UBS E-TRACS FISHER-GARTMAN RIS $28.05


23/5/2013 10:23 AM  |  NYSEARCA : ONN  |  Industries :
Type:

ONN historical data

Date Open High Low Close Volume
5/23/2013 28.05 28.05 28.05 28.05 10
5/22/2013 28.59 28.81 28.49 28.49 23
5/21/2013 28.69 28.69 28.69 28.69 0
5/20/2013 28.80 28.80 28.69 28.69 13
5/17/2013 28.29 28.29 28.29 28.29 0
5/16/2013 28.00 28.40 28.00 28.29 35
5/15/2013 28.89 28.89 28.05 28.31 415
5/14/2013 28.44 28.46 28.43 28.43 17
5/13/2013 28.34 28.41 28.28 28.40 196
5/10/2013 28.30 28.78 28.11 28.47 242
5/9/2013 28.37 28.78 28.35 28.57 202
5/8/2013 28.40 28.40 28.40 28.40 0
5/7/2013 28.70 28.70 28.01 28.40 245
5/6/2013 28.16 28.26 28.16 28.25 10
5/3/2013 27.65 28.41 27.65 28.31 251
5/2/2013 27.11 27.70 27.11 27.64 67
5/1/2013 27.18 27.36 27.08 27.36 192
4/30/2013 27.65 27.70 27.63 27.64 153
4/29/2013 27.07 27.89 26.77 27.86 147
4/26/2013 27.51 27.51 27.24 27.34 73
4/25/2013 29.41 29.41 27.27 27.62 384
4/24/2013 26.93 27.17 26.93 27.17 2
4/23/2013 26.75 26.79 26.71 26.79 9
4/22/2013 26.70 26.70 26.53 26.58 14
4/19/2013 26.55 26.55 26.55 26.55 2
4/18/2013 26.55 26.55 26.35 26.54 32
4/17/2013 26.73 26.73 26.41 26.41 192
4/16/2013 26.89 27.00 26.82 27.00 7
4/15/2013 27.11 27.11 26.92 26.92 4
4/12/2013 27.77 27.78 27.74 27.78 12
4/11/2013 28.19 28.19 28.10 28.12 15
4/10/2013 28.09 28.09 28.09 28.09 0
4/9/2013 28.03 28.09 28.03 28.09 16
4/8/2013 27.52 27.75 27.52 27.75 12
4/5/2013 27.22 27.33 27.21 27.33 10
4/4/2013 27.57 27.58 27.57 27.58 47
4/3/2013 28.18 28.18 27.54 27.56 132
4/2/2013 28.24 28.28 28.24 28.28 5
4/1/2013 28.24 28.24 28.07 28.14 277
3/28/2013 28.99 28.99 28.45 28.48 287
3/27/2013 28.50 28.50 28.43 28.43 14
3/26/2013 28.25 28.25 28.25 28.25 0
3/25/2013 28.59 28.59 28.25 28.25 23
3/22/2013 28.33 28.34 28.32 28.32 7
3/21/2013 28.38 28.38 28.32 28.32 58
3/20/2013 28.41 28.41 28.34 28.34 25
3/19/2013 28.28 28.28 28.17 28.17 2
3/18/2013 28.35 30.66 28.29 28.54 600
3/15/2013 28.70 28.76 28.70 28.75 502
3/14/2013 28.76 28.76 28.76 28.76 0
3/13/2013 28.76 28.76 28.76 28.76 0
3/12/2013 28.90 28.90 28.76 28.76 6
3/11/2013 28.62 28.63 28.62 28.63 29
3/8/2013 28.59 28.71 28.56 28.71 183
3/7/2013 28.24 28.24 28.24 28.24 0
3/6/2013 28.24 28.24 28.24 28.24 2
3/5/2013 28.19 28.31 28.19 28.27 153
3/4/2013 28.04 29.88 27.81 27.99 141
3/1/2013 28.05 28.05 28.05 28.05 1
2/28/2013 28.27 28.27 28.27 28.27 0
2/27/2013 28.22 28.27 28.22 28.27 16
2/26/2013 28.11 28.15 28.11 28.15 4
2/25/2013 28.84 28.84 28.16 28.16 27
2/22/2013 28.66 30.27 28.54 28.58 175
2/21/2013 28.58 28.58 28.52 28.52 89
2/20/2013 29.34 29.34 29.34 29.34 0
2/19/2013 29.34 29.34 29.33 29.34 5
2/15/2013 29.45 29.45 29.34 29.37 783
2/14/2013 29.60 29.60 29.56 29.56 4
2/13/2013 29.54 29.54 29.54 29.54 0
2/12/2013 29.53 29.61 29.52 29.54 172
2/11/2013 29.53 29.58 29.42 29.58 39
2/8/2013 29.72 29.72 29.58 29.58 22
2/7/2013 29.45 29.45 29.43 29.43 10
2/6/2013 29.55 29.55 29.55 29.55 0
2/5/2013 29.55 29.55 29.55 29.55 0
2/4/2013 29.73 29.73 29.53 29.55 101
2/1/2013 29.92 29.92 29.92 29.92 26
1/31/2013 29.46 29.59 29.46 29.59 63
1/30/2013 29.66 29.66 29.66 29.66 1
1/29/2013 29.28 29.28 29.28 29.28 0
1/28/2013 29.28 29.28 29.28 29.28 6
1/25/2013 29.05 29.05 29.05 29.05 0
1/24/2013 29.05 29.05 29.05 29.05 10
1/23/2013 29.06 29.06 29.06 29.06 0
1/22/2013 29.05 29.06 29.05 29.06 5
1/18/2013 28.85 28.95 28.79 28.95 7
1/17/2013 28.53 28.53 28.53 28.53 0
1/16/2013 28.53 28.53 28.53 28.53 1
1/15/2013 28.55 28.55 28.55 28.55 1
1/14/2013 28.48 28.52 28.48 28.52 2
1/11/2013 28.19 28.19 28.13 28.16 268
1/10/2013 28.45 28.45 28.33 28.41 85
1/9/2013 28.37 28.37 28.37 28.37 2
1/8/2013 28.36 28.36 28.36 28.36 0
1/7/2013 28.24 28.36 28.24 28.36 8
1/4/2013 28.39 28.39 28.39 28.39 0
1/3/2013 28.33 28.48 28.33 28.39 222
1/2/2013 28.57 28.61 28.37 28.38 159
12/31/2012 27.43 27.63 27.43 27.60 155
Marketplace
Trading Center