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, 2014
11.16
11.26
11.15
11.26
315,692
+0.13(+1.13%)
Apr 29, 2014
11.17
11.17
11.13
11.14
208,017
-0.01(-0.05%)
Apr 28, 2014
11.16
11.19
11.07
11.14
242,266
-0.02(-0.18%)
Apr 25, 2014
11.14
11.16
11.06
11.16
203,658
+0.01(+0.09%)
Apr 24, 2014
11.15
11.16
11.08
11.15
443,639
+0.05(+0.41%)
Apr 23, 2014
11.07
11.12
11.00
11.11
427,451
-0.02(-0.18%)
Apr 22, 2014
11.06
11.18
11.05
11.13
352,119
+0.06(+0.50%)
Apr 21, 2014
11.04
11.09
10.99
11.07
202,811
+0.04(+0.32%)
Apr 17, 2014
10.95
11.04
11.04
11.04
233,990
+0.08(+0.69%)
Apr 16, 2014
10.88
10.97
10.86
10.96
208,847
+0.15(+1.40%)
Apr 15, 2014
10.76
10.83
10.72
10.81
290,706
+0.04(+0.33%)
Apr 14, 2014
10.83
10.85
10.74
10.77
217,319
-0.03(-0.23%)
Apr 11, 2014
10.85
10.89
10.79
10.80
269,316
-0.10(-0.93%)
Apr 10, 2014
10.99
11.02
10.87
10.90
490,742
-0.09(-0.82%)
Apr 09, 2014
10.86
11.00
10.84
10.99
529,719
+0.15(+1.39%)
Apr 08, 2014
10.95
10.95
10.81
10.84
356,008
-0.08(-0.69%)
Apr 07, 2014
10.99
11.01
10.89
10.92
256,481
-0.11(-0.96%)
Apr 04, 2014
11.16
11.16
11.00
11.02
414,246
-0.07(-0.59%)
Apr 03, 2014
11.13
11.13
11.05
11.09
209,596
+0.00(+0.00%)
Apr 02, 2014
11.10
11.12
11.05
11.09
297,689
-0.03(-0.23%)
Apr 01, 2014
11.04
11.12
11.03
11.11
294,260
+0.07(+0.59%)
Mar 31, 2014
11.04
11.07
11.02
11.05
306,117
+0.09(+0.83%)
Mar 28, 2014
10.93
11.00
10.93
10.96
305,948
+0.04(+0.32%)
Mar 27, 2014
10.96
10.96
10.86
10.92
192,134
-0.01(-0.05%)
Mar 26, 2014
10.99
11.00
10.93
10.93
235,933
-0.04(-0.32%)
Mar 25, 2014
10.97
11.00
10.94
10.96
364,743
+0.04(+0.37%)
Mar 24, 2014
11.00
11.02
10.88
10.92
371,105
-0.04(-0.32%)
Mar 21, 2014
10.99
11.01
10.96
10.96
304,632
-0.03(-0.27%)
Mar 20, 2014
10.96
10.99
10.92
10.99
386,540
+0.02(+0.18%)
Mar 19, 2014
10.99
11.03
10.93
10.97
246,301
-0.02(-0.14%)
Mar 18, 2014
10.93
10.99
10.91
10.98
285,384
+0.08(+0.74%)
Mar 17, 2014
10.87
10.94
10.87
10.90
281,695
+0.04(+0.32%)
Mar 14, 2014
10.90
10.93
10.74
10.87
243,958
-0.06(-0.55%)
Mar 13, 2014
11.01
11.02
10.90
10.93
450,652
-0.05(-0.46%)
Mar 12, 2014
10.96
10.98
10.92
10.98
477,481
-0.04(-0.32%)
Mar 11, 2014
11.02
11.05
10.98
11.01
221,702
-0.01(-0.09%)
Mar 10, 2014
11.00
11.06
10.96
11.02
208,508
+0.00(+0.00%)
Mar 07, 2014
11.07
11.08
10.99
11.02
410,599
-0.04(-0.32%)
Mar 06, 2014
11.08
11.10
11.00
11.06
415,274
+0.01(+0.09%)
Mar 05, 2014
11.08
11.12
10.99
11.05
307,350
-0.05(-0.45%)
Mar 04, 2014
11.06
11.12
11.04
11.10
342,701
+0.14(+1.28%)
Mar 03, 2014
10.91
10.99
10.88
10.96
254,827
-0.05(-0.41%)
Feb 28, 2014
10.98
11.06
10.94
11.00
323,319
+0.00(+0.00%)
Feb 27, 2014
10.98
11.00
10.92
11.00
261,700
+0.02(+0.18%)
Feb 26, 2014
10.93
10.98
10.92
10.98
328,256
+0.04(+0.37%)
Feb 25, 2014
10.95
10.98
10.91
10.94
222,126
+0.00(+0.05%)
Feb 24, 2014
10.95
10.98
10.92
10.94
492,279
-0.01(-0.09%)
Feb 21, 2014
10.96
10.97
10.92
10.95
387,310
+0.06(+0.55%)
Feb 20, 2014
10.80
10.91
10.78
10.89
258,232
+0.06(+0.60%)
Feb 19, 2014
10.84
10.92
10.80
10.82
363,992
-0.05(-0.46%)
Feb 18, 2014
10.81
10.90
10.78
10.87
315,549
+0.04(+0.32%)
Feb 14, 2014
10.75
10.84
10.84
10.84
334,847
+0.09(+0.79%)
Feb 13, 2014
10.61
10.75
10.58
10.75
242,514
+0.08(+0.75%)
Feb 12, 2014
10.62
10.67
10.60
10.67
317,262
+0.06(+0.57%)
Feb 11, 2014
10.50
10.65
10.47
10.61
464,878
+0.16(+1.53%)
Feb 10, 2014
10.34
10.47
10.33
10.45
355,971
+0.10(+1.01%)
Feb 07, 2014
10.21
10.40
10.21
10.35
370,345
+0.16(+1.62%)
Feb 06, 2014
10.12
10.19
10.09
10.18
431,977
+0.04(+0.39%)
Feb 05, 2014
10.18
10.21
10.08
10.14
354,063
-0.09(-0.88%)
Feb 04, 2014
10.16
10.25
10.06
10.23
471,340
+0.07(+0.74%)
Feb 03, 2014
10.33
10.35
10.02
10.16
951,581
-0.18(-1.78%)
Jan 31, 2014
10.36
10.42
10.33
10.34
491,410
-0.16(-1.52%)
Jan 30, 2014
10.47
10.54
10.46
10.50
388,924
+0.06(+0.62%)
Jan 29, 2014
10.47
10.48
10.37
10.44
388,495
-0.14(-1.37%)
Jan 28, 2014
10.58
10.60
10.52
10.58
283,824
+0.06(+0.62%)
Jan 27, 2014
10.64
10.64
10.47
10.52
458,925
-0.10(-0.94%)
Jan 24, 2014
10.77
10.77
10.59
10.62
474,456
-0.16(-1.53%)
Jan 23, 2014
10.81
10.83
10.69
10.78
504,772
-0.07(-0.69%)
Jan 22, 2014
10.82
10.87
10.77
10.86
378,812
+0.05(+0.51%)
Jan 21, 2014
10.86
10.91
10.77
10.80
302,449
+0.00(+0.00%)
Jan 17, 2014
10.85
10.80
10.80
10.80
347,705
-0.01(-0.14%)
Jan 16, 2014
10.79
10.85
10.74
10.82
297,708
+0.03(+0.32%)
Jan 15, 2014
10.80
10.83
10.75
10.78
487,495
+0.02(+0.23%)
Jan 14, 2014
10.85
10.90
10.74
10.76
476,608
-0.06(-0.60%)
Jan 13, 2014
10.86
10.86
10.78
10.82
317,505
-0.04(-0.41%)
Jan 10, 2014
10.88
10.88
10.79
10.86
300,632
+0.01(+0.14%)
Jan 09, 2014
10.86
10.87
10.78
10.85
339,748
+0.01(+0.09%)
Jan 08, 2014
10.83
10.89
10.79
10.84
315,267
+0.00(+0.00%)
Jan 07, 2014
10.87
10.92
10.78
10.84
387,473
+0.09(+0.83%)
Jan 06, 2014
10.81
10.81
10.70
10.75
252,890
+0.02(+0.23%)
Jan 03, 2014
10.74
10.74
10.60
10.73
447,307
-0.04(-0.42%)
Jan 02, 2014
10.96
10.97
10.77
10.77
371,458
-0.23(-2.12%)
Dec 31, 2013
10.96
11.00
11.00
11.00
270,781
+0.02(+0.23%)
Dec 30, 2013
11.08
11.09
10.96
10.98
268,001
-0.05(-0.45%)
Dec 27, 2013
10.96
11.03
10.93
11.03
260,974
+0.08(+0.73%)
Dec 26, 2013
10.80
10.96
10.80
10.95
391,567
+0.14(+1.33%)
Dec 24, 2013
10.90
10.90
10.75
10.81
308,064
-0.04(-0.41%)
Dec 23, 2013
10.81
10.86
10.80
10.85
653,001
+0.19(+1.77%)
Dec 20, 2013
10.60
10.75
10.60
10.66
464,715
+0.07(+0.66%)
Dec 19, 2013
10.59
10.60
10.52
10.59
378,093
+0.01(+0.09%)
Dec 18, 2013
10.46
10.58
10.41
10.58
381,075
+0.13(+1.28%)
Dec 17, 2013
10.40
10.47
10.28
10.45
356,120
+0.06(+0.62%)
Dec 16, 2013
10.40
10.42
10.35
10.38
269,121
+0.06(+0.58%)
Dec 13, 2013
10.30
10.39
10.22
10.32
327,716
+0.00(+0.00%)
Dec 12, 2013
10.45
10.45
10.22
10.32
412,946
-0.10(-0.95%)
Dec 11, 2013
10.52
10.57
10.40
10.42
219,589
-0.10(-0.94%)
Dec 10, 2013
10.46
10.55
10.42
10.52
374,016
+0.01(+0.09%)
Dec 09, 2013
10.51
10.56
10.44
10.51
304,120
+0.00(+0.05%)
Dec 06, 2013
10.48
10.58
10.46
10.51
284,071
+0.08(+0.76%)
Dec 05, 2013
10.44
10.61
10.42
10.43
213,267
-0.04(-0.38%)
Dec 04, 2013
10.44
10.50
10.41
10.47
246,858
-0.01(-0.09%)
Dec 03, 2013
10.56
10.57
10.44
10.48
250,565
-0.09(-0.84%)
Dec 02, 2013
10.58
10.62
10.55
10.57
264,408
-0.03(-0.33%)
Nov 29, 2013
10.59
10.60
10.56
10.60
93,656
+0.03(+0.33%)
Nov 27, 2013
10.63
10.63
10.55
10.57
185,694
-0.02(-0.19%)
Nov 26, 2013
10.65
10.65
10.55
10.59
294,626
-0.06(-0.60%)
Nov 25, 2013
10.65
10.70
10.61
10.65
376,760
-0.00(-0.01%)
Nov 22, 2013
10.56
10.65
10.51
10.65
466,449
+0.11(+1.04%)
Nov 21, 2013
10.50
10.58
10.46
10.54
359,350
+0.10(+0.95%)
Nov 20, 2013
10.50
10.51
10.41
10.44
220,011
-0.03(-0.28%)
Nov 19, 2013
10.47
10.51
10.43
10.47
367,307
-0.02(-0.19%)
Nov 18, 2013
10.55
10.55
10.48
10.49
239,655
-0.01(-0.09%)
Nov 15, 2013
10.48
10.54
10.44
10.50
281,204
+0.06(+0.62%)
Nov 14, 2013
10.38
10.46
10.37
10.44
262,375
+0.01(+0.14%)
Nov 12, 2013
10.46
10.49
10.38
10.42
254,280
-0.01(-0.14%)
Nov 11, 2013
10.36
10.51
10.36
10.44
216,326
+0.05(+0.47%)
Nov 08, 2013
10.33
10.41
10.30
10.39
204,543
+0.05(+0.48%)
Nov 07, 2013
10.34
10.40
10.32
10.34
299,726
+0.00(+0.00%)
Nov 06, 2013
10.35
10.41
10.32
10.34
258,838
+0.00(+0.05%)
Nov 05, 2013
10.34
10.35
10.29
10.34
283,170
-0.03(-0.29%)
Nov 04, 2013
10.39
10.39
10.25
10.36
297,522
+0.00(+0.05%)
Nov 01, 2013
10.51
10.51
10.31
10.36
279,210
-0.07(-0.71%)
Oct 31, 2013
10.43
10.54
10.34
10.43
297,739
+0.03(+0.33%)
Oct 30, 2013
10.51
10.54
10.33
10.40
375,074
-0.08(-0.75%)
Oct 29, 2013
10.48
10.51
10.46
10.48
498,086
-0.00(-0.05%)
Oct 28, 2013
10.51
10.52
10.47
10.48
312,867
+0.00(+0.05%)
Oct 25, 2013
10.46
10.49
10.42
10.48
423,747
+0.06(+0.61%)
Oct 24, 2013
10.43
10.44
10.36
10.41
423,694
+0.05(+0.52%)
Oct 23, 2013
10.29
10.38
10.25
10.36
400,686
+0.03(+0.29%)
Oct 22, 2013
10.14
10.34
10.13
10.33
409,606
+0.20(+1.94%)
Oct 21, 2013
10.13
10.16
10.08
10.13
326,558
+0.03(+0.29%)
Oct 18, 2013
10.07
10.23
10.06
10.10
504,048
+0.07(+0.69%)
Oct 17, 2013
9.892
10.06
9.848
10.03
382,003
+0.11(+1.14%)
Oct 16, 2013
9.902
9.941
9.848
9.922
387,806
+0.06(+0.60%)
Oct 15, 2013
9.863
9.902
9.823
9.863
331,902
+0.00(+0.00%)
Oct 14, 2013
9.779
9.921
9.779
9.863
254,522
-0.00(-0.05%)
Oct 11, 2013
9.750
9.872
9.740
9.867
297,298
+0.09(+0.90%)
Oct 10, 2013
9.608
9.799
9.603
9.779
413,393
+0.25(+2.62%)
Oct 09, 2013
9.588
9.588
9.505
9.529
421,374
-0.02(-0.26%)
Oct 08, 2013
9.745
9.794
9.544
9.554
460,974
-0.19(-1.91%)
Oct 07, 2013
9.745
9.779
9.696
9.740
259,368
-0.06(-0.65%)
Oct 04, 2013
9.770
9.916
9.755
9.804
255,257
+0.05(+0.50%)
Oct 03, 2013
9.760
9.784
9.691
9.755
333,345
-0.03(-0.30%)
Oct 02, 2013
9.735
9.794
9.637
9.784
537,560
-0.05(-0.50%)
Oct 01, 2013
9.725
9.863
9.725
9.833
283,719
-0.04(-0.40%)
Sep 27, 2013
9.941
9.956
9.833
9.872
283,427
-0.12(-1.18%)
Sep 26, 2013
9.936
9.990
9.887
9.990
381,326
+0.07(+0.69%)
Sep 25, 2013
9.907
9.951
9.838
9.921
569,805
+0.04(+0.45%)
Sep 24, 2013
9.774
9.941
9.774
9.877
385,676
+0.10(+1.05%)
Sep 23, 2013
9.892
9.921
9.755
9.774
368,315
-0.11(-1.14%)
Sep 20, 2013
9.926
9.931
9.867
9.887
274,116
-0.05(-0.54%)
Sep 19, 2013
9.912
9.946
9.902
9.941
460,411
+0.07(+0.74%)
Sep 18, 2013
9.745
9.928
9.740
9.867
388,031
+0.14(+1.46%)
Sep 17, 2013
9.720
9.774
9.696
9.725
294,976
+0.01(+0.15%)
Sep 16, 2013
9.828
9.838
9.711
9.711
277,902
-0.02(-0.25%)
Sep 13, 2013
9.676
9.750
9.676
9.735
246,760
+0.04(+0.46%)
Sep 12, 2013
9.716
9.720
9.627
9.691
371,995
-0.02(-0.25%)
Sep 11, 2013
9.652
9.725
9.633
9.716
335,051
+0.05(+0.50%)
Sep 10, 2013
9.599
9.677
9.574
9.667
369,869
+0.13(+1.33%)
Sep 09, 2013
9.486
9.569
9.477
9.540
464,514
+0.04(+0.46%)
Sep 06, 2013
9.521
9.529
9.442
9.496
345,417
+0.02(+0.21%)
Sep 05, 2013
9.467
9.511
9.452
9.477
437,515
+0.01(+0.10%)
Sep 04, 2013
9.408
9.511
9.389
9.467
290,557
+0.08(+0.83%)
Sep 03, 2013
9.511
9.525
9.360
9.389
320,477
-0.03(-0.31%)
Aug 30, 2013
9.438
9.477
9.399
9.418
195,607
-0.03(-0.36%)
Aug 29, 2013
9.472
9.535
9.413
9.452
277,163
-0.02(-0.18%)
Aug 28, 2013
9.423
9.511
9.413
9.470
320,908
+0.03(+0.29%)
Aug 27, 2013
9.501
9.569
9.438
9.442
348,062
-0.20(-2.02%)
Aug 26, 2013
9.716
9.799
9.638
9.638
388,394
-0.05(-0.55%)
Aug 23, 2013
9.701
9.701
9.613
9.691
302,519
+0.05(+0.56%)
Aug 22, 2013
9.511
9.652
9.491
9.638
274,108
+0.15(+1.54%)
Aug 21, 2013
9.491
9.569
9.467
9.491
272,447
-0.04(-0.46%)
Aug 20, 2013
9.447
9.574
9.418
9.535
448,671
+0.13(+1.35%)
Aug 19, 2013
9.623
9.628
9.403
9.408
412,223
-0.26(-2.67%)
Aug 16, 2013
9.696
9.803
9.653
9.667
277,903
-0.02(-0.25%)
Aug 15, 2013
9.852
9.852
9.594
9.691
424,705
-0.21(-2.12%)
Aug 14, 2013
9.881
9.925
9.862
9.901
256,860
+0.02(+0.25%)
Aug 13, 2013
9.809
9.886
9.736
9.877
371,966
+0.08(+0.84%)
Aug 12, 2013
9.726
9.823
9.726
9.794
345,744
+0.02(+0.20%)
Aug 09, 2013
9.833
9.857
9.775
9.775
319,610
-0.03(-0.35%)
Aug 08, 2013
9.915
9.915
9.804
9.809
355,911
-0.03(-0.35%)
Aug 07, 2013
9.809
9.911
9.799
9.843
300,677
-0.01(-0.10%)
Aug 06, 2013
9.838
9.886
9.794
9.852
421,040
-0.01(-0.15%)
Aug 05, 2013
9.964
9.973
9.857
9.867
364,952
-0.10(-0.97%)
Aug 02, 2013
9.925
9.993
9.902
9.964
318,631
+0.04(+0.44%)
Aug 01, 2013
9.930
9.945
9.881
9.920
400,267
+0.05(+0.54%)
Jul 31, 2013
9.886
9.920
9.843
9.867
380,717
+0.02(+0.20%)
Jul 30, 2013
9.901
9.915
9.804
9.847
352,225
-0.04(-0.39%)
Jul 29, 2013
9.872
9.920
9.843
9.886
390,857
+0.00(+0.05%)
Jul 26, 2013
9.789
9.881
9.784
9.881
260,442
+0.01(+0.10%)
Jul 25, 2013
9.794
9.891
9.697
9.872
399,439
+0.01(+0.15%)
Jul 24, 2013
9.886
9.920
9.813
9.857
535,536
+0.03(+0.30%)
Jul 23, 2013
9.804
9.852
9.789
9.828
378,295
+0.02(+0.25%)
Jul 22, 2013
9.784
9.847
9.770
9.804
258,509
+0.00(+0.00%)
Jul 19, 2013
9.784
9.809
9.746
9.804
257,050
+0.00(+0.00%)
Jul 18, 2013
9.755
9.818
9.750
9.804
556,569
+0.07(+0.70%)
Jul 17, 2013
9.731
9.760
9.711
9.736
468,248
+0.03(+0.30%)
Jul 16, 2013
9.643
9.707
9.590
9.707
341,763
+0.04(+0.40%)
Jul 15, 2013
9.663
9.716
9.634
9.668
388,858
+0.03(+0.30%)
Jul 12, 2013
9.610
9.639
9.571
9.639
389,607
+0.07(+0.71%)
Jul 11, 2013
9.547
9.571
9.498
9.571
473,022
+0.14(+1.49%)
Jul 10, 2013
9.373
9.440
9.358
9.431
494,408
+0.04(+0.41%)
Jul 09, 2013
9.402
9.397
9.349
9.392
566,643
+0.04(+0.47%)
Jul 08, 2013
9.455
9.460
9.339
9.349
469,691
-0.02(-0.26%)
Jul 05, 2013
9.378
9.397
9.271
9.373
320,535
+0.11(+1.20%)
Jul 03, 2013
9.208
9.295
9.184
9.262
431,528
-0.13(-1.34%)
Jul 02, 2013
9.305
9.402
9.295
9.387
461,478
+0.06(+0.62%)
Jul 01, 2013
9.421
9.440
9.315
9.329
328,750
-0.00(-0.05%)
Jun 28, 2013
9.358
9.421
9.315
9.334
391,738
-0.08(-0.87%)
Jun 27, 2013
9.247
9.465
9.204
9.416
410,588
+0.24(+2.63%)
Jun 26, 2013
8.972
9.218
8.972
9.175
323,278
+0.25(+2.76%)
Jun 25, 2013
8.909
9.034
8.846
8.928
465,408
+0.11(+1.21%)
Jun 24, 2013
9.165
9.165
8.701
8.822
1,024,447
-0.41(-4.45%)
Jun 21, 2013
9.373
9.378
9.175
9.233
514,097
-0.06(-0.62%)
Jun 20, 2013
9.494
9.494
9.208
9.291
546,208
-0.28(-2.93%)
Jun 19, 2013
9.605
9.639
9.542
9.571
380,442
-0.04(-0.40%)
Jun 18, 2013
9.426
9.692
9.407
9.610
715,671
+0.23(+2.47%)
Jun 17, 2013
9.494
9.561
9.377
9.378
515,123
-0.03(-0.36%)
Jun 14, 2013
9.450
9.566
9.397
9.411
357,059
-0.05(-0.51%)
Jun 13, 2013
9.387
9.561
9.387
9.460
458,009
+0.05(+0.57%)
Jun 12, 2013
9.619
9.619
9.378
9.407
380,744
-0.15(-1.62%)
Jun 11, 2013
9.518
9.672
9.484
9.561
815,678
-0.00(-0.05%)
Jun 10, 2013
9.576
9.619
9.518
9.566
413,126
+0.01(+0.15%)
Jun 07, 2013
9.383
9.588
9.374
9.552
561,075
+0.25(+2.64%)
Jun 06, 2013
9.196
9.306
9.172
9.306
491,955
+0.14(+1.52%)
Jun 05, 2013
9.325
9.325
9.167
9.167
473,868
-0.14(-1.55%)
Jun 04, 2013
9.301
9.345
9.167
9.311
561,083
+0.03(+0.36%)
Jun 03, 2013
9.460
9.494
9.181
9.277
678,205
-0.14(-1.48%)
May 31, 2013
9.532
9.600
9.417
9.417
620,003
-0.13(-1.41%)
May 30, 2013
9.571
9.643
9.523
9.552
679,256
+0.02(+0.25%)
May 29, 2013
9.619
9.624
9.451
9.528
575,664
-0.12(-1.25%)
May 28, 2013
9.773
9.773
9.581
9.648
453,029
-0.02(-0.25%)
May 24, 2013
9.638
9.691
9.590
9.672
523,317
+0.01(+0.15%)
May 23, 2013
9.662
9.672
9.581
9.658
759,297
-0.03(-0.35%)
May 22, 2013
9.701
9.773
9.648
9.691
727,451
-0.03(-0.30%)
May 21, 2013
9.672
9.720
9.653
9.720
457,349
+0.06(+0.60%)
May 20, 2013
9.672
9.754
9.653
9.662
508,902
-0.03(-0.30%)
May 17, 2013
9.706
9.813
9.648
9.691
410,474
+0.05(+0.55%)
May 16, 2013
9.643
9.754
9.629
9.638
538,668
-0.02(-0.20%)
May 15, 2013
9.600
9.658
9.576
9.658
534,451
+0.11(+1.16%)
May 13, 2013
9.537
9.556
9.465
9.547
498,663
+0.02(+0.25%)
May 10, 2013
9.504
9.537
9.451
9.523
426,214
+0.02(+0.20%)
May 09, 2013
9.451
9.513
9.437
9.504
584,508
+0.08(+0.86%)
May 08, 2013
9.441
9.480
9.365
9.422
481,589
-0.02(-0.20%)
May 07, 2013
9.451
9.461
9.410
9.441
457,451
+0.00(+0.05%)
May 06, 2013
9.355
9.446
9.326
9.437
431,937
+0.11(+1.18%)
May 03, 2013
9.341
9.365
9.283
9.326
622,089
+0.06(+0.62%)
May 02, 2013
9.278
9.298
9.183
9.269
556,483
+0.03(+0.31%)
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
.