DND: Historical Prices for WISDOMTREE PAC TTL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	60.33	61.05	60.33	60.97	5,900	60.97
24-Nov-09	60.49	60.49	59.59	59.75	3,500	59.75
23-Nov-09	60.47	61.40	60.47	60.96	6,100	60.96
20-Nov-09	59.50	59.80	59.00	59.64	2,300	59.64
19-Nov-09	60.00	60.02	59.44	60.02	18,400	60.02
18-Nov-09	61.34	61.34	60.66	60.94	3,600	60.94
17-Nov-09	60.98	61.39	60.12	61.22	7,900	61.22
16-Nov-09	61.48	62.40	61.48	61.89	8,000	61.89
13-Nov-09	60.33	61.11	60.33	60.99	23,800	60.99
12-Nov-09	61.51	61.72	59.64	60.35	18,500	60.35
11-Nov-09	61.48	61.95	61.32	61.74	13,300	61.74
10-Nov-09	60.88	61.15	60.42	61.14	21,500	61.14
9-Nov-09	60.07	61.36	60.07	61.14	21,900	61.14
6-Nov-09	58.47	59.32	58.47	59.07	9,000	59.07
5-Nov-09	58.40	58.52	58.17	58.37	15,600	58.37
4-Nov-09	58.83	58.90	57.82	58.05	22,200	58.05
3-Nov-09	57.00	57.49	55.96	57.45	18,300	57.45
2-Nov-09	57.91	58.69	57.16	58.12	22,000	58.12
30-Oct-09	59.07	59.07	56.79	57.26	5,900	57.26
29-Oct-09	58.45	59.74	58.24	59.52	20,700	59.52
28-Oct-09	59.23	59.23	57.40	57.63	33,900	57.63
27-Oct-09	60.01	60.74	59.85	60.23	18,100	60.23
26-Oct-09	62.16	62.17	60.62	60.70	11,700	60.70
23-Oct-09	62.16	62.16	61.00	61.44	10,700	61.44
22-Oct-09	61.05	61.88	60.08	61.88	8,000	61.88
21-Oct-09	61.68	62.33	61.02	61.25	18,400	61.25
20-Oct-09	62.64	63.90	61.18	61.72	10,500	61.72
19-Oct-09	61.81	62.29	61.17	62.08	11,500	62.08
16-Oct-09	61.35	61.35	60.12	60.58	10,400	60.58
15-Oct-09	61.34	62.63	61.29	61.78	3,700	61.78
14-Oct-09	60.94	61.83	60.94	61.80	11,400	61.80
13-Oct-09	59.85	60.11	59.79	60.03	6,200	60.03
12-Oct-09	59.93	60.24	59.69	60.03	17,400	60.03
9-Oct-09	60.02	60.25	59.50	59.86	2,700	59.86
8-Oct-09	59.15	61.34	59.15	59.93	7,600	59.93
7-Oct-09	58.07	58.33	57.93	58.23	6,600	58.23
6-Oct-09	57.60	58.23	57.48	57.99	11,400	57.99
5-Oct-09	55.72	57.04	55.72	57.04	9,200	57.04
2-Oct-09	55.00	56.06	55.00	55.86	8,500	55.86
1-Oct-09	58.14	58.14	56.50	56.50	16,100	56.50
30-Sep-09	58.51	58.51	57.55	58.27	2,600	58.27
29-Sep-09	58.11	58.18	57.86	58.07	3,700	58.07
28-Sep-09	57.51	58.01	57.10	57.64	6,500	57.64
25-Sep-09	56.94	57.43	56.94	57.23	14,000	57.23
24-Sep-09	58.00	66.18	56.77	56.78	9,100	56.78
23-Sep-09	58.31	58.83	58.01	58.01	3,800	58.01
22-Sep-09	57.76	58.29	57.76	58.23	6,600	58.23
21-Sep-09	57.40	57.67	56.54	56.84	11,600	56.84
21-Sep-09	$ 0.296 Dividend
18-Sep-09	57.83	58.23	57.61	57.94	5,800	57.64
17-Sep-09	58.35	58.39	57.81	57.89	12,900	57.59
16-Sep-09	57.68	58.63	57.68	58.63	7,200	58.33
15-Sep-09	56.71	56.73	55.90	56.69	36,900	56.40
14-Sep-09	56.64	56.65	55.76	56.65	7,500	56.36
11-Sep-09	57.74	57.74	56.84	57.23	205,800	56.94
10-Sep-09	56.27	57.21	56.04	57.06	19,000	56.77
9-Sep-09	56.66	56.66	56.20	56.47	12,600	56.18
8-Sep-09	56.00	57.12	56.00	56.29	5,600	56.00
4-Sep-09	54.23	55.15	54.23	55.00	7,100	54.72
3-Sep-09	53.50	53.96	53.21	53.96	6,500	53.68
2-Sep-09	52.68	53.24	52.64	53.13	8,200	52.86
1-Sep-09	53.79	54.82	52.89	53.34	5,000	53.07
31-Aug-09	54.49	54.49	53.63	53.86	14,500	53.58
28-Aug-09	55.15	55.31	54.48	54.96	11,700	54.68
27-Aug-09	54.19	54.65	53.99	54.63	2,000	54.35
26-Aug-09	53.75	54.10	53.65	54.08	5,900	53.80
25-Aug-09	54.35	54.95	54.27	54.27	15,000	53.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions