Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Gabelli Dividend and Income Trust
(NY:
GDV
)
22.87
+0.01 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
6.801
6.856
6.801
6.843
402,830
+0.06(+0.93%)
Feb 25, 2011
6.751
6.793
6.751
6.780
448,143
+0.04(+0.56%)
Feb 24, 2011
6.746
6.770
6.675
6.742
388,827
-0.00(-0.06%)
Feb 23, 2011
6.843
6.869
6.708
6.746
650,145
-0.09(-1.36%)
Feb 22, 2011
6.907
6.953
6.827
6.839
576,495
-0.14(-2.00%)
Feb 18, 2011
6.987
7.037
6.953
6.978
512,173
+0.01(+0.12%)
Feb 17, 2011
6.877
6.970
6.860
6.970
530,269
+0.09(+1.35%)
Feb 16, 2011
6.839
6.886
6.835
6.877
446,792
+0.05(+0.68%)
Feb 15, 2011
6.801
6.856
6.772
6.831
531,665
+0.00(+0.00%)
Feb 14, 2011
6.801
6.835
6.767
6.831
381,217
+0.03(+0.37%)
Feb 11, 2011
6.687
6.805
6.687
6.805
414,570
+0.07(+1.00%)
Feb 10, 2011
6.708
6.751
6.683
6.738
349,897
+0.00(+0.00%)
Feb 09, 2011
6.725
6.751
6.713
6.738
527,721
-0.03(-0.50%)
Feb 08, 2011
6.683
6.772
6.679
6.772
509,448
+0.08(+1.19%)
Feb 07, 2011
6.679
6.730
6.658
6.692
590,794
+0.02(+0.25%)
Feb 04, 2011
6.654
6.696
6.637
6.675
699,750
+0.01(+0.19%)
Feb 03, 2011
6.650
6.683
6.629
6.662
528,749
-0.01(-0.19%)
Feb 02, 2011
6.612
6.709
6.612
6.675
756,125
+0.05(+0.82%)
Feb 01, 2011
6.557
6.641
6.557
6.620
544,263
+0.07(+1.03%)
Jan 31, 2011
6.541
6.578
6.520
6.553
666,332
+0.00(+0.06%)
Jan 28, 2011
6.620
6.633
6.522
6.549
521,781
-0.08(-1.27%)
Jan 27, 2011
6.566
6.633
6.553
6.633
1,150,428
+0.07(+1.02%)
Jan 26, 2011
6.553
6.591
6.547
6.566
649,019
+0.00(+0.06%)
Jan 25, 2011
6.524
6.566
6.516
6.562
467,827
+0.01(+0.19%)
Jan 24, 2011
6.503
6.562
6.482
6.549
422,957
+0.06(+0.91%)
Jan 21, 2011
6.507
6.528
6.482
6.490
456,313
+0.00(+0.06%)
Jan 20, 2011
6.494
6.503
6.444
6.486
473,329
-0.03(-0.39%)
Jan 19, 2011
6.583
6.594
6.511
6.511
380,080
-0.08(-1.15%)
Jan 18, 2011
6.545
6.591
6.541
6.587
352,173
+0.02(+0.32%)
Jan 14, 2011
6.503
6.566
6.494
6.566
404,285
+0.04(+0.58%)
Jan 13, 2011
6.524
6.534
6.490
6.528
462,228
+0.01(+0.19%)
Jan 12, 2011
6.482
6.532
6.469
6.515
470,386
+0.08(+1.22%)
Jan 11, 2011
6.406
6.461
6.398
6.437
346,118
+0.04(+0.61%)
Jan 10, 2011
6.415
6.427
6.369
6.398
308,009
-0.05(-0.71%)
Jan 07, 2011
6.473
6.477
6.402
6.444
487,417
-0.01(-0.19%)
Jan 06, 2011
6.498
6.503
6.415
6.457
526,440
-0.02(-0.26%)
Jan 05, 2011
6.440
6.473
6.402
6.473
623,087
+0.02(+0.32%)
Jan 04, 2011
6.436
6.461
6.398
6.452
412,306
-0.01(-0.19%)
Jan 03, 2011
6.448
6.503
6.436
6.465
445,659
+0.04(+0.65%)
Dec 31, 2010
6.411
6.452
6.396
6.423
467,904
-0.01(-0.19%)
Dec 30, 2010
6.356
6.465
6.339
6.436
625,139
+0.09(+1.45%)
Dec 29, 2010
6.314
6.390
6.314
6.344
511,386
+0.01(+0.13%)
Dec 28, 2010
6.335
6.348
6.289
6.335
657,571
-0.01(-0.20%)
Dec 27, 2010
6.319
6.365
6.293
6.348
331,935
+0.01(+0.13%)
Dec 23, 2010
6.335
6.352
6.306
6.339
455,394
-0.00(-0.07%)
Dec 22, 2010
6.264
6.348
6.256
6.344
601,969
+0.09(+1.47%)
Dec 21, 2010
6.256
6.289
6.227
6.252
696,376
+0.01(+0.13%)
Dec 20, 2010
6.264
6.302
6.206
6.243
523,869
-0.04(-0.67%)
Dec 17, 2010
6.298
6.298
6.222
6.285
524,469
+0.02(+0.27%)
Dec 16, 2010
6.201
6.268
6.193
6.268
431,873
+0.05(+0.81%)
Dec 15, 2010
6.214
6.255
6.197
6.218
461,141
-0.04(-0.60%)
Dec 14, 2010
6.227
6.264
6.214
6.256
425,968
+0.05(+0.74%)
Dec 13, 2010
6.256
6.264
6.201
6.210
589,452
-0.04(-0.67%)
Dec 10, 2010
6.222
6.255
6.208
6.252
529,125
+0.02(+0.35%)
Dec 09, 2010
6.218
6.243
6.197
6.230
393,050
+0.01(+0.19%)
Dec 08, 2010
6.193
6.231
6.160
6.218
458,199
-0.00(-0.07%)
Dec 07, 2010
6.214
6.256
6.210
6.222
651,982
+0.04(+0.61%)
Dec 06, 2010
6.197
6.230
6.177
6.185
425,776
-0.02(-0.40%)
Dec 03, 2010
6.168
6.227
6.147
6.210
643,676
+0.02(+0.27%)
Dec 02, 2010
6.139
6.218
6.131
6.193
698,542
+0.05(+0.74%)
Dec 01, 2010
6.131
6.177
6.131
6.147
411,106
+0.06(+0.96%)
Nov 30, 2010
6.077
6.104
6.056
6.089
414,731
-0.03(-0.54%)
Nov 29, 2010
6.085
6.122
6.031
6.122
320,957
+0.01(+0.20%)
Nov 26, 2010
6.093
6.139
6.081
6.110
157,202
-0.05(-0.74%)
Nov 24, 2010
6.143
6.156
6.156
6.156
347,818
+0.06(+0.98%)
Nov 23, 2010
6.106
6.106
6.068
6.096
535,313
-0.06(-0.90%)
Nov 22, 2010
6.073
6.160
6.019
6.152
445,004
+0.07(+1.09%)
Nov 19, 2010
6.010
6.089
5.998
6.085
373,094
+0.03(+0.48%)
Nov 18, 2010
6.085
6.097
6.043
6.056
361,859
+0.04(+0.69%)
Nov 17, 2010
5.948
6.014
5.923
6.014
382,791
+0.08(+1.33%)
Nov 16, 2010
6.043
6.043
5.889
5.935
387,289
-0.14(-2.26%)
Nov 15, 2010
6.135
6.156
6.068
6.073
292,580
-0.02(-0.34%)
Nov 12, 2010
6.114
6.148
6.048
6.093
402,310
-0.06(-1.01%)
Nov 11, 2010
6.139
6.172
6.106
6.156
320,212
-0.02(-0.40%)
Nov 10, 2010
6.131
6.185
6.077
6.181
416,713
+0.02(+0.41%)
Nov 09, 2010
6.218
6.222
6.141
6.156
567,406
-0.02(-0.40%)
Nov 08, 2010
6.193
6.210
6.168
6.181
686,845
-0.03(-0.47%)
Nov 05, 2010
6.201
6.230
6.168
6.210
627,744
+0.02(+0.27%)
Nov 04, 2010
6.168
6.206
6.160
6.193
641,525
+0.06(+1.01%)
Nov 03, 2010
6.123
6.135
6.069
6.131
362,662
+0.03(+0.48%)
Nov 02, 2010
6.098
6.114
6.085
6.102
432,658
+0.04(+0.58%)
Nov 01, 2010
6.098
6.139
6.052
6.067
893,451
-0.01(-0.10%)
Oct 29, 2010
6.023
6.077
6.011
6.073
718,306
+0.04(+0.69%)
Oct 28, 2010
6.011
6.048
5.978
6.032
453,744
+0.04(+0.62%)
Oct 27, 2010
6.003
6.007
5.936
5.994
442,466
-0.05(-0.82%)
Oct 25, 2010
5.965
6.065
5.965
6.044
802,552
+0.09(+1.46%)
Oct 22, 2010
5.982
5.982
5.932
5.957
418,318
+0.01(+0.14%)
Oct 21, 2010
5.928
5.994
5.916
5.949
669,223
+0.04(+0.70%)
Oct 20, 2010
5.911
5.924
5.882
5.907
649,185
+0.01(+0.21%)
Oct 19, 2010
5.924
5.957
5.874
5.895
572,451
-0.06(-1.04%)
Oct 18, 2010
5.924
5.965
5.915
5.957
471,448
+0.03(+0.49%)
Oct 15, 2010
5.982
5.996
5.911
5.928
395,453
-0.04(-0.63%)
Oct 14, 2010
5.924
5.965
5.903
5.965
736,155
+0.04(+0.70%)
Oct 13, 2010
5.932
5.976
5.920
5.924
665,344
+0.01(+0.21%)
Oct 12, 2010
5.870
5.911
5.838
5.911
701,378
+0.03(+0.56%)
Oct 11, 2010
5.874
5.924
5.862
5.879
603,586
-0.00(-0.06%)
Oct 08, 2010
5.882
5.887
5.825
5.882
609,566
+0.02(+0.42%)
Oct 07, 2010
5.854
5.866
5.812
5.858
541,514
+0.01(+0.21%)
Oct 06, 2010
5.796
5.845
5.796
5.845
781,673
+0.04(+0.64%)
Oct 05, 2010
5.759
5.825
5.742
5.808
773,302
+0.09(+1.51%)
Oct 04, 2010
5.730
5.755
5.627
5.722
758,594
-0.05(-0.79%)
Oct 01, 2010
5.767
5.767
5.734
5.767
401,745
+0.03(+0.50%)
Sep 30, 2010
5.747
5.808
5.709
5.738
591,018
+0.00(+0.07%)
Sep 29, 2010
5.726
5.759
5.705
5.734
424,890
+0.01(+0.14%)
Sep 28, 2010
5.693
5.726
5.660
5.726
417,603
+0.02(+0.29%)
Sep 27, 2010
5.718
5.730
5.697
5.709
533,548
-0.02(-0.29%)
Sep 24, 2010
5.652
5.730
5.639
5.726
600,908
+0.12(+2.13%)
Sep 23, 2010
5.602
5.658
5.577
5.606
595,134
-0.01(-0.14%)
Sep 22, 2010
5.660
5.692
5.602
5.614
421,795
-0.07(-1.16%)
Sep 21, 2010
5.676
5.697
5.639
5.681
548,830
-0.02(-0.29%)
Sep 20, 2010
5.615
5.701
5.598
5.697
913,570
+0.09(+1.62%)
Sep 17, 2010
5.606
5.652
5.590
5.606
473,203
+0.00(+0.07%)
Sep 15, 2010
5.586
5.606
5.532
5.602
541,046
+0.00(+0.07%)
Sep 14, 2010
5.610
5.623
5.569
5.598
492,250
-0.01(-0.22%)
Sep 13, 2010
5.561
5.619
5.557
5.610
652,911
+0.09(+1.71%)
Sep 10, 2010
5.492
5.516
5.471
5.516
345,024
+0.04(+0.67%)
Sep 09, 2010
5.479
5.492
5.455
5.479
467,780
+0.06(+1.14%)
Sep 08, 2010
5.397
5.434
5.381
5.418
646,993
+0.02(+0.30%)
Sep 07, 2010
5.442
5.442
5.373
5.401
545,145
-0.07(-1.27%)
Sep 03, 2010
5.422
5.471
5.393
5.471
543,850
+0.09(+1.68%)
Sep 02, 2010
5.315
5.381
5.299
5.381
525,641
+0.08(+1.55%)
Sep 01, 2010
5.163
5.301
5.163
5.299
630,778
+0.18(+3.44%)
Aug 31, 2010
5.122
5.155
5.057
5.122
1,219
-0.01(-0.15%)
Aug 30, 2010
5.159
5.163
5.114
5.130
477,329
-0.03(-0.65%)
Aug 27, 2010
5.163
5.163
5.069
5.163
785,235
+0.07(+1.45%)
Aug 26, 2010
5.172
5.192
5.077
5.090
536,877
-0.09(-1.82%)
Aug 25, 2010
5.139
5.192
5.102
5.184
666,402
+0.01(+0.16%)
Aug 24, 2010
5.213
5.213
5.139
5.176
496,733
-0.06(-1.10%)
Aug 23, 2010
5.262
5.286
5.229
5.233
329,275
+0.00(+0.00%)
Aug 20, 2010
5.229
5.245
5.200
5.233
404,531
-0.01(-0.16%)
Aug 19, 2010
5.323
5.323
5.204
5.241
432,093
-0.09(-1.69%)
Aug 18, 2010
5.291
5.348
5.266
5.332
424,330
+0.03(+0.62%)
Aug 17, 2010
5.225
5.336
5.225
5.299
633,860
+0.09(+1.81%)
Aug 16, 2010
5.209
5.233
5.192
5.204
475,529
-0.03(-0.63%)
Aug 13, 2010
5.237
5.245
5.196
5.237
371,365
+0.03(+0.55%)
Aug 12, 2010
5.184
5.233
5.164
5.209
482,443
-0.03(-0.55%)
Aug 11, 2010
5.347
5.347
5.225
5.237
496,622
-0.17(-3.17%)
Aug 10, 2010
5.392
5.462
5.372
5.409
493,325
-0.03(-0.60%)
Aug 09, 2010
5.413
5.466
5.413
5.441
305,171
+0.02(+0.38%)
Aug 06, 2010
5.421
5.449
5.360
5.421
349,121
-0.02(-0.38%)
Aug 05, 2010
5.392
5.441
5.388
5.441
340,529
+0.00(+0.08%)
Aug 04, 2010
5.437
5.466
5.413
5.437
767,612
+0.01(+0.15%)
Aug 03, 2010
5.433
5.474
5.392
5.429
331,536
-0.01(-0.23%)
Aug 02, 2010
5.445
5.462
5.409
5.441
425,641
+0.08(+1.52%)
Jul 30, 2010
5.360
5.376
5.262
5.360
319,135
+0.04(+0.77%)
Jul 29, 2010
5.376
5.404
5.298
5.319
359,991
-0.04(-0.69%)
Jul 28, 2010
5.404
5.421
5.351
5.355
280,751
-0.05(-0.98%)
Jul 27, 2010
5.470
5.474
5.388
5.409
424,348
-0.04(-0.75%)
Jul 26, 2010
5.331
5.449
5.327
5.449
457,611
+0.13(+2.38%)
Jul 23, 2010
5.274
5.339
5.241
5.323
454,125
+0.06(+1.09%)
Jul 22, 2010
5.176
5.266
5.176
5.266
376,777
+0.13(+2.63%)
Jul 21, 2010
5.192
5.213
5.102
5.131
528,489
-0.04(-0.79%)
Jul 20, 2010
5.053
5.200
5.025
5.172
473,802
+0.09(+1.69%)
Jul 19, 2010
5.086
5.119
5.045
5.086
283,529
+0.01(+0.16%)
Jul 16, 2010
5.078
5.217
5.062
5.078
440,671
-0.15(-2.89%)
Jul 15, 2010
5.217
5.229
5.123
5.229
315,583
+0.02(+0.39%)
Jul 14, 2010
5.192
5.233
5.164
5.209
307,408
+0.00(+0.08%)
Jul 13, 2010
5.144
5.221
5.135
5.204
379,631
+0.10(+1.99%)
Jul 12, 2010
5.087
5.111
5.058
5.103
515,022
+0.00(+0.08%)
Jul 09, 2010
5.099
5.102
5.018
5.099
377,536
+0.07(+1.29%)
Jul 08, 2010
4.989
5.038
4.989
5.034
569,017
+0.09(+1.72%)
Jul 07, 2010
4.843
4.961
4.835
4.949
623,400
+0.15(+3.05%)
Jul 06, 2010
4.896
4.936
4.790
4.802
551,002
-0.04(-0.92%)
Jul 02, 2010
4.847
4.871
4.774
4.847
590,130
+0.02(+0.34%)
Jul 01, 2010
4.855
4.871
4.729
4.831
532,330
-0.04(-0.92%)
Jun 30, 2010
4.957
5.006
4.847
4.875
534,550
-0.08(-1.64%)
Jun 29, 2010
5.087
5.087
4.928
4.957
374,152
-0.16(-3.10%)
Jun 25, 2010
5.115
5.127
5.083
5.115
370,568
+0.01(+0.24%)
Jun 24, 2010
5.168
5.172
5.103
5.103
496,722
-0.07(-1.41%)
Jun 23, 2010
5.196
5.204
5.127
5.176
378,998
+0.01(+0.24%)
Jun 22, 2010
5.249
5.274
5.156
5.164
402,105
-0.10(-1.85%)
Jun 21, 2010
5.359
5.359
5.233
5.261
468,023
+0.05(+0.94%)
Jun 18, 2010
5.213
5.257
5.204
5.213
324,809
+0.00(+0.02%)
Jun 17, 2010
5.204
5.229
5.168
5.212
378,658
+0.02(+0.38%)
Jun 16, 2010
5.180
5.221
5.176
5.192
358,780
-0.00(-0.08%)
Jun 15, 2010
5.176
5.204
5.144
5.196
348,933
+0.08(+1.59%)
Jun 14, 2010
5.131
5.168
5.091
5.115
340,694
+0.02(+0.32%)
Jun 11, 2010
5.038
5.115
5.010
5.099
453,559
+0.04(+0.72%)
Jun 10, 2010
4.961
5.062
4.961
5.062
454,173
+0.15(+3.05%)
Jun 09, 2010
4.941
4.978
4.897
4.913
468,146
-0.01(-0.16%)
Jun 08, 2010
4.893
4.921
4.832
4.921
497,981
+0.02(+0.50%)
Jun 07, 2010
4.961
4.978
4.893
4.897
482,230
-0.08(-1.70%)
Jun 04, 2010
4.982
5.046
4.929
4.982
637,413
-0.11(-2.14%)
Jun 03, 2010
5.151
5.159
5.058
5.091
443,533
-0.02(-0.40%)
Jun 02, 2010
5.050
5.111
5.018
5.111
497,044
+0.06(+1.28%)
Jun 01, 2010
5.075
5.135
5.037
5.046
523,714
-0.15(-2.88%)
May 28, 2010
5.196
5.196
5.050
5.196
573,184
+0.09(+1.74%)
May 27, 2010
5.066
5.107
5.030
5.107
382,937
+0.17(+3.52%)
May 26, 2010
4.986
5.024
4.921
4.933
9,892
+0.01(+0.16%)
May 25, 2010
4.864
4.925
4.771
4.925
752,337
-0.02(-0.33%)
May 24, 2010
4.973
5.026
4.937
4.941
823,523
-0.02(-0.49%)
May 21, 2010
4.848
4.978
4.690
4.965
990,614
+0.07(+1.49%)
May 20, 2010
4.885
5.034
4.868
4.893
1,006,917
-0.26(-5.10%)
May 19, 2010
5.176
5.232
5.071
5.155
544,699
-0.06(-1.16%)
May 18, 2010
5.354
5.354
5.180
5.216
507,288
-0.06(-1.23%)
May 17, 2010
5.305
5.358
5.172
5.281
895,874
-0.02(-0.46%)
May 14, 2010
5.305
5.394
5.220
5.305
828,543
-0.13(-2.31%)
May 13, 2010
5.507
5.543
5.418
5.430
701,145
-0.09(-1.61%)
May 12, 2010
5.439
5.519
5.439
5.519
306,961
+0.10(+1.93%)
May 11, 2010
5.455
5.499
5.415
5.415
545,285
-0.04(-0.74%)
May 10, 2010
5.403
5.455
5.298
5.455
651,574
+0.27(+5.20%)
May 07, 2010
5.374
5.374
5.121
5.185
658,470
-0.12(-2.35%)
May 06, 2010
5.407
5.556
5.032
5.310
1,735,209
-0.26(-4.63%)
May 05, 2010
5.636
5.664
5.548
5.568
512,891
-0.13(-2.33%)
May 04, 2010
5.741
5.741
5.640
5.701
509,696
-0.09(-1.60%)
May 03, 2010
5.785
5.821
5.785
5.793
335,050
+0.04(+0.63%)
Apr 30, 2010
5.813
5.813
5.745
5.757
423,778
-0.06(-1.04%)
Apr 29, 2010
5.801
5.817
5.781
5.817
467,027
+0.04(+0.70%)
Apr 28, 2010
5.785
5.797
5.737
5.777
675,229
+0.00(+0.00%)
Apr 27, 2010
5.862
5.890
5.761
5.777
849,735
-0.09(-1.58%)
Apr 26, 2010
5.845
5.890
5.837
5.870
700,059
+0.05(+0.83%)
Apr 23, 2010
5.757
5.821
5.753
5.821
718,565
+0.08(+1.40%)
Apr 22, 2010
5.713
5.753
5.672
5.741
475,241
+0.00(+0.07%)
Apr 21, 2010
5.721
5.757
5.692
5.737
644,589
+0.01(+0.14%)
Apr 20, 2010
5.696
5.733
5.688
5.729
457,028
+0.06(+0.99%)
Apr 19, 2010
5.648
5.709
5.612
5.672
569,573
-0.01(-0.14%)
Apr 16, 2010
5.761
5.761
5.640
5.680
545,920
-0.07(-1.26%)
Apr 15, 2010
5.773
5.784
5.745
5.753
404,331
-0.01(-0.14%)
Apr 14, 2010
5.737
5.765
5.725
5.761
538,240
+0.04(+0.63%)
Apr 13, 2010
5.749
5.749
5.678
5.725
584,361
+0.00(+0.00%)
Apr 12, 2010
5.713
5.749
5.697
5.725
504,064
+0.01(+0.14%)
Apr 09, 2010
5.705
5.717
5.665
5.717
387,830
+0.05(+0.85%)
Apr 08, 2010
5.592
5.685
5.580
5.669
871,744
+0.05(+0.93%)
Apr 07, 2010
5.657
5.677
5.596
5.616
555,967
-0.02(-0.28%)
Apr 06, 2010
5.620
5.653
5.608
5.632
875,099
-0.00(-0.07%)
Apr 05, 2010
5.608
5.669
5.588
5.636
569,696
+0.06(+1.17%)
Apr 01, 2010
5.584
5.572
5.572
5.572
419,819
+0.06(+1.00%)
Mar 31, 2010
5.548
5.548
5.512
5.516
546,198
-0.02(-0.29%)
Mar 30, 2010
5.564
5.568
5.520
5.532
424,134
-0.01(-0.14%)
Mar 29, 2010
5.532
5.540
5.492
5.540
569,654
+0.05(+0.88%)
Mar 26, 2010
5.536
5.540
5.476
5.492
613,000
+0.01(+0.22%)
Mar 25, 2010
5.552
5.572
5.480
5.480
642,517
-0.03(-0.51%)
Mar 24, 2010
5.528
5.544
5.505
5.508
653,316
-0.02(-0.43%)
Mar 23, 2010
5.484
5.532
5.468
5.532
593,182
+0.07(+1.20%)
Mar 22, 2010
5.384
5.480
5.384
5.467
529,613
+0.02(+0.34%)
Mar 19, 2010
5.496
5.503
5.432
5.448
460,656
-0.05(-0.88%)
Mar 18, 2010
5.516
5.524
5.468
5.496
457,567
+0.00(+0.00%)
Mar 17, 2010
5.472
5.516
5.468
5.496
444,322
+0.03(+0.59%)
Mar 16, 2010
5.460
5.464
5.428
5.464
559,150
+0.02(+0.37%)
Mar 15, 2010
5.412
5.460
5.392
5.444
534,761
-0.04(-0.66%)
Mar 12, 2010
5.456
5.488
5.450
5.480
489,726
+0.05(+0.89%)
Mar 11, 2010
5.412
5.448
5.412
5.432
552,018
+0.00(+0.00%)
Mar 10, 2010
5.424
5.460
5.420
5.432
599,844
-0.01(-0.15%)
Mar 09, 2010
5.416
5.464
5.380
5.440
484,882
+0.02(+0.44%)
Mar 08, 2010
5.412
5.436
5.384
5.416
583,271
+0.02(+0.30%)
Mar 05, 2010
5.360
5.412
5.336
5.400
590,518
+0.11(+2.05%)
Mar 04, 2010
5.292
5.328
5.284
5.292
621,060
+0.00(+0.00%)
Mar 03, 2010
5.288
5.312
5.274
5.292
528,605
+0.02(+0.46%)
Mar 02, 2010
5.284
5.296
5.246
5.268
843,586
+0.01(+0.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.