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

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 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 (%)
Aug 31, 2016 8.942 9.140 8.865 9.046 3,639,515 +0.19(+2.14%)
Aug 30, 2016 8.710 8.865 8.589 8.856 2,551,288 +0.16(+1.88%)
Aug 29, 2016 8.692 8.753 8.509 8.692 1,854,258 +0.16(+1.82%)
Aug 26, 2016 8.529 8.679 8.408 8.537 2,090,140 +0.04(+0.51%)
Aug 25, 2016 8.520 8.641 8.399 8.494 1,843,722 -0.08(-0.90%)
Aug 24, 2016 8.847 8.899 8.546 8.572 2,760,359 -0.23(-2.64%)
Aug 23, 2016 8.882 9.011 8.796 8.804 1,926,157 -0.01(-0.10%)
Aug 22, 2016 8.735 8.925 8.460 8.813 3,147,658 +0.10(+1.19%)
Aug 19, 2016 8.667 8.847 8.623 8.710 1,876,898 -0.06(-0.69%)
Aug 18, 2016 8.830 9.054 8.718 8.770 2,765,130 -0.08(-0.88%)
Aug 17, 2016 8.882 8.968 8.667 8.847 1,756,812 -0.03(-0.39%)
Aug 16, 2016 9.114 9.192 8.813 8.882 1,691,883 -0.23(-2.55%)
Aug 15, 2016 8.985 9.209 8.985 9.114 1,737,217 +0.14(+1.54%)
Aug 12, 2016 8.968 9.037 8.869 8.977 1,145,493 -0.01(-0.10%)
Aug 11, 2016 9.011 9.132 8.891 8.985 1,469,801 +0.09(+1.07%)
Aug 10, 2016 8.942 9.097 8.839 8.891 1,210,162 -0.03(-0.29%)
Aug 09, 2016 9.054 9.158 8.891 8.916 1,615,974 -0.11(-1.24%)
Aug 08, 2016 9.192 9.244 8.912 9.028 1,988,510 +0.11(+1.26%)
Aug 05, 2016 8.780 9.139 8.780 8.916 3,227,032 +0.30(+3.47%)
Aug 04, 2016 8.497 8.780 8.322 8.617 3,650,267 +0.29(+3.49%)
Aug 03, 2016 8.421 8.455 8.215 8.326 3,245,817 -0.03(-0.41%)
Aug 02, 2016 8.557 8.677 8.207 8.361 3,316,844 -0.27(-3.17%)
Aug 01, 2016 8.515 8.865 8.344 8.634 4,625,818 +0.14(+1.61%)
Jul 29, 2016 9.224 9.301 8.455 8.497 6,328,496 -1.02(-10.69%)
Jul 28, 2016 9.549 9.566 9.224 9.515 4,246,108 -0.07(-0.71%)
Jul 27, 2016 9.882 9.989 9.481 9.583 4,979,727 -0.08(-0.80%)
Jul 26, 2016 9.993 10.08 9.600 9.660 5,726,287 -0.48(-4.72%)
Jul 25, 2016 10.07 10.30 9.993 10.14 2,433,753 +0.02(+0.17%)
Jul 22, 2016 9.917 10.13 9.805 10.12 2,023,754 +0.27(+2.78%)
Jul 21, 2016 10.20 10.32 9.784 9.848 2,636,412 -0.38(-3.68%)
Jul 20, 2016 9.823 10.24 9.673 10.22 3,003,300 +0.46(+4.73%)
Jul 19, 2016 9.917 9.976 9.707 9.763 2,137,193 -0.22(-2.23%)
Jul 18, 2016 9.865 9.993 9.720 9.985 1,746,203 +0.17(+1.74%)
Jul 15, 2016 9.686 9.835 9.472 9.814 2,375,276 +0.20(+2.04%)
Jul 14, 2016 9.506 9.805 9.421 9.617 4,105,665 +0.30(+3.21%)
Jul 13, 2016 9.267 9.335 9.087 9.318 2,547,918 +0.06(+0.65%)
Jul 12, 2016 8.968 9.455 8.908 9.258 5,393,547 +0.44(+5.04%)
Jul 11, 2016 8.412 8.942 8.369 8.814 4,064,867 +0.50(+5.96%)
Jul 08, 2016 8.232 8.455 8.027 8.318 2,860,326 +0.29(+3.62%)
Jul 07, 2016 7.967 8.198 7.916 8.027 2,504,307 -0.06(-0.74%)
Jul 05, 2016 8.215 8.352 7.933 8.087 2,002,839 -0.26(-3.07%)
Jul 01, 2016 8.326 8.344 8.344 8.344 3,542,970 -0.03(-0.31%)
Jun 30, 2016 8.053 8.369 7.899 8.369 3,357,601 +0.32(+3.93%)
Jun 29, 2016 7.831 8.113 7.705 8.053 2,622,954 +0.30(+3.86%)
Jun 28, 2016 7.651 8.036 7.472 7.754 4,997,518 +0.19(+2.49%)
Jun 27, 2016 8.087 8.207 7.437 7.566 7,210,318 -0.93(-10.97%)
Jun 24, 2016 8.549 8.677 8.480 8.497 8,794,503 -0.79(-8.47%)
Jun 23, 2016 9.010 9.301 8.976 9.284 2,382,060 +0.44(+4.93%)
Jun 22, 2016 8.942 9.010 8.805 8.848 2,206,814 -0.04(-0.48%)
Jun 21, 2016 9.036 9.113 8.814 8.891 2,296,635 -0.12(-1.33%)
Jun 20, 2016 9.216 9.532 8.942 9.010 3,415,948 -0.15(-1.68%)
Jun 17, 2016 9.036 9.463 8.993 9.164 4,763,689 +0.16(+1.80%)
Jun 16, 2016 8.720 9.036 8.480 9.002 3,023,624 +0.20(+2.23%)
Jun 15, 2016 8.720 9.019 8.660 8.805 2,902,942 +0.15(+1.68%)
Jun 14, 2016 8.797 8.985 8.557 8.660 4,051,543 -0.23(-2.60%)
Jun 13, 2016 8.805 9.019 8.677 8.891 3,729,078 -0.02(-0.19%)
Jun 10, 2016 9.096 9.258 8.848 8.908 2,723,532 -0.41(-4.40%)
Jun 09, 2016 9.575 9.720 9.190 9.318 2,303,298 -0.40(-4.13%)
Jun 08, 2016 9.771 9.917 9.669 9.720 1,784,120 -0.02(-0.18%)
Jun 07, 2016 9.823 9.917 9.532 9.737 2,249,083 -0.06(-0.61%)
Jun 06, 2016 9.609 9.942 9.585 9.797 2,246,729 +0.20(+2.05%)
Jun 03, 2016 9.891 10.00 9.378 9.600 3,005,667 -0.56(-5.55%)
Jun 02, 2016 10.04 10.17 9.951 10.16 1,796,823 +0.05(+0.51%)
Jun 01, 2016 10.18 10.26 9.831 10.11 3,428,587 -0.49(-4.60%)
May 31, 2016 10.66 10.87 10.50 10.60 3,028,657 +0.04(+0.41%)
May 27, 2016 10.19 10.56 10.56 10.56 2,434,505 +0.38(+3.69%)
May 26, 2016 10.23 10.25 10.03 10.18 2,184,024 +0.02(+0.17%)
May 25, 2016 9.857 10.17 9.703 10.16 4,543,949 +0.44(+4.48%)
May 24, 2016 9.404 9.737 9.331 9.728 3,596,335 +0.32(+3.45%)
May 23, 2016 9.301 9.506 9.284 9.404 2,503,074 +0.11(+1.20%)
May 20, 2016 9.207 9.429 9.147 9.293 2,775,308 +0.15(+1.68%)
May 19, 2016 9.275 9.558 8.985 9.139 2,441,089 -0.31(-3.26%)
May 18, 2016 8.951 9.463 8.951 9.446 2,661,322 +0.44(+4.94%)
May 17, 2016 9.045 9.327 8.951 9.002 2,511,188 -0.04(-0.47%)
May 16, 2016 8.933 9.228 8.874 9.045 3,093,088 +0.16(+1.83%)
May 13, 2016 8.933 9.139 8.771 8.882 2,633,162 -0.05(-0.57%)
May 12, 2016 9.164 9.404 8.745 8.933 2,539,593 -0.21(-2.25%)
May 11, 2016 9.378 9.438 9.130 9.139 2,808,237 -0.29(-3.08%)
May 10, 2016 9.190 9.498 9.126 9.429 3,054,283 +0.43(+4.75%)
May 09, 2016 9.164 9.238 8.891 9.002 2,760,537 +0.10(+1.15%)
May 06, 2016 8.823 8.967 8.662 8.899 2,521,532 -0.03(-0.38%)
May 05, 2016 8.772 8.980 8.585 8.933 2,665,473 +0.24(+2.73%)
May 04, 2016 8.738 8.950 8.577 8.696 5,051,821 -0.29(-3.21%)
May 03, 2016 9.128 9.213 8.764 8.984 3,361,442 -0.28(-3.02%)
May 02, 2016 9.290 9.400 8.679 9.264 5,209,848 +0.03(+0.28%)
Apr 29, 2016 10.42 10.42 9.137 9.239 5,599,147 -0.80(-7.95%)
Apr 28, 2016 10.66 10.72 10.03 10.04 4,998,831 -0.98(-8.93%)
Apr 27, 2016 10.85 11.14 10.64 11.02 3,022,163 +0.12(+1.09%)
Apr 26, 2016 10.70 10.92 10.57 10.90 2,122,987 +0.24(+2.23%)
Apr 25, 2016 10.71 10.77 10.44 10.66 2,599,088 -0.19(-1.72%)
Apr 22, 2016 10.38 10.93 10.38 10.85 2,705,715 +0.43(+4.15%)
Apr 21, 2016 10.48 10.59 10.36 10.42 2,063,036 -0.02(-0.16%)
Apr 20, 2016 10.19 10.51 10.08 10.43 2,593,599 +0.33(+3.27%)
Apr 19, 2016 10.10 10.19 9.943 10.10 2,460,564 +0.10(+1.02%)
Apr 18, 2016 9.875 10.10 9.756 10.00 1,896,941 -0.03(-0.25%)
Apr 15, 2016 10.44 10.48 9.977 10.03 2,770,937 -0.48(-4.60%)
Apr 14, 2016 10.19 10.60 10.15 10.51 4,210,066 +0.30(+2.95%)
Apr 13, 2016 9.298 10.26 9.247 10.21 6,224,262 +1.03(+11.23%)
Apr 12, 2016 8.747 9.222 8.679 9.179 3,132,466 +0.41(+4.64%)
Apr 11, 2016 8.806 9.035 8.713 8.772 1,749,995 +0.08(+0.98%)
Apr 08, 2016 8.814 8.976 8.543 8.687 2,615,785 +0.00(+0.00%)
Apr 07, 2016 8.967 9.060 8.585 8.687 3,088,661 -0.49(-5.36%)
Apr 06, 2016 8.797 9.188 8.797 9.179 4,338,657 +0.36(+4.04%)
Apr 05, 2016 9.120 9.120 8.560 8.823 5,511,161 -0.48(-5.11%)
Apr 04, 2016 9.400 9.493 9.264 9.298 4,115,370 -0.18(-1.88%)
Apr 01, 2016 9.629 9.777 9.362 9.476 4,262,182 -0.22(-2.27%)
Mar 31, 2016 9.756 9.841 9.578 9.697 2,296,471 -0.06(-0.61%)
Mar 30, 2016 10.03 10.18 9.561 9.756 4,284,976 -0.31(-3.12%)
Mar 29, 2016 9.552 10.17 9.230 10.07 2,975,310 +0.47(+4.86%)
Mar 28, 2016 9.799 9.849 9.379 9.603 1,984,179 -0.18(-1.82%)
Mar 24, 2016 9.646 9.782 9.782 9.782 2,437,301 +0.01(+0.09%)
Mar 23, 2016 10.14 10.21 9.739 9.773 2,696,565 -0.47(-4.56%)
Mar 22, 2016 10.49 10.60 10.11 10.24 2,722,642 -0.39(-3.67%)
Mar 21, 2016 10.52 10.67 10.44 10.63 1,752,843 +0.10(+0.97%)
Mar 18, 2016 10.38 10.73 10.31 10.53 3,266,644 +0.20(+1.97%)
Mar 17, 2016 10.36 10.44 10.06 10.32 3,313,510 -0.10(-0.98%)
Mar 16, 2016 10.15 10.49 9.985 10.43 3,245,265 +0.26(+2.59%)
Mar 15, 2016 10.80 10.80 10.03 10.16 3,971,860 -0.78(-7.13%)
Mar 14, 2016 10.88 11.01 10.53 10.94 2,328,093 +0.05(+0.47%)
Mar 11, 2016 10.69 10.94 10.49 10.89 2,107,296 +0.47(+4.48%)
Mar 10, 2016 11.09 11.14 10.21 10.43 3,474,495 -0.49(-4.51%)
Mar 09, 2016 10.99 11.13 10.62 10.92 2,591,142 +0.00(+0.00%)
Mar 08, 2016 11.26 11.50 10.88 10.92 2,980,065 -0.49(-4.31%)
Mar 07, 2016 11.30 11.44 10.85 11.41 3,664,409 +0.05(+0.45%)
Mar 04, 2016 11.32 11.64 11.15 11.36 5,516,606 +0.14(+1.29%)
Mar 03, 2016 10.71 11.22 10.49 11.22 4,133,772 +0.51(+4.75%)
Mar 02, 2016 10.49 10.73 10.23 10.71 3,450,351 +0.21(+2.02%)
Mar 01, 2016 10.08 10.53 10.05 10.49 3,180,998 +0.44(+4.39%)
Feb 29, 2016 10.08 10.25 9.985 10.05 2,537,122 -0.05(-0.50%)
Feb 26, 2016 9.968 10.24 9.883 10.10 2,666,206 +0.25(+2.58%)
Feb 25, 2016 9.790 10.11 9.493 9.849 1,454,538 +0.08(+0.78%)
Feb 24, 2016 9.578 10.11 9.145 9.773 3,137,983 -0.04(-0.43%)
Feb 23, 2016 9.824 10.36 9.663 9.815 3,947,299 -0.11(-1.11%)
Feb 22, 2016 9.782 9.934 9.714 9.926 2,712,541 +0.33(+3.45%)
Feb 19, 2016 9.841 9.968 9.408 9.595 3,730,539 -0.51(-5.04%)
Feb 18, 2016 10.19 10.30 9.849 10.10 3,390,707 +0.03(+0.34%)
Feb 17, 2016 9.366 10.32 9.366 10.07 4,367,960 +0.60(+6.36%)
Feb 16, 2016 9.077 9.519 8.950 9.468 3,019,460 +0.61(+6.90%)
Feb 12, 2016 8.772 8.857 8.857 8.857 2,577,454 +0.32(+3.78%)
Feb 11, 2016 8.408 8.703 8.265 8.534 3,849,166 -0.19(-2.12%)
Feb 10, 2016 8.543 9.393 8.543 8.720 4,853,124 -0.06(-0.67%)
Feb 09, 2016 8.425 8.930 8.362 8.779 5,880,244 +0.21(+2.46%)
Feb 08, 2016 8.829 8.871 8.209 8.568 8,626,473 -0.56(-6.18%)
Feb 05, 2016 9.292 9.805 9.082 9.132 5,743,493 -0.70(-7.11%)
Feb 04, 2016 9.376 9.860 9.267 9.831 5,482,862 +0.43(+4.57%)
Feb 03, 2016 9.721 9.839 8.770 9.401 4,723,683 -0.10(-1.06%)
Feb 02, 2016 9.856 9.881 9.389 9.502 3,533,832 -0.64(-6.31%)
Feb 01, 2016 9.940 10.27 9.814 10.14 3,664,959 +0.04(+0.42%)
Jan 29, 2016 9.763 10.32 9.753 10.10 4,552,317 +0.58(+6.10%)
Jan 28, 2016 9.713 9.852 9.368 9.519 2,339,823 -0.01(-0.09%)
Jan 27, 2016 9.721 9.974 9.401 9.528 2,499,716 -0.22(-2.25%)
Jan 26, 2016 9.923 10.05 9.578 9.746 3,622,396 -0.15(-1.53%)
Jan 25, 2016 10.43 10.51 9.704 9.898 5,517,657 -0.68(-6.44%)
Jan 22, 2016 10.02 10.87 10.02 10.58 6,385,914 +0.93(+9.59%)
Jan 21, 2016 9.292 10.21 9.149 9.654 5,783,901 +0.41(+4.46%)
Jan 20, 2016 9.157 9.422 8.689 9.241 7,479,728 -0.19(-1.96%)
Jan 19, 2016 9.923 9.923 9.262 9.427 4,261,004 -0.16(-1.67%)
Jan 15, 2016 9.494 9.587 9.587 9.587 7,973,618 -0.46(-4.61%)
Jan 14, 2016 9.696 10.14 9.317 10.05 5,931,294 +0.34(+3.47%)
Jan 13, 2016 10.39 10.45 9.351 9.713 6,649,329 -0.59(-5.72%)
Jan 12, 2016 10.53 10.59 9.856 10.30 5,510,099 -0.01(-0.08%)
Jan 11, 2016 10.84 11.14 10.07 10.31 8,660,251 -0.88(-7.89%)
Jan 08, 2016 11.92 12.04 11.16 11.19 3,945,740 -0.48(-4.11%)
Jan 07, 2016 11.75 11.87 11.51 11.67 6,870,116 -0.49(-4.01%)
Jan 06, 2016 12.57 12.64 12.06 12.16 5,300,691 -0.64(-5.00%)
Jan 05, 2016 12.95 13.16 12.50 12.80 5,080,740 -0.08(-0.65%)
Jan 04, 2016 12.84 12.92 12.32 12.89 4,104,605 -0.31(-2.36%)
Dec 31, 2015 13.47 13.20 13.20 13.20 2,031,335 -0.33(-2.43%)
Dec 30, 2015 13.65 13.85 13.44 13.53 1,412,427 -0.19(-1.35%)
Dec 29, 2015 13.78 13.91 13.41 13.71 2,005,496 +0.08(+0.56%)
Dec 28, 2015 13.52 13.65 13.32 13.63 1,396,833 +0.03(+0.19%)
Dec 24, 2015 13.98 13.61 13.61 13.61 815,290 -0.36(-2.59%)
Dec 23, 2015 13.47 14.02 13.20 13.97 2,848,123 +0.63(+4.73%)
Dec 22, 2015 13.68 13.78 13.02 13.34 2,233,295 -0.25(-1.86%)
Dec 21, 2015 13.10 13.59 12.65 13.59 3,257,892 +0.33(+2.48%)
Dec 18, 2015 13.58 13.63 12.88 13.26 7,966,545 -0.40(-2.90%)
Dec 17, 2015 14.73 14.79 13.66 13.66 4,466,035 -0.92(-6.29%)
Dec 16, 2015 14.80 15.06 13.93 14.58 5,697,307 +0.24(+1.64%)
Dec 15, 2015 14.67 14.90 14.20 14.34 6,588,129 -0.27(-1.84%)
Dec 14, 2015 14.91 15.07 14.22 14.61 2,165,849 -0.22(-1.48%)
Dec 11, 2015 15.05 15.11 14.60 14.83 2,898,189 -0.73(-4.71%)
Dec 10, 2015 15.43 15.81 15.23 15.56 2,046,440 +0.18(+1.15%)
Dec 09, 2015 15.97 16.08 15.34 15.39 2,767,282 -0.66(-4.09%)
Dec 08, 2015 15.83 16.09 15.48 16.04 3,088,679 -0.04(-0.26%)
Dec 07, 2015 16.48 16.49 15.92 16.08 2,611,839 -0.40(-2.40%)
Dec 04, 2015 15.99 16.63 15.76 16.48 3,890,075 +0.40(+2.51%)
Dec 03, 2015 17.45 17.46 15.87 16.08 6,688,310 -1.99(-11.04%)
Dec 02, 2015 18.52 18.63 18.03 18.07 3,635,996 -0.40(-2.14%)
Dec 01, 2015 18.54 18.79 18.10 18.47 3,676,327 +0.16(+0.87%)
Nov 30, 2015 18.22 18.40 18.05 18.31 2,440,793 +0.08(+0.42%)
Nov 27, 2015 18.33 18.43 17.67 18.23 1,128,815 -0.16(-0.87%)
Nov 25, 2015 18.11 18.39 18.39 18.39 2,004,365 +0.45(+2.53%)
Nov 24, 2015 17.74 18.26 17.63 17.94 2,158,171 -0.08(-0.47%)
Nov 23, 2015 17.89 18.26 17.66 18.02 3,573,868 +0.18(+0.99%)
Nov 20, 2015 17.88 17.99 17.72 17.84 1,813,643 +0.13(+0.71%)
Nov 19, 2015 17.55 17.75 17.40 17.72 1,669,634 +0.13(+0.72%)
Nov 18, 2015 17.30 17.63 16.98 17.59 2,341,539 +0.51(+2.96%)
Nov 17, 2015 17.21 17.72 17.02 17.09 2,011,638 -0.15(-0.88%)
Nov 16, 2015 16.73 17.24 16.56 17.24 1,954,053 +0.51(+3.07%)
Nov 13, 2015 16.80 17.08 16.51 16.72 1,766,145 -0.13(-0.80%)
Nov 12, 2015 17.33 17.62 16.85 16.86 2,853,052 -0.56(-3.24%)
Nov 11, 2015 17.42 17.61 17.33 17.42 1,139,202 +0.06(+0.36%)
Nov 10, 2015 17.17 17.37 16.97 17.36 1,703,832 +0.11(+0.61%)
Nov 09, 2015 17.50 17.52 17.12 17.25 2,178,617 -0.33(-1.87%)
Nov 06, 2015 17.66 17.66 16.87 17.58 3,468,397 +0.84(+5.03%)
Nov 05, 2015 16.63 16.88 16.57 16.74 2,053,536 +0.08(+0.50%)
Nov 04, 2015 16.83 16.86 16.40 16.66 3,275,330 -0.13(-0.79%)
Nov 03, 2015 16.04 16.81 16.04 16.79 3,956,657 +0.66(+4.11%)
Nov 02, 2015 16.19 16.47 16.03 16.13 4,056,688 +0.21(+1.30%)
Oct 30, 2015 15.28 16.43 15.23 15.92 2,843,556 +0.12(+0.79%)
Oct 29, 2015 15.94 16.18 15.57 15.80 4,299,319 -0.25(-1.55%)
Oct 28, 2015 14.99 16.05 14.99 16.05 3,812,431 +1.07(+7.13%)
Oct 27, 2015 14.97 15.19 14.71 14.98 4,062,100 -0.14(-0.93%)
Oct 26, 2015 15.35 15.47 14.96 15.12 3,012,041 -0.31(-1.99%)
Oct 23, 2015 15.06 15.62 15.06 15.42 5,001,928 +0.60(+4.08%)
Oct 22, 2015 13.69 14.90 13.69 14.82 4,061,349 +1.27(+9.35%)
Oct 21, 2015 13.69 13.81 13.41 13.55 2,474,164 -0.04(-0.30%)
Oct 20, 2015 13.64 13.72 13.40 13.59 2,561,525 +0.00(+0.00%)
Oct 19, 2015 13.35 13.65 13.31 13.59 2,245,267 +0.17(+1.30%)
Oct 16, 2015 13.45 13.60 13.02 13.42 3,026,344 +0.03(+0.25%)
Oct 15, 2015 12.76 13.41 12.72 13.39 2,971,889 +0.87(+6.94%)
Oct 14, 2015 12.87 12.95 12.35 12.52 3,319,817 -0.30(-2.33%)
Oct 13, 2015 13.66 13.78 12.74 12.82 2,699,795 -0.94(-6.86%)
Oct 12, 2015 13.64 13.98 13.58 13.76 2,255,369 -0.22(-1.54%)
Oct 09, 2015 14.01 14.09 13.73 13.98 2,851,157 +0.17(+1.20%)
Oct 08, 2015 13.85 13.86 13.42 13.81 2,770,620 -0.03(-0.24%)
Oct 07, 2015 13.51 13.89 13.32 13.84 3,219,884 +0.52(+3.92%)
Oct 06, 2015 12.97 13.40 12.93 13.32 3,486,398 +0.04(+0.31%)
Oct 05, 2015 13.38 13.68 13.21 13.28 3,866,641 +0.32(+2.49%)
Oct 02, 2015 12.29 12.96 12.15 12.96 3,781,178 +0.27(+2.15%)
Oct 01, 2015 13.08 13.30 12.25 12.68 5,426,432 -0.67(-5.02%)
Sep 30, 2015 13.23 13.40 13.01 13.35 3,999,387 +0.41(+3.17%)
Sep 29, 2015 13.14 13.49 12.77 12.94 3,362,665 +0.02(+0.13%)
Sep 28, 2015 13.76 14.09 12.63 12.93 6,187,808 -1.15(-8.20%)
Sep 25, 2015 14.46 14.60 13.96 14.08 3,056,910 -0.05(-0.35%)
Sep 24, 2015 14.34 14.40 13.80 14.13 4,868,788 -0.42(-2.90%)
Sep 23, 2015 14.64 14.89 14.45 14.55 2,381,647 +0.02(+0.17%)
Sep 22, 2015 14.66 14.80 14.30 14.53 2,652,573 -0.49(-3.25%)
Sep 21, 2015 14.58 15.27 14.50 15.02 3,369,763 +0.19(+1.28%)
Sep 18, 2015 15.07 15.13 14.61 14.83 5,425,042 -0.59(-3.81%)
Sep 17, 2015 15.42 16.01 15.32 15.42 4,316,956 +0.02(+0.11%)
Sep 16, 2015 15.09 15.44 14.99 15.40 3,823,509 +0.26(+1.75%)
Sep 15, 2015 14.73 15.20 14.36 15.13 3,761,128 +0.41(+2.81%)
Sep 14, 2015 14.96 15.03 14.61 14.72 1,579,577 -0.16(-1.06%)
Sep 11, 2015 14.92 15.07 14.62 14.88 2,291,224 -0.18(-1.21%)
Sep 10, 2015 14.87 15.30 14.84 15.06 3,026,312 +0.06(+0.39%)
Sep 09, 2015 15.32 15.94 14.97 15.00 5,599,209 +0.03(+0.22%)
Sep 08, 2015 14.49 15.02 14.37 14.97 3,092,671 +0.88(+6.23%)
Sep 04, 2015 14.72 14.09 14.09 14.09 2,736,473 -0.79(-5.34%)
Sep 03, 2015 14.55 15.15 14.35 14.89 5,510,389 +0.26(+1.81%)
Sep 02, 2015 14.60 14.90 13.88 14.62 3,006,803 +0.41(+2.91%)
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.