|
Closing price on 5/5/2014
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
3,100 |
| Split-adjusted Price |
2.48 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2014
|
-1.40 / -14.29%
|
9.40
|
9.40
|
8.40
|
8.40
|
9.30
|
2.40
|
29,600
|
|
|
4/3/2014
|
-0.20 / -2.00%
|
9.30
|
10.00
|
8.70
|
9.80
|
9.30
|
2.79
|
18,200
|
|
|
4/2/2014
|
+0.20 / +2.04%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.60
|
2.85
|
15,200
|
|
|
4/1/2014
|
-0.40 / -3.92%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.90
|
2.79
|
26,300
|
|
|
3/31/2014
|
-0.50 / -4.67%
|
10.10
|
10.20
|
9.70
|
10.20
|
9.80
|
2.91
|
22,100
|
|
|
3/28/2014
|
+0.70 / +7.14%
|
10.20
|
11.40
|
10.20
|
10.50
|
10.40
|
2.99
|
84,500
|
|
|
3/27/2014
|
-0.40 / -3.92%
|
10.70
|
10.70
|
9.80
|
9.80
|
10.40
|
2.79
|
19,500
|
|
|
3/26/2014
|
+0.10 / +0.99%
|
10.40
|
10.70
|
10.20
|
10.20
|
10.50
|
2.91
|
99,100
|
|
|
3/25/2014
|
+0.40 / +4.12%
|
9.90
|
10.50
|
9.00
|
10.10
|
10.00
|
2.88
|
364,600
|
|
|
3/24/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.80
|
2.77
|
5,600
|
|
|
3/21/2014
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.80
|
10.00
|
9.90
|
2.85
|
132,400
|
|
|
3/20/2014
|
-0.20 / -2.00%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.90
|
2.79
|
73,060
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.90
|
2.85
|
149,620
|
|
|