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

Multicap Growth Alphadex Fund FT (NY: FAD )

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 (%)
Oct 31, 2008 17.06 17.07 17.06 17.07 1,091 +0.39(+2.36%)
Oct 30, 2008 16.67 16.67 16.67 16.67 109 +0.79(+4.96%)
Oct 29, 2008 15.89 15.89 15.89 0 +0.00(+0.00%)
Oct 28, 2008 15.24 15.89 15.24 15.89 436 +0.68(+4.46%)
Oct 27, 2008 15.21 15.21 15.21 15.21 1,091 -0.78(-4.87%)
Oct 25, 2008 16.12 16.12 15.87 15.99 0 +0.00(+0.00%)
Oct 24, 2008 16.12 16.12 15.87 15.99 1,828 -1.06(-6.23%)
Oct 23, 2008 17.05 17.05 17.05 0 +0.00(+0.00%)
Oct 22, 2008 17.05 17.05 17.05 17.05 545 -0.58(-3.27%)
Oct 17, 2008 17.63 17.63 17.63 0 -1.00(-5.36%)
Oct 15, 2008 18.63 18.63 18.63 0 +0.00(+0.00%)
Oct 14, 2008 18.59 18.63 18.59 18.63 562 +0.79(+4.42%)
Oct 13, 2008 16.71 17.84 16.71 17.84 1,004 +0.79(+4.64%)
Oct 10, 2008 16.13 17.05 16.00 17.05 3,047 -0.18(-1.03%)
Oct 09, 2008 17.20 18.28 17.20 17.22 2,412 -0.73(-4.08%)
Oct 08, 2008 17.96 17.96 17.96 17.96 654 -1.03(-5.41%)
Oct 07, 2008 18.73 18.98 18.72 18.98 1,309 -0.54(-2.77%)
Oct 06, 2008 19.59 19.59 19.16 19.52 1,985 -0.93(-4.53%)
Oct 04, 2008 21.03 21.03 20.45 20.45 0 +0.00(+0.00%)
Oct 03, 2008 21.03 21.03 20.45 20.45 17,013 -0.33(-1.59%)
Oct 02, 2008 21.59 21.59 20.74 20.78 91,471 -0.94(-4.34%)
Oct 01, 2008 21.68 21.90 21.63 21.72 66,032 -0.66(-2.95%)
Sep 30, 2008 22.17 22.38 21.99 22.38 12,989 -0.89(-3.82%)
Sep 25, 2008 23.27 23.27 23.27 0 +0.18(+0.79%)
Sep 24, 2008 23.27 23.27 23.08 23.09 3,558 -0.08(-0.36%)
Sep 23, 2008 23.59 23.71 23.17 23.17 7,422 -1.05(-4.35%)
Sep 19, 2008 24.22 24.22 24.22 0 +1.62(+7.17%)
Sep 18, 2008 23.65 23.65 22.50 22.60 13,943 +0.06(+0.28%)
Sep 17, 2008 23.20 23.20 22.54 22.54 11,641 -0.95(-4.06%)
Sep 16, 2008 22.77 23.49 22.77 23.49 5,614 +0.23(+0.98%)
Sep 15, 2008 23.80 23.80 23.22 23.26 7,467 -0.37(-1.55%)
Sep 12, 2008 23.63 23.63 23.63 0 +0.00(+0.00%)
Sep 11, 2008 23.38 23.63 23.36 23.63 6,628 -0.09(-0.39%)
Sep 10, 2008 23.50 23.80 23.43 23.72 4,619 +0.46(+1.97%)
Sep 09, 2008 23.70 24.17 23.26 23.26 13,125 -1.03(-4.22%)
Sep 08, 2008 25.58 25.58 24.09 24.29 18,119 +0.10(+0.42%)
Sep 06, 2008 23.99 24.19 23.65 24.19 0 +0.00(+0.00%)
Sep 05, 2008 23.99 24.19 23.65 24.19 0 +0.07(+0.30%)
Sep 04, 2008 24.30 24.30 24.11 24.11 2,282 -0.56(-2.27%)
Sep 03, 2008 24.74 24.74 24.67 24.67 306 -0.30(-1.21%)
Sep 02, 2008 25.50 25.50 24.93 24.97 3,274 -0.45(-1.77%)
Aug 30, 2008 25.59 25.59 25.42 25.42 0 +0.00(+0.00%)
Aug 29, 2008 25.59 25.59 25.42 25.42 2,714 -0.24(-0.93%)
Aug 28, 2008 25.67 25.67 25.66 25.66 1,703 +0.24(+0.94%)
Aug 27, 2008 25.42 25.42 25.42 25.42 1,200 +0.38(+1.50%)
Aug 26, 2008 25.05 25.05 25.05 0 +0.00(+0.00%)
Aug 25, 2008 24.98 25.05 24.98 25.05 2,870 -0.49(-1.90%)
Aug 23, 2008 25.55 25.56 25.53 25.53 0 +0.00(+0.00%)
Aug 22, 2008 25.55 25.56 25.53 25.53 850 +0.25(+0.98%)
Aug 21, 2008 25.29 25.29 25.29 0 +0.00(+0.00%)
Aug 20, 2008 25.29 25.32 25.28 25.29 9,387 +0.21(+0.84%)
Aug 19, 2008 25.05 25.09 25.05 25.07 2,357 -0.09(-0.36%)
Aug 18, 2008 25.40 25.40 25.17 25.17 7,400 -0.41(-1.61%)
Aug 16, 2008 25.64 25.66 25.49 25.58 0 +0.00(+0.00%)
Aug 15, 2008 25.64 25.66 25.49 25.58 0 -0.09(-0.34%)
Aug 14, 2008 25.64 25.66 25.64 25.66 1,091 +0.12(+0.48%)
Aug 13, 2008 25.34 25.54 25.29 25.54 4,154 +0.06(+0.25%)
Aug 12, 2008 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Aug 11, 2008 25.34 25.48 25.34 25.48 2,838 +0.13(+0.51%)
Aug 08, 2008 24.96 25.35 24.96 25.35 436 +0.16(+0.62%)
Aug 07, 2008 25.25 25.27 25.19 25.19 1,309 +0.20(+0.81%)
Aug 06, 2008 24.99 24.99 24.99 24.99 982 +0.43(+1.75%)
Aug 05, 2008 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Aug 04, 2008 24.62 24.62 24.56 24.56 764 -0.77(-3.04%)
Aug 01, 2008 25.33 25.33 25.33 25.33 371 -0.15(-0.58%)
Jul 31, 2008 25.48 25.48 25.48 25.48 1,091 +0.03(+0.11%)
Jul 30, 2008 25.45 25.45 25.45 25.45 218 +0.38(+1.54%)
Jul 29, 2008 25.07 25.07 25.07 25.07 327 +0.16(+0.66%)
Jul 28, 2008 25.12 25.12 24.86 24.90 1,190 -0.20(-0.80%)
Jul 25, 2008 25.05 25.13 25.05 25.10 7,292 +0.09(+0.37%)
Jul 24, 2008 25.05 25.16 24.95 25.01 18,002 -0.70(-2.71%)
Jul 23, 2008 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jul 22, 2008 25.40 25.71 25.40 25.71 3,056 +0.38(+1.52%)
Jul 21, 2008 25.32 25.32 25.32 25.32 218 +0.08(+0.33%)
Jul 18, 2008 25.40 25.40 25.24 25.24 5,489 -0.07(-0.29%)
Jul 17, 2008 26.07 26.07 25.31 25.31 665 +0.34(+1.36%)
Jul 16, 2008 24.92 24.97 24.86 24.97 5,785 -0.05(-0.22%)
Jul 15, 2008 24.95 25.03 24.76 25.03 1,637 -0.21(-0.85%)
Jul 14, 2008 25.22 25.30 25.22 25.24 2,401 +0.21(+0.82%)
Jul 11, 2008 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Jul 10, 2008 25.04 25.04 25.04 25.04 2,183 +0.05(+0.18%)
Jul 09, 2008 25.34 25.42 24.99 24.99 600 -0.28(-1.12%)
Jul 08, 2008 24.97 25.28 24.93 25.28 3,602 +0.26(+1.03%)
Jul 07, 2008 25.26 25.26 24.85 25.02 545 -0.38(-1.51%)
Jul 04, 2008 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jul 03, 2008 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jul 02, 2008 26.28 26.28 25.40 25.40 8,077 -0.81(-3.08%)
Jul 01, 2008 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jun 30, 2008 26.21 26.21 26.21 26.21 1,091 +0.05(+0.18%)
Jun 27, 2008 26.05 26.16 25.95 26.16 2,565 +0.05(+0.20%)
Jun 26, 2008 26.43 26.43 26.11 26.11 1,368 -0.54(-2.02%)
Jun 25, 2008 26.65 26.65 26.65 26.65 327 +0.08(+0.31%)
Jun 24, 2008 26.75 26.83 26.57 26.57 5,121 -0.38(-1.42%)
Jun 23, 2008 26.93 26.95 26.93 26.95 1,146 +0.08(+0.30%)
Jun 20, 2008 27.05 27.05 26.87 26.87 2,947 -0.36(-1.31%)
Jun 19, 2008 27.12 27.26 27.10 27.23 5,730 +0.13(+0.47%)
Jun 18, 2008 27.03 27.10 27.03 27.10 1,300 -0.18(-0.67%)
Jun 17, 2008 27.25 27.28 27.25 27.28 3,056 +0.15(+0.54%)
Jun 16, 2008 27.14 27.14 27.14 27.14 1,091 +0.14(+0.51%)
Jun 13, 2008 26.76 27.00 26.76 27.00 1,200 +0.42(+1.57%)
Jun 12, 2008 26.75 26.79 26.58 26.58 2,401 -0.50(-1.84%)
Jun 11, 2008 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Jun 10, 2008 27.14 27.14 26.93 27.08 2,374 -0.05(-0.20%)
Jun 09, 2008 27.12 27.27 27.10 27.14 11,319 -0.18(-0.66%)
Jun 06, 2008 27.57 27.67 27.32 27.32 2,526 -0.43(-1.53%)
Jun 05, 2008 27.73 27.74 27.73 27.74 1,309 +0.54(+1.99%)
Jun 04, 2008 27.39 27.39 27.20 27.20 654 +0.01(+0.03%)
Jun 03, 2008 27.41 27.41 27.19 27.19 327 +0.43(+1.61%)
Jun 02, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
May 30, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
May 29, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
May 28, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
May 27, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
May 26, 2008 26.83 26.83 26.65 26.76 0 +0.00(+0.00%)
May 23, 2008 26.83 26.83 26.65 26.76 11,257 -0.38(-1.38%)
May 22, 2008 27.10 27.14 27.04 27.14 8,535 +0.16(+0.58%)
May 21, 2008 27.55 27.57 26.98 26.98 1,348 -0.40(-1.47%)
May 20, 2008 27.35 27.38 27.27 27.38 3,984 -0.10(-0.37%)
May 19, 2008 27.82 27.83 27.48 27.48 1,706 +0.30(+1.11%)
May 16, 2008 27.18 27.18 27.18 27.18 0 +0.00(+0.00%)
May 15, 2008 27.26 27.26 27.18 27.18 2,315 -0.16(-0.60%)
May 14, 2008 27.43 27.50 27.35 27.35 1,102 +0.18(+0.67%)
May 13, 2008 27.16 27.16 27.16 27.16 272 +0.13(+0.46%)
May 12, 2008 26.82 27.04 26.82 27.04 1,182 +0.45(+1.70%)
May 09, 2008 26.59 26.59 26.59 26.59 1,964 -0.18(-0.68%)
May 08, 2008 26.64 26.78 26.64 26.77 2,391 +0.16(+0.62%)
May 07, 2008 26.93 26.93 26.60 26.60 654 -0.05(-0.17%)
May 06, 2008 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
May 05, 2008 26.55 26.65 26.55 26.65 3,492 -0.09(-0.34%)
May 02, 2008 26.74 26.74 26.74 26.74 147 +0.13(+0.48%)
May 01, 2008 26.34 26.61 26.32 26.61 711 +0.05(+0.17%)
Apr 30, 2008 26.50 26.75 26.50 26.57 11,352 +0.01(+0.03%)
Apr 29, 2008 26.64 26.68 26.54 26.56 121,270 -0.22(-0.82%)
Apr 28, 2008 26.78 26.78 26.78 26.78 654 +0.10(+0.38%)
Apr 25, 2008 26.68 26.68 26.68 26.68 109 +0.69(+2.64%)
Apr 24, 2008 25.99 25.99 25.99 25.99 109 -0.37(-1.39%)
Apr 23, 2008 26.36 26.36 26.36 26.36 0 +0.00(+0.00%)
Apr 22, 2008 26.36 26.36 26.36 26.36 982 -0.28(-1.07%)
Apr 21, 2008 26.50 26.64 26.50 26.64 1,036 +0.21(+0.80%)
Apr 18, 2008 26.51 26.51 26.43 26.43 2,947 +0.21(+0.80%)
Apr 17, 2008 26.05 26.22 26.05 26.22 3,492 +0.12(+0.47%)
Apr 16, 2008 25.83 26.10 25.83 26.10 2,902 +0.66(+2.58%)
Apr 15, 2008 25.54 25.54 25.44 25.44 1,528 +0.02(+0.07%)
Apr 14, 2008 25.42 25.42 25.42 25.42 109 -0.46(-1.77%)
Apr 11, 2008 25.88 25.88 25.88 25.88 2,183 +0.00(+0.00%)
Apr 10, 2008 25.88 25.88 25.88 25.88 327 +0.01(+0.04%)
Apr 09, 2008 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Apr 08, 2008 25.87 25.87 25.87 25.87 109 -0.20(-0.77%)
Apr 07, 2008 26.10 26.16 26.07 26.07 1,746 +0.36(+1.39%)
Apr 04, 2008 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Apr 03, 2008 25.73 25.73 25.70 25.72 9,933 -0.02(-0.07%)
Apr 02, 2008 25.77 25.77 25.73 25.73 654 +0.17(+0.68%)
Apr 01, 2008 25.44 25.56 25.44 25.56 1,200 +0.70(+2.80%)
Mar 31, 2008 24.86 24.86 24.86 24.86 218 +0.02(+0.07%)
Mar 28, 2008 24.85 24.85 24.85 24.85 109 -0.25(-0.99%)
Mar 27, 2008 25.09 25.09 25.09 25.09 327 -0.07(-0.29%)
Mar 26, 2008 25.17 25.17 25.17 25.17 218 +0.05(+0.22%)
Mar 25, 2008 25.11 25.11 25.11 25.11 982 -0.09(-0.36%)
Mar 24, 2008 24.89 25.20 24.89 25.20 1,091 +0.76(+3.11%)
Mar 21, 2008 24.20 24.46 24.13 24.44 6,876 +0.00(+0.00%)
Mar 20, 2008 24.20 24.46 24.13 24.44 6,876 +0.21(+0.87%)
Mar 19, 2008 24.86 24.86 24.23 24.23 1,091 -0.31(-1.27%)
Mar 18, 2008 24.54 24.54 24.54 24.54 1,964 +0.71(+2.96%)
Mar 17, 2008 23.95 24.15 23.84 23.84 28,707 -0.54(-2.22%)
Mar 14, 2008 24.85 24.87 24.19 24.38 12,880 -0.47(-1.88%)
Mar 13, 2008 24.25 24.85 24.14 24.85 1,091 +0.34(+1.38%)
Mar 12, 2008 24.63 24.77 24.51 24.51 764 +0.44(+1.84%)
Mar 11, 2008 24.35 24.35 24.06 24.06 10,042 -0.01(-0.05%)
Mar 10, 2008 24.25 24.25 24.08 24.08 10,369 -0.38(-1.57%)
Mar 07, 2008 24.52 24.74 24.37 24.46 39,295 -0.27(-1.07%)
Mar 06, 2008 24.96 24.96 24.73 24.73 1,964 -0.53(-2.10%)
Mar 05, 2008 25.28 25.42 25.07 25.26 14,299 +0.22(+0.88%)
Mar 04, 2008 24.99 25.07 24.72 25.04 10,260 +0.08(+0.33%)
Mar 03, 2008 25.02 25.19 24.96 24.96 17,682 -0.19(-0.76%)
Feb 29, 2008 25.42 25.42 25.07 25.15 9,714 -0.74(-2.87%)
Feb 28, 2008 25.84 26.02 25.84 25.89 13,535 -0.14(-0.53%)
Feb 27, 2008 26.14 26.14 26.03 26.03 5,894 -0.02(-0.07%)
Feb 26, 2008 25.80 26.05 25.75 26.05 21,175 +0.44(+1.72%)
Feb 25, 2008 25.42 25.61 25.36 25.61 11,570 +0.22(+0.87%)
Feb 22, 2008 25.28 25.39 25.07 25.39 8,950 +0.08(+0.33%)
Feb 21, 2008 25.73 25.73 25.30 25.30 11,788 -0.33(-1.29%)
Feb 20, 2008 25.12 25.63 25.12 25.63 15,390 +0.17(+0.68%)
Feb 19, 2008 25.63 25.63 25.46 25.46 5,676 +0.23(+0.91%)
Feb 18, 2008 25.14 25.23 24.98 25.23 0 +0.00(+0.00%)
Feb 15, 2008 25.14 25.23 24.98 25.23 6,003 -0.05(-0.22%)
Feb 14, 2008 25.65 25.68 25.29 25.29 12,443 -0.35(-1.36%)
Feb 13, 2008 25.51 25.63 25.46 25.63 7,531 +0.30(+1.19%)
Feb 12, 2008 25.30 25.51 25.30 25.33 20,739 +0.14(+0.55%)
Feb 11, 2008 24.97 25.27 24.82 25.19 15,718 +0.31(+1.25%)
Feb 08, 2008 24.76 24.99 24.76 24.88 10,151 +0.07(+0.30%)
Feb 07, 2008 24.60 24.81 24.42 24.81 15,281 +0.21(+0.86%)
Feb 06, 2008 25.04 25.04 24.60 24.60 15,390 -0.62(-2.47%)
Feb 05, 2008 25.25 25.29 25.18 25.22 4,693 -0.53(-2.06%)
Feb 04, 2008 25.70 25.75 25.61 25.75 7,422 +0.05(+0.21%)
Feb 01, 2008 25.55 25.70 25.55 25.70 2,073 +0.40(+1.59%)
Jan 31, 2008 24.52 25.39 24.52 25.29 15,936 +0.04(+0.14%)
Jan 30, 2008 24.92 25.34 24.92 25.26 8,404 +0.22(+0.88%)
Jan 29, 2008 25.00 25.10 25.00 25.04 1,309 +0.19(+0.77%)
Jan 28, 2008 24.55 24.85 24.45 24.85 11,242 +0.14(+0.56%)
Jan 25, 2008 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Jan 24, 2008 24.58 24.81 24.58 24.71 1,309 +0.71(+2.94%)
Jan 23, 2008 23.77 24.00 23.62 24.00 2,292 -0.35(-1.43%)
Jan 22, 2008 23.98 24.51 23.98 24.35 11,788 -0.26(-1.04%)
Jan 21, 2008 24.84 24.92 24.36 24.61 0 +0.00(+0.00%)
Jan 18, 2008 24.84 24.92 24.36 24.61 13,425 -0.10(-0.41%)
Jan 17, 2008 25.61 25.70 24.71 24.71 12,771 -1.08(-4.19%)
Jan 16, 2008 25.65 25.84 25.29 25.79 11,679 +0.02(+0.07%)
Jan 15, 2008 25.96 25.96 25.77 25.77 4,911 -0.47(-1.78%)
Jan 14, 2008 26.23 26.26 26.21 26.24 5,676 +0.01(+0.03%)
Jan 11, 2008 26.28 26.42 26.23 26.23 2,073 -0.20(-0.76%)
Jan 10, 2008 26.16 26.49 26.07 26.43 20,630 +0.56(+2.16%)
Jan 09, 2008 26.16 26.16 25.82 25.87 10,587 -0.16(-0.60%)
Jan 08, 2008 26.72 26.83 26.03 26.03 19,647 -0.45(-1.70%)
Jan 07, 2008 26.89 26.93 26.40 26.48 16,045 -0.24(-0.89%)
Jan 04, 2008 27.00 27.00 26.71 26.71 14,844 -0.85(-3.09%)
Jan 03, 2008 27.64 27.64 27.57 27.57 1,091 +0.05(+0.17%)
Jan 02, 2008 27.72 27.72 27.50 27.52 5,348 -0.32(-1.15%)
Jan 01, 2008 27.97 27.97 27.82 27.84 5,130 +0.00(+0.00%)
Dec 31, 2007 27.97 27.97 27.82 27.84 5,130 -0.24(-0.85%)
Dec 28, 2007 28.07 28.18 28.07 28.08 6,549 +0.04(+0.13%)
Dec 27, 2007 28.51 28.51 28.04 28.04 26,306 -0.44(-1.54%)
Dec 26, 2007 28.43 28.51 28.43 28.48 13,535 +0.08(+0.29%)
Dec 24, 2007 28.38 28.40 28.37 28.40 10,587 +0.27(+0.98%)
Dec 21, 2007 28.13 28.13 28.13 28.13 1,200 +0.40(+1.45%)
Dec 20, 2007 27.58 27.72 27.42 27.72 1,200 +0.17(+0.63%)
Dec 19, 2007 27.51 27.55 27.35 27.55 654 +0.10(+0.37%)
Dec 18, 2007 27.42 27.46 27.23 27.45 14,954 +0.16(+0.60%)
Dec 17, 2007 27.52 27.52 27.26 27.28 1,964 -0.52(-1.88%)
Dec 14, 2007 27.95 28.11 27.80 27.80 2,510 -0.33(-1.17%)
Dec 13, 2007 27.92 28.13 27.92 28.13 5,239 -0.11(-0.39%)
Dec 12, 2007 28.58 28.58 28.23 28.24 764 +0.36(+1.28%)
Dec 11, 2007 28.79 28.80 27.89 27.89 18,119 -0.84(-2.93%)
Dec 10, 2007 28.73 28.73 28.73 28.73 545 +0.21(+0.74%)
Dec 07, 2007 28.54 28.61 28.46 28.52 10,697 -0.05(-0.16%)
Dec 06, 2007 28.18 28.57 28.18 28.57 8,623 +0.51(+1.83%)
Dec 05, 2007 27.98 28.13 27.94 28.05 8,186 +0.44(+1.59%)
Dec 04, 2007 27.58 27.69 27.55 27.61 3,711 -0.17(-0.63%)
Dec 03, 2007 27.48 27.96 27.48 27.79 7,935 -0.04(-0.13%)
Nov 30, 2007 28.35 28.35 27.74 27.82 24,177 +0.11(+0.40%)
Nov 29, 2007 27.71 27.86 27.71 27.71 1,528 -0.00(-0.00%)
Nov 28, 2007 27.58 27.76 27.58 27.71 4,147 +0.78(+2.89%)
Nov 27, 2007 26.70 26.97 26.70 26.93 3,820 +0.36(+1.34%)
Nov 26, 2007 27.05 27.13 26.58 26.58 8,186 +0.00(+0.00%)
Nov 23, 2007 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Nov 21, 2007 26.58 26.84 26.53 26.58 6,221 -0.19(-0.72%)
Nov 20, 2007 27.30 27.30 26.63 26.77 15,718 -0.01(-0.03%)
Nov 19, 2007 27.17 27.17 26.74 26.78 8,950 -0.52(-1.91%)
Nov 16, 2007 27.19 27.42 27.08 27.30 10,042 -0.01(-0.03%)
Nov 15, 2007 27.46 27.47 27.18 27.31 1,091 -0.47(-1.68%)
Nov 14, 2007 27.86 27.89 27.78 27.78 4,366 +0.06(+0.23%)
Nov 13, 2007 27.32 27.71 27.25 27.71 10,915 +0.71(+2.61%)
Nov 12, 2007 27.55 27.55 27.01 27.01 8,404 -0.57(-2.06%)
Nov 09, 2007 27.68 27.83 27.58 27.58 11,133 -0.50(-1.79%)
Nov 08, 2007 28.20 28.20 27.48 28.08 8,841 -0.08(-0.29%)
Nov 07, 2007 28.51 28.53 28.16 28.16 14,735 -0.52(-1.82%)
Nov 06, 2007 28.68 28.68 28.68 28.68 109 +0.16(+0.58%)
Nov 05, 2007 28.45 28.52 28.30 28.52 15,281 -0.06(-0.22%)
Nov 02, 2007 28.51 28.63 28.26 28.58 17,355 +0.12(+0.42%)
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.