|
Closing price on 3/20/2013
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
8,100 |
| Split-adjusted Price |
2.16 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
+0.10 / +1.06%
|
9.80
|
10.10
|
9.50
|
9.50
|
9.60
|
2.16
|
8,100
|
|
|
3/19/2013
|
-0.60 / -6.00%
|
10.10
|
10.20
|
9.40
|
9.40
|
9.60
|
2.13
|
2,600
|
|
|
3/18/2013
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
2.27
|
6,000
|
|
|
3/15/2013
|
+0.20 / +1.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.25
|
2.34
|
95,800
|
|
|
3/14/2013
|
+0.70 / +7.45%
|
9.60
|
10.30
|
9.60
|
10.10
|
9.90
|
2.29
|
68,400
|
|
|
3/13/2013
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
2.13
|
6,500
|
|
|
3/12/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.06
|
10,900
|
|
|
3/11/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.04
|
6,700
|
|
|
3/8/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.04
|
2,000
|
|
|
3/7/2013
|
+0.40 / +4.65%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.04
|
23,200
|
|
|
3/6/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.95
|
0
|
|
|
3/5/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.95
|
11,000
|
|
|
3/4/2013
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
1.95
|
19,300
|
|
|
3/1/2013
|
-0.30 / -3.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
1.93
|
1,100
|
|
|
2/28/2013
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.00
|
100
|
|
|
2/27/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
1.97
|
9,100
|
|
|
2/26/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.95
|
2,600
|
|
|
2/25/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.95
|
0
|
|
|
2/22/2013
|
+0.20 / +2.41%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.50
|
1.93
|
5,100
|
|
|
2/21/2013
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.50
|
1.88
|
16,200
|
|
|
2/20/2013
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.00
|
100
|
|
|
2/19/2013
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.91
|
10,900
|
|
|
2/18/2013
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.00
|
500
|
|
|
2/8/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.91
|
0
|
|
|
2/7/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.91
|
0
|
|
|
2/6/2013
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.91
|
100
|
|
|
2/5/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
1.84
|
2,000
|
|
|
2/4/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
1.84
|
1,400
|
|
|
2/1/2013
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
1.84
|
5,500
|
|
|
1/31/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.93
|
0
|
|
|