ADVISORSHARES PRING TURNER BUS $26.05


18/6/2013 03:18 PM  |  NYSEARCA : DBIZ  |  Industries :
Type:

DBIZ historical data

Date Open High Low Close Volume
6/18/2013 26.05 26.05 26.05 26.05 4
6/17/2013 26.02 26.05 26.02 26.05 7
6/14/2013 25.95 25.95 25.95 25.95 1
6/13/2013 25.86 26.04 25.86 26.04 19
6/12/2013 26.01 26.01 26.01 26.01 1
6/11/2013 26.09 26.09 25.96 25.96 67
6/10/2013 26.14 26.15 26.14 26.15 41
6/7/2013 26.11 26.14 26.11 26.14 3
6/6/2013 25.99 25.99 25.99 25.99 4
6/5/2013 26.05 26.06 25.90 25.90 94
6/4/2013 26.10 26.19 26.05 26.10 88
6/3/2013 26.17 26.17 26.17 26.17 1
5/31/2013 26.28 26.28 26.21 26.21 22
5/30/2013 26.38 26.38 26.38 26.38 2
5/29/2013 26.28 26.28 26.28 26.28 1
5/28/2013 26.44 26.44 26.31 26.31 4
5/24/2013 26.37 26.40 26.34 26.39 56
5/23/2013 26.85 26.85 26.35 26.45 38
5/22/2013 26.73 26.86 26.68 26.68 42
5/21/2013 26.70 26.70 26.70 26.70 1
5/20/2013 26.73 26.73 26.73 26.73 1
5/17/2013 26.65 26.65 26.65 26.65 1
5/16/2013 26.68 26.68 26.66 26.66 16
5/15/2013 26.56 26.57 26.56 26.57 65
5/14/2013 26.80 26.80 26.53 26.57 28
5/13/2013 26.89 26.89 26.47 26.53 57
5/10/2013 26.50 26.53 26.50 26.53 14
5/9/2013 26.51 26.51 26.51 26.51 6
5/8/2013 26.83 26.83 26.51 26.51 5
5/7/2013 26.46 26.47 26.46 26.47 86
5/6/2013 26.48 26.51 26.46 26.46 377
5/3/2013 26.42 26.48 26.42 26.48 8
5/2/2013 26.27 26.27 26.26 26.26 16
5/1/2013 26.29 26.29 26.24 26.24 5
4/30/2013 26.30 26.30 26.29 26.29 4
4/29/2013 26.21 26.21 26.21 26.21 1
4/26/2013 26.09 26.09 26.09 26.09 1
4/25/2013 26.16 26.16 26.16 26.16 1
4/24/2013 26.02 26.02 26.02 26.02 2
4/23/2013 25.91 25.91 25.91 25.91 8
4/22/2013 25.86 25.86 25.86 25.86 4
4/19/2013 25.80 25.80 25.80 25.80 2
4/18/2013 25.26 25.71 25.26 25.71 7
4/17/2013 25.70 25.70 25.70 25.70 2
4/16/2013 25.83 25.83 25.82 25.82 8
4/15/2013 25.70 25.70 25.70 25.70 1
4/12/2013 25.78 26.05 25.78 26.01 5
4/11/2013 26.20 26.20 26.20 26.20 20
4/10/2013 26.09 26.09 26.08 26.08 22
4/9/2013 26.09 26.09 26.09 26.09 2
4/8/2013 25.98 25.98 25.98 25.98 1
4/5/2013 25.72 25.86 25.72 25.86 10
4/4/2013 25.83 25.87 25.83 25.87 6
4/3/2013 25.97 25.97 25.74 25.77 61
4/2/2013 25.90 25.99 25.90 25.91 23
4/1/2013 25.97 25.97 25.93 25.93 12
3/28/2013 26.21 26.21 25.92 26.00 20
3/27/2013 26.08 26.08 25.84 25.86 8
3/26/2013 25.88 25.88 25.87 25.87 6
3/25/2013 25.82 25.82 25.75 25.75 16
3/22/2013 25.77 25.80 25.74 25.74 71
3/21/2013 25.73 25.74 25.72 25.74 24
3/20/2013 25.75 25.77 25.75 25.77 4
3/19/2013 25.71 25.71 25.66 25.66 7
3/18/2013 26.13 26.13 25.78 25.78 16
3/15/2013 25.82 25.83 25.82 25.83 12
3/14/2013 25.70 25.81 25.70 25.81 8
3/13/2013 25.72 25.73 25.10 25.72 20
3/12/2013 26.05 26.05 25.75 25.75 16
3/11/2013 25.78 25.80 25.78 25.80 5
3/8/2013 25.79 25.79 25.77 25.77 12
3/7/2013 25.76 25.77 25.76 25.77 4
3/6/2013 25.73 25.73 25.71 25.71 72
3/5/2013 25.70 25.71 25.69 25.71 79
3/4/2013 25.56 25.57 25.50 25.50 29
3/1/2013 25.55 25.55 25.55 25.55 2
2/28/2013 25.66 25.66 25.66 25.66 2
2/27/2013 25.56 25.59 25.56 25.59 10
2/26/2013 25.47 25.47 25.40 25.42 6
2/25/2013 25.84 25.84 25.55 25.55 60
2/22/2013 25.54 25.60 25.54 25.60 6
2/21/2013 25.59 25.59 25.36 25.47 48
2/20/2013 25.75 25.75 25.56 25.59 54
2/19/2013 25.81 25.82 25.75 25.81 21
2/15/2013 25.91 25.91 25.75 25.76 10
2/14/2013 25.85 25.86 25.85 25.86 4
2/13/2013 25.82 25.82 25.79 25.79 13
2/12/2013 25.78 25.79 25.75 25.78 57
2/11/2013 25.80 25.80 25.69 25.71 31
2/8/2013 25.62 25.65 25.62 25.65 8
2/7/2013 25.94 25.94 25.54 25.65 18
2/6/2013 26.00 26.00 25.70 25.72 16
2/5/2013 25.74 25.76 25.74 25.76 8
2/4/2013 25.70 25.71 25.57 25.60 61
2/1/2013 25.81 25.82 25.75 25.82 7
1/31/2013 25.74 25.75 25.70 25.70 25
1/30/2013 25.85 25.85 25.85 25.85 581
1/29/2013 25.82 25.85 25.82 25.85 5
1/28/2013 25.65 25.65 25.64 25.64 2
1/25/2013 25.67 25.70 25.67 25.69 10
Marketplace
Trading Center