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
BlackRock Investment Quality Municipal Trust
(NY:
BKN
)
11.87
+0.05 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.681
6.681
6.668
6.680
37,184
+0.01(+0.12%)
Apr 28, 2005
6.642
6.685
6.642
6.672
39,724
+0.03(+0.46%)
Apr 27, 2005
6.646
6.677
6.633
6.642
87,070
-0.03(-0.39%)
Apr 26, 2005
6.659
6.668
6.646
6.668
41,110
+0.02(+0.33%)
Apr 25, 2005
6.642
6.677
6.642
6.646
44,805
-0.00(-0.07%)
Apr 22, 2005
6.724
6.724
6.638
6.651
107,395
+0.01(+0.20%)
Apr 21, 2005
6.646
6.685
6.633
6.638
24,481
-0.01(-0.13%)
Apr 20, 2005
6.625
6.646
6.620
6.646
59,356
+0.01(+0.13%)
Apr 19, 2005
6.625
6.642
6.590
6.638
129,336
+0.03(+0.46%)
Apr 18, 2005
6.590
6.625
6.590
6.607
50,348
-0.02(-0.33%)
Apr 15, 2005
6.599
6.633
6.590
6.629
36,722
+0.05(+0.79%)
Apr 14, 2005
6.620
6.625
6.577
6.577
61,896
-0.05(-0.72%)
Apr 13, 2005
6.625
6.664
6.612
6.625
59,125
-0.03(-0.52%)
Apr 12, 2005
6.677
6.677
6.603
6.659
47,115
+0.05(+0.72%)
Apr 11, 2005
6.625
6.625
6.594
6.612
25,867
-0.01(-0.20%)
Apr 08, 2005
6.651
6.651
6.599
6.625
36,029
-0.01(-0.20%)
Apr 07, 2005
6.668
6.724
6.629
6.638
73,213
-0.03(-0.45%)
Apr 06, 2005
6.564
6.668
6.564
6.668
26,791
+0.10(+1.58%)
Apr 05, 2005
6.577
6.625
6.555
6.564
59,587
-0.02(-0.33%)
Apr 04, 2005
6.547
6.599
6.521
6.586
58,432
+0.03(+0.46%)
Apr 01, 2005
6.603
6.629
6.551
6.555
44,574
+0.06(+0.87%)
Mar 31, 2005
6.451
6.499
6.451
6.499
69,749
+0.06(+0.87%)
Mar 30, 2005
6.408
6.469
6.408
6.443
85,916
+0.01(+0.13%)
Mar 29, 2005
6.399
6.464
6.399
6.434
85,223
+0.03(+0.47%)
Mar 28, 2005
6.430
6.477
6.404
6.404
109,704
-0.05(-0.80%)
Mar 24, 2005
6.378
6.469
6.369
6.456
59,125
+0.01(+0.20%)
Mar 23, 2005
6.482
6.538
6.408
6.443
181,763
-0.20(-3.06%)
Mar 22, 2005
6.685
6.690
6.625
6.646
15,705
-0.03(-0.52%)
Mar 21, 2005
6.703
6.720
6.681
6.681
155,434
-0.02(-0.32%)
Mar 18, 2005
6.664
6.703
6.659
6.703
90,997
+0.03(+0.52%)
Mar 17, 2005
6.733
6.733
6.620
6.668
74,368
-0.04(-0.65%)
Mar 16, 2005
6.724
6.729
6.664
6.711
56,584
-0.03(-0.45%)
Mar 15, 2005
6.763
6.772
6.733
6.742
36,029
-0.02(-0.26%)
Mar 14, 2005
6.733
6.763
6.703
6.759
64,899
-0.03(-0.45%)
Mar 11, 2005
6.798
6.841
6.776
6.789
53,351
-0.07(-1.07%)
Mar 10, 2005
6.880
6.884
6.828
6.863
70,211
-0.01(-0.13%)
Mar 09, 2005
6.993
6.993
6.871
6.871
94,461
-0.13(-1.86%)
Mar 08, 2005
6.993
7.006
6.967
7.001
22,864
-0.00(-0.06%)
Mar 07, 2005
6.984
7.019
6.971
7.006
93,537
+0.02(+0.31%)
Mar 04, 2005
6.984
7.014
6.971
6.984
39,955
+0.02(+0.31%)
Mar 03, 2005
6.988
7.019
6.949
6.962
54,274
-0.00(-0.06%)
Mar 02, 2005
6.906
6.967
6.906
6.967
59,817
+0.01(+0.12%)
Mar 01, 2005
6.971
6.980
6.958
6.958
53,582
-0.01(-0.19%)
Feb 28, 2005
6.915
6.971
6.910
6.971
96,078
+0.03(+0.37%)
Feb 25, 2005
7.006
7.006
6.928
6.945
45,036
+0.01(+0.19%)
Feb 24, 2005
6.906
7.014
6.906
6.932
100,004
+0.04(+0.57%)
Feb 23, 2005
6.928
6.932
6.889
6.893
34,181
-0.03(-0.44%)
Feb 22, 2005
6.863
6.923
6.854
6.923
93,306
+0.02(+0.25%)
Feb 18, 2005
6.928
6.928
6.867
6.906
55,429
-0.02(-0.31%)
Feb 17, 2005
6.906
6.932
6.906
6.928
45,729
+0.01(+0.13%)
Feb 16, 2005
6.936
6.949
6.906
6.919
33,257
-0.02(-0.25%)
Feb 15, 2005
6.845
6.967
6.841
6.936
39,031
+0.08(+1.20%)
Feb 14, 2005
6.880
6.988
6.841
6.854
72,058
-0.03(-0.44%)
Feb 11, 2005
6.928
6.932
6.880
6.884
93,075
-0.10(-1.36%)
Feb 10, 2005
7.066
7.079
6.980
6.980
82,682
-0.09(-1.23%)
Feb 09, 2005
7.023
7.118
7.023
7.066
55,429
+0.03(+0.43%)
Feb 08, 2005
7.071
7.071
7.019
7.036
27,252
+0.00(+0.00%)
Feb 07, 2005
7.006
7.101
6.962
7.036
92,152
-0.06(-0.79%)
Feb 04, 2005
6.980
7.140
6.954
7.092
77,139
+0.11(+1.55%)
Feb 03, 2005
6.889
6.997
6.889
6.984
99,773
+0.08(+1.19%)
Feb 02, 2005
6.928
6.958
6.889
6.902
101,852
-0.06(-0.81%)
Feb 01, 2005
6.915
6.958
6.837
6.958
63,051
+0.05(+0.69%)
Jan 31, 2005
6.884
6.923
6.884
6.910
89,149
+0.03(+0.50%)
Jan 28, 2005
6.936
6.936
6.876
6.876
74,599
-0.06(-0.94%)
Jan 27, 2005
6.906
6.941
6.863
6.941
131,645
+0.01(+0.19%)
Jan 26, 2005
6.893
6.928
6.871
6.928
101,621
+0.07(+1.07%)
Jan 25, 2005
6.871
6.902
6.780
6.854
101,621
-0.03(-0.44%)
Jan 24, 2005
7.027
7.036
6.841
6.884
151,046
-0.10(-1.43%)
Jan 21, 2005
7.058
7.084
6.936
6.984
175,296
+0.01(+0.19%)
Jan 20, 2005
6.923
6.984
6.889
6.971
143,886
+0.06(+0.81%)
Jan 19, 2005
6.841
6.958
6.824
6.915
189,154
+0.15(+2.18%)
Jan 18, 2005
6.811
6.819
6.733
6.767
370,455
+0.04(+0.64%)
Jan 14, 2005
6.668
6.772
6.668
6.724
95,616
+0.06(+0.84%)
Jan 13, 2005
6.690
6.690
6.633
6.668
79,449
+0.02(+0.33%)
Jan 12, 2005
6.629
6.690
6.629
6.646
179,453
-0.03(-0.39%)
Jan 11, 2005
6.677
6.677
6.629
6.672
196,313
-0.02(-0.26%)
Jan 10, 2005
6.616
6.690
6.612
6.690
158,667
+0.11(+1.64%)
Jan 07, 2005
6.560
6.603
6.538
6.581
78,756
+0.04(+0.60%)
Jan 06, 2005
6.473
6.581
6.460
6.542
98,387
+0.11(+1.68%)
Jan 05, 2005
6.421
6.486
6.395
6.434
58,432
+0.04(+0.68%)
Jan 04, 2005
6.425
6.456
6.391
6.391
63,282
-0.01(-0.14%)
Jan 03, 2005
6.430
6.434
6.386
6.399
69,287
+0.00(+0.00%)
Dec 31, 2004
6.438
6.438
6.399
6.399
13,626
-0.04(-0.67%)
Dec 30, 2004
6.417
6.469
6.417
6.443
31,641
+0.01(+0.13%)
Dec 29, 2004
6.369
6.434
6.356
6.434
58,894
+0.06(+0.88%)
Dec 28, 2004
6.382
6.404
6.378
6.378
19,169
-0.05(-0.74%)
Dec 27, 2004
6.417
6.447
6.404
6.425
40,417
-0.02(-0.27%)
Dec 23, 2004
6.451
6.469
6.412
6.443
58,432
-0.01(-0.13%)
Dec 22, 2004
6.382
6.451
6.365
6.451
66,053
+0.09(+1.44%)
Dec 21, 2004
6.343
6.378
6.343
6.360
16,859
-0.00(-0.07%)
Dec 20, 2004
6.330
6.365
6.291
6.365
42,496
+0.05(+0.75%)
Dec 17, 2004
6.261
6.326
6.235
6.317
62,358
+0.02(+0.34%)
Dec 16, 2004
6.283
6.296
6.278
6.296
46,422
+0.02(+0.28%)
Dec 15, 2004
6.278
6.300
6.257
6.278
38,800
+0.00(+0.07%)
Dec 14, 2004
6.304
6.343
6.248
6.274
109,704
-0.07(-1.09%)
Dec 13, 2004
6.322
6.360
6.317
6.343
25,174
-0.01(-0.20%)
Dec 10, 2004
6.335
6.365
6.330
6.356
32,334
+0.03(+0.48%)
Dec 09, 2004
6.382
6.412
6.291
6.326
90,997
-0.04(-0.61%)
Dec 08, 2004
6.330
6.382
6.330
6.365
31,641
+0.02(+0.34%)
Dec 07, 2004
6.339
6.365
6.326
6.343
26,791
+0.05(+0.76%)
Dec 06, 2004
6.365
6.365
6.278
6.296
41,341
-0.04(-0.62%)
Dec 03, 2004
6.335
6.391
6.330
6.335
78,063
+0.02(+0.27%)
Dec 02, 2004
6.347
6.360
6.317
6.317
30,717
-0.06(-0.88%)
Dec 01, 2004
6.373
6.404
6.330
6.373
53,120
+0.00(+0.00%)
Nov 30, 2004
6.386
6.386
6.343
6.373
12,471
+0.00(+0.00%)
Nov 29, 2004
6.438
6.447
6.313
6.373
63,975
-0.11(-1.67%)
Nov 26, 2004
6.343
6.482
6.322
6.482
46,653
+0.16(+2.53%)
Nov 24, 2004
6.322
6.322
6.313
6.322
29,793
+0.00(+0.00%)
Nov 23, 2004
6.313
6.360
6.300
6.322
48,732
-0.04(-0.61%)
Nov 22, 2004
6.330
6.360
6.330
6.360
69,287
+0.04(+0.69%)
Nov 19, 2004
6.304
6.343
6.287
6.317
42,265
-0.02(-0.27%)
Nov 18, 2004
6.330
6.352
6.322
6.335
53,120
+0.00(+0.00%)
Nov 17, 2004
6.352
6.352
6.309
6.335
40,417
-0.01(-0.20%)
Nov 16, 2004
6.356
6.356
6.283
6.347
25,867
-0.01(-0.14%)
Nov 15, 2004
6.399
6.399
6.347
6.356
45,036
-0.02(-0.34%)
Nov 12, 2004
6.356
6.382
6.339
6.378
38,107
+0.08(+1.24%)
Nov 11, 2004
6.200
6.373
6.200
6.300
53,813
+0.09(+1.39%)
Nov 10, 2004
6.148
6.213
6.148
6.213
33,950
+0.00(+0.07%)
Nov 09, 2004
6.166
6.226
6.148
6.209
95,385
+0.00(+0.00%)
Nov 08, 2004
6.343
6.343
6.209
6.209
83,606
-0.18(-2.78%)
Nov 05, 2004
6.456
6.464
6.343
6.386
73,444
-0.13(-1.99%)
Nov 04, 2004
6.516
6.525
6.512
6.516
26,098
-0.01(-0.13%)
Nov 03, 2004
6.551
6.564
6.512
6.525
45,267
-0.03(-0.40%)
Nov 02, 2004
6.560
6.577
6.551
6.551
70,672
-0.02(-0.26%)
Nov 01, 2004
6.555
6.573
6.525
6.568
59,587
+0.02(+0.33%)
Oct 29, 2004
6.521
6.547
6.521
6.547
4,619
+0.03(+0.47%)
Oct 28, 2004
6.538
6.538
6.516
6.516
71,134
+0.00(+0.07%)
Oct 27, 2004
6.521
6.551
6.508
6.512
62,358
+0.01(+0.13%)
Oct 26, 2004
6.495
6.547
6.473
6.503
44,805
-0.00(-0.07%)
Oct 25, 2004
6.473
6.512
6.456
6.508
31,872
+0.03(+0.53%)
Oct 22, 2004
6.473
6.473
6.434
6.473
70,672
+0.02(+0.34%)
Oct 21, 2004
6.399
6.473
6.399
6.451
69,287
+0.05(+0.74%)
Oct 20, 2004
6.421
6.421
6.369
6.404
54,044
+0.00(+0.07%)
Oct 19, 2004
6.352
6.425
6.352
6.399
55,198
+0.06(+0.89%)
Oct 18, 2004
6.335
6.356
6.313
6.343
30,717
+0.01(+0.21%)
Oct 15, 2004
6.335
6.339
6.300
6.330
21,709
-0.01(-0.20%)
Oct 14, 2004
6.417
6.434
6.343
6.343
62,358
-0.07(-1.08%)
Oct 13, 2004
6.369
6.412
6.339
6.412
47,808
-0.02(-0.27%)
Oct 12, 2004
6.460
6.460
6.404
6.430
31,872
-0.04(-0.67%)
Oct 11, 2004
6.430
6.495
6.408
6.473
61,203
+0.09(+1.36%)
Oct 08, 2004
6.309
6.386
6.309
6.386
36,953
+0.09(+1.37%)
Oct 07, 2004
6.287
6.326
6.287
6.300
48,039
+0.01(+0.14%)
Oct 06, 2004
6.257
6.309
6.257
6.291
42,958
+0.01(+0.21%)
Oct 05, 2004
6.257
6.278
6.248
6.278
25,405
+0.03(+0.48%)
Oct 04, 2004
6.270
6.270
6.248
6.248
35,105
-0.03(-0.48%)
Oct 01, 2004
6.317
6.322
6.278
6.278
42,496
-0.03(-0.48%)
Sep 30, 2004
6.322
6.335
6.270
6.309
37,415
+0.00(+0.00%)
Sep 29, 2004
6.330
6.343
6.309
6.309
29,793
-0.04(-0.68%)
Sep 28, 2004
6.330
6.356
6.313
6.352
58,432
+0.04(+0.62%)
Sep 27, 2004
6.300
6.335
6.300
6.313
30,024
+0.02(+0.34%)
Sep 24, 2004
6.317
6.317
6.291
6.291
69,518
-0.03(-0.41%)
Sep 23, 2004
6.313
6.343
6.300
6.317
90,304
+0.01(+0.14%)
Sep 22, 2004
6.304
6.309
6.300
6.309
5,542
+0.02(+0.28%)
Sep 21, 2004
6.326
6.330
6.287
6.291
48,039
-0.03(-0.55%)
Sep 20, 2004
6.322
6.335
6.317
6.326
22,864
+0.00(+0.07%)
Sep 17, 2004
6.335
6.335
6.313
6.322
20,555
-0.01(-0.21%)
Sep 16, 2004
6.335
6.339
6.300
6.335
43,419
+0.02(+0.34%)
Sep 15, 2004
6.352
6.352
6.313
6.313
33,488
-0.01(-0.14%)
Sep 14, 2004
6.365
6.369
6.322
6.322
62,589
-0.04(-0.61%)
Sep 13, 2004
6.343
6.365
6.339
6.360
42,727
-0.01(-0.14%)
Sep 10, 2004
6.356
6.378
6.343
6.369
30,486
+0.01(+0.20%)
Sep 09, 2004
6.300
6.365
6.300
6.356
68,132
+0.05(+0.82%)
Sep 08, 2004
6.287
6.304
6.287
6.304
37,184
+0.00(+0.07%)
Sep 07, 2004
6.291
6.313
6.287
6.300
31,179
+0.02(+0.34%)
Sep 03, 2004
6.330
6.330
6.270
6.278
45,498
-0.06(-0.96%)
Sep 02, 2004
6.343
6.343
6.322
6.339
47,346
+0.00(+0.00%)
Sep 01, 2004
6.291
6.339
6.291
6.339
45,960
+0.05(+0.76%)
Aug 31, 2004
6.360
6.360
6.278
6.291
69,287
-0.05(-0.75%)
Aug 30, 2004
6.291
6.339
6.287
6.339
88,225
+0.03(+0.55%)
Aug 27, 2004
6.291
6.304
6.287
6.304
64,437
+0.02(+0.34%)
Aug 26, 2004
6.261
6.283
6.231
6.283
50,348
+0.04(+0.69%)
Aug 25, 2004
6.231
6.248
6.213
6.239
47,808
+0.00(+0.07%)
Aug 24, 2004
6.226
6.235
6.218
6.235
58,201
+0.02(+0.28%)
Aug 23, 2004
6.192
6.218
6.183
6.218
68,132
+0.01(+0.21%)
Aug 20, 2004
6.213
6.235
6.205
6.205
26,329
-0.01(-0.21%)
Aug 19, 2004
6.196
6.218
6.196
6.218
47,346
+0.03(+0.42%)
Aug 18, 2004
6.174
6.200
6.174
6.192
125,640
+0.02(+0.35%)
Aug 17, 2004
6.166
6.174
6.144
6.170
59,356
+0.01(+0.14%)
Aug 16, 2004
6.140
6.161
6.131
6.161
71,827
+0.03(+0.42%)
Aug 13, 2004
6.148
6.166
6.131
6.135
39,031
-0.01(-0.14%)
Aug 12, 2004
6.135
6.144
6.109
6.144
33,026
-0.00(-0.07%)
Aug 11, 2004
6.118
6.148
6.114
6.148
81,297
+0.04(+0.64%)
Aug 10, 2004
6.148
6.174
6.109
6.109
107,857
-0.04(-0.63%)
Aug 09, 2004
6.140
6.148
6.127
6.148
44,805
-0.00(-0.07%)
Aug 06, 2004
6.131
6.192
6.131
6.153
156,358
+0.03(+0.50%)
Aug 05, 2004
6.083
6.131
6.083
6.122
46,191
+0.02(+0.28%)
Aug 04, 2004
6.105
6.114
6.096
6.105
35,567
-0.01(-0.14%)
Aug 03, 2004
6.105
6.114
6.105
6.114
54,044
+0.00(+0.07%)
Aug 02, 2004
6.109
6.122
6.092
6.109
97,464
+0.01(+0.14%)
Jul 30, 2004
6.083
6.109
6.083
6.101
30,948
+0.03(+0.50%)
Jul 29, 2004
6.079
6.101
6.070
6.070
29,793
-0.01(-0.14%)
Jul 28, 2004
6.088
6.096
6.062
6.079
63,051
-0.00(-0.07%)
Jul 27, 2004
6.088
6.105
6.062
6.083
46,422
+0.00(+0.00%)
Jul 26, 2004
6.122
6.127
6.083
6.083
86,378
-0.03(-0.57%)
Jul 23, 2004
6.075
6.118
6.075
6.118
15,936
+0.02(+0.36%)
Jul 22, 2004
6.062
6.096
6.062
6.096
33,257
+0.00(+0.07%)
Jul 21, 2004
6.105
6.109
6.062
6.092
77,139
-0.03(-0.57%)
Jul 20, 2004
6.140
6.144
6.101
6.127
40,648
-0.01(-0.14%)
Jul 19, 2004
6.157
6.157
6.135
6.135
43,189
-0.00(-0.07%)
Jul 16, 2004
6.118
6.140
6.114
6.140
46,884
-0.01(-0.21%)
Jul 15, 2004
6.131
6.153
6.127
6.153
50,810
+0.02(+0.35%)
Jul 14, 2004
6.140
6.144
6.131
6.131
56,815
-0.01(-0.21%)
Jul 13, 2004
6.127
6.148
6.127
6.144
21,248
+0.00(+0.00%)
Jul 12, 2004
6.122
6.148
6.122
6.144
57,970
+0.00(+0.07%)
Jul 09, 2004
6.148
6.157
6.122
6.140
31,179
-0.00(-0.07%)
Jul 08, 2004
6.135
6.148
6.109
6.144
47,577
+0.03(+0.42%)
Jul 07, 2004
6.044
6.118
6.040
6.118
76,677
+0.09(+1.51%)
Jul 06, 2004
6.027
6.062
6.010
6.027
63,051
+0.01(+0.14%)
Jul 02, 2004
5.979
6.057
5.979
6.018
48,270
+0.06(+1.02%)
Jul 01, 2004
5.953
5.966
5.940
5.958
34,874
+0.03(+0.58%)
Jun 30, 2004
5.932
5.949
5.906
5.923
26,098
+0.01(+0.15%)
Jun 29, 2004
5.923
5.953
5.915
5.915
26,098
-0.03(-0.44%)
Jun 28, 2004
5.949
5.958
5.919
5.940
74,368
+0.00(+0.07%)
Jun 25, 2004
5.945
5.945
5.923
5.936
23,557
+0.00(+0.00%)
Jun 24, 2004
5.966
5.966
5.928
5.936
32,103
-0.00(-0.07%)
Jun 23, 2004
5.953
5.958
5.936
5.940
27,252
-0.00(-0.07%)
Jun 22, 2004
5.953
5.962
5.936
5.945
59,587
-0.02(-0.36%)
Jun 21, 2004
5.940
5.966
5.940
5.966
32,103
+0.03(+0.44%)
Jun 18, 2004
5.949
5.953
5.923
5.940
43,881
+0.02(+0.37%)
Jun 17, 2004
5.958
5.958
5.919
5.919
14,088
-0.02(-0.29%)
Jun 16, 2004
5.958
5.966
5.932
5.936
30,486
+0.00(+0.00%)
Jun 15, 2004
5.962
5.962
5.915
5.936
48,962
+0.02(+0.29%)
Jun 14, 2004
5.902
5.932
5.902
5.919
32,564
-0.06(-1.01%)
Jun 10, 2004
5.979
5.984
5.975
5.979
23,095
+0.00(+0.07%)
Jun 09, 2004
5.945
5.979
5.932
5.975
69,287
+0.03(+0.44%)
Jun 08, 2004
5.945
5.979
5.936
5.949
78,525
-0.02(-0.29%)
Jun 07, 2004
5.966
5.971
5.936
5.966
33,950
+0.01(+0.22%)
Jun 04, 2004
5.958
5.966
5.932
5.953
27,252
+0.00(+0.07%)
Jun 03, 2004
5.966
5.966
5.932
5.949
35,336
+0.00(+0.00%)
Jun 02, 2004
5.971
5.975
5.923
5.949
72,751
-0.02(-0.29%)
Jun 01, 2004
5.975
5.975
5.919
5.966
64,668
-0.01(-0.14%)
May 28, 2004
5.971
5.975
5.945
5.975
37,646
+0.01(+0.15%)
May 27, 2004
5.958
5.966
5.940
5.966
20,324
+0.01(+0.15%)
May 26, 2004
5.876
5.971
5.871
5.958
102,776
+0.07(+1.18%)
May 25, 2004
5.910
5.910
5.854
5.889
97,233
+0.02(+0.29%)
May 24, 2004
5.889
5.902
5.850
5.871
49,886
+0.03(+0.44%)
May 21, 2004
5.802
5.854
5.780
5.845
42,958
+0.04(+0.75%)
May 20, 2004
5.763
5.824
5.750
5.802
124,716
+0.04(+0.75%)
May 19, 2004
5.707
5.759
5.689
5.759
104,854
+0.07(+1.22%)
May 18, 2004
5.698
5.724
5.663
5.689
95,616
-0.03(-0.61%)
May 17, 2004
5.811
5.811
5.724
5.724
79,680
-0.07(-1.27%)
May 14, 2004
5.698
5.798
5.698
5.798
61,896
+0.10(+1.75%)
May 13, 2004
5.720
5.728
5.694
5.698
49,886
-0.03(-0.60%)
May 12, 2004
5.659
5.746
5.659
5.733
84,992
+0.00(+0.08%)
May 11, 2004
5.694
5.802
5.676
5.728
279,920
+0.05(+0.92%)
May 10, 2004
5.659
5.694
5.659
5.676
84,299
-0.03(-0.46%)
May 07, 2004
5.750
5.750
5.668
5.702
133,724
-0.06(-1.05%)
May 06, 2004
5.837
5.837
5.759
5.763
88,456
-0.05(-0.89%)
May 05, 2004
5.845
5.863
5.815
5.815
114,092
-0.04(-0.67%)
May 04, 2004
5.850
5.858
5.806
5.854
150,122
+0.05(+0.82%)
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
.