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

Wisdomtree Investments Inc (NQ: WETF )

N/A 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 (%)
Dec 30, 2016 11.14 11.14 11.14 0 -0.14(-1.24%)
Dec 29, 2016 11.37 11.55 11.21 11.28 1,260,024 -0.20(-1.74%)
Dec 28, 2016 11.86 11.97 11.46 11.48 1,205,436 -0.22(-1.88%)
Dec 27, 2016 11.45 11.87 11.45 11.70 2,110,192 +0.23(+2.01%)
Dec 23, 2016 11.47 11.47 11.47 0 -0.04(-0.35%)
Dec 22, 2016 12.00 12.00 11.44 11.51 2,187,946 -0.53(-4.40%)
Dec 21, 2016 12.18 12.30 11.99 12.04 1,828,765 -0.16(-1.31%)
Dec 20, 2016 12.14 12.21 11.87 12.20 1,942,610 +0.06(+0.49%)
Dec 19, 2016 12.08 12.32 11.89 12.14 1,894,690 +0.14(+1.17%)
Dec 16, 2016 12.35 12.47 11.94 12.00 5,692,374 -0.43(-3.46%)
Dec 15, 2016 12.52 12.93 12.35 12.43 2,969,085 -0.02(-0.16%)
Dec 14, 2016 12.38 12.51 12.20 12.45 3,395,864 +0.04(+0.32%)
Dec 13, 2016 12.50 12.56 12.21 12.41 2,297,430 +0.05(+0.40%)
Dec 12, 2016 12.95 12.95 12.28 12.36 4,045,488 -0.46(-3.59%)
Dec 09, 2016 13.10 13.32 12.78 12.82 3,659,340 -0.12(-0.93%)
Dec 08, 2016 12.41 12.97 12.29 12.94 3,635,570 +0.53(+4.27%)
Dec 07, 2016 11.75 12.46 11.64 12.41 3,429,113 +0.71(+6.07%)
Dec 06, 2016 11.18 11.70 11.07 11.70 2,841,379 +0.49(+4.37%)
Dec 05, 2016 11.34 11.50 11.11 11.21 2,185,861 +0.02(+0.18%)
Dec 02, 2016 11.43 11.57 11.02 11.19 2,066,437 -0.22(-1.93%)
Dec 01, 2016 11.10 11.62 11.05 11.41 3,701,300 +0.35(+3.16%)
Nov 30, 2016 11.00 11.19 10.88 11.06 1,792,678 +0.23(+2.12%)
Nov 29, 2016 10.80 11.06 10.68 10.83 2,131,374 +0.03(+0.28%)
Nov 28, 2016 10.94 11.18 10.76 10.80 2,940,602 -0.22(-2.00%)
Nov 25, 2016 11.23 11.35 10.97 11.02 1,516,861 -0.21(-1.87%)
Nov 23, 2016 11.23 11.23 11.23 0 +0.66(+6.24%)
Nov 22, 2016 10.23 10.62 10.22 10.57 2,677,839 +0.36(+3.53%)
Nov 21, 2016 10.05 10.25 9.945 10.21 1,999,292 +0.37(+3.76%)
Nov 18, 2016 9.510 9.900 9.510 9.840 2,090,715 +0.33(+3.47%)
Nov 17, 2016 9.400 9.550 9.290 9.510 1,923,992 +0.10(+1.06%)
Nov 16, 2016 9.330 9.500 9.260 9.410 1,062,252 -0.11(-1.16%)
Nov 15, 2016 9.390 9.550 9.220 9.520 1,426,464 +0.13(+1.38%)
Nov 14, 2016 9.100 9.570 9.100 9.390 2,275,687 +0.28(+3.07%)
Nov 11, 2016 9.300 9.470 8.980 9.110 2,749,714 -0.29(-3.09%)
Nov 10, 2016 9.260 9.630 9.150 9.400 3,767,860 +0.34(+3.75%)
Nov 09, 2016 8.000 9.125 8.000 9.060 4,905,785 +0.69(+8.24%)
Nov 08, 2016 8.410 8.545 8.000 8.370 2,491,171 -0.03(-0.36%)
Nov 07, 2016 8.600 8.730 8.370 8.400 2,663,505 +0.02(+0.24%)
Nov 04, 2016 8.240 8.450 8.155 8.380 2,738,136 +0.09(+1.09%)
Nov 03, 2016 8.310 8.410 8.220 8.290 1,367,750 -0.03(-0.36%)
Nov 02, 2016 8.420 8.500 8.235 8.320 2,589,977 -0.34(-3.93%)
Nov 01, 2016 8.610 8.770 8.450 8.660 3,007,029 +0.08(+0.93%)
Oct 31, 2016 9.040 9.140 8.565 8.580 3,643,903 -0.46(-5.09%)
Oct 28, 2016 9.670 9.740 8.930 9.040 4,264,046 -0.73(-7.47%)
Oct 27, 2016 9.880 9.920 9.700 9.770 1,638,601 -0.06(-0.61%)
Oct 26, 2016 9.650 9.890 9.630 9.830 1,349,429 +0.01(+0.10%)
Oct 25, 2016 9.980 10.12 9.640 9.820 2,344,358 -0.20(-2.00%)
Oct 24, 2016 9.700 10.04 9.653 10.02 1,721,527 +0.42(+4.37%)
Oct 21, 2016 9.460 9.660 9.410 9.600 971,831 +0.04(+0.42%)
Oct 20, 2016 9.670 9.740 9.450 9.560 1,189,687 -0.14(-1.44%)
Oct 19, 2016 9.500 9.760 9.420 9.700 1,387,076 +0.24(+2.54%)
Oct 18, 2016 9.580 9.590 9.350 9.460 3,342,301 -0.04(-0.42%)
Oct 17, 2016 9.460 9.530 9.370 9.500 1,243,545 +0.01(+0.11%)
Oct 14, 2016 9.750 9.750 9.415 9.490 1,777,990 -0.19(-1.96%)
Oct 13, 2016 9.810 9.830 9.495 9.680 2,569,480 -0.26(-2.62%)
Oct 12, 2016 9.900 10.04 9.859 9.940 826,322 -0.02(-0.20%)
Oct 11, 2016 10.19 10.28 9.880 9.960 1,775,114 -0.28(-2.73%)
Oct 10, 2016 10.34 10.43 10.17 10.24 1,133,654 +0.01(+0.10%)
Oct 07, 2016 10.31 10.31 9.950 10.23 2,385,030 -0.10(-0.97%)
Oct 06, 2016 10.42 10.42 10.07 10.33 1,490,963 +0.03(+0.29%)
Oct 05, 2016 10.24 10.39 10.01 10.30 1,816,550 +0.13(+1.28%)
Oct 04, 2016 10.18 10.42 10.11 10.17 1,148,149 -0.04(-0.39%)
Oct 03, 2016 10.30 10.51 10.10 10.21 1,611,981 -0.08(-0.78%)
Sep 30, 2016 9.940 10.41 9.900 10.29 2,553,644 +0.43(+4.36%)
Sep 29, 2016 10.10 10.24 9.800 9.860 1,857,219 -0.23(-2.28%)
Sep 28, 2016 9.760 10.17 9.530 10.09 3,042,990 +0.39(+4.02%)
Sep 27, 2016 9.660 9.880 9.560 9.700 2,052,523 +0.00(+0.05%)
Sep 26, 2016 10.00 10.09 9.590 9.695 3,788,983 -0.48(-4.76%)
Sep 23, 2016 10.22 10.49 9.960 10.18 2,902,465 -0.07(-0.68%)
Sep 22, 2016 10.49 10.60 10.22 10.25 1,798,611 -0.12(-1.16%)
Sep 21, 2016 10.75 10.85 10.25 10.37 2,513,971 -0.42(-3.89%)
Sep 20, 2016 11.05 11.05 10.77 10.79 1,543,102 -0.15(-1.37%)
Sep 19, 2016 10.95 11.15 10.77 10.94 2,225,123 +0.13(+1.20%)
Sep 16, 2016 10.61 10.88 10.44 10.81 3,501,445 +0.06(+0.56%)
Sep 15, 2016 10.23 10.81 10.23 10.75 2,648,983 +0.55(+5.39%)
Sep 14, 2016 10.28 10.33 10.01 10.20 1,304,841 -0.03(-0.29%)
Sep 13, 2016 10.34 10.54 10.11 10.23 1,097,154 -0.25(-2.39%)
Sep 12, 2016 9.970 10.53 9.930 10.48 1,896,562 +0.39(+3.87%)
Sep 09, 2016 10.19 10.27 10.00 10.09 2,496,786 -0.19(-1.85%)
Sep 08, 2016 10.15 10.36 10.04 10.28 1,315,249 +0.12(+1.18%)
Sep 07, 2016 10.17 10.35 10.06 10.16 1,021,961 +0.09(+0.89%)
Sep 06, 2016 10.47 10.50 10.06 10.07 1,765,638 -0.30(-2.89%)
Sep 02, 2016 10.35 10.37 10.37 10.37 1,231,300 +0.10(+0.97%)
Sep 01, 2016 10.64 10.74 10.16 10.27 2,224,774 -0.23(-2.19%)
Aug 31, 2016 10.38 10.61 10.29 10.50 3,135,382 +0.22(+2.14%)
Aug 30, 2016 10.11 10.29 9.970 10.28 2,197,893 +0.19(+1.88%)
Aug 29, 2016 10.09 10.16 9.877 10.09 1,597,413 +0.18(+1.82%)
Aug 26, 2016 9.900 10.07 9.760 9.910 1,800,621 +0.05(+0.51%)
Aug 25, 2016 9.890 10.03 9.750 9.860 1,588,336 -0.09(-0.90%)
Aug 24, 2016 10.27 10.33 9.920 9.950 2,378,004 -0.27(-2.64%)
Aug 23, 2016 10.31 10.46 10.21 10.22 1,659,353 -0.01(-0.10%)
Aug 22, 2016 10.14 10.36 9.820 10.23 2,711,656 +0.12(+1.19%)
Aug 19, 2016 10.06 10.27 10.01 10.11 1,616,917 -0.07(-0.69%)
Aug 18, 2016 10.25 10.51 10.12 10.18 2,382,114 -0.09(-0.88%)
Aug 17, 2016 10.31 10.41 10.06 10.27 1,513,465 -0.04(-0.39%)
Aug 16, 2016 10.58 10.67 10.23 10.31 1,457,530 -0.27(-2.55%)
Aug 15, 2016 10.43 10.69 10.43 10.58 1,496,584 +0.16(+1.54%)
Aug 12, 2016 10.41 10.49 10.29 10.42 986,824 -0.01(-0.10%)
Aug 11, 2016 10.46 10.60 10.32 10.43 1,266,210 +0.11(+1.07%)
Aug 10, 2016 10.38 10.56 10.26 10.32 1,042,535 -0.03(-0.29%)
Aug 09, 2016 10.51 10.63 10.32 10.35 1,392,135 -0.13(-1.24%)
Aug 08, 2016 10.67 10.73 10.35 10.48 1,713,069 +0.05(+0.48%)
Aug 05, 2016 10.27 10.69 10.27 10.43 2,758,712 +0.35(+3.47%)
Aug 04, 2016 9.940 10.27 9.735 10.08 3,120,525 +0.34(+3.49%)
Aug 03, 2016 9.850 9.890 9.610 9.740 2,774,771 -0.04(-0.41%)
Aug 02, 2016 10.01 10.15 9.600 9.780 2,835,490 -0.32(-3.17%)
Aug 01, 2016 9.960 10.37 9.760 10.10 3,954,500 +0.16(+1.61%)
Jul 29, 2016 10.79 10.88 9.890 9.940 5,410,078 -1.19(-10.69%)
Jul 28, 2016 11.17 11.19 10.79 11.13 3,629,895 -0.08(-0.71%)
Jul 27, 2016 11.56 11.69 11.09 11.21 4,257,048 -0.09(-0.80%)
Jul 26, 2016 11.69 11.79 11.23 11.30 4,895,264 -0.56(-4.72%)
Jul 25, 2016 11.78 12.05 11.69 11.86 2,080,557 +0.02(+0.17%)
Jul 22, 2016 11.60 11.85 11.47 11.84 1,730,059 +0.32(+2.78%)
Jul 21, 2016 11.93 12.07 11.45 11.52 2,253,805 -0.44(-3.68%)
Jul 20, 2016 11.49 11.98 11.31 11.96 2,567,449 +0.54(+4.73%)
Jul 19, 2016 11.60 11.67 11.36 11.42 1,827,035 -0.26(-2.23%)
Jul 18, 2016 11.54 11.69 11.37 11.68 1,492,787 +0.20(+1.74%)
Jul 15, 2016 11.33 11.51 11.08 11.48 2,030,566 +0.23(+2.04%)
Jul 14, 2016 11.12 11.47 11.02 11.25 3,509,834 +0.35(+3.21%)
Jul 13, 2016 10.84 10.92 10.63 10.90 2,178,154 +0.07(+0.65%)
Jul 12, 2016 10.49 11.06 10.42 10.83 4,610,813 +0.52(+5.04%)
Jul 11, 2016 9.840 10.46 9.790 10.31 3,474,957 +0.58(+5.96%)
Jul 08, 2016 9.630 9.890 9.390 9.730 2,445,224 +0.34(+3.62%)
Jul 07, 2016 9.320 9.590 9.260 9.390 2,140,872 -0.07(-0.74%)
Jul 05, 2016 9.610 9.770 9.280 9.460 1,712,179 -0.30(-3.07%)
Jul 01, 2016 9.740 9.760 9.760 9.760 3,028,800 -0.03(-0.31%)
Jun 30, 2016 9.420 9.790 9.240 9.790 2,870,332 +0.37(+3.93%)
Jun 29, 2016 9.160 9.490 9.012 9.420 2,242,300 +0.35(+3.86%)
Jun 28, 2016 8.950 9.400 8.740 9.070 4,272,257 +0.22(+2.49%)
Jun 27, 2016 9.460 9.600 8.700 8.850 6,163,927 -1.09(-10.97%)
Jun 24, 2016 10.00 10.15 9.920 9.940 7,518,208 -0.92(-8.47%)
Jun 23, 2016 10.54 10.88 10.50 10.86 2,036,366 +0.51(+4.93%)
Jun 22, 2016 10.46 10.54 10.30 10.35 1,886,552 -0.05(-0.48%)
Jun 21, 2016 10.57 10.66 10.31 10.40 1,963,338 -0.14(-1.33%)
Jun 20, 2016 10.78 11.15 10.46 10.54 2,920,212 -0.18(-1.68%)
Jun 17, 2016 10.57 11.07 10.52 10.72 4,072,363 +0.19(+1.80%)
Jun 16, 2016 10.20 10.57 9.920 10.53 2,584,823 +0.23(+2.23%)
Jun 15, 2016 10.20 10.55 10.13 10.30 2,481,655 +0.17(+1.68%)
Jun 14, 2016 10.29 10.51 10.01 10.13 3,463,566 -0.27(-2.60%)
Jun 13, 2016 10.30 10.55 10.15 10.40 3,187,899 -0.02(-0.19%)
Jun 10, 2016 10.64 10.83 10.35 10.42 2,328,282 -0.48(-4.40%)
Jun 09, 2016 11.20 11.37 10.75 10.90 1,969,034 -0.47(-4.13%)
Jun 08, 2016 11.43 11.60 11.31 11.37 1,525,201 -0.02(-0.18%)
Jun 07, 2016 11.49 11.60 11.15 11.39 1,922,687 -0.07(-0.61%)
Jun 06, 2016 11.24 11.63 11.21 11.46 1,920,675 +0.23(+2.05%)
Jun 03, 2016 11.57 11.70 10.97 11.23 2,569,472 -0.66(-5.55%)
Jun 02, 2016 11.74 11.90 11.64 11.89 1,536,061 +0.06(+0.51%)
Jun 01, 2016 11.91 12.00 11.50 11.83 2,931,016 -0.57(-4.60%)
May 31, 2016 12.47 12.72 12.28 12.40 2,589,126 +0.05(+0.40%)
May 27, 2016 11.92 12.35 12.35 12.35 2,081,200 +0.44(+3.69%)
May 26, 2016 11.97 11.98 11.73 11.91 1,867,070 +0.02(+0.17%)
May 25, 2016 11.53 11.90 11.35 11.89 3,884,512 +0.51(+4.48%)
May 24, 2016 11.00 11.39 10.91 11.38 3,074,420 +0.38(+3.45%)
May 23, 2016 10.88 11.12 10.86 11.00 2,139,818 +0.13(+1.20%)
May 20, 2016 10.77 11.03 10.70 10.87 2,372,544 +0.18(+1.68%)
May 19, 2016 10.85 11.18 10.51 10.69 2,086,828 -0.36(-3.26%)
May 18, 2016 10.47 11.07 10.47 11.05 2,275,100 +0.52(+4.94%)
May 17, 2016 10.58 10.91 10.47 10.53 2,146,754 -0.05(-0.47%)
May 16, 2016 10.45 10.79 10.38 10.58 2,644,206 +0.19(+1.83%)
May 13, 2016 10.45 10.69 10.26 10.39 2,251,027 -0.06(-0.57%)
May 12, 2016 10.72 11.00 10.23 10.45 2,171,037 -0.24(-2.25%)
May 11, 2016 10.97 11.04 10.68 10.69 2,400,694 -0.34(-3.08%)
May 10, 2016 10.75 11.11 10.68 11.03 2,611,033 +0.50(+4.75%)
May 09, 2016 10.72 10.81 10.40 10.53 2,359,917 +0.04(+0.38%)
May 06, 2016 10.40 10.57 10.21 10.49 2,139,158 -0.04(-0.38%)
May 05, 2016 10.34 10.59 10.12 10.53 2,261,271 +0.28(+2.73%)
May 04, 2016 10.30 10.55 10.11 10.25 4,285,744 -0.34(-3.21%)
May 03, 2016 10.76 10.86 10.33 10.59 2,851,701 -0.33(-3.02%)
May 02, 2016 10.95 11.08 10.23 10.92 4,419,808 +0.03(+0.28%)
Apr 29, 2016 12.28 12.28 10.77 10.89 4,750,072 -0.94(-7.95%)
Apr 28, 2016 12.57 12.64 11.82 11.83 4,240,790 -1.16(-8.93%)
Apr 27, 2016 12.79 13.13 12.54 12.99 2,563,871 +0.14(+1.09%)
Apr 26, 2016 12.61 12.87 12.46 12.85 1,801,050 +0.28(+2.23%)
Apr 25, 2016 12.63 12.69 12.31 12.57 2,204,953 -0.22(-1.72%)
Apr 22, 2016 12.23 12.88 12.23 12.79 2,295,411 +0.51(+4.15%)
Apr 21, 2016 12.35 12.48 12.21 12.28 1,750,190 -0.02(-0.16%)
Apr 20, 2016 12.01 12.39 11.88 12.30 2,200,296 +0.39(+3.27%)
Apr 19, 2016 11.90 12.02 11.72 11.91 2,087,435 +0.12(+1.02%)
Apr 18, 2016 11.64 11.90 11.50 11.79 1,609,282 -0.03(-0.25%)
Apr 15, 2016 12.31 12.35 11.76 11.82 2,350,742 -0.57(-4.60%)
Apr 14, 2016 12.01 12.49 11.96 12.39 3,571,636 +0.36(+2.95%)
Apr 13, 2016 10.96 12.09 10.90 12.04 5,280,392 +1.21(+11.23%)
Apr 12, 2016 10.31 10.87 10.23 10.82 2,657,448 +0.48(+4.64%)
Apr 11, 2016 10.38 10.65 10.27 10.34 1,484,620 +0.10(+0.98%)
Apr 08, 2016 10.39 10.58 10.07 10.24 2,219,118 +0.00(+0.00%)
Apr 07, 2016 10.57 10.68 10.12 10.24 2,620,285 -0.58(-5.36%)
Apr 06, 2016 10.37 10.83 10.37 10.82 3,680,727 +0.42(+4.04%)
Apr 05, 2016 10.75 10.75 10.09 10.40 4,675,428 -0.56(-5.11%)
Apr 04, 2016 11.08 11.19 10.92 10.96 3,491,300 -0.21(-1.88%)
Apr 01, 2016 11.35 11.53 11.04 11.17 3,615,849 -0.26(-2.27%)
Mar 31, 2016 11.50 11.60 11.29 11.43 1,948,226 -0.07(-0.61%)
Mar 30, 2016 11.82 12.00 11.27 11.50 3,635,187 -0.37(-3.12%)
Mar 29, 2016 11.26 11.99 10.88 11.87 2,524,123 +0.55(+4.86%)
Mar 28, 2016 11.55 11.61 11.05 11.32 1,683,291 -0.21(-1.82%)
Mar 24, 2016 11.37 11.53 11.53 11.53 2,067,700 +0.01(+0.09%)
Mar 23, 2016 11.95 12.03 11.48 11.52 2,287,648 -0.55(-4.56%)
Mar 22, 2016 12.36 12.49 11.92 12.07 2,309,771 -0.46(-3.67%)
Mar 21, 2016 12.40 12.58 12.31 12.53 1,487,036 +0.12(+0.97%)
Mar 18, 2016 12.23 12.65 12.15 12.41 2,771,278 +0.24(+1.97%)
Mar 17, 2016 12.21 12.31 11.86 12.17 2,811,037 -0.12(-0.98%)
Mar 16, 2016 11.96 12.36 11.77 12.29 2,753,141 +0.31(+2.59%)
Mar 15, 2016 12.73 12.73 11.82 11.98 3,369,553 -0.92(-7.13%)
Mar 14, 2016 12.82 12.98 12.41 12.90 1,975,053 +0.06(+0.47%)
Mar 11, 2016 12.60 12.89 12.36 12.84 1,787,738 +0.55(+4.48%)
Mar 10, 2016 13.07 13.13 12.03 12.29 2,947,610 -0.58(-4.51%)
Mar 09, 2016 12.95 13.12 12.52 12.87 2,198,212 +0.00(+0.00%)
Mar 08, 2016 13.27 13.56 12.82 12.87 2,528,157 -0.58(-4.31%)
Mar 07, 2016 13.32 13.49 12.79 13.45 3,108,725 +0.06(+0.45%)
Mar 04, 2016 13.34 13.72 13.14 13.39 4,680,048 +0.17(+1.29%)
Mar 03, 2016 12.62 13.23 12.37 13.22 3,506,912 +0.60(+4.75%)
Mar 02, 2016 12.37 12.65 12.06 12.62 2,927,127 +0.25(+2.02%)
Mar 01, 2016 11.88 12.41 11.85 12.37 2,698,620 +0.52(+4.39%)
Feb 29, 2016 11.88 12.08 11.77 11.85 2,152,384 -0.06(-0.50%)
Feb 26, 2016 11.75 12.07 11.65 11.91 2,261,893 +0.30(+2.58%)
Feb 25, 2016 11.54 11.92 11.19 11.61 1,233,967 +0.09(+0.78%)
Feb 24, 2016 11.29 11.92 10.78 11.52 2,662,128 -0.05(-0.43%)
Feb 23, 2016 11.58 12.21 11.39 11.57 3,348,716 -0.13(-1.11%)
Feb 22, 2016 11.53 11.71 11.45 11.70 2,301,202 +0.39(+3.45%)
Feb 19, 2016 11.60 11.75 11.09 11.31 3,164,827 -0.60(-5.04%)
Feb 18, 2016 12.01 12.14 11.61 11.91 2,876,528 +0.04(+0.34%)
Feb 17, 2016 11.04 12.17 11.04 11.87 3,705,587 +0.71(+6.36%)
Feb 16, 2016 10.70 11.22 10.55 11.16 2,561,578 +0.72(+6.90%)
Feb 12, 2016 10.34 10.44 10.44 10.44 2,186,600 +0.30(+2.96%)
Feb 11, 2016 9.990 10.34 9.820 10.14 3,239,701 -0.22(-2.12%)
Feb 10, 2016 10.15 11.16 10.15 10.36 4,084,695 -0.07(-0.67%)
Feb 09, 2016 10.01 10.61 9.935 10.43 4,949,184 +0.25(+2.46%)
Feb 08, 2016 10.49 10.54 9.753 10.18 7,260,584 -0.67(-6.18%)
Feb 05, 2016 11.04 11.65 10.79 10.85 4,834,086 -0.83(-7.11%)
Feb 04, 2016 11.14 11.71 11.01 11.68 4,614,723 +0.51(+4.57%)
Feb 03, 2016 11.55 11.69 10.42 11.17 3,975,750 -0.12(-1.06%)
Feb 02, 2016 11.71 11.74 11.15 11.29 2,974,296 -0.76(-6.31%)
Feb 01, 2016 11.81 12.20 11.66 12.05 3,084,661 +0.05(+0.42%)
Jan 29, 2016 11.60 12.27 11.59 12.00 3,831,517 +0.69(+6.10%)
Jan 28, 2016 11.54 11.71 11.13 11.31 1,969,343 -0.01(-0.09%)
Jan 27, 2016 11.55 11.85 11.17 11.32 2,103,919 -0.26(-2.25%)
Jan 26, 2016 11.79 11.95 11.38 11.58 3,048,837 -0.18(-1.53%)
Jan 25, 2016 12.39 12.49 11.53 11.76 4,644,008 -0.81(-6.44%)
Jan 22, 2016 11.90 12.92 11.90 12.57 5,374,788 +1.10(+9.59%)
Jan 21, 2016 11.04 12.13 10.87 11.47 4,868,096 +0.49(+4.46%)
Jan 20, 2016 10.88 11.20 10.32 10.98 6,295,411 -0.22(-1.96%)
Jan 19, 2016 11.79 11.79 11.01 11.20 3,586,330 -0.19(-1.67%)
Jan 15, 2016 11.28 11.39 11.39 11.39 6,711,100 -0.55(-4.61%)
Jan 14, 2016 11.52 12.05 11.07 11.94 4,992,151 +0.40(+3.47%)
Jan 13, 2016 12.34 12.41 11.11 11.54 5,596,495 -0.70(-5.72%)
Jan 12, 2016 12.51 12.58 11.71 12.24 4,637,647 -0.01(-0.08%)
Jan 11, 2016 12.88 13.24 11.97 12.25 7,289,013 -1.05(-7.89%)
Jan 08, 2016 14.16 14.30 13.26 13.30 3,320,984 -0.57(-4.11%)
Jan 07, 2016 13.96 14.10 13.67 13.87 5,782,323 -0.58(-4.01%)
Jan 06, 2016 14.94 15.02 14.33 14.45 4,461,396 -0.76(-5.00%)
Jan 05, 2016 15.39 15.63 14.85 15.21 4,276,271 -0.10(-0.65%)
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.