|
Closing price on 3/5/2013
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
11,000 |
| Split-adjusted Price |
1.95 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.93
|
7,900
|
|
|
1/29/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.93
|
7,300
|
|
|
1/28/2013
|
+0.50 / +6.25%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
1.93
|
6,800
|
|
|
1/25/2013
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.82
|
1,900
|
|
|
1/24/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.77
|
2,000
|
|
|
1/23/2013
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.77
|
3,000
|
|
|
1/22/2013
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.72
|
2,800
|
|
|
1/21/2013
|
+0.30 / +3.95%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
1.79
|
2,400
|
|
|
1/18/2013
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.72
|
12,100
|
|
|
1/17/2013
|
+0.10 / +1.27%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.10
|
1.82
|
10,200
|
|
|
1/16/2013
|
+0.40 / +5.33%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.80
|
1.79
|
3,000
|
|
|