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

Midcap Core Alphadex Fund FT (NY: FNX )

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 (%)
Jun 30, 2009 16.56 16.63 16.36 16.44 4,989 -0.08(-0.50%)
Jun 29, 2009 16.50 16.53 16.50 16.53 418 +0.16(+1.01%)
Jun 26, 2009 16.29 16.40 16.29 16.36 2,106 +0.04(+0.24%)
Jun 25, 2009 16.29 16.32 16.25 16.32 2,746 +0.26(+1.63%)
Jun 24, 2009 15.76 16.09 15.76 16.06 3,732 +0.32(+2.03%)
Jun 23, 2009 15.84 15.90 15.66 15.74 5,721 -0.26(-1.64%)
Jun 22, 2009 16.09 16.09 15.94 16.00 19,357 -0.54(-3.27%)
Jun 19, 2009 16.56 16.57 16.54 16.54 2,496 +0.06(+0.36%)
Jun 18, 2009 16.36 16.48 16.22 16.48 3,175 +0.13(+0.79%)
Jun 17, 2009 16.39 16.53 16.23 16.35 3,965 -0.10(-0.59%)
Jun 16, 2009 16.80 16.83 16.36 16.45 8,628 -0.21(-1.29%)
Jun 15, 2009 16.57 16.67 16.57 16.67 4,362 -0.28(-1.66%)
Jun 12, 2009 17.07 17.07 16.94 16.95 2,216 -0.26(-1.54%)
Jun 11, 2009 17.17 17.30 17.17 17.21 2,953 +0.08(+0.46%)
Jun 10, 2009 16.93 17.13 16.93 17.13 11,800 -0.05(-0.29%)
Jun 09, 2009 17.06 17.21 17.06 17.18 3,192 +0.33(+1.94%)
Jun 08, 2009 16.84 16.91 16.84 16.85 732 -0.28(-1.63%)
Jun 04, 2009 16.88 17.16 16.88 17.13 1,595 +0.30(+1.80%)
Jun 03, 2009 17.10 17.10 16.83 16.83 1,419 -0.36(-2.11%)
Jun 02, 2009 17.20 17.20 17.19 17.19 1,220 +0.07(+0.40%)
Jun 01, 2009 16.80 17.16 16.80 17.12 2,998 +0.73(+4.48%)
May 29, 2009 16.30 16.39 16.29 16.39 2,366 +0.21(+1.29%)
May 28, 2009 16.02 16.25 16.02 16.18 3,588 +0.00(+0.00%)
May 27, 2009 16.45 16.45 16.15 16.18 12,552 +0.23(+1.44%)
May 26, 2009 15.66 15.95 15.66 15.95 754 +0.11(+0.67%)
May 22, 2009 15.88 15.88 15.83 15.85 1,573 +0.04(+0.26%)
May 21, 2009 16.08 16.08 15.76 15.80 4,207 -0.42(-2.58%)
May 20, 2009 16.70 16.70 16.22 16.22 5,327 -0.12(-0.75%)
May 19, 2009 16.21 16.39 16.21 16.35 3,966 +0.26(+1.63%)
May 18, 2009 15.77 16.08 15.77 16.08 2,154 +0.53(+3.41%)
May 15, 2009 15.63 15.65 15.55 15.55 4,769 -0.10(-0.66%)
May 14, 2009 15.41 15.74 15.35 15.66 4,511 +0.23(+1.49%)
May 13, 2009 15.86 15.86 15.43 15.43 3,948 -0.66(-4.12%)
May 12, 2009 16.39 16.39 16.09 16.09 610 -0.29(-1.77%)
May 11, 2009 16.49 16.49 16.27 16.38 1,398 -0.31(-1.85%)
May 08, 2009 16.65 16.71 16.33 16.69 5,564 +0.34(+2.05%)
May 07, 2009 16.35 16.35 16.35 16.35 244 -0.16(-0.94%)
May 06, 2009 16.79 16.79 16.38 16.51 3,983 +0.00(+0.00%)
May 05, 2009 16.38 16.51 16.38 16.51 1,763 +0.13(+0.80%)
May 04, 2009 16.33 16.39 16.33 16.38 1,098 +0.37(+2.30%)
May 01, 2009 15.77 16.01 15.76 16.01 7,063 +0.12(+0.77%)
Apr 30, 2009 16.19 16.25 15.89 15.89 3,982 -0.02(-0.15%)
Apr 29, 2009 15.48 15.93 15.48 15.91 8,327 +0.50(+3.24%)
Apr 28, 2009 15.14 15.53 15.14 15.41 3,913 +0.12(+0.80%)
Apr 27, 2009 15.57 15.57 15.29 15.29 2,929 +0.04(+0.27%)
Apr 24, 2009 15.21 15.35 15.16 15.25 2,392 +0.41(+2.76%)
Apr 23, 2009 15.18 15.18 14.80 14.84 4,254 -0.53(-3.47%)
Apr 22, 2009 14.72 15.37 14.72 15.37 2,990 +0.49(+3.30%)
Apr 21, 2009 14.49 14.89 14.41 14.88 4,237 +0.34(+2.37%)
Apr 20, 2009 14.95 14.95 14.53 14.53 10,320 -0.80(-5.23%)
Apr 17, 2009 15.11 15.34 15.06 15.34 2,072 +0.30(+2.02%)
Apr 16, 2009 14.71 15.03 14.66 15.03 2,663 +0.67(+4.67%)
Apr 15, 2009 14.38 14.52 14.36 14.36 2,078 -0.15(-1.06%)
Apr 14, 2009 14.63 14.63 14.49 14.52 1,469 -0.14(-0.96%)
Apr 13, 2009 14.44 14.66 14.44 14.66 2,032 -0.06(-0.44%)
Apr 09, 2009 15.44 15.44 14.31 14.72 6,972 +0.75(+5.33%)
Apr 08, 2009 13.84 13.98 13.73 13.98 6,215 +0.22(+1.59%)
Apr 07, 2009 13.97 13.97 13.76 13.76 610 -0.27(-1.91%)
Apr 06, 2009 14.12 14.12 14.03 14.03 1,202 -0.20(-1.44%)
Apr 03, 2009 14.12 14.28 14.10 14.23 2,132 -0.06(-0.40%)
Apr 02, 2009 13.90 14.29 13.90 14.29 671 +1.13(+8.59%)
Apr 01, 2009 13.12 13.16 13.12 13.16 1,817 -0.11(-0.86%)
Mar 31, 2009 13.21 13.48 13.21 13.27 6,157 +0.32(+2.47%)
Mar 30, 2009 13.33 13.33 12.95 12.95 1,955 -0.94(-6.78%)
Mar 26, 2009 13.58 13.90 13.58 13.90 1,723 +0.53(+3.98%)
Mar 25, 2009 13.45 13.45 12.98 13.36 24,957 +0.14(+1.05%)
Mar 24, 2009 13.27 13.38 13.22 13.22 2,786 +0.18(+1.38%)
Mar 23, 2009 12.96 13.05 12.96 13.04 4,320 +0.25(+1.92%)
Mar 20, 2009 12.80 12.80 12.80 12.80 5,736 -0.21(-1.64%)
Mar 19, 2009 13.08 13.08 12.98 13.01 2,059 +0.22(+1.73%)
Mar 18, 2009 12.48 12.79 12.47 12.79 13,638 +0.34(+2.70%)
Mar 17, 2009 12.19 12.47 12.19 12.45 14,646 +0.30(+2.49%)
Mar 16, 2009 12.09 12.15 12.09 12.15 2,685 +0.01(+0.07%)
Mar 13, 2009 12.19 12.29 12.14 12.14 0 +0.26(+2.21%)
Mar 12, 2009 11.88 11.89 11.88 11.88 805 +0.13(+1.12%)
Mar 11, 2009 11.59 11.75 11.59 11.75 2,980 +0.81(+7.42%)
Mar 10, 2009 10.94 10.94 10.94 0 +0.00(+0.00%)
Mar 09, 2009 10.93 11.13 10.93 10.94 3,076 +0.11(+1.06%)
Mar 06, 2009 11.35 11.35 10.82 10.82 0 -0.34(-3.02%)
Mar 05, 2009 11.45 11.50 11.16 11.16 4,639 -0.65(-5.50%)
Mar 04, 2009 11.79 11.81 11.79 11.81 1,181 +0.27(+2.30%)
Mar 02, 2009 11.96 11.96 11.54 11.54 3,921 -0.98(-7.85%)
Feb 27, 2009 12.08 12.53 12.08 12.53 0 +0.15(+1.19%)
Feb 26, 2009 12.61 12.61 12.38 12.38 1,884 -0.23(-1.82%)
Feb 25, 2009 12.53 12.61 12.35 12.61 23,312 -0.07(-0.52%)
Feb 24, 2009 12.28 12.67 12.27 12.67 11,424 +0.44(+3.62%)
Feb 23, 2009 12.80 12.80 12.23 12.23 81,630 -0.42(-3.30%)
Feb 21, 2009 12.56 12.71 12.37 12.65 0 +0.00(+0.00%)
Feb 20, 2009 12.56 12.71 12.37 12.65 5,715 -0.41(-3.14%)
Feb 19, 2009 12.94 13.06 12.94 13.06 861 -0.08(-0.62%)
Feb 18, 2009 13.04 13.14 13.04 13.14 12,205 -0.24(-1.77%)
Feb 17, 2009 13.22 13.40 13.20 13.38 2,254 -0.58(-4.17%)
Feb 14, 2009 13.91 13.96 13.81 13.96 0 +0.00(+0.00%)
Feb 13, 2009 13.91 13.96 13.81 13.96 3,661 +0.11(+0.83%)
Feb 12, 2009 13.49 13.85 13.49 13.85 1,785 +0.02(+0.18%)
Feb 11, 2009 13.79 13.90 13.71 13.82 21,436 +0.08(+0.60%)
Feb 10, 2009 14.41 14.42 13.72 13.74 5,317 -0.64(-4.44%)
Feb 09, 2009 14.26 14.43 14.26 14.38 5,046 +0.02(+0.11%)
Feb 06, 2009 14.25 14.44 14.25 14.36 1,284 +0.52(+3.79%)
Feb 05, 2009 13.89 13.94 13.84 13.84 2,770 +0.15(+1.08%)
Feb 04, 2009 13.94 13.94 13.69 13.69 2,859 +0.05(+0.36%)
Feb 03, 2009 13.49 13.64 13.45 13.64 1,723 +0.19(+1.40%)
Feb 02, 2009 13.43 13.45 13.43 13.45 1,025 -0.26(-1.91%)
Jan 30, 2009 13.99 13.99 13.72 13.72 0 -0.23(-1.65%)
Jan 29, 2009 14.15 14.15 13.93 13.94 1,462 -0.43(-2.96%)
Jan 28, 2009 14.20 14.40 14.15 14.37 11,547 +0.41(+2.93%)
Jan 27, 2009 13.91 14.01 13.91 13.96 1,146 +0.17(+1.25%)
Jan 26, 2009 13.72 13.79 13.67 13.79 829 +0.19(+1.39%)
Jan 24, 2009 13.53 13.60 13.49 13.60 0 +0.00(+0.00%)
Jan 23, 2009 13.53 13.60 13.49 13.60 2,073 +0.12(+0.91%)
Jan 22, 2009 13.49 13.67 13.48 13.48 1,159 -0.16(-1.14%)
Jan 21, 2009 13.21 13.63 13.21 13.63 840 +0.41(+3.10%)
Jan 20, 2009 13.27 13.35 13.22 13.22 3,449 -0.79(-5.61%)
Jan 16, 2009 13.93 14.01 13.93 14.01 5,241 +0.32(+2.33%)
Jan 15, 2009 13.69 13.69 13.69 13.69 441 +0.13(+0.97%)
Jan 14, 2009 13.85 13.85 13.53 13.56 2,160 -0.52(-3.72%)
Jan 13, 2009 14.20 14.20 13.98 14.08 6,739 +0.11(+0.82%)
Jan 12, 2009 14.32 14.32 13.97 13.97 4,314 -0.47(-3.23%)
Jan 10, 2009 14.65 14.65 14.44 14.44 0 +0.00(+0.00%)
Jan 09, 2009 14.65 14.65 14.44 14.44 663 -0.26(-1.78%)
Jan 08, 2009 14.03 14.70 14.03 14.70 3,258 +0.03(+0.22%)
Jan 07, 2009 14.80 14.80 14.57 14.67 1,558 -0.41(-2.70%)
Jan 06, 2009 15.06 15.18 15.00 15.07 8,801 +0.33(+2.22%)
Jan 05, 2009 14.83 14.85 14.75 14.75 1,061 +0.22(+1.52%)
Jan 01, 2009 14.53 14.53 14.53 0 +0.00(+0.00%)
Dec 31, 2008 13.97 14.53 13.97 14.53 4,994 +0.66(+4.79%)
Dec 30, 2008 13.76 13.86 13.76 13.86 1,794 +0.31(+2.30%)
Dec 29, 2008 13.54 13.55 13.46 13.55 1,551 -0.05(-0.36%)
Dec 26, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 24, 2008 13.13 13.60 13.13 13.60 3,625 +0.02(+0.18%)
Dec 23, 2008 13.94 13.94 13.44 13.58 7,440 +0.06(+0.42%)
Dec 22, 2008 13.93 14.05 13.50 13.52 1,104 -0.76(-5.33%)
Dec 20, 2008 14.22 14.28 14.22 14.28 0 +0.00(+0.00%)
Dec 19, 2008 14.22 14.28 14.22 14.28 1,879 -0.11(-0.74%)
Dec 18, 2008 14.39 14.39 14.39 14.39 344 +0.01(+0.06%)
Dec 17, 2008 13.91 14.39 13.91 14.38 4,214 +0.34(+2.45%)
Dec 16, 2008 13.73 14.03 13.72 14.03 4,795 +0.16(+1.18%)
Dec 15, 2008 13.90 13.90 13.87 13.87 380 +0.30(+2.23%)
Dec 13, 2008 13.36 13.72 13.36 13.57 0 +0.00(+0.00%)
Dec 12, 2008 13.36 13.72 13.36 13.57 1,049 -0.08(-0.60%)
Dec 11, 2008 14.01 14.01 13.65 13.65 367 -0.20(-1.48%)
Dec 10, 2008 14.05 14.05 13.85 13.85 5,248 -0.32(-2.25%)
Dec 09, 2008 14.15 14.17 14.14 14.17 1,952 +0.11(+0.76%)
Dec 08, 2008 14.19 14.77 13.75 14.07 2,952 +1.20(+9.29%)
Dec 06, 2008 12.83 12.87 12.83 12.87 0 +0.00(+0.00%)
Dec 05, 2008 12.83 12.87 12.83 12.87 8,128 -0.12(-0.95%)
Dec 04, 2008 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Dec 03, 2008 12.99 12.99 12.99 12.99 976 +0.21(+1.67%)
Dec 02, 2008 12.81 12.81 12.67 12.78 3,903 +0.08(+0.64%)
Dec 01, 2008 13.07 13.07 12.70 12.70 1,667 -1.00(-7.30%)
Nov 28, 2008 13.71 13.71 13.70 13.70 559 +0.18(+1.30%)
Nov 26, 2008 12.91 13.52 12.82 13.52 958 +0.79(+6.21%)
Nov 25, 2008 12.90 13.04 12.70 12.73 2,770 +0.14(+1.07%)
Nov 24, 2008 12.21 12.60 12.21 12.60 1,298 +0.77(+6.47%)
Nov 21, 2008 11.27 11.83 11.09 11.83 6,284 +0.20(+1.76%)
Nov 20, 2008 12.28 12.28 11.63 11.63 14,164 -1.51(-11.48%)
Nov 19, 2008 13.33 13.33 13.13 13.13 402 +0.11(+0.82%)
Nov 18, 2008 13.15 13.55 13.03 13.03 3,285 -0.41(-3.02%)
Nov 17, 2008 13.26 13.65 13.26 13.43 9,866 -0.72(-5.12%)
Nov 14, 2008 13.81 14.16 13.81 14.16 1,750 +0.26(+1.89%)
Nov 13, 2008 13.16 13.92 13.09 13.90 6,498 +0.55(+4.11%)
Nov 12, 2008 13.67 13.69 13.35 13.35 2,249 -0.70(-4.96%)
Nov 11, 2008 14.04 15.30 14.04 14.04 1,708 -0.29(-2.06%)
Nov 10, 2008 14.78 14.78 14.34 14.34 4,303 -0.07(-0.46%)
Nov 07, 2008 13.61 14.57 13.61 14.40 6,610 -0.19(-1.29%)
Nov 06, 2008 14.59 14.59 14.59 14.59 610 -0.44(-2.93%)
Nov 05, 2008 15.74 15.74 15.00 15.03 4,032 -0.65(-4.14%)
Nov 04, 2008 14.49 15.76 14.49 15.68 14,735 +0.07(+0.48%)
Nov 03, 2008 16.45 16.45 15.54 15.61 2,175 +0.25(+1.60%)
Oct 31, 2008 15.52 15.60 15.36 15.36 2,732 +0.43(+2.91%)
Oct 30, 2008 14.93 14.93 14.55 14.93 7,643 +1.28(+9.36%)
Oct 29, 2008 13.65 13.65 13.65 0 +0.00(+0.00%)
Oct 28, 2008 14.15 14.15 13.25 13.65 899 +0.07(+0.51%)
Oct 27, 2008 13.44 13.58 13.44 13.58 610 -0.11(-0.80%)
Oct 25, 2008 14.42 14.42 13.66 13.69 0 +0.00(+0.00%)
Oct 24, 2008 14.42 14.42 13.66 13.69 678 +0.03(+0.24%)
Oct 23, 2008 14.43 14.43 13.64 13.66 1,269 -0.77(-5.33%)
Oct 22, 2008 14.95 14.95 14.43 14.43 749 -1.18(-7.56%)
Oct 21, 2008 15.61 15.61 15.39 15.61 854 +0.16(+1.06%)
Oct 20, 2008 15.44 15.44 15.44 15.44 122 -0.34(-2.17%)
Oct 17, 2008 15.88 15.88 15.04 15.79 17,640 +0.70(+4.66%)
Oct 16, 2008 14.29 15.08 14.29 15.08 3,249 +0.16(+1.04%)
Oct 15, 2008 15.53 15.53 14.93 14.93 2,089 -1.28(-7.89%)
Oct 14, 2008 17.48 17.48 15.91 16.21 5,190 +0.14(+0.87%)
Oct 13, 2008 14.82 16.07 14.44 16.07 5,005 +0.93(+6.11%)
Oct 10, 2008 14.30 15.14 13.60 15.14 2,657 -0.22(-1.44%)
Oct 09, 2008 15.76 16.47 15.36 15.36 6,400 -1.21(-7.32%)
Oct 08, 2008 15.34 16.62 15.33 16.57 14,066 +0.28(+1.72%)
Oct 07, 2008 17.51 17.51 16.29 16.29 73,203 -0.38(-2.27%)
Oct 06, 2008 17.62 17.62 16.63 16.67 16,498 -1.71(-9.31%)
Oct 04, 2008 18.92 19.07 18.28 18.39 0 +0.00(+0.00%)
Oct 03, 2008 18.92 19.07 18.28 18.39 1,684 -0.16(-0.88%)
Oct 02, 2008 20.82 20.82 18.46 18.55 10,619 -1.09(-5.55%)
Oct 01, 2008 20.88 20.88 19.39 19.64 40,743 +0.18(+0.93%)
Sep 30, 2008 19.52 19.52 19.46 19.46 732 +0.11(+0.55%)
Sep 29, 2008 19.82 19.84 18.91 19.35 4,271 -0.93(-4.57%)
Sep 27, 2008 20.34 20.49 20.28 20.28 0 +0.00(+0.00%)
Sep 26, 2008 20.34 20.49 20.28 20.28 0 -0.48(-2.29%)
Sep 25, 2008 20.79 20.84 20.65 20.75 10,130 +0.15(+0.72%)
Sep 24, 2008 21.87 21.92 20.61 20.61 1,940 -0.15(-0.71%)
Sep 23, 2008 21.92 21.92 20.75 20.75 4,735 -0.38(-1.80%)
Sep 22, 2008 21.83 21.83 21.13 21.13 10,862 -0.79(-3.61%)
Sep 19, 2008 23.17 91.71 21.92 21.92 0 +0.97(+4.61%)
Sep 18, 2008 20.63 20.96 20.19 20.96 28,763 +0.69(+3.40%)
Sep 17, 2008 20.70 20.70 20.27 20.27 3,102 -0.85(-4.03%)
Sep 16, 2008 19.80 21.12 19.80 21.12 4,628 +0.28(+1.34%)
Sep 15, 2008 21.05 21.17 20.84 20.84 2,096 -0.81(-3.75%)
Sep 12, 2008 21.65 21.65 21.65 21.65 699 +0.23(+1.09%)
Sep 11, 2008 20.95 21.42 20.95 21.42 1,343 +0.08(+0.36%)
Sep 10, 2008 21.15 21.46 21.15 21.34 2,067 +0.18(+0.85%)
Sep 09, 2008 21.74 21.74 21.15 21.16 22,519 -0.63(-2.89%)
Sep 08, 2008 22.75 22.75 21.74 21.79 976 +0.52(+2.47%)
Sep 06, 2008 21.27 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 05, 2008 21.27 21.27 21.27 21.27 0 -0.20(-0.92%)
Sep 04, 2008 21.68 21.68 21.33 21.47 4,043 -0.39(-1.76%)
Sep 03, 2008 21.89 21.94 21.85 21.85 4,179 -0.16(-0.72%)
Sep 02, 2008 22.10 22.16 22.01 22.01 4,487 -0.07(-0.32%)
Aug 30, 2008 22.20 22.27 22.07 22.08 0 +0.00(+0.00%)
Aug 29, 2008 22.20 22.27 22.07 22.08 2,306 -0.19(-0.85%)
Aug 28, 2008 22.06 22.32 22.06 22.27 4,561 +0.40(+1.84%)
Aug 27, 2008 21.83 21.95 21.81 21.87 4,882 +0.39(+1.79%)
Aug 26, 2008 21.68 21.68 21.47 21.48 477 -0.11(-0.52%)
Aug 25, 2008 21.72 21.72 21.59 21.59 1,080 -0.53(-2.38%)
Aug 23, 2008 21.95 22.12 21.95 22.12 0 +0.00(+0.00%)
Aug 22, 2008 21.95 22.12 21.95 22.12 9,215 +0.25(+1.16%)
Aug 21, 2008 21.74 21.87 21.74 21.87 2,932 +0.07(+0.34%)
Aug 20, 2008 21.84 21.88 21.77 21.79 3,128 -0.15(-0.67%)
Aug 19, 2008 22.10 22.10 21.94 21.94 1,830 -0.25(-1.11%)
Aug 18, 2008 22.50 22.55 22.13 22.19 5,056 -0.37(-1.63%)
Aug 16, 2008 22.48 22.74 22.41 22.56 0 +0.00(+0.00%)
Aug 15, 2008 22.48 22.74 22.41 22.56 0 +0.11(+0.51%)
Aug 14, 2008 22.38 22.54 22.38 22.44 5,040 +0.19(+0.85%)
Aug 13, 2008 22.27 22.27 22.02 22.25 1,550 -0.16(-0.73%)
Aug 12, 2008 21.25 22.44 21.25 22.42 1,196 -0.04(-0.18%)
Aug 11, 2008 22.16 22.56 22.16 22.46 8,588 +0.25(+1.14%)
Aug 08, 2008 21.82 22.20 21.82 22.20 1,708 +0.60(+2.77%)
Aug 07, 2008 21.61 21.61 21.61 21.61 610 -0.35(-1.60%)
Aug 06, 2008 21.69 21.96 21.67 21.96 2,261 +0.41(+1.92%)
Aug 05, 2008 21.57 21.57 21.54 21.54 411 +0.32(+1.49%)
Aug 04, 2008 21.38 21.38 21.23 21.23 366 -0.27(-1.26%)
Aug 01, 2008 21.32 21.61 21.32 21.50 1,884 -0.02(-0.11%)
Jul 31, 2008 21.66 21.87 21.52 21.52 2,943 -0.29(-1.31%)
Jul 30, 2008 21.80 21.86 21.75 21.81 27,987 +0.27(+1.26%)
Jul 29, 2008 21.54 21.54 21.38 21.54 2,445 +0.39(+1.86%)
Jul 28, 2008 21.13 21.23 21.13 21.15 502 -0.27(-1.26%)
Jul 25, 2008 21.34 21.43 21.32 21.42 2,034 +0.10(+0.46%)
Jul 24, 2008 21.76 21.76 21.32 21.32 2,487 -0.79(-3.58%)
Jul 23, 2008 22.11 22.11 22.11 22.11 136 +0.35(+1.62%)
Jul 22, 2008 21.46 21.76 21.46 21.76 1,098 +0.37(+1.72%)
Jul 21, 2008 21.51 21.51 21.34 21.39 2,040 +0.11(+0.50%)
Jul 18, 2008 21.37 21.46 21.27 21.29 4,044 -0.05(-0.23%)
Jul 17, 2008 21.15 21.33 20.98 21.33 1,036 +0.43(+2.08%)
Jul 16, 2008 20.29 20.91 20.29 20.90 854 +0.60(+2.95%)
Jul 15, 2008 20.52 20.56 20.30 20.30 14,036 -0.18(-0.88%)
Jul 14, 2008 20.56 20.67 20.48 20.48 732 -0.06(-0.28%)
Jul 11, 2008 20.45 20.54 20.45 20.54 854 -0.10(-0.47%)
Jul 10, 2008 20.76 20.76 20.60 20.64 1,578 -0.14(-0.68%)
Jul 09, 2008 21.05 21.19 20.78 20.78 2,774 +0.16(+0.80%)
Jul 08, 2008 20.68 20.68 20.58 20.61 4,271 +0.15(+0.72%)
Jul 07, 2008 20.85 20.89 20.47 20.47 2,469 -0.32(-1.56%)
Jul 04, 2008 20.37 20.79 20.28 20.79 1,651 +0.00(+0.00%)
Jul 03, 2008 20.37 20.79 20.28 20.79 1,651 -0.21(-0.99%)
Jul 02, 2008 21.71 21.71 21.00 21.00 1,103 -0.59(-2.72%)
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.