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

Advisorshares Dorsey Wright ETF (NY: AADR )

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 (%)
May 31, 2018 54.85 54.97 54.47 54.65 22,277 +0.03(+0.05%)
May 30, 2018 54.34 54.74 54.26 54.63 24,543 +0.47(+0.86%)
May 29, 2018 54.60 54.93 53.87 54.16 19,165 -1.08(-1.96%)
May 25, 2018 55.24 55.24 55.24 0 -0.52(-0.93%)
May 24, 2018 55.63 55.82 55.38 55.76 17,020 -0.14(-0.25%)
May 23, 2018 55.92 56.02 55.28 55.90 52,101 -0.45(-0.79%)
May 22, 2018 56.57 56.61 56.19 56.35 15,531 -0.10(-0.18%)
May 21, 2018 56.47 56.92 56.32 56.45 17,724 +0.27(+0.47%)
May 18, 2018 55.92 56.41 55.92 56.19 10,438 +0.01(+0.03%)
May 17, 2018 56.05 56.39 56.01 56.17 10,915 -0.26(-0.46%)
May 16, 2018 56.24 56.59 55.96 56.43 19,692 +0.44(+0.78%)
May 15, 2018 55.08 56.09 54.99 56.00 11,477 +0.49(+0.89%)
May 14, 2018 55.57 55.86 55.39 55.51 40,725 +0.23(+0.41%)
May 11, 2018 55.88 56.08 55.23 55.28 35,323 -0.45(-0.82%)
May 10, 2018 54.93 55.81 54.93 55.73 43,627 +0.88(+1.61%)
May 09, 2018 54.63 54.95 54.54 54.85 13,080 +0.37(+0.68%)
May 08, 2018 54.79 54.79 53.99 54.48 22,672 -0.27(-0.49%)
May 07, 2018 54.46 55.12 54.46 54.75 15,225 +0.11(+0.21%)
May 04, 2018 54.15 54.74 54.15 54.63 22,449 +0.35(+0.65%)
May 03, 2018 54.69 54.79 53.97 54.28 15,770 -0.52(-0.95%)
May 02, 2018 55.83 55.83 54.79 54.80 10,401 -0.54(-0.98%)
May 01, 2018 55.16 55.34 54.81 55.34 37,768 -0.04(-0.07%)
Apr 30, 2018 55.37 55.83 55.32 55.38 13,473 -0.02(-0.03%)
Apr 27, 2018 55.04 55.42 55.04 55.40 24,062 +0.14(+0.26%)
Apr 26, 2018 55.13 55.32 54.90 55.26 30,710 +0.34(+0.62%)
Apr 25, 2018 55.53 55.53 54.77 54.92 15,914 -0.96(-1.71%)
Apr 24, 2018 56.14 56.64 55.49 55.88 26,187 +0.09(+0.15%)
Apr 23, 2018 56.38 56.38 55.75 55.79 20,836 -0.44(-0.78%)
Apr 20, 2018 56.59 56.59 56.08 56.23 19,677 -0.37(-0.66%)
Apr 19, 2018 57.63 57.63 56.52 56.60 8,469 -0.38(-0.66%)
Apr 18, 2018 56.90 57.05 56.66 56.97 15,850 +0.55(+0.97%)
Apr 17, 2018 55.92 56.47 55.92 56.42 44,523 +0.62(+1.10%)
Apr 16, 2018 56.45 56.45 55.72 55.81 20,921 -0.51(-0.91%)
Apr 13, 2018 56.92 56.92 56.07 56.32 15,895 -0.42(-0.74%)
Apr 12, 2018 56.45 56.89 56.45 56.74 149,794 +0.45(+0.79%)
Apr 11, 2018 55.78 56.56 55.78 56.29 47,731 +0.13(+0.24%)
Apr 10, 2018 55.70 56.16 55.63 56.16 11,822 +1.26(+2.30%)
Apr 09, 2018 55.15 55.56 54.65 54.90 27,647 +0.23(+0.42%)
Apr 06, 2018 54.97 55.19 54.35 54.67 14,585 -0.66(-1.20%)
Apr 05, 2018 55.39 55.59 55.10 55.34 21,621 +0.46(+0.85%)
Apr 04, 2018 53.64 54.88 53.19 54.87 144,787 +0.03(+0.05%)
Apr 03, 2018 54.55 54.95 54.52 54.84 14,160 +0.52(+0.96%)
Apr 02, 2018 55.88 55.88 54.14 54.32 17,382 -1.36(-2.44%)
Mar 29, 2018 55.68 55.68 55.68 0 +1.22(+2.24%)
Mar 28, 2018 54.96 55.05 54.14 54.46 53,885 -0.60(-1.08%)
Mar 27, 2018 56.27 56.35 54.88 55.06 30,355 -1.20(-2.14%)
Mar 26, 2018 56.23 56.26 55.23 56.26 28,532 +1.20(+2.18%)
Mar 23, 2018 55.80 55.89 55.07 55.07 32,817 -0.83(-1.49%)
Mar 22, 2018 56.54 56.75 55.86 55.90 41,072 -1.76(-3.06%)
Mar 21, 2018 57.33 57.81 57.23 57.66 34,859 +0.28(+0.50%)
Mar 20, 2018 57.22 57.66 57.22 57.38 38,648 +0.27(+0.46%)
Mar 19, 2018 57.34 57.62 56.59 57.11 39,018 -0.51(-0.89%)
Mar 16, 2018 57.46 57.91 57.42 57.62 36,025 -0.08(-0.13%)
Mar 15, 2018 58.04 58.04 57.57 57.70 33,459 -0.04(-0.07%)
Mar 14, 2018 58.20 58.20 57.48 57.74 27,707 -0.42(-0.72%)
Mar 13, 2018 59.11 59.11 58.15 58.15 49,363 -0.76(-1.29%)
Mar 12, 2018 58.57 59.12 58.57 58.91 48,031 +0.36(+0.62%)
Mar 09, 2018 58.22 58.64 58.05 58.55 34,542 +0.82(+1.43%)
Mar 08, 2018 58.14 58.20 57.27 57.73 27,454 +0.35(+0.61%)
Mar 07, 2018 57.44 56.81 57.38 25,974 +0.14(+0.25%)
Mar 06, 2018 57.24 57.41 57.02 57.24 19,247 +0.69(+1.22%)
Mar 05, 2018 56.04 56.58 55.75 56.54 36,552 +0.33(+0.59%)
Mar 02, 2018 55.75 56.22 55.25 56.21 42,589 -0.01(-0.02%)
Mar 01, 2018 57.35 57.35 55.82 56.22 60,443 -1.07(-1.87%)
Feb 28, 2018 57.65 57.89 57.17 57.29 26,565 -0.31(-0.53%)
Feb 27, 2018 58.27 58.27 57.46 57.60 36,430 -0.90(-1.53%)
Feb 26, 2018 58.88 58.88 58.04 58.50 53,996 -0.54(-0.92%)
Feb 23, 2018 58.57 59.04 58.39 59.04 40,372 +0.81(+1.40%)
Feb 22, 2018 58.43 58.22 24,208 +0.23(+0.39%)
Feb 21, 2018 58.15 58.87 57.99 57.99 38,094 +0.06(+0.10%)
Feb 20, 2018 57.95 58.15 57.45 57.94 41,069 +0.33(+0.58%)
Feb 16, 2018 57.60 57.60 57.60 0 -0.11(-0.20%)
Feb 15, 2018 57.27 57.75 57.24 57.72 49,762 +1.04(+1.84%)
Feb 14, 2018 54.96 56.78 54.91 56.68 42,919 +1.51(+2.73%)
Feb 13, 2018 55.24 55.39 54.89 55.17 33,628 -0.16(-0.29%)
Feb 12, 2018 54.43 55.58 54.43 55.33 106,013 +1.43(+2.65%)
Feb 09, 2018 54.01 54.32 52.11 53.90 90,683 +0.25(+0.46%)
Feb 08, 2018 55.99 56.38 53.47 53.65 91,451 -2.28(-4.08%)
Feb 07, 2018 56.22 56.34 55.84 55.94 41,310 -0.64(-1.14%)
Feb 06, 2018 53.70 56.67 53.50 56.58 77,748 +0.99(+1.78%)
Feb 05, 2018 56.86 56.86 54.99 55.59 86,280 -1.45(-2.55%)
Feb 02, 2018 58.49 58.49 57.05 57.05 61,655 -1.79(-3.04%)
Feb 01, 2018 59.02 59.19 58.84 58.84 36,010 -0.31(-0.53%)
Jan 31, 2018 59.35 59.41 59.03 59.15 74,120 +0.49(+0.84%)
Jan 30, 2018 58.87 58.90 58.30 58.66 53,881 -0.59(-0.99%)
Jan 29, 2018 59.79 59.79 59.06 59.24 72,774 -0.75(-1.25%)
Jan 26, 2018 59.88 59.99 59.68 59.99 41,254 +0.60(+1.01%)
Jan 25, 2018 58.95 59.74 58.95 59.40 69,232 +0.43(+0.72%)
Jan 24, 2018 59.08 59.38 58.80 58.97 50,646 +0.11(+0.19%)
Jan 23, 2018 59.62 59.70 58.75 58.86 58,902 -0.91(-1.52%)
Jan 22, 2018 59.59 59.81 59.35 59.77 47,255 +0.23(+0.38%)
Jan 19, 2018 59.49 59.77 59.30 59.54 37,947 +0.23(+0.38%)
Jan 18, 2018 59.46 59.66 59.23 59.31 55,141 -0.09(-0.14%)
Jan 17, 2018 59.07 59.59 58.77 59.40 95,676 +0.74(+1.26%)
Jan 16, 2018 59.83 60.65 58.52 58.66 134,566 -0.63(-1.07%)
Jan 12, 2018 59.29 59.29 59.29 0 +0.38(+0.64%)
Jan 11, 2018 58.51 58.96 58.51 58.91 59,049 +0.43(+0.73%)
Jan 10, 2018 58.54 58.59 57.96 58.49 52,562 -0.20(-0.34%)
Jan 09, 2018 58.61 58.75 58.38 58.69 53,432 +0.27(+0.47%)
Jan 08, 2018 58.63 58.63 58.22 58.41 67,824 +0.00(+0.00%)
Jan 05, 2018 58.11 58.41 57.97 58.41 77,245 +0.45(+0.78%)
Jan 04, 2018 58.10 58.43 57.78 57.96 110,260 +0.22(+0.38%)
Jan 03, 2018 57.36 57.82 57.36 57.74 46,839 +0.60(+1.04%)
Jan 02, 2018 56.54 57.36 56.17 57.14 77,091 +1.37(+2.46%)
Dec 29, 2017 55.77 55.77 55.77 0 +0.09(+0.17%)
Dec 28, 2017 55.98 55.98 55.56 55.67 25,557 -0.08(-0.14%)
Dec 27, 2017 55.77 56.15 55.61 55.75 19,160 +0.10(+0.17%)
Dec 26, 2017 55.49 55.67 55.47 55.65 19,645 -0.07(-0.12%)
Dec 22, 2017 55.60 55.72 55.42 55.72 26,544 +0.25(+0.44%)
Dec 21, 2017 55.63 55.66 55.46 55.47 51,201 +0.08(+0.14%)
Dec 20, 2017 55.47 55.47 55.19 55.40 35,083 +0.12(+0.22%)
Dec 19, 2017 55.27 55.29 54.95 55.27 17,917 +0.19(+0.34%)
Dec 18, 2017 54.68 55.19 54.68 55.09 42,621 +0.98(+1.82%)
Dec 15, 2017 53.92 54.10 53.60 54.10 34,669 +0.42(+0.78%)
Dec 14, 2017 53.81 53.91 53.61 53.69 44,393 -0.26(-0.49%)
Dec 13, 2017 53.88 54.13 53.81 53.95 36,406 +0.26(+0.48%)
Dec 12, 2017 53.71 53.85 53.53 53.70 27,369 -0.36(-0.66%)
Dec 11, 2017 54.76 54.76 53.82 54.05 31,580 +0.34(+0.63%)
Dec 08, 2017 54.12 54.12 53.53 53.71 28,682 +0.53(+1.00%)
Dec 07, 2017 52.47 53.18 52.47 53.18 21,167 +0.62(+1.19%)
Dec 06, 2017 51.80 52.64 51.41 52.56 29,237 +0.26(+0.51%)
Dec 05, 2017 52.25 52.36 52.08 52.30 15,328 +0.04(+0.07%)
Dec 04, 2017 52.76 52.76 52.09 52.26 25,033 -0.27(-0.52%)
Dec 01, 2017 52.65 52.77 52.33 52.53 28,689 -0.27(-0.52%)
Nov 30, 2017 53.25 53.25 52.66 52.81 122,767 +0.08(+0.15%)
Nov 29, 2017 53.74 53.74 52.57 52.72 25,787 -1.16(-2.15%)
Nov 28, 2017 53.99 53.99 53.73 53.88 23,899 +0.18(+0.33%)
Nov 27, 2017 54.15 54.15 53.64 53.70 22,868 -0.68(-1.25%)
Nov 24, 2017 54.23 54.39 54.16 54.39 4,686 +0.17(+0.31%)
Nov 22, 2017 54.22 54.37 54.05 54.22 21,572 +0.14(+0.26%)
Nov 21, 2017 53.58 54.22 53.58 54.07 29,060 +0.47(+0.88%)
Nov 20, 2017 53.97 54.18 53.43 53.60 44,674 -0.23(-0.42%)
Nov 17, 2017 53.86 54.04 53.75 53.83 59,131 +0.00(+0.00%)
Nov 16, 2017 53.01 53.93 53.01 53.83 50,980 +1.34(+2.56%)
Nov 15, 2017 51.87 52.71 51.26 52.49 30,807 +0.37(+0.71%)
Nov 14, 2017 53.01 53.01 52.09 52.12 46,486 -1.10(-2.07%)
Nov 13, 2017 53.23 53.36 52.45 53.22 25,474 -0.11(-0.20%)
Nov 10, 2017 53.86 53.86 53.32 53.33 30,917 -0.50(-0.92%)
Nov 09, 2017 54.11 54.11 53.62 53.82 56,192 -0.53(-0.98%)
Nov 08, 2017 54.19 54.41 54.10 54.36 75,906 +0.19(+0.36%)
Nov 07, 2017 54.66 54.66 54.03 54.16 53,870 -0.35(-0.63%)
Nov 06, 2017 54.47 54.59 54.11 54.51 43,998 +0.48(+0.89%)
Nov 03, 2017 53.85 54.19 53.78 54.03 74,745 +0.05(+0.09%)
Nov 02, 2017 54.39 54.39 53.83 53.98 25,766 -0.35(-0.64%)
Nov 01, 2017 54.81 54.82 54.33 54.33 35,305 -0.04(-0.07%)
Oct 31, 2017 54.04 54.38 53.90 54.37 43,263 +0.35(+0.65%)
Oct 30, 2017 53.90 54.19 53.77 54.02 25,884 -0.06(-0.10%)
Oct 27, 2017 53.87 54.20 53.79 54.07 21,197 +0.13(+0.25%)
Oct 26, 2017 54.44 54.62 53.91 53.94 32,971 -0.71(-1.30%)
Oct 25, 2017 55.43 55.52 54.19 54.65 33,397 -0.60(-1.08%)
Oct 24, 2017 54.82 55.25 54.56 55.25 42,505 +0.50(+0.92%)
Oct 23, 2017 54.51 54.96 54.51 54.74 22,690 +0.52(+0.96%)
Oct 20, 2017 54.16 54.32 54.05 54.22 56,203 +0.42(+0.77%)
Oct 19, 2017 53.58 53.83 53.12 53.81 24,649 -0.27(-0.51%)
Oct 18, 2017 54.25 54.29 53.97 54.08 49,020 +0.13(+0.25%)
Oct 17, 2017 54.34 55.20 53.82 53.95 47,777 -0.54(-0.99%)
Oct 16, 2017 54.42 54.64 54.07 54.49 35,919 +0.31(+0.58%)
Oct 13, 2017 54.22 54.27 54.08 54.18 48,641 +0.34(+0.63%)
Oct 12, 2017 53.87 53.93 53.71 53.84 29,690 +0.17(+0.32%)
Oct 11, 2017 53.85 54.06 53.63 53.67 73,644 -0.17(-0.32%)
Oct 10, 2017 53.90 53.98 53.65 53.84 33,585 +0.22(+0.41%)
Oct 09, 2017 53.79 53.80 53.51 53.62 50,169 +0.00(+0.00%)
Oct 06, 2017 53.34 53.62 53.28 53.62 21,006 +0.11(+0.21%)
Oct 05, 2017 53.68 53.77 53.47 53.51 32,965 +0.02(+0.04%)
Oct 04, 2017 53.49 53.51 53.23 53.49 34,303 +0.04(+0.07%)
Oct 03, 2017 52.94 53.45 52.94 53.45 41,787 +0.74(+1.40%)
Oct 02, 2017 52.65 52.85 52.51 52.71 45,203 +0.14(+0.27%)
Sep 29, 2017 52.25 52.59 52.25 52.57 32,759 +0.55(+1.05%)
Sep 28, 2017 51.60 52.05 51.52 52.02 25,841 +0.29(+0.57%)
Sep 27, 2017 51.47 51.78 51.34 51.73 41,005 +0.52(+1.02%)
Sep 26, 2017 51.80 51.80 51.09 51.21 56,676 -0.01(-0.02%)
Sep 25, 2017 52.28 52.28 50.94 51.22 40,104 -1.27(-2.43%)
Sep 22, 2017 52.27 52.55 52.27 52.49 32,548 +0.06(+0.11%)
Sep 21, 2017 52.34 52.51 52.08 52.44 24,587 +0.09(+0.16%)
Sep 20, 2017 52.88 53.09 51.93 52.35 46,525 -0.18(-0.34%)
Sep 19, 2017 52.02 52.63 51.93 52.53 57,330 +0.52(+1.00%)
Sep 18, 2017 53.01 53.01 51.80 52.01 46,807 +0.22(+0.42%)
Sep 15, 2017 51.44 52.08 51.44 51.79 24,854 +0.24(+0.46%)
Sep 14, 2017 51.47 51.80 51.44 51.56 45,495 -0.07(-0.13%)
Sep 13, 2017 51.51 51.77 51.50 51.62 40,988 +0.14(+0.28%)
Sep 12, 2017 51.68 51.68 51.38 51.48 22,925 +0.20(+0.39%)
Sep 11, 2017 51.06 51.39 50.99 51.28 30,733 +0.72(+1.42%)
Sep 08, 2017 50.90 50.92 50.38 50.57 26,944 -0.41(-0.80%)
Sep 07, 2017 50.47 51.02 50.47 50.97 25,137 +0.74(+1.47%)
Sep 06, 2017 49.76 50.35 49.76 50.23 27,792 +0.38(+0.76%)
Sep 05, 2017 50.25 50.25 49.62 49.86 33,979 -0.47(-0.94%)
Sep 01, 2017 49.82 50.45 49.81 50.33 23,114 +0.68(+1.37%)
Aug 31, 2017 49.47 49.80 49.30 49.65 32,792 +0.20(+0.40%)
Aug 30, 2017 49.26 49.48 48.98 49.45 24,624 +0.49(+1.00%)
Aug 29, 2017 49.06 49.08 48.66 48.96 7,848 +0.03(+0.06%)
Aug 28, 2017 48.76 48.93 48.61 48.93 30,978 +0.16(+0.33%)
Aug 25, 2017 49.54 49.54 48.71 48.77 14,522 -0.36(-0.74%)
Aug 24, 2017 49.17 49.29 49.04 49.13 28,335 +0.11(+0.23%)
Aug 23, 2017 48.87 49.12 48.84 49.02 57,178 +0.07(+0.14%)
Aug 22, 2017 48.67 49.25 48.62 48.95 19,565 +0.49(+1.01%)
Aug 21, 2017 48.50 48.50 48.20 48.46 6,106 +0.14(+0.29%)
Aug 18, 2017 47.95 48.49 47.92 48.32 7,064 +0.35(+0.73%)
Aug 17, 2017 48.31 48.34 47.96 47.97 11,931 -0.57(-1.17%)
Aug 16, 2017 48.16 48.95 48.16 48.53 70,632 +0.63(+1.32%)
Aug 15, 2017 48.01 48.14 47.89 47.90 24,477 -0.23(-0.47%)
Aug 14, 2017 46.94 48.13 46.59 48.13 5,741 +1.59(+3.41%)
Aug 11, 2017 46.11 46.59 45.81 46.54 8,261 +0.23(+0.50%)
Aug 10, 2017 47.08 47.08 46.21 46.31 14,336 -1.00(-2.12%)
Aug 09, 2017 47.25 47.31 47.09 47.31 7,195 -0.20(-0.42%)
Aug 08, 2017 47.96 48.02 47.51 47.51 15,590 -0.40(-0.84%)
Aug 07, 2017 47.34 47.99 47.34 47.91 10,976 +0.65(+1.37%)
Aug 04, 2017 47.19 47.35 47.05 47.27 9,243 +0.17(+0.36%)
Aug 03, 2017 46.88 47.11 46.79 47.10 25,726 +0.17(+0.36%)
Aug 02, 2017 47.09 47.09 46.48 46.93 18,405 -0.16(-0.34%)
Aug 01, 2017 47.16 47.16 46.95 47.09 20,371 +0.36(+0.77%)
Jul 31, 2017 46.77 46.89 46.61 46.73 42,038 +0.04(+0.08%)
Jul 28, 2017 46.30 46.70 46.30 46.69 6,043 +0.36(+0.78%)
Jul 27, 2017 47.05 47.15 46.06 46.33 39,295 -0.67(-1.43%)
Jul 26, 2017 46.85 47.00 46.80 47.00 12,237 +0.19(+0.40%)
Jul 25, 2017 47.01 47.01 46.40 46.81 34,691 -0.34(-0.72%)
Jul 24, 2017 46.76 47.15 46.59 47.15 17,579 +0.40(+0.85%)
Jul 21, 2017 46.67 46.76 46.40 46.76 14,665 +0.11(+0.24%)
Jul 20, 2017 46.59 46.87 46.52 46.64 7,445 +0.06(+0.12%)
Jul 19, 2017 46.41 46.59 46.25 46.59 18,009 +0.11(+0.24%)
Jul 18, 2017 46.13 46.47 46.07 46.47 22,641 +0.22(+0.47%)
Jul 17, 2017 46.13 46.46 46.12 46.25 14,301 -0.01(-0.02%)
Jul 14, 2017 46.07 46.27 45.92 46.26 20,552 +0.52(+1.14%)
Jul 13, 2017 45.90 45.90 45.13 45.74 27,430 -0.01(-0.02%)
Jul 12, 2017 45.20 45.91 45.15 45.75 16,569 +0.87(+1.93%)
Jul 11, 2017 44.81 45.00 44.48 44.88 32,787 +0.03(+0.06%)
Jul 10, 2017 44.47 44.87 44.47 44.85 3,956 +0.38(+0.86%)
Jul 07, 2017 44.41 44.47 44.00 44.47 4,277 +0.22(+0.49%)
Jul 06, 2017 44.32 44.52 44.15 44.25 19,110 -0.30(-0.67%)
Jul 05, 2017 44.39 44.61 44.35 44.55 4,448 +0.10(+0.23%)
Jul 03, 2017 44.64 44.64 44.22 44.45 22,224 +0.29(+0.66%)
Jun 30, 2017 43.97 44.16 43.75 44.16 4,226 +0.45(+1.03%)
Jun 29, 2017 44.05 44.05 43.46 43.71 4,513 -0.45(-1.02%)
Jun 28, 2017 43.79 44.16 43.77 44.16 6,583 +0.61(+1.40%)
Jun 27, 2017 43.71 43.84 43.52 43.55 7,726 -0.13(-0.31%)
Jun 26, 2017 43.60 43.80 43.60 43.68 3,325 +0.23(+0.54%)
Jun 23, 2017 43.60 43.60 43.36 43.44 10,936 -0.08(-0.18%)
Jun 22, 2017 43.33 43.57 43.09 43.52 10,371 +0.29(+0.67%)
Jun 21, 2017 43.21 43.29 43.03 43.23 14,292 -0.63(-1.44%)
Jun 20, 2017 44.47 44.47 43.85 43.87 17,352 -0.73(-1.64%)
Jun 19, 2017 43.95 44.70 43.95 44.60 15,021 +0.71(+1.63%)
Jun 16, 2017 43.74 43.88 43.56 43.88 7,177 +0.44(+1.02%)
Jun 15, 2017 43.41 43.44 43.05 43.44 24,118 -0.37(-0.85%)
Jun 14, 2017 44.60 44.60 43.76 43.81 4,769 -0.53(-1.20%)
Jun 13, 2017 44.49 44.49 44.09 44.34 10,565 +0.21(+0.47%)
Jun 12, 2017 44.32 44.32 43.94 44.14 11,233 -0.47(-1.06%)
Jun 09, 2017 45.48 45.48 44.34 44.61 15,728 -0.51(-1.12%)
Jun 08, 2017 45.58 45.58 44.73 45.11 20,953 -0.48(-1.05%)
Jun 07, 2017 45.11 45.79 45.11 45.59 34,831 +0.55(+1.23%)
Jun 06, 2017 45.09 45.19 44.97 45.04 24,395 -0.08(-0.19%)
Jun 05, 2017 44.90 45.17 44.90 45.12 24,543 +0.01(+0.02%)
Jun 02, 2017 44.98 45.14 44.96 45.11 27,894 +0.23(+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.