|
Closing price on 5/22/2014
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
5,600 |
| Split-adjusted Price |
2.48 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.50
|
2.48
|
5,600
|
|
|
5/21/2014
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.42
|
100
|
|
|
5/20/2014
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.20
|
2.45
|
15,900
|
|
|
5/19/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.31
|
5,000
|
|
|
5/16/2014
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.90
|
2.34
|
10,900
|
|
|
5/15/2014
|
+0.10 / +1.25%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.90
|
2.31
|
22,900
|
|
|
5/14/2014
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.50
|
2.28
|
56,300
|
|
|
5/13/2014
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
2.14
|
20,200
|
|
|
5/12/2014
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
2.20
|
3,700
|
|
|
5/9/2014
|
+0.80 / +11.11%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
2.28
|
9,000
|
|
|
5/8/2014
|
-0.80 / -10.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.30
|
2.05
|
25,800
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.28
|
18,900
|
|
|
5/6/2014
|
-0.70 / -8.05%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.20
|
2.28
|
15,400
|
|
|
5/5/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
2.48
|
3,100
|
|
|
4/29/2014
|
-0.20 / -2.22%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
2.51
|
2,300
|
|
|
4/28/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.57
|
100
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.57
|
100
|
|
|
4/24/2014
|
-0.30 / -3.23%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.70
|
2.57
|
1,300
|
|
|
4/23/2014
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.65
|
400
|
|
|
4/22/2014
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.60
|
0
|
|
|
4/21/2014
|
+0.70 / +8.05%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.10
|
2.68
|
1,500
|
|
|
4/18/2014
|
-0.60 / -6.32%
|
9.00
|
9.00
|
8.40
|
8.90
|
9.00
|
2.54
|
4,800
|
|
|
4/17/2014
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.00
|
2.71
|
3,300
|
|
|
4/16/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.68
|
0
|
|
|
4/15/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.68
|
2,000
|
|
|
4/14/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.68
|
3,400
|
|
|
4/11/2014
|
+0.40 / +4.55%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.00
|
2.62
|
16,900
|
|
|
4/10/2014
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.00
|
2.51
|
9,500
|
|
|
4/8/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
2.62
|
1,500
|
|
|
4/7/2014
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.10
|
2.62
|
8,500
|
|
|