|
Closing price on 2/22/2012
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
5,000 |
| Split-adjusted Price |
1.24 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
1.24
|
5,000
|
|
|
2/21/2012
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.22
|
3,000
|
|
|
2/20/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.26
|
0
|
|
|
2/17/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
1.24
|
4,000
|
|
|
2/16/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
1.26
|
4,800
|
|
|
2/15/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.29
|
3,000
|
|
|
2/14/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.24
|
1,200
|
|
|
2/13/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.24
|
0
|
|
|
2/10/2012
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.24
|
8,700
|
|
|
2/9/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.29
|
0
|
|
|
2/8/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.90
|
1.26
|
4,600
|
|
|
2/7/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.29
|
0
|
|
|
2/6/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.29
|
2,300
|
|
|
2/3/2012
|
+0.20 / +2.94%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
1.31
|
1,500
|
|
|
2/1/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.27
|
0
|
|
|
1/31/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.27
|
1,000
|
|
|
1/30/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.27
|
100
|
|
|
1/20/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.22
|
5,200
|
|
|
1/19/2012
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.20
|
100
|
|
|
1/18/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.16
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.16
|
3,000
|
|
|
1/16/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.16
|
5,000
|
|
|
1/13/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
1.18
|
86,100
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.16
|
0
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.16
|
2,000
|
|
|
1/10/2012
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.16
|
2,300
|
|
|
1/9/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
1.18
|
6,500
|
|
|
1/6/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
1.16
|
4,500
|
|
|
1/5/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.18
|
1,200
|
|
|
1/4/2012
|
-0.50 / -7.69%
|
6.00
|
6.50
|
6.00
|
6.00
|
6.00
|
1.12
|
4,200
|
|
|