feb 03, 2009 8.314 8.401 8.251 8.400 1,770 +0.13(+1.60%)
Feb 02, 2009 8.213 8.268 8.213 8.268 6,665 -0.16(-1.85%)
Jan 30, 2009 8.788 8.788 8.423 8.423 0 -0.19(-2.26%)
Jan 29, 2009 8.765 8.804 8.610 8.618 1,561 -0.32(-3.56%)
Jan 28, 2009 8.804 8.990 8.718 8.936 2,297 +0.25(+2.86%)
Jan 27, 2009 8.819 8.819 8.486 8.687 10,439 -0.09(-1.06%)
Jan 26, 2009 8.742 8.975 8.695 8.780 8,531 +0.20(+2.35%)
Jan 23, 2009 8.229 8.664 7.887 8.578 27,689 +0.36(+4.34%)
Jan 22, 2009 8.408 8.439 8.058 8.222 22,512 -0.30(-3.54%)
Jan 21, 2009 8.073 8.524 8.073 8.524 7,428 +0.64(+8.08%)
Jan 20, 2009 8.376 8.376 7.887 7.887 2,147 -0.64(-7.56%)
Jan 16, 2009 8.858 8.858 8.338 8.532 20,121 +0.14(+1.67%)
Jan 15, 2009 8.408 8.439 7.941 8.392 30,549 +0.06(+0.76%)
Jan 14, 2009 8.757 8.757 8.329 8.329 25,382 -0.62(-6.96%)
Jan 13, 2009 8.928 8.951 8.771 8.951 4,721 +0.32(+3.74%)
Jan 12, 2009 9.037 9.037 8.629 8.629 16,408 -0.56(-6.13%)
Jan 09, 2009 9.705 9.728 9.130 9.192 38,661 -0.43(-4.52%)
Jan 08, 2009 9.402 9.627 9.402 9.627 11,262 +0.13(+1.39%)
Jan 07, 2009 9.345 9.674 9.345 9.495 113,961 -0.58(-5.78%)
Jan 06, 2009 9.907 10.22 9.899 10.08 8,995 +0.42(+4.34%)
Jan 05, 2009 9.379 9.875 9.379 9.659 11,668 +0.41(+4.45%)
Jan 02, 2009 9.084 9.247 9.076 9.247 0 +0.37(+4.22%)
Jan 01, 2009 8.524 8.874 8.524 8.872 0 +0.00(+0.00%)
Dec 31, 2008 8.524 8.874 8.524 8.872 15,232 +0.31(+3.61%)
Dec 30, 2008 8.353 8.563 8.275 8.563 4,787 +0.22(+2.68%)
Dec 29, 2008 8.493 8.493 8.226 8.339 9,365 +0.14(+1.72%)
Dec 26, 2008 8.112 8.198 7.972 8.198 6,046 +0.17(+2.13%)
Dec 24, 2008 7.949 8.027 7.949 8.027 772 -0.01(-0.10%)
Dec 23, 2008 8.049 8.049 8.034 8.034 8,199 +0.02(+0.29%)
Dec 22, 2008 8.268 8.268 8.011 8.011 6,129 -0.44(-5.15%)
Dec 19, 2008 8.477 8.571 8.369 8.446 8,967 +0.10(+1.21%)
Dec 18, 2008 8.563 8.617 8.345 8.345 10,063 -0.63(-6.98%)
Dec 17, 2008 8.827 9.131 8.827 8.972 20,481 +0.22(+2.54%)
Dec 16, 2008 8.749 8.749 8.586 8.749 21,426 +0.24(+2.83%)
Dec 15, 2008 8.889 8.889 8.330 8.509 15,669 -0.07(-0.82%)
Dec 12, 2008 8.306 8.625 8.299 8.578 11,214 +0.03(+0.36%)
Dec 11, 2008 8.780 9.160 8.547 8.547 17,681 -0.19(-2.22%)
Dec 10, 2008 8.532 8.889 8.516 8.742 124,572 +0.50(+6.03%)
Dec 09, 2008 8.042 8.454 8.042 8.244 14,148 +0.21(+2.58%)
Dec 08, 2008 6.690 8.229 6.690 8.037 3,779 +0.69(+9.45%)
Dec 05, 2008 7.296 7.351 6.978 7.343 22,167 -0.36(-4.73%)
Dec 04, 2008 8.066 8.167 7.708 7.708 3,304 -0.47(-5.79%)
Dec 03, 2008 7.926 8.182 7.809 8.182 15,306 +0.10(+1.25%)
Dec 02, 2008 8.136 8.182 7.928 8.081 7,311 +0.09(+1.07%)
Dec 01, 2008 8.509 8.602 7.996 7.996 2,728 -0.84(-9.50%)
Nov 28, 2008 8.900 8.900 8.835 8.835 7,531 -0.30(-3.28%)
Nov 26, 2008 8.330 9.146 8.306 9.135 28,971 +0.74(+8.85%)
Nov 25, 2008 8.286 8.454 8.169 8.392 20,392 +0.08(+0.93%)
Nov 24, 2008 7.592 8.314 7.592 8.314 1,338 +0.89(+11.92%)
Nov 21, 2008 7.017 7.428 6.885 7.428 9,101 +0.27(+3.77%)
Nov 20, 2008 7.856 7.856 7.102 7.158 15,483 -1.01(-12.31%)
Nov 19, 2008 8.431 8.540 8.164 8.164 12,156 -0.52(-5.94%)
Nov 18, 2008 8.773 8.889 8.470 8.679 27,422 -0.00(-0.00%)
Nov 17, 2008 8.718 8.944 8.680 8.680 4,325 -0.43(-4.69%)
Nov 14, 2008 9.254 9.371 8.788 9.107 6,120 -0.16(-1.68%)
Nov 13, 2008 8.384 9.262 8.159 9.262 30,214 +0.71(+8.27%)
Nov 12, 2008 9.037 9.037 8.524 8.555 73,511 -0.62(-6.77%)
Nov 11, 2008 9.206 9.348 9.091 9.176 3,523 -0.40(-4.15%)
Nov 10, 2008 10.06 10.06 9.573 9.573 1,415 +0.10(+1.07%)
Nov 07, 2008 9.596 9.682 9.324 9.472 9,951 +0.11(+1.16%)
Nov 06, 2008 9.457 9.472 9.193 9.363 2,956 -0.85(-8.29%)
Nov 05, 2008 11.17 11.17 10.08 10.21 28,839 -0.68(-6.28%)
Nov 04, 2008 9.892 10.97 9.892 10.89 17,894 +0.99(+10.05%)
Nov 03, 2008 11.04 11.04 9.853 9.899 23,383 -0.36(-3.49%)
Oct 31, 2008 9.814 11.34 9.814 10.26 34,531 +0.20(+2.01%)
Oct 30, 2008 9.938 10.24 9.526 10.05 35,668 +0.54(+5.72%)
Oct 29, 2008 9.599 10.80 9.254 9.511 37,954 +0.64(+7.18%)
Oct 28, 2008 8.648 8.882 7.988 8.874 20,820 +0.61(+7.43%)
Oct 27, 2008 8.353 8.677 8.159 8.260 6,109 -0.56(-6.34%)
Oct 24, 2008 8.128 8.858 8.128 8.819 4,382 -0.60(-6.35%)
Oct 23, 2008 9.029 9.418 8.532 9.418 18,143 +0.55(+6.22%)
Oct 22, 2008 9.526 9.565 8.672 8.866 42,726 -1.34(-13.10%)
Oct 21, 2008 10.14 10.56 9.923 10.20 29,261 -0.33(-3.17%)
Oct 20, 2008 9.837 10.54 9.837 10.54 21,878 +1.06(+11.15%)
Oct 17, 2008 9.760 10.28 8.975 9.480 28,694 +0.46(+5.08%)
Oct 16, 2008 8.936 9.317 8.359 9.021 46,959 +0.26(+3.02%)
Oct 15, 2008 9.892 9.923 8.757 8.757 49,386 -1.91(-17.92%)
Oct 14, 2008 10.60 10.99 10.40 10.67 3,294 +0.97(+10.02%)
Oct 13, 2008 8.384 9.697 8.384 9.697 3,024 +2.18(+28.97%)
Oct 10, 2008 9.076 9.076 7.452 7.519 8,417 -2.23(-22.89%)
Oct 09, 2008 10.53 10.78 9.752 9.752 1,195 -0.72(-6.90%)
Oct 08, 2008 9.705 10.49 9.480 10.47 9,083 +0.22(+2.20%)
Oct 07, 2008 10.83 11.48 10.25 10.25 5,280 -0.92(-8.21%)
Oct 06, 2008 11.66 11.66 10.18 11.17 16,574 -0.95(-7.83%)
Oct 03, 2008 12.80 13.09 12.01 12.11 30,048 -1.89(-13.51%)
Oct 02, 2008 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Oct 01, 2008 15.03 15.03 13.61 14.01 10,810 +0.06(+0.42%)
Sep 30, 2008 13.67 13.99 13.67 13.95 1,930 +0.91(+6.97%)
Sep 29, 2008 16.11 16.11 12.73 13.04 3,481 -1.97(-13.13%)
Sep 26, 2008 15.45 15.51 15.01 15.01 0 -0.86(-5.45%)
Sep 25, 2008 17.16 17.16 15.55 15.87 3,173 +0.00(+0.01%)
Sep 24, 2008 15.76 15.98 15.76 15.87 900 +0.03(+0.19%)
Sep 23, 2008 16.24 16.24 15.84 15.84 2,832 -0.50(-3.04%)
Sep 22, 2008 16.47 16.57 16.34 16.34 11,453 +0.56(+3.54%)
Sep 19, 2008 15.54 15.78 15.54 15.78 0 +0.88(+5.89%)
Sep 18, 2008 15.54 15.54 14.34 14.90 12,386 +0.08(+0.55%)
Sep 17, 2008 14.54 14.82 14.54 14.82 707 +0.38(+2.66%)
Sep 16, 2008 14.27 14.51 13.84 14.44 13,493 -0.26(-1.80%)
Sep 15, 2008 15.28 15.59 14.70 14.70 9,407 -1.55(-9.52%)
Sep 12, 2008 16.12 16.31 16.12 16.25 4,021 +0.72(+4.65%)
Sep 11, 2008 15.08 15.53 15.08 15.53 1,093 +0.33(+2.15%)
Sep 10, 2008 15.08 15.20 14.92 15.20 2,651 +0.47(+3.22%)
Sep 09, 2008 15.21 15.43 14.72 14.72 5,527 -1.47(-9.07%)
Sep 08, 2008 17.47 17.47 16.18 16.19 2,167 +0.13(+0.83%)
Sep 05, 2008 16.05 16.06 16.05 16.06 0 -0.34(-2.05%)
Sep 04, 2008 16.47 16.47 16.37 16.40 11,839 -0.39(-2.35%)
Sep 03, 2008 17.17 17.17 16.65 16.79 2,564 -0.30(-1.74%)
Sep 02, 2008 18.07 18.07 17.09 17.09 1,608 -1.20(-6.54%)
Aug 29, 2008 18.39 18.39 18.26 18.28 1,286 -0.15(-0.80%)
Aug 28, 2008 18.91 18.91 18.17 18.43 2,006 -0.24(-1.29%)
Aug 27, 2008 18.77 18.91 18.59 18.67 12,721 +0.37(+2.02%)
Aug 26, 2008 18.10 18.30 18.10 18.30 1,540 +0.37(+2.07%)
Aug 25, 2008 18.24 18.27 17.85 17.93 2,638 -0.17(-0.97%)
Aug 22, 2008 18.98 18.98 17.96 18.10 8,824 -0.57(-3.05%)
Aug 21, 2008 18.61 18.68 18.61 18.68 1,561 +0.77(+4.31%)
Aug 20, 2008 17.90 17.96 17.65 17.90 20,485 +0.61(+3.55%)
Aug 19, 2008 17.29 17.29 17.29 17.29 128 +0.30(+1.78%)
Aug 18, 2008 17.36 17.53 16.99 16.99 1,342 -0.39(-2.24%)
Aug 15, 2008 17.41 17.41 17.33 17.37 0 -0.30(-1.67%)
Aug 14, 2008 17.59 17.67 17.42 17.67 5,096 -0.23(-1.30%)
Aug 13, 2008 17.27 17.95 17.27 17.90 8,684 +0.77(+4.49%)
Aug 12, 2008 17.37 17.37 17.13 17.13 724 +0.04(+0.23%)
Aug 11, 2008 16.15 17.36 16.15 17.09 23,769 -0.13(-0.77%)
Aug 08, 2008 17.12 17.31 17.02 17.23 11,870 -0.34(-1.95%)
Aug 07, 2008 17.87 18.05 17.57 17.57 10,286 -0.30(-1.69%)
Aug 06, 2008 17.33 17.87 17.33 17.87 8,840 +0.61(+3.51%)
Aug 05, 2008 16.68 17.36 16.68 17.27 5,182 -0.08(-0.45%)
Aug 04, 2008 18.03 18.29 17.23 17.34 40,999 -1.20(-6.45%)
Aug 01, 2008 18.35 18.93 18.35 18.54 11,171 +0.03(+0.17%)
Jul 31, 2008 18.98 18.98 18.49 18.51 24,758 -0.66(-3.45%)
Jul 30, 2008 17.90 19.26 17.90 19.17 53,714 +1.10(+6.11%)
Jul 29, 2008 18.07 18.25 17.91 18.07 3,407 -0.39(-2.09%)
Jul 28, 2008 18.69 18.83 18.45 18.45 5,914 +0.09(+0.49%)
Jul 25, 2008 17.90 18.74 17.85 18.36 9,591 +0.20(+1.11%)
Jul 24, 2008 18.31 18.69 17.67 18.16 12,308 -0.28(-1.52%)
Jul 23, 2008 20.33 20.33 18.38 18.44 12,417 -0.99(-5.12%)
Jul 22, 2008 20.19 20.19 19.35 19.43 7,791 -0.76(-3.77%)
Jul 21, 2008 19.74 20.20 19.42 20.20 2,869 +0.71(+3.62%)
Jul 18, 2008 18.73 19.88 18.73 19.49 20,225 +0.13(+0.65%)
Jul 17, 2008 19.94 19.94 19.18 19.36 4,797 -0.67(-3.34%)
Jul 16, 2008 20.57 20.57 19.71 20.03 8,275 -0.40(-1.94%)
Jul 15, 2008 21.93 21.93 20.43 20.43 3,102 -0.83(-3.91%)
Jul 14, 2008 21.17 21.46 21.02 21.26 17,466 +0.26(+1.26%)
Jul 11, 2008 21.17 21.17 20.68 21.00 1,158 +0.12(+0.56%)
Jul 10, 2008 20.25 20.88 20.01 20.88 10,301 +0.56(+2.75%)
Jul 09, 2008 20.85 20.85 20.32 20.32 4,293 -0.19(-0.95%)
Jul 08, 2008 20.43 20.51 19.72 20.51 29,788 -0.57(-2.69%)
Jul 07, 2008 21.60 21.67 20.82 21.08 27,092 -0.19(-0.88%)
Jul 04, 2008 21.66 21.92 21.27 21.27 7,379 +0.00(+0.00%)
Jul 03, 2008 21.66 21.92 21.27 21.27 7,379 -0.85(-3.83%)
Jul 02, 2008 23.27 23.27 22.11 22.11 1,029 -0.98(-4.24%)
Jul 01, 2008 22.81 23.16 22.81 23.09 24,928 +0.02(+0.07%)
Jun 30, 2008 22.86 23.26 22.86 23.08 17,889 +0.36(+1.57%)
Jun 27, 2008 22.71 22.82 22.57 22.72 12,174 +0.56(+2.52%)
Jun 26, 2008 22.43 22.78 22.16 22.16 4,761 -0.52(-2.30%)
Jun 25, 2008 22.94 22.94 22.30 22.68 15,922 -0.28(-1.22%)
Jun 24, 2008 23.47 23.47 22.94 22.96 24,433 -0.53(-2.25%)
Jun 23, 2008 22.76 23.49 22.76 23.49 14,905 +0.80(+3.53%)
Jun 20, 2008 22.81 22.81 22.60 22.69 7,363 -0.09(-0.38%)
Jun 19, 2008 23.40 23.40 22.77 22.77 2,702 -0.47(-2.01%)
Jun 18, 2008 23.16 23.29 22.92 23.24 15,209 +0.07(+0.30%)
Jun 17, 2008 22.73 23.19 22.73 23.17 12,772 +0.56(+2.48%)
Jun 16, 2008 22.60 22.70 22.53 22.61 8,244 +0.34(+1.53%)
Jun 13, 2008 22.25 22.33 22.15 22.27 8,388 +0.03(+0.14%)
Jun 12, 2008 22.13 22.27 22.08 22.24 961 -0.22(-0.97%)
Jun 11, 2008 22.25 22.51 22.20 22.46 7,780 +0.28(+1.26%)
Jun 10, 2008 22.18 22.57 21.99 22.18 1,286 -0.54(-2.36%)
Jun 09, 2008 22.56 22.81 22.42 22.71 9,389 +0.44(+1.99%)
Jun 06, 2008 23.04 23.04 22.27 22.27 8,598 -0.05(-0.21%)
Jun 05, 2008 21.66 22.32 21.66 22.32 6,415 +0.79(+3.68%)
Jun 04, 2008 21.81 21.90 21.52 21.52 4,253 -0.35(-1.60%)
Jun 03, 2008 22.08 22.30 21.87 21.87 6,901 -0.28(-1.26%)
Jun 02, 2008 21.78 22.15 21.76 22.15 1,615 +0.53(+2.44%)
May 30, 2008 21.48 21.65 21.48 21.62 6,242 +0.37(+1.76%)
May 29, 2008 21.67 21.67 21.25 21.25 1,415 -0.34(-1.59%)
May 28, 2008 21.17 21.60 21.17 21.60 2,877 +0.30(+1.39%)
May 27, 2008 22.43 22.43 21.27 21.30 4,900 -0.22(-1.01%)
May 26, 2008 22.02 22.02 21.34 21.52 0 +0.00(+0.00%)
May 23, 2008 22.02 22.02 21.34 21.52 2,434 -0.05(-0.22%)
May 22, 2008 22.22 22.22 21.56 21.56 7,509 -0.53(-2.39%)
May 21, 2008 22.46 22.64 22.09 22.09 9,466 -0.23(-1.04%)
May 20, 2008 21.96 22.39 21.96 22.32 8,679 +0.33(+1.48%)
May 19, 2008 21.95 22.30 21.93 22.00 4,954 +0.16(+0.75%)
May 16, 2008 21.60 21.84 21.59 21.83 4,338 +0.63(+2.97%)
May 15, 2008 21.17 21.31 20.86 21.21 2,959 +0.22(+1.04%)
May 14, 2008 21.32 21.38 20.99 20.99 2,751 -0.26(-1.24%)
May 13, 2008 20.68 21.25 20.68 21.25 3,442 +0.37(+1.76%)
May 12, 2008 20.82 20.89 20.82 20.89 3,299 +0.18(+0.86%)
May 09, 2008 20.87 20.87 20.71 20.71 4,375 -0.12(-0.56%)
May 08, 2008 20.61 20.86 20.61 20.82 9,603 +0.23(+1.09%)
May 07, 2008 20.65 20.82 20.60 20.60 821 -0.09(-0.41%)
May 06, 2008 20.40 20.68 20.40 20.68 5,750 +0.57(+2.82%)
May 05, 2008 19.78 20.14 19.78 20.12 4,398 +0.45(+2.29%)
May 02, 2008 19.59 19.69 19.59 19.67 900 +0.55(+2.89%)
May 01, 2008 19.01 19.12 18.94 19.12 2,766 -0.42(-2.15%)
Apr 30, 2008 19.64 19.64 19.36 19.53 3,638 +0.09(+0.48%)
Apr 29, 2008 19.49 19.58 19.44 19.44 3,050 -0.57(-2.83%)
Apr 28, 2008 20.06 20.23 20.00 20.01 13,390 -0.15(-0.73%)
Apr 25, 2008 19.90 20.16 19.75 20.16 7,340 +0.66(+3.39%)
Apr 24, 2008 20.07 20.23 19.50 19.50 934 -0.48(-2.41%)
Apr 23, 2008 20.27 20.27 19.90 19.98 3,124 -0.36(-1.76%)
Apr 22, 2008 20.42 20.56 20.23 20.34 4,761 -0.10(-0.49%)
Apr 21, 2008 20.31 20.44 20.21 20.44 3,105 +0.21(+1.04%)
Apr 18, 2008 19.88 20.24 19.81 20.23 11,873 +0.45(+2.28%)
Apr 17, 2008 19.79 19.93 19.73 19.78 2,820 +0.09(+0.43%)
Apr 16, 2008 19.36 19.69 19.35 19.69 1,286 +0.45(+2.34%)
Apr 15, 2008 19.32 19.33 19.20 19.24 1,438 +0.20(+1.06%)
Apr 14, 2008 19.15 19.15 19.04 19.04 517 +0.19(+1.03%)
Apr 11, 2008 19.17 19.17 18.84 18.84 1,286 -0.20(-1.06%)
Apr 10, 2008 19.26 19.26 18.87 19.05 6,820 -0.03(-0.16%)
Apr 09, 2008 19.04 19.08 19.04 19.08 514 +0.12(+0.61%)
Apr 08, 2008 18.86 19.08 18.86 18.96 1,544 +0.16(+0.87%)
Apr 07, 2008 19.18 19.18 18.70 18.80 4,504 -0.02(-0.12%)
Apr 04, 2008 18.94 19.12 18.82 18.82 2,316 +0.39(+2.11%)
Apr 03, 2008 18.34 18.56 18.34 18.43 4,632 +0.17(+0.94%)
Apr 02, 2008 18.10 18.31 18.10 18.26 2,059 +0.38(+2.13%)
Apr 01, 2008 17.90 17.93 17.86 17.88 1,673 +0.33(+1.86%)
Mar 31, 2008 17.75 17.75 17.55 17.55 1,673 -0.02(-0.13%)
Mar 28, 2008 17.86 17.86 17.57 17.58 2,445 -0.04(-0.22%)
Mar 27, 2008 17.79 17.96 17.62 17.62 643 -0.15(-0.83%)
Mar 26, 2008 17.52 17.87 17.51 17.76 16,987 +0.40(+2.28%)
Mar 25, 2008 17.34 17.37 17.34 17.37 772 +0.30(+1.73%)
Mar 24, 2008 16.82 17.07 16.82 17.07 386 +0.49(+2.95%)
Mar 21, 2008 16.04 16.64 16.03 16.58 21,795 +0.00(+0.00%)
Mar 20, 2008 16.04 16.64 16.03 16.58 21,795 -0.16(-0.97%)
Mar 19, 2008 17.27 17.27 16.75 16.75 2,059 -1.13(-6.30%)
Mar 18, 2008 17.31 17.87 16.33 17.87 2,316 +0.77(+4.50%)
Mar 17, 2008 17.06 17.27 16.87 17.10 2,445 -0.62(-3.51%)
Mar 14, 2008 17.99 17.99 17.58 17.72 386 -0.39(-2.14%)
Mar 13, 2008 17.51 18.11 17.44 18.11 2,769 +0.40(+2.28%)
Mar 12, 2008 18.26 18.26 17.71 17.71 3,732 -0.33(-1.81%)
Mar 11, 2008 17.63 18.04 17.63 18.04 1,286 +0.76(+4.41%)
Mar 10, 2008 17.69 17.69 17.27 17.27 900 -0.37(-2.07%)
Mar 07, 2008 19.51 19.51 17.48 17.64 1,930 -0.43(-2.37%)
Mar 06, 2008 18.64 18.64 18.07 18.07 1,673 -0.35(-1.90%)
Mar 05, 2008 18.35 18.42 18.30 18.42 3,989 +0.26(+1.46%)
Mar 04, 2008 18.21 18.21 18.15 18.15 900 -0.13(-0.72%)
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.