FinancialContent is the trusted provider of stock market information to the media industry.
Asia Pacific Ex-Japan Wisdomtree (NY: AXJL)
65.66 USD  +0.07 (+0.11%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 42.87 44.61 42.87 43.98 4,939 +0.31(+0.71%)
Oct 30, 2008 44.52 44.52 42.79 43.67 6,753 +0.92(+2.15%)
Oct 29, 2008 42.08 43.64 41.74 42.75 6,942 +0.27(+0.64%)
Oct 28, 2008 40.04 42.48 39.37 42.48 6,616 +4.28(+11.20%)
Oct 27, 2008 38.56 39.83 38.10 38.20 15,753 -2.41(-5.94%)
Oct 24, 2008 38.44 40.61 38.44 40.61 15,848 -2.68(-6.19%)
Oct 23, 2008 42.93 44.36 41.49 43.29 10,684 -0.48(-1.10%)
Oct 22, 2008 44.36 44.97 42.83 43.77 5,880 -3.51(-7.42%)
Oct 21, 2008 47.07 47.92 46.79 47.28 31,710 -1.62(-3.31%)
Oct 20, 2008 48.28 49.01 47.13 48.90 7,627 +3.16(+6.91%)
Oct 17, 2008 44.71 47.56 44.56 45.74 7,880 -1.77(-3.73%)
Oct 16, 2008 46.24 48.04 44.00 47.51 4,899 +1.47(+3.19%)
Oct 15, 2008 47.68 47.68 46.04 46.04 12,602 -3.20(-6.50%)
Oct 14, 2008 52.09 52.25 48.03 49.24 49,947 -1.12(-2.22%)
Oct 13, 2008 47.72 50.48 46.78 50.36 12,056 +6.59(+15.06%)
Oct 10, 2008 42.58 45.00 40.93 43.77 45,414 -1.97(-4.31%)
Oct 09, 2008 49.61 49.93 44.85 45.74 21,556 -2.09(-4.37%)
Oct 08, 2008 47.00 49.45 46.22 47.83 18,791 -1.65(-3.33%)
Oct 07, 2008 52.93 53.10 49.48 49.48 48,138 -1.34(-2.64%)
Oct 06, 2008 52.89 52.89 48.93 50.82 29,950 -5.39(-9.59%)
Oct 03, 2008 57.49 58.65 56.21 56.21 27,419 -0.80(-1.40%)
Oct 02, 2008 57.39 57.49 56.55 57.01 22,340 -2.48(-4.17%)
Oct 01, 2008 58.98 59.66 58.56 59.49 9,200 +0.36(+0.61%)
Sep 30, 2008 58.40 59.13 57.85 59.13 8,125 +3.62(+6.52%)
Sep 29, 2008 59.82 60.06 55.02 55.51 62,312 -7.17(-11.44%)
Sep 26, 2008 61.49 62.68 61.41 62.68 0 -0.39(-0.62%)
Sep 25, 2008 62.77 63.76 62.68 63.07 13,316 +0.67(+1.07%)
Sep 24, 2008 62.52 62.62 61.92 62.40 12,629 +1.13(+1.84%)
Sep 23, 2008 62.47 62.98 61.13 61.27 17,634 -0.92(-1.48%)
Sep 22, 2008 62.87 63.46 62.19 62.19 16,953 -0.32(-0.51%)
Sep 19, 2008 63.45 64.11 61.42 62.51 0 +3.88(+6.62%)
Sep 18, 2008 57.41 58.92 55.53 58.63 24,604 +2.50(+4.45%)
Sep 17, 2008 56.93 57.42 55.16 56.13 31,067 -3.26(-5.49%)
Sep 16, 2008 57.01 59.50 57.01 59.39 27,253 +0.49(+0.83%)
Sep 15, 2008 59.86 60.57 58.90 58.90 8,499 -3.85(-6.14%)
Sep 12, 2008 61.25 62.83 61.08 62.75 29,713 +1.27(+2.07%)
Sep 11, 2008 59.76 61.48 59.44 61.48 12,308 -0.61(-0.98%)
Sep 10, 2008 62.22 62.64 61.57 62.09 30,053 +1.05(+1.72%)
Sep 09, 2008 63.14 63.19 61.04 61.04 13,623 -2.59(-4.07%)
Sep 08, 2008 64.70 66.09 62.60 63.63 10,480 +1.49(+2.40%)
Sep 05, 2008 61.48 62.14 60.80 62.14 0 -0.14(-0.22%)
Sep 04, 2008 64.30 64.30 61.92 62.28 27,552 -2.91(-4.46%)
Sep 03, 2008 65.34 65.41 64.90 65.19 29,027 -0.28(-0.43%)
Sep 02, 2008 66.04 66.53 65.32 65.47 82,626 -0.84(-1.27%)
Aug 29, 2008 66.67 66.67 66.25 66.31 5,776 -0.59(-0.88%)
Aug 28, 2008 66.85 67.18 66.27 66.90 24,190 +0.93(+1.41%)
Aug 27, 2008 65.84 66.15 65.56 65.97 8,399 +0.82(+1.26%)
Aug 26, 2008 65.58 65.91 65.06 65.15 68,613 -0.04(-0.06%)
Aug 25, 2008 66.27 66.27 65.19 65.19 10,518 -0.88(-1.34%)
Aug 22, 2008 65.86 66.42 65.86 66.07 6,439 +0.07(+0.11%)
Aug 21, 2008 65.10 66.04 65.08 66.00 12,989 -0.49(-0.74%)
Aug 20, 2008 65.86 66.49 65.81 66.49 7,465 +1.32(+2.02%)
Aug 19, 2008 65.00 65.24 64.67 65.17 18,052 -0.47(-0.71%)
Aug 18, 2008 66.50 66.96 65.64 65.64 16,118 -0.91(-1.37%)
Aug 15, 2008 66.21 66.66 66.09 66.55 0 -0.27(-0.40%)
Aug 14, 2008 66.62 67.41 66.62 66.82 7,158 -0.33(-0.49%)
Aug 13, 2008 66.81 67.60 66.22 67.15 9,117 -0.65(-0.96%)
Aug 12, 2008 68.57 68.57 67.52 67.80 15,645 -1.06(-1.54%)
Aug 11, 2008 69.37 69.46 68.76 68.86 16,412 -0.33(-0.48%)
Aug 08, 2008 68.34 69.27 68.01 69.19 8,367 +0.27(+0.39%)
Aug 07, 2008 69.81 69.81 68.85 68.92 10,691 -1.56(-2.21%)
Aug 06, 2008 69.97 70.63 69.97 70.48 13,612 +0.84(+1.21%)
Aug 05, 2008 69.06 69.72 69.06 69.64 19,533 +0.76(+1.10%)
Aug 04, 2008 69.66 69.66 68.72 68.88 13,200 -0.62(-0.89%)
Aug 01, 2008 70.42 70.42 69.50 69.50 9,523 -1.09(-1.54%)
Jul 31, 2008 71.08 71.49 70.59 70.59 4,000 -1.52(-2.11%)
Jul 30, 2008 71.26 72.11 70.96 72.11 18,897 +0.41(+0.57%)
Jul 29, 2008 71.70 71.70 70.42 71.70 10,743 +0.86(+1.21%)
Jul 28, 2008 72.38 72.41 70.84 70.84 11,842 -2.52(-3.44%)
Jul 25, 2008 73.61 73.65 73.17 73.36 7,402 -0.44(-0.60%)
Jul 24, 2008 74.94 74.94 73.67 73.80 10,887 -1.11(-1.48%)
Jul 23, 2008 74.60 75.21 74.60 74.91 9,963 +1.16(+1.57%)
Jul 22, 2008 73.09 73.75 72.79 73.75 11,791 -0.03(-0.04%)
Jul 21, 2008 73.72 73.88 73.38 73.78 10,930 +1.27(+1.75%)
Jul 18, 2008 72.00 72.51 72.00 72.51 11,800 +0.18(+0.25%)
Jul 17, 2008 72.62 72.80 72.30 72.33 9,296 +0.30(+0.42%)
Jul 16, 2008 70.45 72.06 70.45 72.03 8,510 +2.14(+3.06%)
Jul 15, 2008 70.27 70.38 69.55 69.89 13,672 -1.48(-2.07%)
Jul 14, 2008 72.04 72.04 71.31 71.37 205,992 +0.26(+0.37%)
Jul 11, 2008 72.50 72.50 70.08 71.11 36,167 -0.51(-0.71%)
Jul 10, 2008 71.09 71.68 71.09 71.62 16,409 +1.08(+1.53%)
Jul 09, 2008 72.19 72.20 70.54 70.54 26,907 -1.00(-1.40%)
Jul 08, 2008 69.51 71.65 69.51 71.54 269,285 +0.82(+1.16%)
Jul 07, 2008 70.43 72.11 70.38 70.72 90,992 -0.33(-0.46%)
Jul 04, 2008 71.13 71.19 70.32 71.05 48,419 +0.00(+0.00%)
Jul 03, 2008 71.13 71.19 70.32 71.05 48,419 +0.86(+1.23%)
Jul 02, 2008 71.80 72.02 70.02 70.19 16,511 -0.87(-1.22%)
Jul 01, 2008 70.61 71.21 70.25 71.06 21,997 -1.41(-1.95%)
Jun 30, 2008 72.53 73.05 72.44 72.47 6,251 -0.60(-0.82%)
Jun 27, 2008 73.22 73.45 72.82 73.07 15,123 +0.87(+1.20%)
Jun 26, 2008 73.23 73.29 72.20 72.20 9,190 -1.35(-1.84%)
Jun 25, 2008 73.50 74.23 73.40 73.55 56,736 +1.04(+1.43%)
Jun 24, 2008 71.88 73.20 71.75 72.51 21,510 -0.52(-0.71%)
Jun 23, 2008 73.32 73.37 72.96 73.03 4,378 +0.33(+0.45%)
Jun 20, 2008 73.99 73.99 72.61 72.70 15,181 -2.00(-2.68%)
Jun 19, 2008 74.07 74.87 74.03 74.70 7,709 +0.36(+0.48%)
Jun 18, 2008 74.27 74.55 74.05 74.34 6,405 -0.20(-0.27%)
Jun 17, 2008 74.99 75.30 74.54 74.54 13,000 +0.29(+0.39%)
Jun 16, 2008 74.10 74.56 74.10 74.25 11,547 -0.45(-0.60%)
Jun 13, 2008 74.10 74.70 73.80 74.70 19,580 +0.60(+0.81%)
Jun 12, 2008 74.39 74.78 73.94 74.10 16,889 -0.30(-0.40%)
Jun 11, 2008 74.97 75.76 74.40 74.40 20,951 -0.66(-0.88%)
Jun 10, 2008 74.83 75.29 74.76 75.06 11,194 -1.05(-1.38%)
Jun 09, 2008 76.89 77.00 75.56 76.11 24,115 -0.69(-0.90%)
Jun 06, 2008 78.01 78.11 76.79 76.80 13,421 -2.10(-2.66%)
Jun 05, 2008 77.65 78.91 77.65 78.90 8,447 +1.14(+1.47%)
Jun 04, 2008 77.83 78.42 77.68 77.76 20,508 -0.02(-0.03%)
Jun 03, 2008 78.49 78.54 77.40 77.78 10,987 -1.11(-1.41%)
Jun 02, 2008 79.24 79.24 78.27 78.89 41,832 -0.81(-1.02%)
May 30, 2008 79.93 80.07 79.69 79.70 4,957 +0.32(+0.40%)
May 29, 2008 79.25 79.66 79.15 79.38 1,475 -0.10(-0.13%)
May 28, 2008 79.37 79.48 78.83 79.48 3,667 +0.00(+0.00%)
May 27, 2008 79.16 79.52 78.96 79.48 17,114 +0.10(+0.13%)
May 26, 2008 80.00 80.00 79.29 79.38 0 +0.00(+0.00%)
May 23, 2008 80.00 80.00 79.29 79.38 9,865 -1.55(-1.92%)
May 22, 2008 80.92 81.19 80.76 80.93 17,558 +0.44(+0.55%)
May 21, 2008 81.69 81.82 80.44 80.49 7,365 -0.20(-0.25%)
May 20, 2008 81.24 81.24 80.65 80.69 7,161 -1.50(-1.83%)
May 19, 2008 82.50 83.10 82.19 82.19 23,861 -0.65(-0.78%)
May 16, 2008 82.37 82.84 81.93 82.84 17,362 +1.05(+1.28%)
May 15, 2008 80.73 81.79 80.73 81.79 12,919 +1.14(+1.41%)
May 14, 2008 80.75 81.42 80.65 80.65 13,356 -0.01(-0.01%)
May 13, 2008 80.50 80.84 80.24 80.66 67,052 +0.18(+0.22%)
May 12, 2008 79.67 80.49 79.67 80.48 3,524 +1.37(+1.73%)
May 09, 2008 78.84 79.24 78.69 79.11 7,850 -0.22(-0.28%)
May 08, 2008 79.25 79.63 78.79 79.33 16,515 +1.72(+2.22%)
May 07, 2008 79.00 79.00 77.61 77.61 13,660 -3.14(-3.89%)
May 06, 2008 79.50 80.75 79.50 80.75 13,002 +0.80(+1.00%)
May 05, 2008 79.99 80.10 79.73 79.95 5,272 +0.08(+0.10%)
May 02, 2008 79.88 79.99 79.64 79.87 9,488 +0.80(+1.01%)
May 01, 2008 78.01 79.16 77.94 79.07 5,691 +0.74(+0.94%)
Apr 30, 2008 78.50 79.17 78.33 78.33 4,469 +0.71(+0.91%)
Apr 29, 2008 78.01 78.01 77.51 77.62 5,736 -1.14(-1.45%)
Apr 28, 2008 78.91 79.21 78.74 78.76 6,167 +0.50(+0.64%)
Apr 25, 2008 78.50 78.80 77.90 78.26 10,845 -0.45(-0.57%)
Apr 24, 2008 78.67 79.02 77.71 78.71 6,192 -0.84(-1.06%)
Apr 23, 2008 79.03 79.70 79.01 79.55 5,116 +1.74(+2.24%)
Apr 22, 2008 78.03 78.35 77.55 77.81 5,460 -0.68(-0.87%)
Apr 21, 2008 78.04 78.54 77.94 78.49 5,938 +1.54(+2.00%)
Apr 18, 2008 76.84 77.21 76.47 76.95 7,479 +0.86(+1.13%)
Apr 17, 2008 75.95 76.33 75.78 76.09 15,299 -1.22(-1.58%)
Apr 16, 2008 76.04 77.35 76.04 77.31 5,837 +2.32(+3.09%)
Apr 15, 2008 74.67 74.99 74.49 74.99 17,552 +1.29(+1.75%)
Apr 14, 2008 73.96 74.16 73.51 73.70 23,464 -0.55(-0.74%)
Apr 11, 2008 74.85 74.96 74.25 74.25 11,100 -0.91(-1.21%)
Apr 10, 2008 75.01 75.50 74.52 75.16 4,600 +0.25(+0.33%)
Apr 09, 2008 75.38 75.62 74.75 74.91 19,100 -1.66(-2.17%)
Apr 08, 2008 75.76 76.57 75.76 76.57 3,068 -0.60(-0.78%)
Apr 07, 2008 77.33 77.80 77.00 77.17 8,400 +0.26(+0.34%)
Apr 04, 2008 76.83 77.32 76.51 76.91 10,259 +0.33(+0.43%)
Apr 03, 2008 75.62 76.84 75.61 76.58 8,740 +1.38(+1.84%)
Apr 02, 2008 75.63 75.88 75.07 75.20 16,100 +0.13(+0.17%)
Apr 01, 2008 73.75 75.12 73.71 75.07 5,000 +2.23(+3.06%)
Mar 31, 2008 72.92 73.19 72.75 72.84 8,500 -0.06(-0.08%)
Mar 28, 2008 73.22 73.47 72.90 72.90 5,125 +0.08(+0.11%)
Mar 27, 2008 73.60 73.69 72.61 72.82 7,600 +0.18(+0.25%)
Mar 26, 2008 73.11 73.11 72.30 72.64 15,000 -0.06(-0.08%)
Mar 25, 2008 72.72 72.98 72.33 72.70 20,800 +0.91(+1.27%)
Mar 24, 2008 70.54 72.90 70.47 71.79 64,800 +1.56(+2.23%)
Mar 21, 2008 68.49 70.47 68.07 70.23 21,600 +0.00(+0.00%)
Mar 20, 2008 68.49 70.47 68.07 70.23 21,600 +1.21(+1.76%)
Mar 19, 2008 72.39 72.39 69.00 69.01 91,400 -2.93(-4.07%)
Mar 18, 2008 70.71 71.99 70.01 71.94 60,938 +3.39(+4.95%)
Mar 17, 2008 67.95 69.16 67.77 68.55 36,360 -1.22(-1.75%)
Mar 14, 2008 72.39 72.39 69.27 69.77 125,200 -2.20(-3.06%)
Mar 13, 2008 70.48 72.52 70.23 71.97 35,000 -0.18(-0.25%)
Mar 12, 2008 72.58 73.22 72.11 72.15 22,100 -1.10(-1.50%)
Mar 11, 2008 72.52 73.25 71.04 73.25 39,700 +3.89(+5.61%)
Mar 10, 2008 70.82 70.82 69.09 69.36 15,700 -0.83(-1.18%)
Mar 07, 2008 70.37 71.30 69.40 70.19 32,620 -1.22(-1.71%)
Mar 06, 2008 73.18 73.18 71.41 71.41 19,873 -2.24(-3.04%)
Mar 05, 2008 73.19 73.85 72.83 73.65 25,500 +1.05(+1.45%)
Mar 04, 2008 73.37 73.37 71.61 72.60 47,500 -1.51(-2.04%)
Mar 03, 2008 73.77 74.58 73.27 74.11 79,310 -0.03(-0.04%)
Feb 29, 2008 75.90 75.90 73.95 74.14 21,699 -3.15(-4.08%)
Feb 28, 2008 77.57 77.61 76.94 77.29 41,765 -0.88(-1.13%)
Feb 27, 2008 77.40 78.56 77.38 78.17 22,950 +0.59(+0.76%)
Feb 26, 2008 75.91 77.58 75.91 77.58 23,005 +1.24(+1.62%)
Feb 25, 2008 75.42 76.34 74.98 76.34 12,750 +1.77(+2.37%)
Feb 22, 2008 74.80 74.80 73.78 74.57 20,900 +0.67(+0.91%)
Feb 21, 2008 75.18 75.54 73.78 73.90 15,700 -0.78(-1.04%)
Feb 20, 2008 72.88 74.84 72.77 74.68 36,300 -0.37(-0.49%)
Feb 19, 2008 75.81 76.14 74.90 75.05 36,200 +0.05(+0.07%)
Feb 18, 2008 74.84 75.00 74.01 75.00 0 +0.00(+0.00%)
Feb 15, 2008 74.84 75.00 74.01 75.00 26,900 +0.88(+1.19%)
Feb 14, 2008 74.98 75.16 74.04 74.12 34,600 +0.08(+0.11%)
Feb 13, 2008 73.75 74.13 72.92 74.04 10,600 -0.37(-0.50%)
Feb 12, 2008 74.67 75.65 74.10 74.41 25,800 +0.89(+1.21%)
Feb 11, 2008 73.11 73.58 72.43 73.52 26,800 -0.25(-0.34%)
Feb 08, 2008 73.98 74.09 73.18 73.77 17,300 +0.05(+0.07%)
Feb 07, 2008 72.94 74.30 72.57 73.72 24,600 +0.16(+0.22%)
Feb 06, 2008 74.58 75.49 73.52 73.56 59,000 -0.34(-0.46%)
Feb 05, 2008 76.25 76.36 73.90 73.90 40,200 -2.68(-3.50%)
Feb 04, 2008 77.49 77.54 76.56 76.58 49,000 -1.76(-2.25%)
Feb 01, 2008 77.12 78.34 77.02 78.34 46,700 +2.78(+3.68%)
Jan 31, 2008 73.69 76.00 72.64 75.56 40,600 +1.37(+1.85%)
Jan 30, 2008 73.72 75.82 73.46 74.19 98,800 -1.58(-2.09%)
Jan 29, 2008 75.36 75.95 75.03 75.77 79,660 -0.36(-0.47%)
Jan 28, 2008 74.74 76.13 74.06 76.13 32,830 +0.37(+0.49%)
Jan 25, 2008 76.95 77.21 75.48 75.76 38,450 +1.74(+2.35%)
Jan 24, 2008 72.86 74.33 72.86 74.02 21,100 +1.21(+1.66%)
Jan 23, 2008 69.30 72.81 67.70 72.81 96,329 +1.27(+1.78%)
Jan 22, 2008 68.70 72.61 68.33 71.54 90,900 -2.68(-3.61%)
Jan 21, 2008 75.37 75.83 73.46 74.22 0 +0.00(+0.00%)
Jan 18, 2008 75.37 75.83 73.46 74.22 31,975 +1.50(+2.06%)
Jan 17, 2008 76.01 76.43 72.69 72.72 59,800 -2.36(-3.14%)
Jan 16, 2008 75.67 76.26 74.33 75.08 111,200 -1.94(-2.52%)
Jan 15, 2008 78.46 78.84 76.82 77.02 42,800 -4.03(-4.97%)
Jan 14, 2008 80.46 81.05 80.09 81.05 30,459 +1.33(+1.67%)
Jan 11, 2008 80.65 80.69 79.54 79.72 107,500 -2.61(-3.17%)
Jan 10, 2008 79.97 82.73 79.97 82.33 58,424 +1.16(+1.43%)
Jan 09, 2008 79.90 81.17 79.54 81.17 50,107 +1.75(+2.20%)
Jan 08, 2008 80.30 81.35 79.40 79.42 33,900 -0.31(-0.39%)
Jan 07, 2008 80.14 80.42 79.01 79.73 176,950 +0.73(+0.92%)
Jan 04, 2008 80.83 80.83 79.00 79.00 94,200 -2.31(-2.84%)
Jan 03, 2008 81.50 81.65 80.88 81.31 30,500 +0.46(+0.57%)
Jan 02, 2008 82.05 82.28 80.59 80.85 37,400 -1.15(-1.40%)
Jan 01, 2008 82.29 82.48 82.00 82.00 19,046 +0.00(+0.00%)
Dec 31, 2007 82.29 82.48 82.00 82.00 19,046 +0.30(+0.37%)
Dec 28, 2007 81.95 81.95 81.29 81.70 38,800 +0.72(+0.89%)
Dec 27, 2007 82.26 82.26 80.97 80.98 90,500 -1.91(-2.30%)
Dec 26, 2007 82.63 82.95 82.33 82.89 38,200 +0.52(+0.63%)
Dec 24, 2007 84.00 84.00 81.95 82.37 22,200 +0.50(+0.61%)
Dec 21, 2007 81.02 81.87 81.02 81.87 24,800 +2.59(+3.27%)
Dec 20, 2007 78.95 79.29 77.99 79.28 33,000 +0.34(+0.43%)
Dec 19, 2007 79.30 79.30 78.75 78.94 31,000 -0.17(-0.22%)
Dec 18, 2007 78.96 79.70 77.55 79.11 87,100 +1.29(+1.66%)
Dec 17, 2007 80.03 80.55 77.82 77.82 90,300 -5.16(-6.22%)
Dec 14, 2007 83.51 83.76 82.97 82.98 114,500 -2.85(-3.32%)
Dec 13, 2007 85.52 85.85 84.50 85.83 29,200 -1.14(-1.31%)
Dec 12, 2007 88.49 88.72 86.51 86.97 46,700 +1.55(+1.81%)
Dec 11, 2007 88.23 88.55 85.06 85.42 86,100 -2.45(-2.79%)
Dec 10, 2007 87.02 87.91 86.79 87.87 24,500 +0.91(+1.05%)
Dec 07, 2007 87.45 87.45 86.45 86.96 78,400 -1.46(-1.65%)
Dec 06, 2007 86.63 88.45 86.00 88.42 87,100 +1.32(+1.52%)
Dec 05, 2007 86.26 87.15 86.21 87.10 47,393 +2.39(+2.82%)
Dec 04, 2007 85.25 85.47 83.95 84.71 269,625 -0.29(-0.34%)
Dec 03, 2007 85.82 85.96 85.00 85.00 47,006 -1.35(-1.56%)
Nov 30, 2007 87.35 87.40 85.89 86.35 47,800 +0.79(+0.92%)
Nov 29, 2007 85.19 86.10 84.93 85.56 93,358 -0.80(-0.93%)
Nov 28, 2007 83.92 86.46 83.50 86.36 83,400 +3.37(+4.06%)
Nov 27, 2007 81.51 83.18 81.10 82.99 133,246 +2.30(+2.85%)
Nov 26, 2007 83.24 83.53 80.69 80.69 69,100 -1.64(-1.99%)
Nov 23, 2007 81.31 82.33 81.19 82.33 25,800 +1.70(+2.11%)
Nov 21, 2007 81.18 81.56 80.25 80.63 45,900 -3.19(-3.81%)
Nov 20, 2007 83.96 84.79 82.72 83.82 81,100 +1.52(+1.85%)
Nov 19, 2007 86.27 86.27 82.12 82.30 105,000 -2.47(-2.91%)
Nov 16, 2007 84.72 84.84 83.63 84.77 41,100 +0.33(+0.39%)
Nov 15, 2007 85.16 85.95 84.18 84.44 117,900 -2.37(-2.73%)
Nov 14, 2007 88.56 88.56 86.49 86.81 78,100 -0.10(-0.12%)
Nov 13, 2007 85.04 86.91 83.34 86.91 255,123 +4.70(+5.72%)
Nov 12, 2007 83.84 84.57 81.20 82.21 308,300 -4.29(-4.96%)
Nov 09, 2007 86.90 87.67 85.55 86.50 196,600 -2.26(-2.54%)
Nov 08, 2007 88.84 89.88 83.50 88.76 132,200 +0.16(+0.18%)
Nov 07, 2007 90.39 90.80 88.56 88.60 94,700 -2.09(-2.30%)
Nov 06, 2007 89.51 90.69 89.49 90.69 70,300 +2.07(+2.34%)
Nov 05, 2007 88.57 88.90 87.72 88.62 64,800 -2.49(-2.73%)
Nov 02, 2007 91.11 91.33 89.37 91.11 89,600 +0.56(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.