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

Wisdomtree U.S. Midcap Fund (NY: EZM )

58.99 -0.48 (-0.81%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 23, 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 (%)
Apr 30, 2007 14.00 14.01 13.83 13.83 10,986 -0.19(-1.38%)
Apr 27, 2007 14.03 14.03 13.98 14.02 5,859 +0.05(+0.35%)
Apr 26, 2007 14.01 14.01 13.98 13.98 1,464 -0.07(-0.49%)
Apr 25, 2007 13.96 14.05 13.96 14.04 4,760 +0.16(+1.18%)
Apr 24, 2007 13.90 13.90 13.80 13.88 70,311 -0.03(-0.24%)
Apr 23, 2007 13.92 13.94 13.89 13.91 15,014 +0.03(+0.22%)
Apr 20, 2007 13.86 13.90 13.81 13.88 31,493 +0.08(+0.61%)
Apr 19, 2007 13.71 13.80 13.71 13.80 20,873 -0.02(-0.14%)
Apr 18, 2007 13.79 13.82 13.76 13.82 16,113 -0.00(-0.02%)
Apr 17, 2007 13.81 13.85 13.81 13.82 91,185 +0.00(+0.02%)
Apr 16, 2007 13.75 13.83 13.75 13.82 21,606 +0.16(+1.16%)
Apr 13, 2007 13.57 13.66 13.57 13.66 15,014 +0.07(+0.52%)
Apr 12, 2007 13.48 13.61 13.46 13.59 15,014 +0.09(+0.65%)
Apr 11, 2007 13.58 13.58 13.50 13.50 25,634 -0.08(-0.57%)
Apr 10, 2007 13.57 13.59 13.56 13.58 2,929 +0.05(+0.37%)
Apr 09, 2007 13.55 13.56 13.53 13.53 9,887 -0.00(-0.01%)
Apr 05, 2007 13.49 13.53 13.48 13.53 1,831 +0.03(+0.23%)
Apr 04, 2007 13.50 13.50 13.45 13.50 17,211 -0.01(-0.04%)
Apr 03, 2007 13.38 13.50 13.38 13.50 4,394 +0.14(+1.06%)
Apr 02, 2007 13.36 13.36 13.36 13.36 366 +0.05(+0.37%)
Mar 30, 2007 13.35 13.37 13.29 13.31 12,451 +0.06(+0.43%)
Mar 29, 2007 13.25 13.25 13.25 13.25 1,831 -0.08(-0.59%)
Mar 28, 2007 13.31 13.33 13.27 13.33 2,563 -0.03(-0.22%)
Mar 27, 2007 13.36 13.36 13.36 13.36 1,464 -0.11(-0.85%)
Mar 26, 2007 13.49 13.51 13.37 13.48 32,592 -0.04(-0.26%)
Mar 23, 2007 13.51 13.51 13.51 13.51 1,464 +0.06(+0.47%)
Mar 22, 2007 13.48 13.48 13.45 13.45 732 -0.01(-0.04%)
Mar 21, 2007 13.21 13.46 13.21 13.46 2,563 +0.36(+2.77%)
Mar 20, 2007 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Mar 19, 2007 13.10 13.13 13.09 13.09 1,831 +0.12(+0.90%)
Mar 16, 2007 13.00 13.05 12.98 12.98 3,295 +0.24(+1.91%)
Mar 15, 2007 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Mar 14, 2007 12.78 12.78 12.73 12.73 14,282 -0.32(-2.49%)
Mar 13, 2007 13.06 13.06 13.06 13.06 366 -0.06(-0.46%)
Mar 12, 2007 13.12 13.12 13.12 13.12 732 -0.02(-0.15%)
Mar 09, 2007 13.15 13.15 13.14 13.14 2,197 +0.14(+1.09%)
Mar 08, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 07, 2007 12.98 13.02 12.98 13.00 12,817 +0.18(+1.38%)
Mar 06, 2007 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Mar 05, 2007 12.89 12.90 12.82 12.82 5,126 -0.26(-2.02%)
Mar 02, 2007 13.17 13.17 13.08 13.08 1,464 -0.19(-1.46%)
Mar 01, 2007 12.98 13.28 12.98 13.28 2,929 +0.05(+0.35%)
Feb 28, 2007 13.21 13.26 13.21 13.23 31,127 -0.04(-0.29%)
Feb 27, 2007 13.35 13.44 13.26 13.27 17,944 -0.34(-2.47%)
Feb 26, 2007 13.65 13.72 13.59 13.60 10,986 -0.07(-0.52%)
Feb 23, 2007 13.67 13.68 13.63 13.68 22,338 +12.76(+1390.47%)
Feb 21, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 20, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 16, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 15, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 14, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 13, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 12, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 09, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 08, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 07, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 06, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 05, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 02, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Feb 01, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 31, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 30, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 29, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 26, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 25, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 24, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 23, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 22, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 19, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 18, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 17, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 16, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 12, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 11, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 10, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 09, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 08, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 05, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 04, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Jan 03, 2007 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 29, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 28, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 27, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 26, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 22, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 21, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 20, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 19, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 18, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 15, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 14, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 13, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 12, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 11, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 08, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 07, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 06, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 05, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 04, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Dec 01, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 30, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 29, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 28, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 27, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 24, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 22, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 21, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 20, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 17, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 16, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 15, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 14, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 13, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 10, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 09, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 08, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 07, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 06, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 03, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 02, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Nov 01, 2006 0.9175 0.9175 0.9175 0.9175 0 +0.00(+0.00%)
Oct 31, 2006 0.8847 0.9257 0.8847 0.9175 8,169,337 +0.03(+3.07%)
Oct 30, 2006 0.9066 0.9066 0.8738 0.8902 12,219,216 -0.04(-3.83%)
Oct 27, 2006 0.9557 0.9557 0.8984 0.9257 14,176,224 -0.02(-2.59%)
Oct 26, 2006 0.9312 0.9557 0.9175 0.9503 14,525,585 +0.05(+5.14%)
Oct 25, 2006 0.8847 0.9148 0.8820 0.9039 12,002,788 +0.03(+3.12%)
Oct 24, 2006 0.8574 0.8793 0.8547 0.8766 7,642,732 +0.02(+2.23%)
Oct 23, 2006 0.8602 0.8629 0.8465 0.8574 11,060,905 +0.01(+1.29%)
Oct 20, 2006 0.8356 0.8547 0.8192 0.8465 22,114,486 +0.04(+5.08%)
Oct 19, 2006 0.8083 0.8219 0.8028 0.8056 9,276,014 +0.00(+0.34%)
Oct 18, 2006 0.7919 0.8110 0.7919 0.8028 8,485,374 +0.02(+2.80%)
Oct 17, 2006 0.7864 0.7865 0.7619 0.7810 4,998,354 -0.01(-1.04%)
Oct 16, 2006 0.7919 0.7974 0.7810 0.7892 6,832,317 +0.02(+3.21%)
Oct 13, 2006 0.7619 0.7810 0.7400 0.7646 5,218,078 +0.01(+1.08%)
Oct 12, 2006 0.7537 0.7755 0.7482 0.7564 7,150,916 +0.02(+2.21%)
Oct 11, 2006 0.7100 0.7400 0.6991 0.7400 6,893,839 +0.03(+4.84%)
Oct 10, 2006 0.6909 0.7154 0.6881 0.7059 5,240,050 +0.00(+0.58%)
Oct 09, 2006 0.6854 0.7045 0.6827 0.7018 4,374,338 +0.02(+3.21%)
Oct 06, 2006 0.6472 0.6827 0.6417 0.6799 5,763,726 +0.02(+3.32%)
Oct 05, 2006 0.6472 0.6608 0.6417 0.6581 4,233,348 +0.02(+3.43%)
Oct 04, 2006 0.6499 0.6554 0.6117 0.6363 8,334,496 -0.01(-1.27%)
Oct 03, 2006 0.6444 0.6499 0.6281 0.6444 5,227,233 -0.02(-2.48%)
Oct 02, 2006 0.6663 0.6718 0.6608 0.6608 3,768,998 -0.01(-1.63%)
Sep 29, 2006 0.6417 0.6718 0.6417 0.6718 3,453,328 +0.03(+4.24%)
Sep 28, 2006 0.6718 0.6827 0.6390 0.6444 3,821,366 -0.02(-3.67%)
Sep 27, 2006 0.6554 0.6772 0.6554 0.6690 5,090,272 +0.02(+3.38%)
Sep 26, 2006 0.6062 0.6526 0.6062 0.6472 9,790,900 +0.04(+6.76%)
Sep 25, 2006 0.6554 0.6554 0.5980 0.6062 16,974,410 -0.05(-7.88%)
Sep 22, 2006 0.6636 0.6690 0.6472 0.6581 3,274,253 +0.00(+0.42%)
Sep 21, 2006 0.6417 0.6663 0.6417 0.6554 4,808,659 +0.01(+2.13%)
Sep 20, 2006 0.6636 0.6718 0.6417 0.6417 6,024,465 -0.02(-3.29%)
Sep 19, 2006 0.6991 0.7018 0.6554 0.6636 8,515,036 -0.04(-6.18%)
Sep 18, 2006 0.6991 0.7073 0.6854 0.7073 8,406,639 +0.03(+4.44%)
Sep 15, 2006 0.6881 0.6909 0.6690 0.6772 8,833,636 -0.01(-1.59%)
Sep 14, 2006 0.7154 0.7318 0.6827 0.6881 8,244,043 -0.03(-3.82%)
Sep 13, 2006 0.6909 0.7155 0.6881 0.7154 8,373,680 +0.02(+3.56%)
Sep 12, 2006 0.6936 0.7291 0.6718 0.6909 12,137,918 +0.02(+2.85%)
Sep 11, 2006 0.7482 0.7482 0.6608 0.6718 19,950,570 -0.10(-12.77%)
Sep 08, 2006 0.7919 0.7919 0.7646 0.7701 7,069,618 -0.03(-3.42%)
Sep 07, 2006 0.7974 0.8056 0.7782 0.7974 6,374,925 -0.02(-2.01%)
Sep 06, 2006 0.8001 0.8329 0.7919 0.8137 14,974,189 +0.02(+2.76%)
Sep 05, 2006 0.7782 0.8001 0.7782 0.7919 5,806,206 +0.02(+2.11%)
Sep 01, 2006 0.7646 0.7782 0.7537 0.7755 9,317,029 +0.00(+0.00%)
Aug 31, 2006 0.7810 0.7810 0.7619 0.7755 11,710,921 -0.01(-1.05%)
Aug 30, 2006 0.7864 0.7919 0.7810 0.7837 6,697,919 -0.01(-1.03%)
Aug 29, 2006 0.8056 0.8110 0.7810 0.7919 8,004,178 -0.01(-1.36%)
Aug 28, 2006 0.8028 0.8137 0.7946 0.8028 6,258,105 -0.01(-1.01%)
Aug 25, 2006 0.8001 0.8219 0.8001 0.8110 9,146,743 +0.01(+1.37%)
Aug 24, 2006 0.8329 0.8411 0.7946 0.8001 12,879,487 -0.03(-3.62%)
Aug 23, 2006 0.8274 0.8411 0.8247 0.8301 18,678,002 +0.01(+1.00%)
Aug 22, 2006 0.8028 0.8247 0.7755 0.8219 51,821,900 +0.01(+0.67%)
Aug 21, 2006 0.8219 0.8520 0.7837 0.8165 47,416,800 -0.01(-1.32%)
Aug 18, 2006 0.7591 0.8411 0.7537 0.8274 23,768,640 +0.07(+8.99%)
Aug 17, 2006 0.7646 0.7755 0.7428 0.7591 9,540,781 -0.01(-0.71%)
Aug 16, 2006 0.7646 0.7728 0.7591 0.7646 5,969,900 +0.01(+0.72%)
Aug 15, 2006 0.7728 0.7728 0.7482 0.7591 8,517,600 -0.00(-0.36%)
Aug 14, 2006 0.7537 0.7646 0.7291 0.7619 8,442,161 +0.02(+2.95%)
Aug 11, 2006 0.7673 0.7755 0.7373 0.7400 13,669,761 +0.00(+0.00%)
Aug 10, 2006 0.7455 0.7509 0.7100 0.7400 13,826,863 -0.01(-1.45%)
Aug 09, 2006 0.7810 0.7810 0.7482 0.7509 11,227,162 -0.02(-2.83%)
Aug 08, 2006 0.7646 0.7755 0.7619 0.7728 13,886,921 +0.02(+2.17%)
Aug 07, 2006 0.7509 0.7591 0.7482 0.7564 3,939,284 +0.01(+1.09%)
Aug 04, 2006 0.7564 0.7673 0.7400 0.7482 11,979,717 +0.00(+0.00%)
Aug 03, 2006 0.7264 0.7591 0.7236 0.7482 13,181,973 +0.02(+2.24%)
Aug 02, 2006 0.7127 0.7482 0.7127 0.7318 22,276,348 +0.03(+4.28%)
Aug 01, 2006 0.6991 0.7018 0.6827 0.7018 6,827,556 +0.00(+0.00%)
Jul 31, 2006 0.7073 0.7209 0.6991 0.7018 11,323,109 +0.00(+0.39%)
Jul 28, 2006 0.6772 0.7045 0.6772 0.6991 12,195,413 +0.02(+3.23%)
Jul 27, 2006 0.7018 0.7100 0.6718 0.6772 11,190,542 -0.01(-1.59%)
Jul 26, 2006 0.6909 0.6936 0.6745 0.6881 4,575,019 -0.00(-0.40%)
Jul 25, 2006 0.6772 0.7018 0.6745 0.6909 8,253,931 +0.01(+1.61%)
Jul 24, 2006 0.6499 0.6799 0.6499 0.6799 7,769,073 +0.02(+3.32%)
Jul 21, 2006 0.6854 0.6881 0.6554 0.6581 7,414,951 -0.02(-3.21%)
Jul 20, 2006 0.7045 0.7045 0.6772 0.6799 7,899,076 -0.02(-3.11%)
Jul 19, 2006 0.6718 0.7018 0.6690 0.7018 11,685,287 +0.04(+5.33%)
Jul 18, 2006 0.6827 0.6881 0.6499 0.6663 9,941,411 -0.01(-1.21%)
Jul 17, 2006 0.6936 0.7073 0.6718 0.6745 12,265,724 -0.03(-4.26%)
Jul 14, 2006 0.6963 0.7154 0.6799 0.7045 18,794,456 +0.02(+3.20%)
Jul 13, 2006 0.7264 0.7291 0.6772 0.6827 28,709,866 -0.02(-2.72%)
Jul 12, 2006 0.7045 0.7318 0.6963 0.7018 10,759,150 -0.01(-0.77%)
Jul 11, 2006 0.6772 0.7073 0.6718 0.7073 12,242,287 +0.04(+6.58%)
Jul 10, 2006 0.6772 0.6772 0.6554 0.6636 11,383,166 -0.03(-4.33%)
Jul 07, 2006 0.6909 0.7264 0.6881 0.6936 16,188,164 +0.00(+0.00%)
Jul 06, 2006 0.6799 0.6991 0.6772 0.6936 14,007,769 -0.01(-1.17%)
Jul 05, 2006 0.7127 0.7209 0.6690 0.7018 17,231,852 +0.03(+4.05%)
Jul 03, 2006 0.6663 0.6799 0.6625 0.6745 5,057,679 +0.02(+2.49%)
Jun 30, 2006 0.6499 0.6581 0.6390 0.6581 13,899,738 +0.03(+4.33%)
Jun 29, 2006 0.5953 0.6335 0.5953 0.6308 13,872,273 +0.04(+6.45%)
Jun 28, 2006 0.6117 0.6199 0.5871 0.5926 9,741,462 -0.02(-3.13%)
Jun 27, 2006 0.6281 0.6335 0.6008 0.6117 8,603,292 -0.01(-1.75%)
Jun 26, 2006 0.6144 0.6281 0.6144 0.6226 5,578,059 +0.02(+3.64%)
Jun 23, 2006 0.5898 0.6117 0.5871 0.6008 5,385,434 +0.00(+0.46%)
Jun 22, 2006 0.5953 0.6144 0.5898 0.5980 9,384,777 +0.01(+1.48%)
Jun 21, 2006 0.5625 0.5926 0.5625 0.5893 8,600,729 +0.03(+4.76%)
Jun 20, 2006 0.5543 0.5762 0.5516 0.5625 6,615,888 +0.01(+0.98%)
Jun 19, 2006 0.5516 0.5680 0.5516 0.5571 6,493,942 -0.01(-1.45%)
Jun 16, 2006 0.5844 0.5898 0.5625 0.5653 9,251,112 -0.02(-3.27%)
Jun 15, 2006 0.5625 0.5871 0.5516 0.5844 15,794,858 +0.04(+6.47%)
Jun 14, 2006 0.5407 0.5625 0.5325 0.5489 16,457,325 +0.01(+1.52%)
Jun 13, 2006 0.5625 0.5844 0.5325 0.5407 25,431,950 -0.06(-9.59%)
Jun 12, 2006 0.6499 0.6499 0.5816 0.5980 11,316,151 -0.04(-6.41%)
Jun 09, 2006 0.6335 0.6526 0.6281 0.6390 19,499,038 +0.02(+2.63%)
Jun 08, 2006 0.5844 0.6281 0.5461 0.6226 26,917,652 +0.01(+2.24%)
Jun 07, 2006 0.6008 0.6281 0.5980 0.6089 12,006,816 -0.00(-0.45%)
Jun 06, 2006 0.6144 0.6335 0.6008 0.6117 13,029,631 -0.01(-2.18%)
Jun 05, 2006 0.6444 0.6718 0.6199 0.6253 14,048,784 -0.03(-4.98%)
Jun 02, 2006 0.6663 0.6745 0.6499 0.6581 9,222,914 +0.02(+2.55%)
Jun 01, 2006 0.6144 0.6827 0.5980 0.6417 14,823,311 -0.00(-0.42%)
May 31, 2006 0.6581 0.6690 0.6308 0.6444 11,545,030 +0.00(+0.00%)
May 30, 2006 0.6827 0.6963 0.6390 0.6444 16,508,594 -0.02(-2.48%)
May 26, 2006 0.6499 0.6690 0.6417 0.6608 13,800,130 +0.02(+3.86%)
May 25, 2006 0.6253 0.6417 0.6199 0.6363 16,094,781 +0.04(+6.39%)
May 24, 2006 0.6144 0.6499 0.5598 0.5980 29,837,782 -0.04(-6.01%)
May 23, 2006 0.6199 0.6718 0.6144 0.6363 34,124,232 +0.06(+10.95%)
May 22, 2006 0.5625 0.5762 0.5079 0.5734 27,453,046 -0.02(-2.78%)
May 19, 2006 0.5571 0.6089 0.5052 0.5898 70,168,120 +0.01(+0.93%)
May 18, 2006 0.6308 0.6581 0.5844 0.5844 31,948,598 -0.05(-8.15%)
May 17, 2006 0.7182 0.7182 0.6199 0.6363 40,888,068 -0.07(-9.34%)
May 16, 2006 0.7182 0.7400 0.6308 0.7018 46,073,188 +0.01(+1.58%)
May 15, 2006 0.7100 0.7264 0.6690 0.6909 59,257,724 -0.09(-11.85%)
May 12, 2006 0.8083 0.8465 0.7373 0.7837 78,300,104 -0.01(-1.37%)
May 11, 2006 0.8001 0.8875 0.7591 0.7946 156,867,904 +0.07(+9.40%)
May 10, 2006 0.7537 0.7755 0.7018 0.7264 65,908,768 -0.09(-10.74%)
May 09, 2006 0.7619 0.8301 0.7619 0.8137 45,580,272 +0.07(+9.16%)
May 08, 2006 0.7236 0.7482 0.7073 0.7455 16,597,216 +0.04(+5.41%)
May 05, 2006 0.7318 0.7428 0.7045 0.7073 21,037,106 +0.01(+0.78%)
May 04, 2006 0.6444 0.7154 0.6390 0.7018 19,050,068 +0.06(+9.36%)
May 03, 2006 0.6526 0.6526 0.6281 0.6417 7,360,020 +0.00(+0.43%)
May 02, 2006 0.6226 0.6526 0.6226 0.6390 8,628,194 +0.01(+0.86%)
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.