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

Ipath Commodity Index TR ETN (NY: DJP )

32.23 -0.15 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Aug 29, 2008 58.86 58.98 58.10 58.17 201,467 -0.42(-0.72%)
Aug 28, 2008 59.95 59.95 57.94 58.59 300,357 -1.09(-1.83%)
Aug 27, 2008 60.19 60.31 59.25 59.68 237,936 +0.46(+0.78%)
Aug 26, 2008 59.15 59.56 59.08 59.22 453,546 +0.12(+0.20%)
Aug 25, 2008 59.25 59.34 58.75 59.10 437,164 +0.13(+0.22%)
Aug 22, 2008 60.28 60.28 58.97 58.97 383,878 -1.96(-3.22%)
Aug 21, 2008 59.94 61.13 59.81 60.93 582,839 +2.08(+3.53%)
Aug 20, 2008 58.78 59.05 57.85 58.85 257,727 +0.57(+0.98%)
Aug 19, 2008 57.39 59.00 57.27 58.28 372,431 +0.59(+1.02%)
Aug 18, 2008 57.64 57.99 57.26 57.69 346,245 +0.34(+0.59%)
Aug 15, 2008 57.55 57.55 56.75 57.35 0 -1.01(-1.73%)
Aug 14, 2008 58.89 59.10 57.66 58.36 1,516,324 -0.61(-1.03%)
Aug 13, 2008 57.43 59.37 57.37 58.97 419,367 +1.66(+2.90%)
Aug 12, 2008 57.56 57.87 56.98 57.31 586,861 -0.51(-0.88%)
Aug 11, 2008 57.94 58.24 57.27 57.82 327,888 -0.03(-0.05%)
Aug 08, 2008 58.91 58.95 57.77 57.85 288,108 -2.06(-3.44%)
Aug 07, 2008 60.21 60.52 59.47 59.91 605,009 +0.26(+0.44%)
Aug 06, 2008 60.00 60.36 59.04 59.65 550,889 -0.04(-0.07%)
Aug 05, 2008 59.62 60.63 59.53 59.69 760,028 -0.56(-0.93%)
Aug 04, 2008 61.83 61.98 60.00 60.25 528,283 -2.34(-3.74%)
Aug 01, 2008 62.33 63.45 62.33 62.59 408,737 -0.21(-0.33%)
Jul 31, 2008 63.29 63.29 62.59 62.80 223,832 -0.45(-0.71%)
Jul 30, 2008 62.01 63.28 61.53 63.25 331,901 +1.01(+1.62%)
Jul 29, 2008 62.24 62.48 61.35 62.24 215,210 -0.66(-1.05%)
Jul 28, 2008 62.60 62.96 62.43 62.90 820,415 +0.41(+0.66%)
Jul 25, 2008 62.45 62.59 61.98 62.49 1,714,774 -0.22(-0.35%)
Jul 24, 2008 63.17 63.23 61.82 62.71 389,165 -0.34(-0.54%)
Jul 23, 2008 63.51 64.22 62.94 63.05 604,107 -1.23(-1.91%)
Jul 22, 2008 65.13 65.13 63.88 64.28 917,357 -1.25(-1.91%)
Jul 21, 2008 65.45 65.55 64.91 65.53 419,535 +0.17(+0.26%)
Jul 18, 2008 66.05 66.46 65.22 65.36 343,035 -0.74(-1.12%)
Jul 17, 2008 68.09 68.40 66.00 66.10 338,067 -2.05(-3.01%)
Jul 16, 2008 68.18 68.56 67.00 68.15 446,674 -0.59(-0.86%)
Jul 15, 2008 70.31 70.61 68.11 68.74 309,254 -1.57(-2.23%)
Jul 14, 2008 70.35 70.85 70.25 70.31 190,158 -0.57(-0.80%)
Jul 11, 2008 71.90 71.92 70.28 70.88 259,015 +0.58(+0.83%)
Jul 10, 2008 69.85 70.50 69.55 70.30 282,490 +1.31(+1.90%)
Jul 09, 2008 69.11 69.46 68.74 68.99 331,375 +0.08(+0.12%)
Jul 08, 2008 69.63 69.64 68.32 68.91 465,997 -1.81(-2.56%)
Jul 07, 2008 71.49 71.49 70.43 70.72 560,606 -1.94(-2.67%)
Jul 04, 2008 72.81 72.81 72.35 72.66 321,960 +0.00(+0.00%)
Jul 03, 2008 72.81 72.81 72.35 72.66 321,960 -0.47(-0.64%)
Jul 02, 2008 71.82 73.15 71.61 73.13 299,117 +1.02(+1.41%)
Jul 01, 2008 72.24 72.31 71.78 72.11 379,272 +0.60(+0.84%)
Jun 30, 2008 72.35 72.35 70.89 71.51 198,190 -0.20(-0.28%)
Jun 27, 2008 72.10 72.32 71.67 71.71 294,107 -0.04(-0.06%)
Jun 26, 2008 70.57 71.75 70.50 71.75 551,372 +1.86(+2.66%)
Jun 25, 2008 70.05 70.07 69.01 69.89 321,026 -0.20(-0.29%)
Jun 24, 2008 70.30 70.71 69.86 70.09 258,755 -0.47(-0.67%)
Jun 23, 2008 70.14 70.74 70.01 70.56 312,734 +0.09(+0.13%)
Jun 20, 2008 70.49 71.10 70.30 70.47 434,482 +0.67(+0.96%)
Jun 19, 2008 71.17 71.17 69.62 69.80 259,209 -1.28(-1.80%)
Jun 18, 2008 70.65 71.10 70.05 71.08 205,064 +0.96(+1.37%)
Jun 17, 2008 69.59 70.16 69.57 70.12 362,960 +0.42(+0.60%)
Jun 16, 2008 70.75 70.75 69.56 69.70 197,953 +0.40(+0.58%)
Jun 13, 2008 68.55 69.38 68.48 69.30 542,903 +0.28(+0.41%)
Jun 12, 2008 68.25 69.34 68.03 69.02 286,958 +0.01(+0.01%)
Jun 11, 2008 67.97 69.39 67.84 69.01 611,058 +1.81(+2.69%)
Jun 10, 2008 67.52 68.15 67.00 67.20 233,593 -0.42(-0.62%)
Jun 09, 2008 68.32 68.63 67.52 67.62 288,802 -1.07(-1.56%)
Jun 06, 2008 68.07 68.80 67.82 68.69 425,454 +2.05(+3.07%)
Jun 05, 2008 65.58 66.73 65.40 66.64 380,380 +1.49(+2.29%)
Jun 04, 2008 65.00 65.37 64.74 65.15 258,957 -0.14(-0.21%)
Jun 03, 2008 65.81 65.92 65.22 65.29 230,085 -0.67(-1.02%)
Jun 02, 2008 65.51 66.46 65.37 65.96 425,279 +0.46(+0.70%)
May 30, 2008 64.96 65.52 64.47 65.50 314,130 +0.89(+1.38%)
May 29, 2008 65.58 66.37 64.45 64.61 654,068 -2.01(-3.02%)
May 28, 2008 65.78 66.66 65.58 66.62 660,839 +0.42(+0.63%)
May 27, 2008 66.99 66.99 66.15 66.20 230,598 -1.07(-1.59%)
May 26, 2008 67.10 67.28 66.66 67.27 0 +0.00(+0.00%)
May 23, 2008 67.10 67.28 66.66 67.27 166,544 +0.67(+1.01%)
May 22, 2008 67.50 67.61 66.47 66.60 190,341 -1.00(-1.48%)
May 21, 2008 66.67 67.60 66.54 67.60 189,063 +1.13(+1.70%)
May 20, 2008 66.01 66.72 65.96 66.47 171,750 +0.89(+1.36%)
May 19, 2008 66.07 66.14 65.40 65.58 181,427 -0.63(-0.95%)
May 16, 2008 66.75 66.79 65.98 66.21 242,424 +0.43(+0.65%)
May 15, 2008 66.36 66.38 64.81 65.78 340,967 -0.02(-0.03%)
May 14, 2008 66.26 66.26 65.74 65.80 267,177 -0.36(-0.54%)
May 13, 2008 65.67 66.48 65.48 66.16 160,359 +0.39(+0.59%)
May 12, 2008 66.07 66.40 65.67 65.77 231,036 -0.61(-0.92%)
May 09, 2008 66.23 66.44 65.63 66.38 126,070 +0.68(+1.04%)
May 08, 2008 65.41 65.71 65.24 65.70 337,805 +0.37(+0.57%)
May 07, 2008 64.81 65.35 64.45 65.33 305,741 +0.33(+0.51%)
May 06, 2008 64.70 65.60 64.68 65.00 375,064 +0.39(+0.60%)
May 05, 2008 64.14 64.80 64.14 64.61 437,765 +1.05(+1.65%)
May 02, 2008 62.39 63.66 62.38 63.56 343,996 +1.53(+2.47%)
May 01, 2008 63.35 63.69 61.75 62.03 866,278 -2.10(-3.27%)
Apr 30, 2008 64.06 64.27 63.42 64.13 418,553 +0.20(+0.31%)
Apr 29, 2008 64.72 64.83 63.81 63.93 308,896 -1.36(-2.08%)
Apr 28, 2008 65.57 65.60 65.12 65.29 194,624 +0.19(+0.29%)
Apr 25, 2008 64.96 65.51 64.69 65.10 194,178 +0.31(+0.48%)
Apr 24, 2008 65.00 65.36 64.25 64.79 448,971 -0.97(-1.48%)
Apr 23, 2008 65.24 65.81 65.05 65.76 270,894 +0.14(+0.21%)
Apr 22, 2008 65.09 66.00 64.98 65.62 322,138 +0.81(+1.25%)
Apr 21, 2008 65.25 65.25 64.39 64.81 262,906 -0.76(-1.16%)
Apr 18, 2008 64.79 65.71 64.65 65.57 224,676 -0.28(-0.43%)
Apr 17, 2008 65.95 66.00 65.32 65.85 169,703 +0.13(+0.20%)
Apr 16, 2008 65.68 65.94 65.11 65.72 202,791 +0.72(+1.11%)
Apr 15, 2008 64.89 65.32 64.89 65.00 202,005 +0.74(+1.15%)
Apr 14, 2008 64.07 64.40 63.79 64.26 262,083 +0.35(+0.55%)
Apr 11, 2008 64.07 64.32 63.75 63.91 212,594 -0.40(-0.62%)
Apr 10, 2008 64.87 65.00 64.07 64.31 272,855 -0.24(-0.37%)
Apr 09, 2008 63.38 64.92 62.91 64.55 290,600 +1.58(+2.51%)
Apr 08, 2008 63.25 63.37 62.75 62.97 187,800 -0.26(-0.41%)
Apr 07, 2008 63.22 63.72 63.21 63.23 237,865 +0.53(+0.85%)
Apr 04, 2008 62.28 62.89 62.07 62.70 929,000 +0.90(+1.46%)
Apr 03, 2008 61.65 62.42 61.45 61.80 372,500 -0.63(-1.01%)
Apr 02, 2008 60.85 62.43 60.61 62.43 405,425 +1.83(+3.02%)
Apr 01, 2008 60.00 61.42 59.99 60.60 655,270 -0.80(-1.30%)
Mar 31, 2008 62.50 63.03 60.91 61.40 275,700 -1.22(-1.95%)
Mar 28, 2008 62.89 63.27 62.30 62.62 655,394 -0.85(-1.34%)
Mar 27, 2008 63.11 63.70 62.92 63.47 501,928 +0.29(+0.46%)
Mar 26, 2008 62.90 63.50 62.70 63.18 239,200 +0.54(+0.86%)
Mar 25, 2008 62.00 62.64 61.51 62.64 417,900 +1.66(+2.72%)
Mar 24, 2008 60.24 61.29 60.13 60.98 371,378 +1.05(+1.75%)
Mar 21, 2008 58.93 60.50 58.25 59.93 1,025,275 +0.00(+0.00%)
Mar 20, 2008 58.93 60.50 58.25 59.93 1,025,275 -0.98(-1.61%)
Mar 19, 2008 62.75 63.68 60.91 60.91 477,379 -3.09(-4.83%)
Mar 18, 2008 63.29 64.29 62.82 64.00 352,707 +1.43(+2.29%)
Mar 17, 2008 65.07 65.07 62.36 62.57 443,300 -3.45(-5.23%)
Mar 14, 2008 67.00 67.24 65.68 66.02 212,800 -0.93(-1.39%)
Mar 13, 2008 66.95 67.44 66.60 66.95 224,070 +0.26(+0.39%)
Mar 12, 2008 66.30 66.69 65.71 66.69 381,872 +0.49(+0.74%)
Mar 11, 2008 66.19 66.55 65.68 66.20 295,418 +0.39(+0.59%)
Mar 10, 2008 65.02 65.87 64.00 65.81 222,900 +1.18(+1.83%)
Mar 07, 2008 66.10 66.11 64.63 64.63 514,400 -1.60(-2.42%)
Mar 06, 2008 67.06 67.23 65.61 66.23 279,500 -0.68(-1.02%)
Mar 05, 2008 66.02 67.34 65.85 66.91 474,300 +1.47(+2.25%)
Mar 04, 2008 66.90 66.99 65.00 65.44 598,200 -1.39(-2.08%)
Mar 03, 2008 66.76 67.32 66.50 66.83 535,800 +1.16(+1.77%)
Feb 29, 2008 66.07 66.25 65.65 65.67 419,000 -0.46(-0.70%)
Feb 28, 2008 65.26 66.22 65.10 66.13 407,400 +1.16(+1.79%)
Feb 27, 2008 65.06 65.47 64.44 64.97 411,700 -0.17(-0.26%)
Feb 26, 2008 63.75 65.17 63.68 65.14 337,100 +1.11(+1.73%)
Feb 25, 2008 63.89 64.07 63.51 64.03 244,100 +0.35(+0.55%)
Feb 22, 2008 63.15 63.71 62.63 63.68 426,600 +0.77(+1.22%)
Feb 21, 2008 63.04 63.37 62.69 62.91 199,500 +0.15(+0.24%)
Feb 20, 2008 62.30 62.86 62.12 62.76 518,300 +0.19(+0.30%)
Feb 19, 2008 62.24 62.63 62.10 62.57 249,400 +1.62(+2.66%)
Feb 18, 2008 61.53 61.53 60.66 60.95 0 +0.00(+0.00%)
Feb 15, 2008 61.53 61.53 60.66 60.95 270,600 +0.07(+0.11%)
Feb 14, 2008 60.50 61.03 60.38 60.88 294,800 +1.10(+1.84%)
Feb 13, 2008 59.54 60.00 59.37 59.78 302,800 +0.14(+0.23%)
Feb 12, 2008 60.30 60.60 59.57 59.64 240,200 -0.87(-1.44%)
Feb 11, 2008 60.63 60.73 60.14 60.51 252,500 -0.03(-0.05%)
Feb 08, 2008 59.62 60.74 59.52 60.54 314,300 +1.66(+2.82%)
Feb 07, 2008 58.15 58.94 58.00 58.88 163,200 +0.66(+1.13%)
Feb 06, 2008 58.65 58.76 58.04 58.22 307,500 +0.22(+0.38%)
Feb 05, 2008 57.93 58.16 57.71 58.00 232,700 -0.52(-0.89%)
Feb 04, 2008 57.96 58.62 57.66 58.52 381,600 +0.57(+0.99%)
Feb 01, 2008 58.73 58.73 57.66 57.95 415,500 -0.60(-1.03%)
Jan 31, 2008 57.91 58.76 57.86 58.55 184,300 +0.23(+0.39%)
Jan 30, 2008 58.38 58.73 58.00 58.32 250,500 +0.24(+0.41%)
Jan 29, 2008 58.22 58.26 57.97 58.08 279,600 +0.38(+0.66%)
Jan 28, 2008 57.07 57.82 56.86 57.70 169,400 +0.50(+0.87%)
Jan 25, 2008 57.10 57.31 56.83 57.20 148,100 +0.56(+0.99%)
Jan 24, 2008 55.95 56.65 55.95 56.64 203,900 +1.30(+2.35%)
Jan 23, 2008 56.06 56.19 55.07 55.34 370,400 -0.93(-1.65%)
Jan 22, 2008 55.75 58.29 52.01 56.27 400,330 -1.10(-1.92%)
Jan 21, 2008 57.26 57.53 57.04 57.37 0 +0.00(+0.00%)
Jan 18, 2008 57.26 57.53 57.04 57.37 310,100 +0.21(+0.37%)
Jan 17, 2008 57.40 57.63 57.06 57.16 143,500 -0.02(-0.03%)
Jan 16, 2008 57.51 57.54 56.76 57.18 287,453 -0.79(-1.36%)
Jan 15, 2008 58.24 58.85 57.70 57.97 267,000 -1.04(-1.76%)
Jan 14, 2008 58.70 59.01 58.48 59.01 229,300 +0.95(+1.64%)
Jan 11, 2008 58.26 58.38 57.59 58.06 262,000 +0.42(+0.73%)
Jan 10, 2008 57.32 57.82 57.14 57.64 260,100 -0.26(-0.45%)
Jan 09, 2008 58.23 58.39 57.78 57.90 197,400 -0.03(-0.05%)
Jan 08, 2008 57.92 58.43 57.83 57.93 166,100 +0.77(+1.35%)
Jan 07, 2008 57.98 57.98 56.90 57.16 163,600 -0.66(-1.14%)
Jan 04, 2008 57.90 57.95 57.35 57.82 191,766 -0.26(-0.45%)
Jan 03, 2008 57.94 58.41 57.76 58.08 198,900 +0.36(+0.62%)
Jan 02, 2008 56.40 58.27 56.15 57.72 202,200 +1.49(+2.64%)
Jan 01, 2008 56.08 56.31 56.00 56.23 121,100 +0.00(+0.00%)
Dec 31, 2007 56.08 56.31 56.00 56.23 121,100 +0.04(+0.08%)
Dec 28, 2007 56.45 56.72 56.10 56.19 202,500 -0.18(-0.32%)
Dec 27, 2007 56.29 56.61 56.13 56.37 122,400 -0.05(-0.09%)
Dec 26, 2007 55.98 56.45 55.86 56.42 115,700 +0.78(+1.40%)
Dec 24, 2007 55.54 55.64 55.37 55.64 180,600 -0.05(-0.09%)
Dec 21, 2007 55.32 55.77 55.22 55.69 219,900 +0.70(+1.27%)
Dec 20, 2007 55.18 55.25 54.76 54.99 249,600 -0.12(-0.22%)
Dec 19, 2007 54.86 55.23 54.78 55.11 230,100 +0.36(+0.66%)
Dec 18, 2007 55.05 55.20 54.31 54.75 176,500 +0.08(+0.15%)
Dec 17, 2007 54.72 54.92 54.48 54.67 98,100 -0.29(-0.53%)
Dec 14, 2007 54.95 55.00 54.61 54.96 237,000 -0.01(-0.02%)
Dec 13, 2007 55.50 55.51 54.92 54.97 114,900 -0.64(-1.15%)
Dec 12, 2007 54.59 55.75 54.59 55.61 219,200 +1.24(+2.28%)
Dec 11, 2007 53.75 54.70 53.75 54.37 182,100 +0.38(+0.70%)
Dec 10, 2007 55.08 55.08 53.99 53.99 183,800 -0.31(-0.57%)
Dec 07, 2007 54.04 54.41 53.85 54.30 115,300 +0.10(+0.18%)
Dec 06, 2007 53.39 54.40 53.35 54.20 349,600 +0.69(+1.29%)
Dec 05, 2007 53.87 53.91 53.35 53.51 207,700 -0.07(-0.13%)
Dec 04, 2007 53.10 53.60 53.10 53.58 113,881 -0.01(-0.02%)
Dec 03, 2007 54.20 54.20 53.18 53.59 150,450 -0.28(-0.52%)
Nov 30, 2007 54.50 54.50 53.74 53.87 114,600 -0.53(-0.97%)
Nov 29, 2007 54.13 54.97 54.13 54.40 169,600 -0.16(-0.29%)
Nov 28, 2007 54.95 54.97 54.31 54.56 295,400 -0.46(-0.84%)
Nov 27, 2007 55.63 55.63 54.85 55.02 131,900 -0.68(-1.22%)
Nov 26, 2007 55.42 56.16 55.42 55.70 104,100 -0.11(-0.20%)
Nov 23, 2007 55.43 55.86 55.31 55.81 90,300 +0.66(+1.20%)
Nov 21, 2007 54.55 55.30 54.55 55.15 162,000 -0.30(-0.54%)
Nov 20, 2007 55.57 55.57 54.66 55.45 230,419 +0.76(+1.39%)
Nov 19, 2007 55.24 55.24 54.39 54.69 173,950 -0.45(-0.82%)
Nov 16, 2007 54.95 55.22 54.82 55.14 165,400 +0.42(+0.77%)
Nov 15, 2007 55.66 55.66 54.49 54.72 155,200 -0.69(-1.25%)
Nov 14, 2007 55.45 55.54 55.14 55.41 169,300 +0.76(+1.39%)
Nov 13, 2007 54.85 55.33 54.43 54.65 196,737 -0.27(-0.49%)
Nov 12, 2007 56.39 56.39 54.80 54.92 125,805 -1.02(-1.82%)
Nov 09, 2007 55.39 56.52 55.38 55.94 182,780 +0.31(+0.56%)
Nov 08, 2007 56.24 56.24 55.42 55.63 118,600 -0.02(-0.04%)
Nov 07, 2007 56.52 56.74 55.33 55.65 162,055 -0.40(-0.71%)
Nov 06, 2007 55.95 56.28 55.80 56.05 247,404 +0.77(+1.39%)
Nov 05, 2007 54.72 55.64 54.72 55.28 213,900 -0.48(-0.86%)
Nov 02, 2007 55.50 55.86 55.29 55.76 154,900 +0.51(+0.92%)
Nov 01, 2007 55.62 55.64 54.87 55.25 269,900 -0.39(-0.70%)
Oct 31, 2007 54.85 55.68 54.79 55.64 164,400 +1.11(+2.04%)
Oct 30, 2007 55.12 55.12 54.49 54.53 119,100 -0.85(-1.53%)
Oct 29, 2007 55.01 55.39 54.96 55.38 163,400 +0.70(+1.28%)
Oct 26, 2007 54.66 54.69 54.46 54.68 191,800 +0.37(+0.68%)
Oct 25, 2007 53.73 54.32 53.60 54.31 148,400 +0.81(+1.51%)
Oct 24, 2007 52.48 53.59 52.48 53.50 183,200 +0.05(+0.09%)
Oct 23, 2007 53.94 53.94 53.30 53.45 133,400 -0.23(-0.43%)
Oct 22, 2007 53.41 53.83 53.18 53.68 140,700 -0.42(-0.78%)
Oct 19, 2007 54.44 54.44 53.98 54.10 151,500 -0.35(-0.64%)
Oct 18, 2007 54.07 54.50 54.01 54.45 186,300 +0.56(+1.04%)
Oct 17, 2007 54.17 54.25 53.83 53.89 137,100 -0.13(-0.24%)
Oct 16, 2007 53.95 54.30 53.70 54.02 140,500 -0.03(-0.06%)
Oct 15, 2007 53.97 54.09 53.81 54.05 183,600 +0.51(+0.95%)
Oct 12, 2007 54.35 54.35 53.31 53.54 206,800 +0.08(+0.15%)
Oct 11, 2007 55.01 55.01 53.24 53.46 202,700 +0.47(+0.89%)
Oct 10, 2007 54.44 54.44 52.58 52.99 168,600 +0.66(+1.26%)
Oct 09, 2007 53.77 53.77 52.05 52.33 247,400 +0.33(+0.63%)
Oct 08, 2007 52.26 52.58 51.90 52.00 136,500 -0.99(-1.87%)
Oct 05, 2007 53.26 53.40 52.93 52.99 238,200 -0.61(-1.14%)
Oct 04, 2007 53.06 53.63 52.95 53.60 156,700 +0.34(+0.64%)
Oct 03, 2007 53.23 53.60 53.04 53.26 119,800 -0.05(-0.09%)
Oct 02, 2007 53.53 53.70 53.05 53.31 190,100 -0.42(-0.78%)
Oct 01, 2007 53.78 53.91 53.58 53.73 233,500 -0.05(-0.09%)
Sep 28, 2007 54.31 54.40 53.70 53.78 116,500 -0.49(-0.90%)
Sep 27, 2007 54.03 54.31 53.76 54.27 216,400 +0.71(+1.33%)
Sep 26, 2007 53.51 53.63 53.01 53.56 174,300 +0.32(+0.60%)
Sep 25, 2007 53.21 53.47 52.00 53.24 172,600 -0.26(-0.49%)
Sep 24, 2007 53.59 54.30 53.39 53.50 213,100 +0.05(+0.09%)
Sep 21, 2007 53.55 54.06 53.24 53.45 124,900 -0.02(-0.04%)
Sep 20, 2007 53.00 53.48 52.92 53.47 159,200 +0.57(+1.08%)
Sep 19, 2007 53.00 53.08 52.80 52.90 165,000 +0.05(+0.09%)
Sep 18, 2007 52.45 53.09 52.15 52.85 225,600 +0.23(+0.44%)
Sep 17, 2007 52.27 52.63 52.19 52.62 124,500 +0.69(+1.33%)
Sep 14, 2007 51.89 52.25 51.81 51.93 83,800 +0.20(+0.39%)
Sep 13, 2007 51.79 51.98 51.44 51.73 128,300 -0.14(-0.27%)
Sep 12, 2007 51.45 51.98 51.43 51.87 130,600 +0.64(+1.25%)
Sep 11, 2007 50.81 51.29 50.76 51.23 105,100 +0.42(+0.83%)
Sep 10, 2007 50.37 50.87 50.25 50.81 116,400 +0.51(+1.01%)
Sep 07, 2007 49.98 50.43 49.78 50.30 252,000 +0.07(+0.14%)
Sep 06, 2007 50.27 50.85 50.04 50.23 197,200 -0.11(-0.22%)
Sep 05, 2007 50.46 50.47 50.03 50.34 145,500 -0.18(-0.36%)
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.