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 30, 2008
6.798
6.928
6.790
6.864
39,077
+0.08(+1.17%)
Apr 29, 2008
6.855
6.868
6.785
6.785
101,870
-0.08(-1.14%)
Apr 28, 2008
6.885
6.885
6.850
6.863
19,038
-0.01(-0.13%)
Apr 25, 2008
6.885
6.898
6.855
6.872
38,798
+0.01(+0.13%)
Apr 24, 2008
6.885
6.902
6.859
6.863
33,468
-0.03(-0.44%)
Apr 23, 2008
6.876
6.894
6.855
6.894
53,301
+0.03(+0.51%)
Apr 22, 2008
6.859
6.867
6.850
6.859
33,435
-0.00(-0.06%)
Apr 21, 2008
6.872
6.894
6.850
6.863
42,493
-0.02(-0.25%)
Apr 18, 2008
6.924
6.924
6.863
6.881
108,542
-0.02(-0.25%)
Apr 17, 2008
6.863
6.898
6.842
6.898
51,195
+0.08(+1.21%)
Apr 16, 2008
6.842
6.846
6.785
6.816
65,506
-0.03(-0.51%)
Apr 15, 2008
6.868
6.872
6.803
6.850
66,395
+0.01(+0.13%)
Apr 14, 2008
6.842
6.850
6.820
6.842
28,904
-0.01(-0.13%)
Apr 11, 2008
6.885
6.885
6.824
6.850
52,206
-0.05(-0.69%)
Apr 10, 2008
6.889
6.915
6.859
6.898
93,981
+0.00(+0.06%)
Apr 09, 2008
6.937
6.954
6.824
6.894
163,808
-0.04(-0.62%)
Apr 08, 2008
6.971
6.997
6.937
6.937
52,423
-0.04(-0.56%)
Apr 07, 2008
7.006
7.028
6.967
6.976
50,576
-0.01(-0.19%)
Apr 04, 2008
6.928
6.989
6.928
6.989
21,246
+0.04(+0.56%)
Apr 03, 2008
6.950
6.958
6.915
6.950
89,836
+0.02(+0.25%)
Apr 02, 2008
6.928
6.958
6.915
6.933
68,277
+0.00(+0.06%)
Apr 01, 2008
6.885
6.949
6.885
6.928
47,319
+0.02(+0.25%)
Mar 31, 2008
6.907
6.911
6.850
6.911
88,450
+0.06(+0.88%)
Mar 28, 2008
6.885
6.885
6.850
6.850
53,116
-0.01(-0.19%)
Mar 27, 2008
6.820
6.885
6.803
6.863
77,596
+0.10(+1.54%)
Mar 26, 2008
6.798
6.803
6.733
6.759
55,425
-0.01(-0.19%)
Mar 25, 2008
6.716
6.772
6.686
6.772
78,289
+0.06(+0.84%)
Mar 24, 2008
6.673
6.746
6.673
6.716
82,446
+0.03(+0.45%)
Mar 21, 2008
6.625
6.738
6.612
6.686
96,995
+0.00(+0.00%)
Mar 20, 2008
6.625
6.738
6.612
6.686
96,995
+0.07(+1.05%)
Mar 19, 2008
6.694
6.694
6.616
6.616
108,311
-0.09(-1.36%)
Mar 18, 2008
6.876
6.876
6.686
6.707
303,918
+0.03(+0.45%)
Mar 17, 2008
6.798
6.798
6.668
6.677
108,627
-0.04(-0.64%)
Mar 14, 2008
6.738
6.738
6.699
6.720
60,044
-0.02(-0.32%)
Mar 13, 2008
6.755
6.764
6.738
6.742
82,215
+0.00(+0.00%)
Mar 12, 2008
6.712
6.837
6.694
6.742
234,137
-0.06(-0.89%)
Mar 11, 2008
6.863
6.868
6.764
6.803
285,674
+0.03(+0.38%)
Mar 10, 2008
6.863
6.907
6.777
6.777
196,427
+0.06(+0.97%)
Mar 07, 2008
6.681
6.733
6.655
6.712
94,224
+0.00(+0.00%)
Mar 06, 2008
6.712
6.811
6.651
6.712
98,524
-0.00(-0.06%)
Mar 05, 2008
6.651
6.777
6.634
6.716
222,165
+0.07(+1.04%)
Mar 04, 2008
6.907
6.907
6.616
6.647
240,525
-0.07(-1.03%)
Mar 03, 2008
6.660
6.807
6.629
6.716
465,106
+0.16(+2.44%)
Feb 29, 2008
6.729
6.729
6.534
6.556
276,840
-0.18(-2.70%)
Feb 28, 2008
6.885
6.885
6.716
6.738
170,665
-0.10(-1.39%)
Feb 27, 2008
6.924
6.967
6.833
6.833
222,396
-0.10(-1.38%)
Feb 26, 2008
6.971
7.007
6.898
6.928
188,951
-0.05(-0.75%)
Feb 25, 2008
6.924
6.989
6.846
6.981
193,990
+0.08(+1.20%)
Feb 22, 2008
7.023
7.071
6.794
6.898
274,589
-0.13(-1.91%)
Feb 21, 2008
7.123
7.123
6.993
7.032
184,060
-0.09(-1.28%)
Feb 20, 2008
7.201
7.201
7.062
7.123
202,073
-0.05(-0.72%)
Feb 19, 2008
7.145
7.188
7.106
7.175
220,029
+0.01(+0.18%)
Feb 18, 2008
7.062
7.162
6.928
7.162
0
+0.00(+0.00%)
Feb 15, 2008
7.062
7.162
6.928
7.162
533,707
+0.03(+0.45%)
Feb 14, 2008
7.266
7.340
7.101
7.130
704,578
-0.14(-1.87%)
Feb 13, 2008
7.357
7.448
7.266
7.266
1,001,502
-0.07(-0.94%)
Feb 12, 2008
7.088
7.383
7.088
7.335
613,996
+0.28(+3.99%)
Feb 11, 2008
7.032
7.088
7.032
7.054
63,508
+0.00(+0.06%)
Feb 08, 2008
6.963
7.084
6.958
7.049
107,387
+0.06(+0.80%)
Feb 07, 2008
7.002
7.023
6.984
6.993
45,957
+0.00(+0.00%)
Feb 06, 2008
6.997
7.010
6.971
6.993
36,026
+0.03(+0.43%)
Feb 05, 2008
6.963
6.971
6.950
6.963
44,802
+0.02(+0.31%)
Feb 04, 2008
6.885
6.963
6.885
6.941
64,201
-0.01(-0.12%)
Feb 01, 2008
7.015
7.045
6.920
6.950
125,401
-0.02(-0.31%)
Jan 31, 2008
7.015
7.015
6.958
6.971
26,096
-0.02(-0.31%)
Jan 30, 2008
6.933
6.993
6.933
6.993
53,645
+0.06(+0.87%)
Jan 29, 2008
6.868
6.950
6.868
6.933
38,793
+0.06(+0.92%)
Jan 28, 2008
6.881
6.885
6.842
6.869
65,476
-0.01(-0.16%)
Jan 25, 2008
6.911
6.915
6.837
6.881
33,948
-0.04(-0.56%)
Jan 24, 2008
6.863
6.920
6.816
6.920
153,345
+0.06(+0.82%)
Jan 23, 2008
6.733
6.863
6.716
6.863
87,988
+0.16(+2.39%)
Jan 22, 2008
6.512
6.703
6.495
6.703
102,076
+0.11(+1.64%)
Jan 21, 2008
6.673
6.681
6.556
6.595
0
+0.00(+0.00%)
Jan 18, 2008
6.673
6.681
6.556
6.595
155,816
-0.07(-1.10%)
Jan 17, 2008
6.703
6.707
6.625
6.668
111,544
-0.05(-0.71%)
Jan 16, 2008
6.699
6.732
6.690
6.716
109,235
+0.03(+0.39%)
Jan 15, 2008
6.616
6.690
6.608
6.690
118,472
+0.07(+1.11%)
Jan 14, 2008
6.582
6.616
6.560
6.616
73,439
+0.06(+0.92%)
Jan 11, 2008
6.495
6.560
6.495
6.556
79,905
+0.05(+0.80%)
Jan 10, 2008
6.487
6.530
6.487
6.504
164,892
+0.02(+0.33%)
Jan 09, 2008
6.461
6.517
6.461
6.482
136,839
+0.01(+0.13%)
Jan 08, 2008
6.430
6.482
6.430
6.474
73,208
+0.02(+0.34%)
Jan 07, 2008
6.487
6.495
6.452
6.452
99,766
+0.01(+0.20%)
Jan 04, 2008
6.383
6.452
6.383
6.439
93,300
+0.06(+0.95%)
Jan 03, 2008
6.283
6.387
6.283
6.378
103,923
+0.10(+1.52%)
Jan 02, 2008
6.305
6.309
6.266
6.283
136,227
-0.01(-0.14%)
Jan 01, 2008
6.214
6.300
6.196
6.292
0
+0.00(+0.00%)
Dec 31, 2007
6.214
6.300
6.196
6.292
260,575
+0.09(+1.47%)
Dec 28, 2007
6.136
6.209
6.114
6.201
197,454
+0.09(+1.42%)
Dec 27, 2007
6.231
6.248
6.110
6.114
324,040
-0.01(-0.21%)
Dec 26, 2007
6.136
6.162
6.101
6.127
190,295
-0.02(-0.35%)
Dec 24, 2007
6.127
6.153
6.110
6.149
107,618
+0.02(+0.35%)
Dec 21, 2007
6.188
6.188
6.105
6.127
278,977
-0.08(-1.32%)
Dec 20, 2007
6.283
6.313
6.205
6.209
265,351
-0.11(-1.78%)
Dec 19, 2007
6.370
6.413
6.283
6.322
186,600
-0.08(-1.22%)
Dec 18, 2007
6.391
6.439
6.387
6.400
145,031
-0.04(-0.67%)
Dec 17, 2007
6.491
6.538
6.404
6.443
66,280
-0.07(-1.06%)
Dec 14, 2007
6.525
6.534
6.465
6.512
83,369
-0.03(-0.53%)
Dec 13, 2007
6.625
6.638
6.547
6.547
168,587
-0.12(-1.75%)
Dec 12, 2007
6.625
6.668
6.625
6.664
57,966
+0.01(+0.20%)
Dec 11, 2007
6.677
6.677
6.642
6.651
58,197
+0.00(+0.00%)
Dec 10, 2007
6.647
6.668
6.625
6.651
57,042
+0.01(+0.20%)
Dec 07, 2007
6.703
6.703
6.638
6.638
112,930
-0.06(-0.97%)
Dec 06, 2007
6.703
6.703
6.638
6.703
122,629
-0.00(-0.06%)
Dec 05, 2007
6.647
6.707
6.634
6.707
53,578
+0.06(+0.98%)
Dec 04, 2007
6.703
6.712
6.625
6.642
53,578
-0.03(-0.52%)
Dec 03, 2007
6.729
6.733
6.642
6.677
80,829
-0.01(-0.19%)
Nov 30, 2007
6.690
6.820
6.681
6.690
63,277
+0.03(+0.46%)
Nov 29, 2007
6.586
6.660
6.564
6.660
62,354
+0.10(+1.52%)
Nov 28, 2007
6.404
6.599
6.404
6.560
91,683
+0.12(+1.88%)
Nov 27, 2007
6.430
6.448
6.404
6.439
143,183
+0.00(+0.07%)
Nov 26, 2007
6.409
6.439
6.374
6.435
69,975
+0.02(+0.27%)
Nov 23, 2007
6.383
6.426
6.383
6.417
28,174
+0.00(+0.07%)
Nov 21, 2007
6.326
6.430
6.309
6.413
89,605
+0.04(+0.61%)
Nov 20, 2007
6.495
6.495
6.274
6.374
138,564
-0.03(-0.47%)
Nov 19, 2007
6.305
6.404
6.274
6.404
140,181
+0.13(+2.06%)
Nov 16, 2007
6.296
6.365
6.274
6.274
101,152
-0.05(-0.75%)
Nov 15, 2007
6.322
6.361
6.292
6.322
155,885
-0.06(-0.95%)
Nov 14, 2007
6.495
6.495
6.365
6.383
97,457
-0.10(-1.60%)
Nov 13, 2007
6.582
6.625
6.487
6.487
85,910
-0.17(-2.54%)
Nov 12, 2007
6.590
6.655
6.590
6.655
56,580
+0.04(+0.59%)
Nov 09, 2007
6.655
6.655
6.560
6.616
115,470
-0.04(-0.59%)
Nov 08, 2007
6.452
6.738
6.452
6.655
113,623
-0.06(-0.84%)
Nov 07, 2007
6.777
6.784
6.712
6.712
113,161
-0.09(-1.27%)
Nov 06, 2007
6.746
6.824
6.742
6.798
95,147
+0.03(+0.51%)
Nov 05, 2007
6.699
6.863
6.699
6.764
105,773
-0.13(-1.88%)
Nov 02, 2007
7.023
7.028
6.863
6.894
62,354
-0.11(-1.61%)
Nov 01, 2007
7.093
7.093
6.950
7.006
85,910
-0.07(-1.04%)
Oct 31, 2007
7.171
7.188
7.023
7.080
59,120
-0.09(-1.21%)
Oct 30, 2007
7.188
7.188
7.149
7.166
8,544
-0.03(-0.36%)
Oct 29, 2007
7.231
7.231
7.132
7.192
21,708
-0.03(-0.48%)
Oct 26, 2007
7.210
7.227
7.123
7.227
15,934
+0.06(+0.85%)
Oct 25, 2007
7.210
7.257
7.166
7.166
29,791
-0.04(-0.54%)
Oct 24, 2007
7.153
7.214
7.075
7.205
42,031
+0.09(+1.22%)
Oct 23, 2007
7.075
7.119
7.075
7.119
39,260
+0.04(+0.61%)
Oct 22, 2007
7.036
7.153
7.015
7.075
69,051
+0.05(+0.68%)
Oct 19, 2007
7.023
7.036
6.984
7.028
42,724
+0.01(+0.12%)
Oct 18, 2007
6.954
7.019
6.954
7.019
62,123
+0.09(+1.25%)
Oct 17, 2007
6.928
7.015
6.907
6.933
89,836
+0.00(+0.06%)
Oct 16, 2007
7.015
7.058
6.928
6.928
76,441
-0.10(-1.48%)
Oct 15, 2007
7.080
7.084
6.997
7.032
53,578
-0.06(-0.79%)
Oct 12, 2007
7.110
7.153
7.080
7.088
35,103
-0.03(-0.37%)
Oct 11, 2007
7.123
7.179
7.106
7.114
40,183
-0.03(-0.48%)
Oct 10, 2007
7.145
7.175
7.127
7.149
54,040
-0.01(-0.09%)
Oct 09, 2007
7.188
7.188
7.145
7.155
86,602
-0.04(-0.51%)
Oct 08, 2007
7.201
7.201
7.153
7.192
63,046
+0.00(+0.06%)
Oct 05, 2007
7.184
7.210
7.110
7.188
65,125
-0.02(-0.24%)
Oct 04, 2007
7.188
7.227
7.179
7.205
29,098
+0.04(+0.54%)
Oct 03, 2007
7.188
7.223
7.166
7.166
41,569
-0.01(-0.18%)
Oct 02, 2007
7.210
7.210
7.123
7.179
102,307
-0.01(-0.12%)
Oct 01, 2007
7.223
7.236
7.145
7.188
19,399
-0.02(-0.30%)
Sep 28, 2007
7.227
7.231
7.188
7.210
33,255
-0.03(-0.36%)
Sep 27, 2007
7.058
7.249
7.058
7.236
54,271
+0.20(+2.83%)
Sep 26, 2007
7.071
7.093
7.006
7.036
25,865
-0.01(-0.12%)
Sep 25, 2007
7.071
7.110
6.993
7.045
38,105
-0.04(-0.55%)
Sep 24, 2007
7.119
7.119
7.032
7.084
32,562
-0.03(-0.49%)
Sep 21, 2007
7.097
7.140
7.028
7.119
63,277
+0.03(+0.49%)
Sep 20, 2007
7.075
7.101
7.045
7.084
38,336
-0.03(-0.49%)
Sep 19, 2007
7.188
7.192
7.084
7.119
84,293
-0.05(-0.67%)
Sep 18, 2007
7.084
7.186
7.084
7.166
63,739
+0.10(+1.47%)
Sep 17, 2007
7.045
7.088
7.041
7.062
37,874
-0.04(-0.55%)
Sep 14, 2007
7.101
7.145
7.080
7.101
47,342
-0.06(-0.91%)
Sep 13, 2007
7.266
7.266
7.153
7.166
27,943
-0.12(-1.61%)
Sep 12, 2007
7.361
7.366
7.262
7.283
75,517
-0.08(-1.06%)
Sep 11, 2007
7.348
7.374
7.331
7.361
45,726
+0.06(+0.77%)
Sep 10, 2007
7.240
7.335
7.240
7.305
43,878
+0.09(+1.20%)
Sep 07, 2007
7.162
7.240
7.153
7.218
39,490
+0.05(+0.73%)
Sep 06, 2007
7.101
7.175
7.101
7.166
41,800
+0.05(+0.73%)
Sep 05, 2007
7.088
7.119
7.045
7.114
86,141
-0.01(-0.12%)
Sep 04, 2007
7.101
7.145
7.097
7.123
29,791
+0.05(+0.69%)
Aug 31, 2007
7.049
7.136
7.032
7.075
34,410
+0.06(+0.85%)
Aug 30, 2007
6.967
7.058
6.911
7.015
29,791
+0.04(+0.56%)
Aug 29, 2007
6.920
7.054
6.920
6.976
85,217
+0.03(+0.50%)
Aug 28, 2007
6.993
6.993
6.941
6.941
30,946
-0.05(-0.74%)
Aug 27, 2007
6.902
7.088
6.876
6.993
162,351
+0.10(+1.38%)
Aug 24, 2007
6.928
6.945
6.889
6.898
56,811
-0.02(-0.25%)
Aug 23, 2007
6.902
6.937
6.881
6.915
79,905
+0.00(+0.06%)
Aug 22, 2007
6.798
6.915
6.790
6.911
96,071
+0.09(+1.33%)
Aug 21, 2007
6.603
6.820
6.603
6.820
168,587
+0.22(+3.28%)
Aug 20, 2007
6.577
6.603
6.556
6.603
98,842
+0.02(+0.33%)
Aug 17, 2007
6.266
6.582
6.266
6.582
109,466
+0.40(+6.52%)
Aug 16, 2007
6.582
6.582
6.058
6.179
320,315
-0.43(-6.55%)
Aug 15, 2007
6.863
6.878
6.612
6.612
213,851
-0.29(-4.26%)
Aug 14, 2007
7.010
7.023
6.907
6.907
57,735
-0.13(-1.85%)
Aug 13, 2007
7.010
7.041
7.010
7.036
26,327
-0.02(-0.25%)
Aug 10, 2007
7.123
7.123
7.028
7.054
42,262
-0.10(-1.39%)
Aug 09, 2007
7.158
7.158
7.114
7.153
33,948
+0.00(+0.00%)
Aug 08, 2007
7.179
7.188
7.123
7.153
56,811
-0.05(-0.72%)
Aug 07, 2007
7.210
7.223
7.171
7.205
16,627
-0.03(-0.36%)
Aug 06, 2007
7.218
7.231
7.192
7.231
25,172
+0.02(+0.28%)
Aug 03, 2007
7.231
7.231
7.210
7.211
11,547
-0.02(-0.28%)
Aug 02, 2007
7.188
7.244
7.162
7.231
108,080
+0.05(+0.66%)
Aug 01, 2007
7.205
7.205
7.145
7.184
29,560
-0.02(-0.30%)
Jul 31, 2007
7.231
7.253
7.184
7.205
42,724
+0.01(+0.18%)
Jul 30, 2007
7.166
7.214
7.145
7.192
48,497
+0.03(+0.42%)
Jul 27, 2007
7.088
7.162
7.023
7.162
50,114
+0.13(+1.78%)
Jul 26, 2007
7.153
7.166
6.928
7.036
163,044
-0.14(-1.93%)
Jul 25, 2007
7.149
7.188
7.149
7.175
36,488
+0.02(+0.30%)
Jul 24, 2007
7.240
7.240
7.149
7.153
60,737
-0.06(-0.84%)
Jul 23, 2007
7.197
7.253
7.184
7.214
51,038
+0.02(+0.30%)
Jul 20, 2007
7.210
7.218
7.192
7.192
10,161
+0.00(+0.00%)
Jul 19, 2007
7.175
7.249
7.175
7.192
64,894
-0.03(-0.36%)
Jul 18, 2007
7.253
7.266
7.214
7.218
34,872
-0.04(-0.60%)
Jul 17, 2007
7.262
7.262
7.227
7.262
48,959
+0.02(+0.24%)
Jul 16, 2007
7.205
7.249
7.201
7.244
33,255
+0.03(+0.36%)
Jul 13, 2007
7.244
7.270
7.205
7.218
71,822
-0.04(-0.60%)
Jul 12, 2007
7.309
7.309
7.257
7.262
60,275
-0.06(-0.83%)
Jul 11, 2007
7.296
7.335
7.296
7.322
76,441
+0.01(+0.18%)
Jul 10, 2007
7.283
7.335
7.279
7.309
45,495
+0.04(+0.54%)
Jul 09, 2007
7.240
7.270
7.231
7.270
46,419
+0.03(+0.48%)
Jul 06, 2007
7.244
7.270
7.236
7.236
61,430
-0.03(-0.36%)
Jul 05, 2007
7.327
7.331
7.262
7.262
42,955
-0.07(-0.95%)
Jul 03, 2007
7.327
7.378
7.301
7.331
60,044
+0.01(+0.18%)
Jul 02, 2007
7.275
7.335
7.275
7.318
103,461
+0.03(+0.42%)
Jun 29, 2007
7.214
7.296
7.214
7.288
73,901
+0.09(+1.20%)
Jun 28, 2007
7.188
7.231
7.188
7.201
29,329
+0.01(+0.12%)
Jun 27, 2007
7.166
7.205
7.162
7.192
98,611
+0.01(+0.18%)
Jun 26, 2007
7.175
7.197
7.162
7.179
44,571
+0.01(+0.18%)
Jun 25, 2007
7.153
7.210
7.149
7.166
81,060
+0.01(+0.12%)
Jun 22, 2007
7.179
7.214
7.145
7.158
41,107
-0.01(-0.18%)
Jun 21, 2007
7.097
7.210
7.097
7.171
269,739
+0.09(+1.22%)
Jun 20, 2007
7.149
7.162
7.080
7.084
109,004
-0.08(-1.15%)
Jun 19, 2007
7.171
7.205
7.114
7.166
137,871
+0.00(+0.00%)
Jun 18, 2007
7.218
7.244
7.145
7.166
115,932
-0.04(-0.54%)
Jun 15, 2007
7.197
7.210
7.149
7.205
65,587
+0.04(+0.60%)
Jun 14, 2007
7.231
7.231
7.101
7.162
71,822
+0.07(+1.04%)
Jun 13, 2007
7.101
7.127
6.971
7.088
173,436
+0.03(+0.43%)
Jun 12, 2007
7.045
7.179
6.993
7.058
199,533
-0.07(-1.03%)
Jun 11, 2007
7.179
7.192
7.071
7.132
89,605
-0.03(-0.36%)
Jun 08, 2007
7.253
7.279
7.028
7.158
200,688
-0.10(-1.31%)
Jun 07, 2007
7.331
7.357
7.127
7.253
171,358
-0.08(-1.12%)
Jun 06, 2007
7.318
7.335
7.240
7.335
95,609
+0.05(+0.65%)
Jun 05, 2007
7.275
7.340
7.257
7.288
140,874
+0.05(+0.66%)
Jun 04, 2007
7.166
7.270
7.166
7.240
271,356
+0.09(+1.27%)
Jun 01, 2007
7.071
7.171
7.054
7.149
307,844
-0.03(-0.42%)
May 31, 2007
7.240
7.249
7.002
7.179
396,988
-0.07(-1.02%)
May 30, 2007
7.236
7.270
7.192
7.253
157,501
+0.01(+0.12%)
May 29, 2007
7.322
7.335
7.188
7.244
260,732
-0.09(-1.24%)
May 25, 2007
7.552
7.491
7.301
7.335
251,726
+0.00(+0.00%)
May 24, 2007
7.573
7.469
7.175
7.335
909,215
-0.11(-1.51%)
May 23, 2007
7.989
7.989
7.426
7.448
1,068,103
-0.58(-7.23%)
May 22, 2007
8.193
8.210
8.028
8.028
165,584
-0.18(-2.16%)
May 21, 2007
8.214
8.232
8.188
8.206
75,286
-0.01(-0.11%)
May 18, 2007
8.232
8.240
8.210
8.214
37,874
-0.01(-0.08%)
May 17, 2007
8.258
8.279
8.219
8.221
71,360
-0.03(-0.39%)
May 16, 2007
8.236
8.301
8.219
8.253
34,179
+0.00(+0.05%)
May 15, 2007
8.236
8.258
8.236
8.249
13,856
-0.00(-0.05%)
May 14, 2007
8.275
8.292
8.227
8.253
21,246
-0.02(-0.21%)
May 11, 2007
8.227
8.301
8.219
8.271
51,038
-0.03(-0.37%)
May 10, 2007
8.305
8.314
8.262
8.301
25,172
-0.01(-0.10%)
May 09, 2007
8.296
8.309
8.271
8.309
22,170
+0.01(+0.16%)
May 08, 2007
8.288
8.296
8.283
8.296
10,161
+0.03(+0.37%)
May 07, 2007
8.245
8.283
8.240
8.266
15,473
-0.02(-0.26%)
May 04, 2007
8.240
8.288
8.240
8.288
17,320
+0.01(+0.10%)
May 03, 2007
8.314
8.314
8.232
8.279
29,560
+0.02(+0.21%)
May 02, 2007
8.253
8.266
8.232
8.262
28,174
+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
.