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
)
22.86
+0.10 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 30, 2009
3.840
3.848
3.768
3.816
688,944
+0.04(+1.17%)
Apr 29, 2009
3.740
3.816
3.720
3.772
468,712
+0.07(+1.95%)
Apr 28, 2009
3.664
3.728
3.640
3.700
345,247
+0.01(+0.33%)
Apr 27, 2009
3.684
3.748
3.632
3.688
470,346
-0.05(-1.39%)
Apr 24, 2009
3.700
3.768
3.700
3.740
571,102
+0.07(+1.97%)
Apr 23, 2009
3.688
3.784
3.600
3.668
462,605
+0.04(+0.99%)
Apr 22, 2009
3.588
3.692
3.560
3.632
490,664
+0.02(+0.44%)
Apr 21, 2009
3.536
3.628
3.536
3.616
742,173
-0.02(-0.44%)
Apr 20, 2009
3.720
3.720
3.580
3.632
471,765
-0.13(-3.41%)
Apr 17, 2009
3.772
3.788
3.708
3.760
371,054
+0.02(+0.54%)
Apr 16, 2009
3.628
3.748
3.624
3.740
469,922
+0.13(+3.67%)
Apr 15, 2009
3.608
3.628
3.516
3.608
708,756
-0.02(-0.66%)
Apr 14, 2009
3.636
3.664
3.590
3.632
508,156
-0.12(-3.21%)
Apr 13, 2009
3.572
3.752
3.572
3.752
625,062
+0.12(+3.43%)
Apr 09, 2009
3.580
3.644
3.564
3.628
623,573
+0.13(+3.78%)
Apr 08, 2009
3.488
3.512
3.447
3.496
348,366
+0.01(+0.35%)
Apr 07, 2009
3.504
3.504
3.439
3.484
364,181
-0.08(-2.14%)
Apr 06, 2009
3.524
3.560
3.488
3.560
529,695
-0.01(-0.22%)
Apr 03, 2009
3.528
3.592
3.508
3.568
472,414
+0.02(+0.56%)
Apr 02, 2009
3.544
3.591
3.508
3.548
633,212
+0.14(+4.00%)
Apr 01, 2009
3.303
3.411
3.267
3.411
357,980
+0.06(+1.92%)
Mar 31, 2009
3.335
3.414
3.307
3.347
599,663
+0.02(+0.60%)
Mar 30, 2009
3.339
3.395
3.291
3.327
556,197
-0.25(-6.95%)
Mar 26, 2009
3.568
3.592
3.496
3.576
767,673
+0.08(+2.29%)
Mar 25, 2009
3.447
3.504
3.407
3.496
894,822
+0.06(+1.87%)
Mar 24, 2009
3.407
3.524
3.407
3.431
853,110
-0.02(-0.58%)
Mar 23, 2009
3.339
3.468
3.331
3.452
666,420
+0.31(+9.82%)
Mar 20, 2009
3.171
3.207
3.103
3.143
594,035
-0.02(-0.76%)
Mar 19, 2009
3.307
3.311
3.163
3.167
516,546
-0.05(-1.50%)
Mar 18, 2009
3.031
3.255
3.031
3.215
586,127
+0.13(+4.16%)
Mar 17, 2009
2.930
3.091
2.926
3.087
615,446
+0.14(+4.90%)
Mar 16, 2009
2.966
3.071
2.926
2.942
507,625
-0.01(-0.41%)
Mar 13, 2009
2.958
2.982
2.910
2.954
0
+0.00(+0.00%)
Mar 12, 2009
2.778
2.970
2.770
2.954
622,663
+0.16(+5.74%)
Mar 11, 2009
2.670
2.830
2.670
2.794
780,213
+0.16(+6.09%)
Mar 10, 2009
2.493
2.638
2.489
2.634
886,670
+0.18(+7.53%)
Mar 09, 2009
2.393
2.497
2.387
2.449
927,294
-0.02(-0.65%)
Mar 06, 2009
2.525
2.574
2.365
2.465
0
-0.09(-3.45%)
Mar 05, 2009
2.686
2.722
2.550
2.554
464,973
-0.20(-7.41%)
Mar 04, 2009
2.670
2.794
2.630
2.758
727,602
-0.03(-1.01%)
Mar 02, 2009
2.986
2.990
2.762
2.786
969,822
-0.28(-9.03%)
Feb 27, 2009
3.067
3.127
3.011
3.063
0
-0.07(-2.30%)
Feb 26, 2009
3.167
3.247
3.123
3.135
554,568
+0.00(+0.13%)
Feb 25, 2009
3.087
3.192
3.031
3.131
556,369
-0.00(-0.13%)
Feb 24, 2009
2.950
3.147
2.926
3.135
992,782
+0.18(+6.25%)
Feb 23, 2009
3.155
3.159
2.942
2.950
1,074,754
-0.21(-6.60%)
Feb 20, 2009
3.187
3.223
2.958
3.159
1,847,222
-0.08(-2.60%)
Feb 19, 2009
3.419
3.443
3.207
3.243
704,655
-0.14(-4.15%)
Feb 18, 2009
3.600
3.624
3.335
3.383
698,660
-0.22(-6.22%)
Feb 17, 2009
3.672
3.672
3.580
3.608
633,432
-0.17(-4.46%)
Feb 13, 2009
3.876
3.876
3.748
3.776
810,360
-0.08(-2.08%)
Feb 12, 2009
3.856
3.856
3.708
3.856
887,051
-0.01(-0.21%)
Feb 11, 2009
3.933
3.933
3.812
3.864
1,358,398
-0.06(-1.63%)
Feb 10, 2009
3.985
4.041
3.852
3.929
1,462,946
-0.17(-4.20%)
Feb 09, 2009
4.073
4.129
4.041
4.101
1,378,502
-0.01(-0.20%)
Feb 06, 2009
3.880
4.113
3.880
4.109
817,101
+0.20(+5.24%)
Feb 05, 2009
3.896
3.945
3.820
3.904
778,657
-0.06(-1.52%)
Feb 04, 2009
3.908
3.993
3.876
3.965
644,944
+0.04(+1.02%)
Feb 03, 2009
3.824
3.925
3.812
3.925
408,959
+0.09(+2.41%)
Feb 02, 2009
3.884
3.896
3.792
3.832
618,976
-0.12(-3.14%)
Jan 30, 2009
4.017
4.053
3.908
3.957
0
-0.07(-1.79%)
Jan 29, 2009
4.105
4.121
4.025
4.029
374,125
-0.12(-2.80%)
Jan 28, 2009
4.093
4.165
4.053
4.145
496,714
+0.16(+4.13%)
Jan 27, 2009
3.872
3.993
3.872
3.981
552,375
+0.07(+1.74%)
Jan 26, 2009
3.884
3.961
3.848
3.912
578,339
+0.08(+1.99%)
Jan 23, 2009
3.744
3.871
3.712
3.836
831,347
+0.06(+1.59%)
Jan 22, 2009
3.780
3.836
3.752
3.776
750,133
-0.03(-0.84%)
Jan 21, 2009
3.824
3.840
3.696
3.808
615,234
+0.01(+0.32%)
Jan 20, 2009
4.001
4.001
3.796
3.796
612,345
-0.16(-4.05%)
Jan 16, 2009
3.973
4.013
3.844
3.957
576,253
+0.05(+1.23%)
Jan 15, 2009
3.973
3.989
3.756
3.908
1,010,496
-0.10(-2.50%)
Jan 14, 2009
4.021
4.053
3.965
4.009
583,630
-0.09(-2.25%)
Jan 13, 2009
4.109
4.153
4.077
4.101
598,243
-0.08(-2.01%)
Jan 12, 2009
4.281
4.285
4.105
4.185
1,036,472
-0.08(-1.97%)
Jan 09, 2009
4.386
4.386
4.241
4.269
853,833
-0.09(-2.02%)
Jan 08, 2009
4.349
4.482
4.273
4.357
613,732
-0.02(-0.46%)
Jan 07, 2009
4.462
4.462
4.317
4.377
1,010,196
-0.11(-2.50%)
Jan 06, 2009
4.510
4.602
4.470
4.490
850,825
+0.03(+0.72%)
Jan 05, 2009
4.390
4.610
4.345
4.458
819,034
+0.07(+1.55%)
Jan 02, 2009
4.185
4.410
4.141
4.390
0
+0.26(+6.31%)
Jan 01, 2009
3.953
4.157
3.953
4.129
0
+0.00(+0.00%)
Dec 31, 2008
3.953
4.157
3.953
4.129
1,371,712
+0.13(+3.31%)
Dec 30, 2008
3.912
4.004
3.912
3.997
863,051
+0.07(+1.73%)
Dec 29, 2008
4.037
4.049
3.912
3.929
670,272
-0.08(-2.10%)
Dec 26, 2008
3.945
4.033
3.929
4.013
425,865
+0.01(+0.30%)
Dec 24, 2008
3.973
4.053
3.892
4.001
417,895
+0.08(+1.94%)
Dec 23, 2008
4.045
4.049
3.888
3.925
773,800
-0.06(-1.41%)
Dec 22, 2008
4.093
4.103
3.888
3.981
778,372
-0.15(-3.59%)
Dec 19, 2008
4.001
4.169
3.989
4.129
1,214,999
+0.12(+3.00%)
Dec 18, 2008
3.916
4.045
3.912
4.009
1,564,855
+0.10(+2.67%)
Dec 17, 2008
3.941
3.945
3.812
3.904
843,798
-0.02(-0.61%)
Dec 16, 2008
3.708
3.941
3.692
3.929
825,223
+0.24(+6.41%)
Dec 15, 2008
3.788
3.788
3.588
3.692
781,126
-0.06(-1.50%)
Dec 12, 2008
3.612
3.784
3.588
3.748
705,815
-0.02(-0.53%)
Dec 11, 2008
3.912
3.929
3.716
3.768
525,117
-0.11(-2.79%)
Dec 10, 2008
3.896
3.937
3.796
3.876
699,441
-0.07(-1.73%)
Dec 09, 2008
3.912
3.997
3.852
3.945
952,414
+0.00(+0.00%)
Dec 08, 2008
3.912
4.113
3.899
3.945
1,194,666
+0.06(+1.55%)
Dec 05, 2008
3.640
3.888
3.560
3.884
688,053
+0.14(+3.86%)
Dec 04, 2008
3.784
3.816
3.684
3.740
1,002,099
+0.02(+0.43%)
Dec 03, 2008
3.584
3.776
3.407
3.724
869,654
+0.14(+4.03%)
Dec 02, 2008
3.223
3.588
3.223
3.580
896,980
+0.02(+0.68%)
Dec 01, 2008
3.768
3.780
3.536
3.556
800,152
-0.39(-9.86%)
Nov 28, 2008
3.688
3.961
3.684
3.945
492,730
+0.08(+2.07%)
Nov 26, 2008
3.540
3.904
3.488
3.864
907,282
+0.14(+3.77%)
Nov 25, 2008
3.700
3.764
3.600
3.724
529,073
+0.05(+1.31%)
Nov 24, 2008
3.199
3.848
3.199
3.676
1,123,757
+0.49(+15.20%)
Nov 21, 2008
3.067
3.247
2.806
3.191
1,441,081
+0.01(+0.38%)
Nov 20, 2008
3.427
3.548
3.099
3.179
1,271,295
-0.42(-11.69%)
Nov 19, 2008
3.888
3.919
3.536
3.600
790,538
-0.29(-7.42%)
Nov 18, 2008
3.969
3.989
3.812
3.888
845,689
-0.10(-2.51%)
Nov 17, 2008
4.081
4.089
3.788
3.989
1,138,894
-0.17(-4.14%)
Nov 14, 2008
3.961
4.237
3.961
4.161
1,125,933
+0.14(+3.59%)
Nov 13, 2008
3.728
4.029
3.648
4.017
1,183,306
+0.22(+5.70%)
Nov 12, 2008
4.009
4.009
3.768
3.800
867,786
-0.30(-7.24%)
Nov 11, 2008
4.133
4.173
3.965
4.097
751,201
-0.14(-3.40%)
Nov 10, 2008
4.502
4.510
4.157
4.241
505,649
-0.23(-5.20%)
Nov 07, 2008
4.422
4.498
4.373
4.474
551,238
+0.05(+1.09%)
Nov 06, 2008
4.558
4.558
4.329
4.426
529,954
-0.16(-3.58%)
Nov 05, 2008
4.630
4.766
4.550
4.590
822,344
-0.10(-2.14%)
Nov 04, 2008
4.618
4.718
4.618
4.690
565,449
+0.12(+2.72%)
Nov 03, 2008
4.542
4.662
4.510
4.566
472,608
+0.02(+0.35%)
Oct 31, 2008
4.418
4.614
4.366
4.550
705,810
+0.19(+4.32%)
Oct 30, 2008
4.293
4.450
4.093
4.361
635,582
+0.13(+3.13%)
Oct 29, 2008
4.109
4.373
4.109
4.229
599,969
+0.12(+2.93%)
Oct 28, 2008
3.997
4.137
3.888
4.109
872,363
+0.24(+6.11%)
Oct 27, 2008
4.029
4.069
3.848
3.872
628,156
-0.10(-2.42%)
Oct 24, 2008
3.808
4.021
3.768
3.969
843,124
-0.10(-2.37%)
Oct 23, 2008
4.161
4.253
3.920
4.065
702,866
-0.06(-1.36%)
Oct 22, 2008
4.345
4.345
3.993
4.121
704,986
-0.28(-6.38%)
Oct 21, 2008
4.530
4.594
4.402
4.402
810,096
-0.12(-2.57%)
Oct 20, 2008
4.518
4.602
4.430
4.518
693,145
+0.04(+0.90%)
Oct 17, 2008
4.357
4.510
4.257
4.478
676,875
+0.09(+2.10%)
Oct 16, 2008
4.381
4.406
4.145
4.386
627,323
+0.00(+0.09%)
Oct 15, 2008
4.630
4.630
4.349
4.381
985,944
-0.33(-7.06%)
Oct 14, 2008
5.287
5.287
4.538
4.714
1,221,523
+0.29(+6.62%)
Oct 13, 2008
4.606
4.606
3.648
4.422
1,436,992
+0.89(+25.34%)
Oct 10, 2008
3.612
3.668
3.167
3.528
2,600,551
-0.28(-7.27%)
Oct 09, 2008
4.061
4.189
3.692
3.804
1,404,301
-0.33(-7.95%)
Oct 08, 2008
4.209
4.365
3.868
4.133
2,277,670
-0.31(-7.03%)
Oct 07, 2008
4.911
4.914
4.369
4.446
1,471,093
-0.50(-10.06%)
Oct 06, 2008
5.195
5.251
4.434
4.943
1,440,417
-0.44(-8.12%)
Oct 03, 2008
5.580
5.612
5.380
5.380
519,611
-0.14(-2.47%)
Oct 02, 2008
5.664
5.672
5.480
5.516
461,682
-0.16(-2.82%)
Oct 01, 2008
5.488
5.829
5.324
5.676
453,859
+0.15(+2.76%)
Sep 30, 2008
5.332
5.620
5.175
5.524
496,981
+0.21(+4.00%)
Sep 29, 2008
5.692
5.712
5.159
5.312
664,168
-0.53(-9.12%)
Sep 26, 2008
5.772
5.889
5.704
5.845
0
-0.07(-1.22%)
Sep 25, 2008
5.861
6.025
5.861
5.917
833,492
+0.08(+1.30%)
Sep 24, 2008
5.793
5.913
5.752
5.841
1,128,764
-0.10(-1.69%)
Sep 23, 2008
5.989
6.105
5.909
5.941
620,941
-0.05(-0.80%)
Sep 22, 2008
6.213
6.213
5.965
5.989
515,790
-0.26(-4.11%)
Sep 19, 2008
6.013
6.246
5.813
6.246
0
+0.72(+12.98%)
Sep 18, 2008
5.452
5.648
5.247
5.528
946,091
+0.08(+1.40%)
Sep 17, 2008
5.829
5.829
5.364
5.452
1,313,303
-0.46(-7.80%)
Sep 16, 2008
5.865
5.925
5.676
5.913
1,046,952
-0.10(-1.67%)
Sep 15, 2008
6.033
6.195
5.969
6.013
543,028
-0.33(-5.18%)
Sep 12, 2008
6.334
6.366
6.286
6.342
451,861
-0.09(-1.37%)
Sep 11, 2008
6.390
6.438
6.330
6.430
628,268
-0.04(-0.56%)
Sep 10, 2008
6.482
6.538
6.454
6.466
383,350
-0.01(-0.12%)
Sep 09, 2008
6.654
6.672
6.458
6.474
377,415
-0.20(-3.00%)
Sep 08, 2008
6.795
6.830
6.594
6.674
441,815
+0.07(+1.03%)
Sep 05, 2008
6.642
6.654
6.538
6.606
0
-0.07(-1.08%)
Sep 04, 2008
6.859
6.859
6.658
6.678
342,478
-0.18(-2.69%)
Sep 03, 2008
6.931
6.952
6.843
6.863
374,367
-0.07(-0.98%)
Sep 02, 2008
7.071
7.071
6.887
6.931
531,461
-0.05(-0.75%)
Aug 29, 2008
6.887
6.983
6.887
6.983
768,985
+0.07(+0.99%)
Aug 28, 2008
6.823
6.923
6.815
6.915
496,489
+0.12(+1.71%)
Aug 27, 2008
6.751
6.815
6.735
6.799
327,691
+0.08(+1.13%)
Aug 26, 2008
6.686
6.767
6.662
6.723
453,872
+0.02(+0.36%)
Aug 25, 2008
6.755
6.811
6.674
6.699
473,055
-0.08(-1.24%)
Aug 22, 2008
6.735
6.783
6.690
6.783
418,177
+0.12(+1.87%)
Aug 21, 2008
6.686
6.711
6.646
6.658
289,800
-0.04(-0.66%)
Aug 20, 2008
6.707
6.715
6.634
6.703
391,235
+0.05(+0.72%)
Aug 19, 2008
6.707
6.711
6.630
6.654
347,108
-0.06(-0.90%)
Aug 18, 2008
6.819
6.819
6.711
6.715
484,707
-0.09(-1.30%)
Aug 15, 2008
6.879
6.887
6.686
6.803
0
-0.04(-0.64%)
Aug 14, 2008
6.811
6.883
6.787
6.847
232,293
+0.02(+0.35%)
Aug 13, 2008
6.835
6.891
6.783
6.823
235,059
-0.10(-1.39%)
Aug 12, 2008
7.031
7.031
6.899
6.919
197,813
-0.08(-1.20%)
Aug 11, 2008
6.935
7.035
6.931
7.003
359,711
+0.03(+0.46%)
Aug 08, 2008
6.831
6.971
6.779
6.971
259,958
+0.12(+1.70%)
Aug 07, 2008
6.891
6.899
6.815
6.855
297,429
-0.08(-1.10%)
Aug 06, 2008
6.907
6.963
6.863
6.931
370,727
+0.04(+0.64%)
Aug 05, 2008
6.851
6.929
6.831
6.887
325,388
+0.07(+1.00%)
Aug 04, 2008
6.819
6.871
6.799
6.819
265,563
-0.03(-0.47%)
Aug 01, 2008
6.907
6.907
6.795
6.851
231,766
-0.03(-0.47%)
Jul 31, 2008
6.915
6.943
6.875
6.883
288,566
-0.06(-0.81%)
Jul 30, 2008
6.875
6.939
6.811
6.939
304,845
+0.12(+1.70%)
Jul 29, 2008
6.666
6.827
6.666
6.823
372,396
+0.20(+2.96%)
Jul 28, 2008
6.783
6.791
6.602
6.626
386,278
-0.14(-2.07%)
Jul 25, 2008
6.819
6.907
6.707
6.767
347,368
-0.06(-0.94%)
Jul 24, 2008
6.971
6.977
6.823
6.831
309,869
-0.15(-2.18%)
Jul 23, 2008
6.947
6.995
6.895
6.983
342,249
+0.08(+1.22%)
Jul 22, 2008
6.771
6.903
6.747
6.899
311,191
+0.11(+1.59%)
Jul 21, 2008
6.815
6.855
6.783
6.791
238,893
+0.02(+0.24%)
Jul 18, 2008
6.715
6.775
6.682
6.775
264,253
+0.08(+1.26%)
Jul 17, 2008
6.642
6.708
6.574
6.690
533,214
+0.13(+1.95%)
Jul 16, 2008
6.402
6.566
6.374
6.562
531,867
+0.14(+2.18%)
Jul 15, 2008
6.538
6.546
6.374
6.422
789,528
-0.26(-3.90%)
Jul 14, 2008
6.851
6.851
6.642
6.682
460,854
-0.09(-1.36%)
Jul 11, 2008
6.771
6.851
6.715
6.775
463,850
-0.07(-1.05%)
Jul 10, 2008
6.839
6.883
6.779
6.847
422,063
+0.02(+0.29%)
Jul 09, 2008
6.943
6.963
6.815
6.827
377,438
-0.10(-1.45%)
Jul 08, 2008
6.875
6.933
6.771
6.927
592,593
+0.05(+0.76%)
Jul 07, 2008
6.959
7.031
6.815
6.875
462,256
-0.08(-1.21%)
Jul 04, 2008
7.035
7.055
6.955
6.959
233,251
+0.00(+0.00%)
Jul 03, 2008
7.035
7.055
6.955
6.959
233,251
-0.06(-0.86%)
Jul 02, 2008
7.115
7.147
7.007
7.019
270,540
-0.07(-1.02%)
Jul 01, 2008
7.039
7.135
6.999
7.091
529,612
+0.02(+0.23%)
Jun 30, 2008
7.168
7.182
7.075
7.075
304,658
-0.07(-1.01%)
Jun 27, 2008
7.204
7.224
7.115
7.147
373,673
-0.07(-0.94%)
Jun 26, 2008
7.268
7.292
7.200
7.216
427,125
-0.17(-2.28%)
Jun 25, 2008
7.288
7.420
7.288
7.384
398,512
+0.09(+1.26%)
Jun 24, 2008
7.324
7.348
7.256
7.292
515,276
-0.03(-0.44%)
Jun 23, 2008
7.284
7.352
7.268
7.324
402,803
+0.04(+0.55%)
Jun 20, 2008
7.364
7.368
7.256
7.284
415,899
-0.15(-2.05%)
Jun 19, 2008
7.488
7.488
7.396
7.436
469,148
-0.04(-0.54%)
Jun 18, 2008
7.508
7.508
7.420
7.476
477,690
-0.06(-0.85%)
Jun 17, 2008
7.580
7.600
7.500
7.540
390,853
-0.02(-0.21%)
Jun 16, 2008
7.488
7.580
7.484
7.556
385,490
+0.03(+0.43%)
Jun 13, 2008
7.448
7.532
7.440
7.524
243,311
+0.09(+1.19%)
Jun 12, 2008
7.484
7.520
7.352
7.436
342,543
-0.02(-0.32%)
Jun 11, 2008
7.604
7.625
7.436
7.460
532,286
-0.19(-2.51%)
Jun 10, 2008
7.677
7.685
7.604
7.653
371,945
-0.01(-0.16%)
Jun 09, 2008
7.717
7.741
7.645
7.665
291,716
-0.05(-0.62%)
Jun 06, 2008
7.801
7.801
7.709
7.713
343,212
-0.11(-1.43%)
Jun 05, 2008
7.717
7.833
7.689
7.825
327,688
+0.16(+2.04%)
Jun 04, 2008
7.717
7.765
7.649
7.669
361,472
-0.06(-0.83%)
Jun 03, 2008
7.813
7.842
7.701
7.733
325,413
-0.09(-1.18%)
Jun 02, 2008
7.825
7.833
7.749
7.825
416,308
+0.02(+0.26%)
May 30, 2008
7.865
7.873
7.793
7.805
345,450
-0.04(-0.51%)
May 29, 2008
7.817
7.909
7.805
7.845
294,064
+0.02(+0.20%)
May 28, 2008
7.869
7.869
7.769
7.829
353,290
+0.00(+0.00%)
May 27, 2008
7.765
7.833
7.733
7.829
484,024
+0.05(+0.62%)
May 26, 2008
7.837
7.873
7.717
7.781
0
+0.00(+0.00%)
May 23, 2008
7.837
7.873
7.717
7.781
374,145
-0.05(-0.67%)
May 22, 2008
7.813
7.849
7.773
7.833
406,272
+0.06(+0.77%)
May 21, 2008
7.889
7.909
7.761
7.773
288,181
-0.09(-1.17%)
May 20, 2008
7.881
7.889
7.837
7.865
352,280
-0.02(-0.30%)
May 19, 2008
7.909
7.997
7.877
7.889
355,632
-0.02(-0.30%)
May 16, 2008
7.897
7.917
7.845
7.913
327,499
+0.04(+0.46%)
May 15, 2008
7.809
7.881
7.781
7.877
390,202
+0.10(+1.34%)
May 14, 2008
7.781
7.817
7.753
7.773
352,594
+0.03(+0.36%)
May 13, 2008
7.749
7.765
7.707
7.745
388,746
-0.01(-0.15%)
May 12, 2008
7.769
7.769
7.725
7.757
389,721
+0.05(+0.62%)
May 09, 2008
7.689
7.714
7.661
7.709
156,520
-0.03(-0.36%)
May 08, 2008
7.717
7.761
7.679
7.737
258,371
+0.07(+0.94%)
May 07, 2008
7.805
7.805
7.657
7.665
256,560
-0.11(-1.44%)
May 06, 2008
7.705
7.789
7.669
7.777
316,552
+0.05(+0.62%)
May 05, 2008
7.713
7.745
7.697
7.729
397,397
+0.02(+0.26%)
May 02, 2008
7.649
7.761
7.608
7.709
442,930
+0.01(+0.16%)
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
.