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
)
22.55
+0.32 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2005
7.216
7.236
7.139
7.216
470,977
-0.02(-0.28%)
Apr 28, 2005
7.304
7.304
7.236
7.236
330,532
-0.07(-0.99%)
Apr 27, 2005
7.188
7.324
7.188
7.308
558,537
+0.06(+0.83%)
Apr 26, 2005
7.216
7.276
7.216
7.248
621,899
-0.00(-0.06%)
Apr 25, 2005
7.332
7.336
7.224
7.252
488,938
-0.06(-0.77%)
Apr 22, 2005
7.292
7.324
7.240
7.308
551,552
-0.00(-0.05%)
Apr 21, 2005
7.196
7.320
7.176
7.312
782,800
+0.11(+1.56%)
Apr 20, 2005
7.204
7.264
7.176
7.200
570,012
+0.02(+0.22%)
Apr 19, 2005
7.123
7.192
7.115
7.184
494,925
+0.04(+0.56%)
Apr 18, 2005
7.123
7.164
7.107
7.143
465,239
+0.02(+0.34%)
Apr 15, 2005
7.143
7.192
7.119
7.119
398,634
-0.08(-1.06%)
Apr 14, 2005
7.196
7.272
7.168
7.196
479,958
-0.04(-0.55%)
Apr 13, 2005
7.328
7.328
7.196
7.236
545,565
-0.10(-1.42%)
Apr 12, 2005
7.292
7.344
7.232
7.340
611,672
+0.06(+0.77%)
Apr 11, 2005
7.336
7.344
7.268
7.284
405,120
-0.04(-0.49%)
Apr 08, 2005
7.352
7.356
7.320
7.320
310,326
-0.02(-0.22%)
Apr 07, 2005
7.320
7.340
7.296
7.336
368,699
+0.02(+0.22%)
Apr 06, 2005
7.328
7.344
7.316
7.320
591,216
-0.00(-0.05%)
Apr 05, 2005
7.264
7.336
7.264
7.324
475,218
+0.04(+0.50%)
Apr 04, 2005
7.196
7.288
7.180
7.288
421,335
+0.09(+1.28%)
Apr 01, 2005
7.212
7.216
7.151
7.196
455,511
+0.02(+0.22%)
Mar 31, 2005
7.160
7.196
7.147
7.180
388,656
+0.00(+0.06%)
Mar 30, 2005
7.115
7.196
7.099
7.176
317,061
+0.05(+0.73%)
Mar 29, 2005
7.055
7.147
7.055
7.123
398,634
+0.04(+0.51%)
Mar 28, 2005
7.139
7.147
7.075
7.087
635,121
-0.07(-0.95%)
Mar 24, 2005
7.176
7.196
7.115
7.155
513,884
+0.07(+1.02%)
Mar 23, 2005
7.035
7.135
7.015
7.083
623,646
+0.03(+0.45%)
Mar 22, 2005
7.059
7.083
7.043
7.051
476,964
-0.01(-0.11%)
Mar 21, 2005
7.160
7.160
7.051
7.059
550,554
-0.07(-0.96%)
Mar 18, 2005
7.107
7.139
7.091
7.127
421,584
-0.01(-0.11%)
Mar 17, 2005
7.103
7.135
7.079
7.135
467,235
+0.02(+0.23%)
Mar 16, 2005
7.184
7.192
7.099
7.119
486,942
-0.08(-1.11%)
Mar 15, 2005
7.224
7.260
7.196
7.200
630,381
-0.05(-0.66%)
Mar 14, 2005
7.256
7.276
7.184
7.248
545,316
-0.02(-0.33%)
Mar 11, 2005
7.288
7.296
7.224
7.272
347,745
-0.04(-0.49%)
Mar 10, 2005
7.308
7.324
7.260
7.308
544,318
+0.00(+0.00%)
Mar 09, 2005
7.368
7.380
7.304
7.308
613,418
-0.07(-0.98%)
Mar 08, 2005
7.388
7.404
7.376
7.380
619,904
-0.02(-0.27%)
Mar 07, 2005
7.436
7.464
7.380
7.400
709,459
-0.04(-0.49%)
Mar 04, 2005
7.432
7.460
7.416
7.436
597,452
+0.01(+0.16%)
Mar 03, 2005
7.404
7.436
7.372
7.424
576,747
+0.03(+0.38%)
Mar 02, 2005
7.392
7.440
7.376
7.396
426,074
+0.01(+0.11%)
Mar 01, 2005
7.324
7.400
7.324
7.388
446,530
+0.05(+0.66%)
Feb 28, 2005
7.320
7.368
7.312
7.340
632,876
+0.01(+0.11%)
Feb 25, 2005
7.248
7.332
7.248
7.332
385,413
+0.08(+1.05%)
Feb 24, 2005
7.216
7.280
7.184
7.256
493,678
+0.05(+0.72%)
Feb 23, 2005
7.236
7.236
7.164
7.204
868,863
+0.03(+0.39%)
Feb 22, 2005
7.272
7.272
7.147
7.176
675,533
-0.08(-1.05%)
Feb 18, 2005
7.328
7.332
7.236
7.252
584,481
-0.08(-1.15%)
Feb 17, 2005
7.352
7.388
7.328
7.336
679,774
-0.04(-0.49%)
Feb 16, 2005
7.412
7.412
7.360
7.372
643,852
-0.03(-0.43%)
Feb 15, 2005
7.340
7.416
7.340
7.404
530,099
+0.03(+0.44%)
Feb 14, 2005
7.388
7.408
7.344
7.372
566,769
-0.02(-0.22%)
Feb 11, 2005
7.336
7.408
7.332
7.388
545,815
-0.00(-0.05%)
Feb 10, 2005
7.360
7.428
7.348
7.392
713,201
-0.06(-0.81%)
Feb 09, 2005
7.444
7.464
7.400
7.452
583,483
+0.01(+0.11%)
Feb 08, 2005
7.436
7.468
7.420
7.444
598,949
+0.00(+0.05%)
Feb 07, 2005
7.416
7.488
7.412
7.440
613,917
+0.01(+0.16%)
Feb 04, 2005
7.364
7.432
7.364
7.428
550,055
+0.07(+0.93%)
Feb 03, 2005
7.288
7.360
7.284
7.360
421,584
+0.03(+0.38%)
Feb 02, 2005
7.340
7.364
7.304
7.332
556,042
-0.02(-0.22%)
Feb 01, 2005
7.300
7.356
7.288
7.348
571,509
+0.04(+0.60%)
Jan 31, 2005
7.240
7.308
7.224
7.304
496,172
+0.08(+1.17%)
Jan 28, 2005
7.232
7.232
7.204
7.220
602,941
+0.00(+0.06%)
Jan 27, 2005
7.188
7.224
7.180
7.216
496,671
+0.04(+0.50%)
Jan 26, 2005
7.115
7.184
7.103
7.180
839,677
+0.04(+0.56%)
Jan 25, 2005
7.196
7.200
7.135
7.139
697,485
-0.05(-0.67%)
Jan 24, 2005
7.216
7.220
7.143
7.188
520,120
+0.00(+0.00%)
Jan 21, 2005
7.176
7.236
7.164
7.188
702,474
+0.01(+0.11%)
Jan 20, 2005
7.196
7.208
7.160
7.180
485,196
-0.02(-0.22%)
Jan 19, 2005
7.196
7.204
7.164
7.196
601,444
+0.00(+0.06%)
Jan 18, 2005
7.184
7.196
7.143
7.192
664,806
+0.02(+0.28%)
Jan 14, 2005
7.160
7.196
7.147
7.172
539,329
+0.01(+0.17%)
Jan 13, 2005
7.147
7.176
7.127
7.160
592,713
+0.01(+0.17%)
Jan 12, 2005
7.127
7.160
7.103
7.147
576,747
-0.02(-0.34%)
Jan 11, 2005
7.188
7.200
7.155
7.172
498,667
-0.03(-0.39%)
Jan 10, 2005
7.216
7.216
7.180
7.200
578,743
-0.01(-0.11%)
Jan 07, 2005
7.244
7.244
7.172
7.208
330,282
+0.00(+0.06%)
Jan 06, 2005
7.216
7.216
7.164
7.204
494,925
-0.02(-0.22%)
Jan 05, 2005
7.176
7.228
7.155
7.220
523,613
+0.00(+0.06%)
Jan 04, 2005
7.244
7.324
7.216
7.216
676,531
-0.06(-0.83%)
Jan 03, 2005
7.212
7.276
7.192
7.276
625,891
+0.08(+1.11%)
Dec 31, 2004
7.135
7.208
7.135
7.196
847,659
+0.02(+0.28%)
Dec 30, 2004
7.131
7.188
7.127
7.176
973,636
+0.05(+0.67%)
Dec 29, 2004
7.147
7.155
7.099
7.127
1,324,125
-0.00(-0.06%)
Dec 28, 2004
7.083
7.147
7.083
7.131
1,001,575
+0.02(+0.28%)
Dec 27, 2004
7.111
7.139
7.083
7.111
1,068,679
+0.03(+0.40%)
Dec 23, 2004
7.067
7.095
7.063
7.083
1,136,782
+0.02(+0.23%)
Dec 22, 2004
7.095
7.095
7.059
7.067
1,120,317
-0.01(-0.11%)
Dec 21, 2004
7.079
7.091
7.035
7.075
1,406,945
+0.00(+0.06%)
Dec 20, 2004
7.103
7.127
7.055
7.071
1,124,558
-0.04(-0.62%)
Dec 17, 2004
7.095
7.131
7.095
7.115
732,409
-0.01(-0.17%)
Dec 16, 2004
7.103
7.160
7.087
7.127
1,157,487
+0.02(+0.28%)
Dec 15, 2004
7.123
7.131
7.075
7.107
1,076,912
-0.03(-0.39%)
Dec 14, 2004
7.099
7.155
7.099
7.135
1,148,007
-0.02(-0.34%)
Dec 13, 2004
7.147
7.196
7.139
7.160
661,813
-0.01(-0.11%)
Dec 10, 2004
7.143
7.192
7.127
7.168
666,303
+0.00(+0.00%)
Dec 09, 2004
7.119
7.172
7.075
7.168
895,056
+0.04(+0.56%)
Dec 08, 2004
7.099
7.147
7.095
7.127
834,937
+0.02(+0.28%)
Dec 07, 2004
7.139
7.176
7.087
7.107
801,509
-0.05(-0.67%)
Dec 06, 2004
7.244
7.244
7.119
7.155
776,813
-0.09(-1.22%)
Dec 03, 2004
7.216
7.252
7.184
7.244
534,090
+0.04(+0.50%)
Dec 02, 2004
7.296
7.308
7.184
7.208
718,190
-0.09(-1.21%)
Dec 01, 2004
7.192
7.316
7.192
7.296
622,398
+0.09(+1.22%)
Nov 30, 2004
7.236
7.268
7.172
7.208
726,173
-0.09(-1.26%)
Nov 29, 2004
7.208
7.300
7.200
7.300
767,334
+0.10(+1.45%)
Nov 26, 2004
7.204
7.216
7.176
7.196
182,354
+0.03(+0.39%)
Nov 24, 2004
7.055
7.172
7.051
7.168
1,117,324
+0.09(+1.30%)
Nov 23, 2004
7.063
7.123
7.043
7.075
789,037
+0.02(+0.34%)
Nov 22, 2004
7.087
7.099
7.023
7.051
933,972
+0.01(+0.17%)
Nov 19, 2004
7.135
7.135
7.031
7.039
804,253
-0.08(-1.18%)
Nov 18, 2004
7.071
7.164
7.055
7.123
813,483
-0.00(-0.06%)
Nov 17, 2004
7.151
7.188
7.091
7.127
908,527
-0.02(-0.34%)
Nov 16, 2004
7.196
7.224
7.103
7.151
681,021
-0.06(-0.83%)
Nov 15, 2004
7.176
7.212
7.115
7.212
719,438
+0.03(+0.45%)
Nov 12, 2004
7.208
7.208
7.135
7.180
724,926
+0.03(+0.39%)
Nov 11, 2004
7.160
7.196
7.135
7.151
592,214
-0.01(-0.11%)
Nov 10, 2004
7.268
7.276
7.143
7.160
547,062
-0.12(-1.60%)
Nov 09, 2004
7.196
7.312
7.176
7.276
499,665
+0.04(+0.61%)
Nov 08, 2004
7.312
7.312
7.176
7.232
396,888
-0.08(-1.10%)
Nov 05, 2004
7.320
7.372
7.240
7.312
601,693
-0.00(-0.05%)
Nov 04, 2004
7.224
7.332
7.224
7.316
546,064
+0.06(+0.77%)
Nov 03, 2004
7.160
7.260
7.155
7.260
637,366
+0.14(+1.91%)
Nov 02, 2004
7.087
7.139
7.083
7.123
476,216
+0.01(+0.11%)
Nov 01, 2004
7.083
7.135
7.079
7.115
403,873
-0.01(-0.11%)
Oct 29, 2004
7.111
7.127
7.067
7.123
368,450
+0.02(+0.23%)
Oct 28, 2004
7.039
7.111
7.035
7.107
437,051
+0.06(+0.91%)
Oct 27, 2004
6.943
7.055
6.935
7.043
480,706
+0.08(+1.21%)
Oct 26, 2004
6.955
7.003
6.919
6.959
888,570
+0.01(+0.12%)
Oct 25, 2004
7.043
7.043
6.915
6.951
697,984
-0.06(-0.91%)
Oct 22, 2004
7.063
7.063
6.999
7.015
429,816
-0.01(-0.11%)
Oct 21, 2004
7.055
7.075
6.983
7.023
560,782
+0.00(+0.00%)
Oct 20, 2004
7.067
7.087
6.995
7.023
447,777
-0.03(-0.40%)
Oct 19, 2004
7.091
7.135
6.983
7.051
614,665
-0.05(-0.73%)
Oct 18, 2004
7.155
7.160
7.091
7.103
477,463
-0.05(-0.67%)
Oct 15, 2004
7.123
7.180
7.095
7.151
307,083
+0.03(+0.39%)
Oct 14, 2004
7.236
7.256
7.075
7.123
476,964
-0.09(-1.28%)
Oct 13, 2004
7.248
7.296
7.196
7.216
423,330
-0.07(-0.99%)
Oct 12, 2004
7.264
7.312
7.256
7.288
277,896
-0.02(-0.33%)
Oct 11, 2004
7.324
7.360
7.264
7.312
478,461
-0.05(-0.65%)
Oct 08, 2004
7.436
7.436
7.308
7.360
325,044
-0.04(-0.49%)
Oct 07, 2004
7.396
7.516
7.356
7.396
418,341
+0.02(+0.22%)
Oct 06, 2004
7.376
7.436
7.352
7.380
391,400
-0.01(-0.11%)
Oct 05, 2004
7.420
7.476
7.376
7.388
386,411
-0.04(-0.59%)
Oct 04, 2004
7.416
7.488
7.396
7.432
349,241
+0.05(+0.65%)
Oct 01, 2004
7.296
7.400
7.284
7.384
395,142
+0.07(+0.93%)
Sep 30, 2004
7.224
7.316
7.220
7.316
395,142
+0.07(+0.94%)
Sep 29, 2004
7.204
7.252
7.188
7.248
453,764
+0.07(+0.95%)
Sep 28, 2004
7.143
7.208
7.095
7.180
662,811
+0.04(+0.62%)
Sep 27, 2004
7.192
7.212
7.135
7.135
462,745
-0.06(-0.78%)
Sep 24, 2004
7.176
7.216
7.115
7.192
555,294
+0.10(+1.36%)
Sep 23, 2004
7.115
7.139
7.043
7.095
470,229
+0.00(+0.00%)
Sep 22, 2004
7.119
7.143
7.067
7.095
561,032
-0.04(-0.56%)
Sep 21, 2004
7.184
7.204
7.135
7.135
570,760
-0.04(-0.50%)
Sep 20, 2004
7.184
7.192
7.127
7.172
495,923
-0.05(-0.72%)
Sep 17, 2004
7.208
7.232
7.176
7.224
429,068
+0.06(+0.78%)
Sep 16, 2004
7.147
7.220
7.111
7.168
401,877
-0.02(-0.28%)
Sep 15, 2004
7.180
7.240
7.160
7.188
408,612
-0.03(-0.44%)
Sep 14, 2004
7.256
7.280
7.192
7.220
555,294
-0.19(-2.60%)
Sep 13, 2004
7.404
7.456
7.352
7.412
498,667
+0.05(+0.65%)
Sep 10, 2004
7.356
7.400
7.308
7.364
454,014
+0.02(+0.27%)
Sep 09, 2004
7.300
7.364
7.280
7.344
342,506
+0.04(+0.49%)
Sep 08, 2004
7.344
7.352
7.304
7.308
328,037
-0.06(-0.76%)
Sep 07, 2004
7.308
7.396
7.284
7.364
437,300
+0.03(+0.44%)
Sep 03, 2004
7.304
7.348
7.276
7.332
242,723
+0.02(+0.33%)
Sep 02, 2004
7.276
7.316
7.224
7.308
296,606
+0.05(+0.72%)
Sep 01, 2004
7.176
7.292
7.172
7.256
286,627
+0.08(+1.12%)
Aug 31, 2004
7.115
7.212
7.107
7.176
368,949
+0.06(+0.90%)
Aug 30, 2004
7.176
7.256
7.083
7.111
405,868
-0.05(-0.73%)
Aug 27, 2004
7.216
7.280
7.139
7.164
319,306
-0.04(-0.56%)
Aug 26, 2004
7.164
7.204
7.095
7.204
449,524
+0.06(+0.79%)
Aug 25, 2004
7.059
7.176
7.015
7.147
458,255
+0.13(+1.83%)
Aug 24, 2004
7.015
7.055
6.939
7.019
566,270
+0.02(+0.29%)
Aug 23, 2004
7.143
7.240
6.983
6.999
540,326
-0.14(-2.02%)
Aug 20, 2004
6.943
7.147
6.943
7.143
391,400
+0.17(+2.41%)
Aug 19, 2004
7.011
7.015
6.927
6.975
364,708
-0.04(-0.51%)
Aug 18, 2004
6.875
7.015
6.863
7.011
381,671
+0.13(+1.92%)
Aug 17, 2004
6.899
6.935
6.859
6.879
398,634
-0.00(-0.06%)
Aug 16, 2004
6.855
6.915
6.835
6.883
435,304
+0.04(+0.59%)
Aug 13, 2004
6.875
6.887
6.823
6.843
351,237
-0.03(-0.41%)
Aug 12, 2004
6.883
6.891
6.815
6.871
374,686
-0.01(-0.17%)
Aug 11, 2004
6.895
6.931
6.835
6.883
429,567
-0.01(-0.17%)
Aug 10, 2004
6.851
6.915
6.835
6.895
338,016
+0.05(+0.76%)
Aug 09, 2004
6.927
6.975
6.835
6.843
349,491
-0.05(-0.70%)
Aug 06, 2004
6.907
6.939
6.875
6.891
285,629
+0.01(+0.12%)
Aug 05, 2004
6.859
6.935
6.847
6.883
316,812
+0.02(+0.35%)
Aug 04, 2004
6.875
6.935
6.839
6.859
501,910
+0.00(+0.06%)
Aug 03, 2004
6.875
6.887
6.831
6.855
367,701
-0.01(-0.12%)
Aug 02, 2004
6.879
6.879
6.799
6.863
368,450
-0.02(-0.29%)
Jul 30, 2004
6.819
6.911
6.807
6.883
229,252
+0.05(+0.70%)
Jul 29, 2004
6.795
6.939
6.779
6.835
413,851
+0.06(+0.89%)
Jul 28, 2004
6.755
6.807
6.723
6.775
437,051
+0.03(+0.42%)
Jul 27, 2004
6.634
6.747
6.614
6.747
790,783
+0.06(+0.90%)
Jul 26, 2004
6.791
6.791
6.654
6.686
498,417
-0.10(-1.42%)
Jul 23, 2004
6.831
6.947
6.743
6.783
462,495
-0.04(-0.59%)
Jul 22, 2004
6.931
6.951
6.799
6.823
527,355
-0.11(-1.56%)
Jul 21, 2004
6.911
6.987
6.887
6.931
445,532
-0.02(-0.29%)
Jul 20, 2004
6.875
6.971
6.863
6.951
353,981
+0.04(+0.52%)
Jul 19, 2004
6.915
6.939
6.867
6.915
415,098
+0.00(+0.00%)
Jul 16, 2004
6.895
6.951
6.855
6.915
263,178
+0.02(+0.29%)
Jul 15, 2004
6.887
6.915
6.859
6.895
381,671
+0.02(+0.29%)
Jul 14, 2004
6.915
6.967
6.875
6.875
484,448
-0.11(-1.55%)
Jul 13, 2004
6.995
7.035
6.967
6.983
411,356
-0.05(-0.74%)
Jul 12, 2004
7.107
7.115
6.979
7.035
294,859
-0.08(-1.18%)
Jul 09, 2004
7.035
7.155
7.035
7.119
363,710
+0.04(+0.57%)
Jul 08, 2004
7.135
7.155
7.067
7.079
375,684
-0.06(-0.79%)
Jul 07, 2004
7.095
7.151
7.083
7.135
326,790
+0.02(+0.28%)
Jul 06, 2004
7.087
7.151
7.055
7.115
276,898
-0.00(-0.06%)
Jul 02, 2004
7.027
7.119
7.003
7.119
334,773
+0.09(+1.31%)
Jul 01, 2004
6.935
7.055
6.935
7.027
309,328
+0.06(+0.81%)
Jun 30, 2004
6.955
6.991
6.927
6.971
288,373
+0.03(+0.46%)
Jun 29, 2004
6.955
6.995
6.923
6.939
343,753
-0.02(-0.23%)
Jun 28, 2004
6.971
6.999
6.923
6.955
460,999
-0.03(-0.40%)
Jun 25, 2004
6.995
7.015
6.955
6.983
435,055
-0.01(-0.17%)
Jun 24, 2004
7.015
7.055
6.975
6.995
475,717
+0.05(+0.75%)
Jun 23, 2004
6.955
6.975
6.907
6.943
382,918
+0.01(+0.12%)
Jun 22, 2004
6.955
6.975
6.887
6.935
653,331
-0.00(-0.06%)
Jun 21, 2004
7.007
7.015
6.939
6.939
508,895
-0.04(-0.57%)
Jun 18, 2004
7.007
7.015
6.959
6.979
341,009
-0.01(-0.11%)
Jun 17, 2004
7.071
7.075
6.955
6.987
448,775
-0.05(-0.74%)
Jun 16, 2004
6.939
7.087
6.935
7.039
405,369
+0.06(+0.92%)
Jun 15, 2004
6.955
7.015
6.915
6.975
523,114
+0.06(+0.87%)
Jun 14, 2004
7.099
7.127
6.859
6.915
426,823
-0.18(-2.60%)
Jun 10, 2004
7.256
7.256
7.075
7.099
351,237
-0.14(-1.88%)
Jun 09, 2004
7.188
7.272
7.168
7.236
287,126
+0.02(+0.28%)
Jun 08, 2004
7.308
7.308
7.151
7.216
427,322
-0.09(-1.21%)
Jun 07, 2004
7.276
7.312
7.196
7.304
365,955
+0.09(+1.22%)
Jun 04, 2004
7.248
7.292
7.180
7.216
291,866
-0.04(-0.50%)
Jun 03, 2004
7.180
7.252
7.180
7.252
316,812
+0.04(+0.50%)
Jun 02, 2004
7.236
7.236
7.176
7.216
322,549
+0.00(+0.00%)
Jun 01, 2004
7.228
7.256
7.139
7.216
285,130
-0.00(-0.06%)
May 28, 2004
7.184
7.256
7.180
7.220
229,002
+0.02(+0.33%)
May 27, 2004
7.208
7.240
7.107
7.196
419,339
+0.02(+0.28%)
May 26, 2004
7.055
7.212
7.019
7.176
345,998
+0.16(+2.34%)
May 25, 2004
6.855
7.011
6.855
7.011
819,470
+0.11(+1.63%)
May 24, 2004
7.095
7.135
6.883
6.899
573,504
-0.24(-3.31%)
May 21, 2004
6.955
7.135
6.915
7.135
564,524
+0.21(+3.01%)
May 20, 2004
7.027
7.127
6.867
6.927
495,923
-0.11(-1.54%)
May 19, 2004
7.095
7.176
6.979
7.035
546,064
-0.02(-0.28%)
May 18, 2004
6.855
7.083
6.811
7.055
518,873
+0.15(+2.15%)
May 17, 2004
6.955
6.967
6.815
6.907
522,116
-0.04(-0.63%)
May 14, 2004
6.855
7.015
6.799
6.951
474,719
+0.06(+0.81%)
May 13, 2004
6.983
7.007
6.803
6.895
470,229
-0.06(-0.86%)
May 12, 2004
6.923
6.955
6.694
6.955
559,036
+0.05(+0.70%)
May 11, 2004
6.795
6.923
6.634
6.907
595,207
+0.17(+2.56%)
May 10, 2004
6.835
6.835
6.266
6.735
1,279,971
-0.12(-1.75%)
May 07, 2004
7.055
7.127
6.835
6.855
669,546
-0.22(-3.12%)
May 06, 2004
7.196
7.212
7.063
7.075
429,816
-0.13(-1.84%)
May 05, 2004
7.216
7.256
7.155
7.208
390,651
-0.01(-0.17%)
May 04, 2004
7.188
7.256
7.164
7.220
297,853
+0.02(+0.33%)
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
.