|
Closing price on 3/11/2014
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
33,800 |
| Split-adjusted Price |
2.74 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2014
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.70
|
2.74
|
33,800
|
|
|
3/10/2014
|
+0.70 / +7.78%
|
9.70
|
9.90
|
9.30
|
9.70
|
9.70
|
2.77
|
24,720
|
|
|
3/7/2014
|
+1.00 / +11.36%
|
8.60
|
9.90
|
8.50
|
9.80
|
9.10
|
2.79
|
108,500
|
|
|
3/6/2014
|
0.00 / 0.00%
|
9.20
|
9.70
|
8.10
|
8.80
|
9.10
|
2.51
|
69,260
|
|
|
3/5/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
2.51
|
27,800
|
|
|
3/4/2014
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.10
|
8.90
|
8.70
|
2.54
|
13,300
|
|
|
3/3/2014
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.51
|
21,420
|
|
|
2/28/2014
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
2.54
|
15,000
|
|
|
2/27/2014
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.60
|
9,100
|
|
|
2/26/2014
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
2.62
|
42,000
|
|
|
2/25/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.51
|
13,500
|
|
|
2/24/2014
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.80
|
2.54
|
31,700
|
|
|
2/21/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.57
|
100
|
|
|
2/20/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.57
|
4,600
|
|
|
2/19/2014
|
-0.40 / -4.26%
|
9.30
|
9.40
|
8.40
|
9.00
|
9.30
|
2.57
|
40,600
|
|
|
2/18/2014
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
2.68
|
94,000
|
|
|
2/17/2014
|
+0.60 / +7.14%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.80
|
2.57
|
16,000
|
|
|
2/14/2014
|
+0.10 / +1.12%
|
8.40
|
9.00
|
8.10
|
9.00
|
8.90
|
2.57
|
23,000
|
|
|
2/13/2014
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.54
|
700
|
|
|
2/12/2014
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
2.51
|
2,700
|
|
|
2/11/2014
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.80
|
9.10
|
9.10
|
2.60
|
55,500
|
|
|
2/10/2014
|
+0.40 / +4.65%
|
8.50
|
9.30
|
8.50
|
9.00
|
8.80
|
2.57
|
38,300
|
|
|
2/7/2014
|
+0.50 / +6.17%
|
8.40
|
8.90
|
8.20
|
8.60
|
8.53
|
2.45
|
12,400
|
|
|
2/6/2014
|
-0.20 / -2.41%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
2.31
|
39,400
|
|
|
1/27/2014
|
0.00 / 0.00%
|
7.70
|
8.50
|
7.70
|
7.80
|
7.80
|
2.22
|
13,000
|
|
|
1/24/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.22
|
0
|
|
|
1/23/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.22
|
0
|
|
|
1/22/2014
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.22
|
600
|
|
|
1/21/2014
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.25
|
5,000
|
|
|
1/20/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
2.28
|
11,100
|
|
|