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, 2010
6.318
6.324
6.293
6.310
10,041
+0.01(+0.13%)
Apr 29, 2010
6.320
6.342
6.266
6.302
38,351
-0.03(-0.42%)
Apr 28, 2010
6.324
6.364
6.302
6.328
62,537
+0.01(+0.14%)
Apr 27, 2010
6.257
6.333
6.240
6.320
95,022
+0.08(+1.35%)
Apr 26, 2010
6.195
6.257
6.195
6.235
25,609
+0.03(+0.43%)
Apr 23, 2010
6.155
6.213
6.155
6.209
23,850
+0.04(+0.72%)
Apr 22, 2010
6.164
6.164
6.129
6.164
45,977
+0.00(+0.07%)
Apr 21, 2010
6.133
6.186
6.102
6.160
103,065
+0.03(+0.51%)
Apr 20, 2010
6.116
6.155
6.102
6.129
66,562
+0.03(+0.44%)
Apr 19, 2010
6.182
6.226
6.058
6.102
286,588
-0.06(-1.01%)
Apr 16, 2010
6.240
6.253
6.164
6.164
93,903
-0.08(-1.28%)
Apr 15, 2010
6.275
6.288
6.240
6.244
51,745
-0.05(-0.78%)
Apr 14, 2010
6.266
6.306
6.262
6.293
26,089
+0.00(+0.07%)
Apr 13, 2010
6.275
6.288
6.253
6.288
52,413
+0.03(+0.45%)
Apr 12, 2010
6.269
6.269
6.242
6.260
58,033
+0.02(+0.28%)
Apr 09, 2010
6.251
6.273
6.234
6.242
11,439
-0.02(-0.35%)
Apr 08, 2010
6.247
6.269
6.242
6.265
40,850
-0.00(-0.06%)
Apr 07, 2010
6.291
6.291
6.251
6.268
37,683
+0.03(+0.42%)
Apr 06, 2010
6.225
6.269
6.220
6.242
53,981
-0.00(-0.07%)
Apr 05, 2010
6.265
6.288
6.222
6.247
78,141
+0.04(+0.57%)
Apr 01, 2010
6.185
6.212
6.212
6.212
33,117
+0.04(+0.64%)
Mar 31, 2010
6.154
6.181
6.128
6.172
59,169
+0.04(+0.72%)
Mar 30, 2010
6.128
6.145
6.101
6.128
22,969
+0.00(+0.00%)
Mar 29, 2010
6.128
6.145
6.097
6.128
30,788
+0.02(+0.29%)
Mar 26, 2010
6.093
6.132
6.088
6.110
41,646
-0.00(-0.07%)
Mar 25, 2010
6.093
6.126
6.079
6.115
44,686
+0.00(+0.07%)
Mar 24, 2010
6.101
6.132
6.066
6.110
68,980
+0.01(+0.14%)
Mar 23, 2010
6.123
6.159
6.088
6.101
68,857
-0.04(-0.72%)
Mar 22, 2010
6.101
6.172
6.101
6.145
98,071
+0.00(+0.00%)
Mar 19, 2010
6.093
6.145
6.093
6.145
34,494
+0.04(+0.58%)
Mar 18, 2010
6.084
6.137
6.075
6.110
52,729
+0.04(+0.65%)
Mar 17, 2010
6.044
6.093
6.044
6.071
75,814
-0.00(-0.01%)
Mar 16, 2010
6.048
6.088
6.035
6.071
84,338
+0.01(+0.16%)
Mar 15, 2010
6.066
6.070
6.048
6.062
72,566
+0.01(+0.21%)
Mar 12, 2010
6.084
6.084
6.044
6.049
34,632
-0.02(-0.29%)
Mar 11, 2010
6.053
6.084
6.031
6.066
49,132
+0.00(+0.03%)
Mar 10, 2010
6.029
6.064
6.029
6.064
38,169
+0.01(+0.22%)
Mar 09, 2010
6.073
6.074
5.994
6.051
54,907
-0.03(-0.50%)
Mar 08, 2010
6.091
6.113
6.069
6.082
59,946
-0.04(-0.71%)
Mar 05, 2010
6.091
6.134
6.073
6.126
41,446
+0.04(+0.57%)
Mar 04, 2010
6.047
6.134
6.047
6.091
52,357
+0.01(+0.22%)
Mar 03, 2010
6.025
6.078
6.025
6.077
27,080
+0.04(+0.65%)
Mar 02, 2010
5.981
6.047
5.981
6.038
139,322
+0.07(+1.25%)
Mar 01, 2010
5.950
5.964
5.942
5.964
133,523
+0.00(+0.00%)
Feb 26, 2010
5.994
6.014
5.955
5.964
52,668
-0.04(-0.59%)
Feb 25, 2010
5.915
6.021
5.915
5.999
117,808
+0.10(+1.63%)
Feb 24, 2010
5.876
5.933
5.876
5.902
82,665
+0.04(+0.67%)
Feb 23, 2010
5.885
5.902
5.845
5.863
61,936
-0.01(-0.15%)
Feb 22, 2010
5.977
5.977
5.810
5.872
287,162
-0.13(-2.12%)
Feb 19, 2010
6.025
6.069
5.986
5.999
48,850
-0.06(-0.94%)
Feb 18, 2010
6.113
6.132
6.056
6.056
42,765
-0.04(-0.65%)
Feb 17, 2010
6.130
6.134
6.086
6.095
67,666
+0.01(+0.23%)
Feb 16, 2010
6.042
6.086
6.025
6.081
47,599
+0.05(+0.78%)
Feb 12, 2010
6.047
6.034
6.034
6.034
28,983
-0.01(-0.14%)
Feb 11, 2010
6.082
6.095
6.021
6.042
35,157
-0.02(-0.29%)
Feb 10, 2010
6.091
6.091
6.038
6.060
58,375
-0.02(-0.28%)
Feb 09, 2010
6.142
6.147
6.072
6.077
80,942
-0.04(-0.64%)
Feb 08, 2010
6.055
6.142
6.055
6.116
30,340
+0.05(+0.79%)
Feb 05, 2010
6.055
6.094
6.033
6.068
43,469
-0.01(-0.14%)
Feb 04, 2010
6.090
6.107
6.072
6.077
56,625
-0.02(-0.29%)
Feb 03, 2010
6.086
6.112
6.064
6.094
55,709
+0.03(+0.50%)
Feb 02, 2010
5.972
6.094
5.972
6.064
62,738
+0.07(+1.24%)
Feb 01, 2010
6.016
6.029
5.972
5.990
83,676
+0.00(+0.07%)
Jan 29, 2010
5.955
6.003
5.955
5.985
37,771
+0.02(+0.29%)
Jan 28, 2010
6.012
6.029
5.955
5.968
66,269
-0.02(-0.36%)
Jan 27, 2010
5.959
6.007
5.959
5.990
61,377
+0.04(+0.66%)
Jan 26, 2010
5.994
5.994
5.937
5.951
54,366
-0.04(-0.73%)
Jan 25, 2010
5.994
6.012
5.924
5.994
116,333
+0.00(+0.07%)
Jan 22, 2010
6.025
6.072
5.972
5.990
70,036
-0.07(-1.08%)
Jan 21, 2010
6.042
6.077
6.026
6.055
54,885
+0.00(+0.00%)
Jan 20, 2010
6.025
6.077
6.003
6.055
66,544
+0.03(+0.51%)
Jan 19, 2010
5.946
6.025
5.942
6.025
104,745
+0.09(+1.48%)
Jan 15, 2010
5.911
5.937
5.937
5.937
56,012
+0.02(+0.36%)
Jan 14, 2010
5.903
5.929
5.903
5.916
85,276
+0.01(+0.15%)
Jan 13, 2010
5.903
5.929
5.894
5.907
46,623
+0.01(+0.16%)
Jan 12, 2010
5.885
5.937
5.885
5.898
71,898
-0.03(-0.51%)
Jan 11, 2010
5.902
5.971
5.902
5.928
51,160
+0.01(+0.22%)
Jan 08, 2010
5.846
5.932
5.846
5.915
97,953
+0.01(+0.15%)
Jan 07, 2010
5.867
5.924
5.820
5.906
58,164
+0.05(+0.89%)
Jan 06, 2010
5.828
5.867
5.827
5.854
44,592
+0.04(+0.67%)
Jan 05, 2010
5.824
5.824
5.789
5.815
53,322
+0.02(+0.37%)
Jan 04, 2010
5.802
5.824
5.772
5.794
75,199
-0.01(-0.15%)
Dec 31, 2009
5.841
5.802
5.802
5.802
30,022
-0.02(-0.30%)
Dec 30, 2009
5.785
5.837
5.785
5.820
32,006
-0.00(-0.07%)
Dec 29, 2009
5.763
5.833
5.763
5.824
36,465
+0.03(+0.52%)
Dec 28, 2009
5.716
5.794
5.708
5.794
113,588
+0.07(+1.21%)
Dec 24, 2009
5.711
5.724
5.707
5.724
33,731
+0.01(+0.15%)
Dec 23, 2009
5.685
5.733
5.681
5.716
93,600
+0.03(+0.53%)
Dec 22, 2009
5.716
5.746
5.664
5.685
102,902
-0.06(-1.05%)
Dec 21, 2009
5.750
5.772
5.746
5.746
45,206
+0.00(+0.00%)
Dec 18, 2009
5.785
5.807
5.737
5.746
66,601
-0.08(-1.34%)
Dec 17, 2009
5.820
5.833
5.789
5.824
50,359
+0.01(+0.18%)
Dec 16, 2009
5.772
5.837
5.768
5.813
50,668
+0.02(+0.34%)
Dec 15, 2009
5.893
5.906
5.785
5.794
68,827
-0.11(-1.91%)
Dec 14, 2009
5.889
5.906
5.889
5.906
49,557
-0.01(-0.22%)
Dec 11, 2009
5.958
5.967
5.867
5.919
141,460
-0.05(-0.80%)
Dec 10, 2009
5.932
5.971
5.906
5.967
98,101
+0.07(+1.25%)
Dec 09, 2009
5.889
5.924
5.889
5.893
70,266
-0.01(-0.15%)
Dec 08, 2009
5.759
6.084
5.750
5.902
194,997
+0.12(+2.10%)
Dec 07, 2009
5.772
5.781
5.768
5.781
49,370
+0.00(+0.07%)
Dec 04, 2009
5.733
5.846
5.729
5.776
159,635
+0.00(+0.00%)
Dec 03, 2009
5.711
5.776
5.711
5.776
47,197
+0.08(+1.37%)
Dec 02, 2009
5.642
5.711
5.642
5.698
49,968
+0.07(+1.31%)
Dec 01, 2009
5.668
5.776
5.625
5.625
216,077
-0.03(-0.54%)
Nov 30, 2009
5.612
5.668
5.612
5.655
95,810
+0.03(+0.46%)
Nov 27, 2009
5.586
5.629
5.586
5.629
68,670
+0.01(+0.23%)
Nov 25, 2009
5.616
5.620
5.599
5.616
17,574
+0.02(+0.39%)
Nov 24, 2009
5.607
5.620
5.572
5.595
97,658
-0.02(-0.31%)
Nov 23, 2009
5.582
5.612
5.582
5.612
34,812
+0.03(+0.54%)
Nov 20, 2009
5.603
5.629
5.543
5.582
63,730
-0.03(-0.54%)
Nov 19, 2009
5.534
5.620
5.534
5.612
55,153
+0.02(+0.31%)
Nov 18, 2009
5.590
5.607
5.577
5.595
38,377
+0.01(+0.16%)
Nov 17, 2009
5.607
5.625
5.564
5.586
69,808
-0.01(-0.23%)
Nov 16, 2009
5.582
5.608
5.582
5.599
37,527
+0.01(+0.23%)
Nov 13, 2009
5.573
5.590
5.556
5.586
65,799
+0.03(+0.62%)
Nov 12, 2009
5.629
5.672
5.495
5.551
157,012
-0.13(-2.29%)
Nov 11, 2009
5.746
5.776
5.672
5.681
87,993
-0.09(-1.58%)
Nov 10, 2009
5.781
5.807
5.759
5.772
100,191
-0.04(-0.67%)
Nov 09, 2009
5.828
5.846
5.781
5.811
115,283
-0.02(-0.30%)
Nov 06, 2009
5.876
5.898
5.828
5.828
72,875
-0.05(-0.88%)
Nov 05, 2009
5.919
5.958
5.867
5.880
87,859
-0.06(-0.95%)
Nov 04, 2009
5.880
5.945
5.880
5.937
47,317
+0.07(+1.26%)
Nov 03, 2009
5.885
5.915
5.828
5.863
95,360
-0.01(-0.22%)
Nov 02, 2009
5.911
5.911
5.876
5.876
55,864
+0.00(+0.07%)
Oct 30, 2009
5.898
5.928
5.854
5.872
51,823
-0.05(-0.80%)
Oct 29, 2009
5.854
5.929
5.854
5.919
83,783
+0.03(+0.51%)
Oct 28, 2009
5.889
5.963
5.885
5.889
121,010
+0.00(+0.07%)
Oct 27, 2009
5.846
5.889
5.815
5.885
160,945
-0.03(-0.59%)
Oct 26, 2009
5.898
5.976
5.872
5.919
82,256
-0.02(-0.29%)
Oct 23, 2009
5.932
5.950
5.924
5.937
117,800
+0.06(+1.02%)
Oct 22, 2009
5.937
5.941
5.863
5.877
74,598
-0.04(-0.72%)
Oct 21, 2009
5.798
5.930
5.798
5.919
198,406
+0.13(+2.27%)
Oct 20, 2009
5.720
5.793
5.707
5.788
89,143
+0.12(+2.03%)
Oct 19, 2009
5.638
5.736
5.633
5.672
84,526
+0.04(+0.69%)
Oct 16, 2009
5.452
5.633
5.452
5.633
258,497
+0.23(+4.33%)
Oct 15, 2009
5.599
5.724
5.400
5.400
623,366
-0.27(-4.81%)
Oct 14, 2009
5.824
5.824
5.595
5.672
195,265
-0.17(-2.86%)
Oct 13, 2009
5.724
5.867
5.685
5.840
146,626
+0.05(+0.87%)
Oct 12, 2009
5.911
5.980
5.698
5.789
275,046
-0.17(-2.90%)
Oct 09, 2009
6.097
6.105
5.958
5.963
147,243
-0.12(-1.92%)
Oct 08, 2009
6.105
6.110
6.075
6.079
70,497
-0.03(-0.43%)
Oct 07, 2009
6.101
6.123
6.075
6.105
108,140
-0.01(-0.21%)
Oct 06, 2009
6.162
6.162
6.088
6.118
131,622
-0.04(-0.63%)
Oct 05, 2009
6.075
6.162
6.071
6.157
76,783
+0.07(+1.21%)
Oct 02, 2009
6.071
6.105
6.067
6.084
38,103
+0.02(+0.29%)
Oct 01, 2009
6.071
6.111
6.066
6.066
49,234
-0.02(-0.36%)
Sep 30, 2009
6.045
6.110
6.040
6.088
51,077
+0.03(+0.43%)
Sep 29, 2009
6.131
6.136
6.058
6.062
87,452
-0.07(-1.13%)
Sep 28, 2009
6.140
6.166
6.066
6.131
139,652
+0.04(+0.71%)
Sep 25, 2009
6.062
6.127
6.060
6.088
61,460
+0.04(+0.64%)
Sep 24, 2009
6.045
6.070
6.040
6.049
40,109
-0.02(-0.29%)
Sep 23, 2009
6.045
6.079
6.040
6.066
88,764
+0.03(+0.57%)
Sep 22, 2009
6.032
6.075
6.023
6.032
100,221
+0.02(+0.29%)
Sep 21, 2009
6.075
6.084
5.989
6.015
90,000
-0.00(-0.07%)
Sep 18, 2009
5.980
6.066
5.980
6.019
72,122
+0.03(+0.43%)
Sep 17, 2009
5.937
6.015
5.937
5.993
37,664
+0.04(+0.67%)
Sep 16, 2009
5.971
5.980
5.919
5.953
50,670
+0.01(+0.20%)
Sep 15, 2009
6.036
6.036
5.906
5.941
124,082
+0.01(+0.15%)
Sep 14, 2009
5.911
5.932
5.841
5.932
44,788
+0.07(+1.26%)
Sep 11, 2009
5.932
5.932
5.846
5.859
73,480
-0.10(-1.60%)
Sep 10, 2009
5.971
5.989
5.932
5.954
149,525
+0.01(+0.11%)
Sep 09, 2009
5.911
5.963
5.911
5.947
168,455
+0.05(+0.92%)
Sep 08, 2009
5.859
6.127
5.859
5.893
365,649
+0.06(+0.96%)
Sep 04, 2009
5.798
6.036
5.798
5.837
196,221
+0.13(+2.20%)
Sep 03, 2009
5.530
5.711
5.530
5.711
131,698
+0.18(+3.29%)
Sep 02, 2009
5.521
5.577
5.512
5.530
66,446
+0.01(+0.16%)
Sep 01, 2009
5.521
5.530
5.495
5.521
57,594
+0.01(+0.18%)
Aug 31, 2009
5.521
5.534
5.482
5.511
48,172
-0.01(-0.18%)
Aug 28, 2009
5.512
5.521
5.482
5.521
19,817
+0.03(+0.55%)
Aug 27, 2009
5.465
5.508
5.456
5.491
31,382
+0.01(+0.24%)
Aug 26, 2009
5.413
5.495
5.413
5.478
43,366
+0.04(+0.80%)
Aug 25, 2009
5.404
5.495
5.404
5.434
44,530
+0.00(+0.00%)
Aug 24, 2009
5.404
5.473
5.400
5.434
67,564
+0.06(+1.13%)
Aug 21, 2009
5.378
5.413
5.335
5.374
36,156
-0.03(-0.64%)
Aug 20, 2009
5.421
5.447
5.348
5.408
66,261
-0.03(-0.56%)
Aug 19, 2009
5.465
5.465
5.395
5.439
26,615
-0.01(-0.24%)
Aug 18, 2009
5.430
5.465
5.421
5.452
40,705
+0.04(+0.72%)
Aug 17, 2009
5.382
5.521
5.382
5.413
97,605
+0.02(+0.32%)
Aug 14, 2009
5.339
5.426
5.339
5.395
31,892
+0.02(+0.40%)
Aug 13, 2009
5.339
5.447
5.326
5.374
61,130
+0.03(+0.57%)
Aug 12, 2009
5.369
5.391
5.335
5.343
30,969
-0.03(-0.48%)
Aug 11, 2009
5.413
5.413
5.361
5.369
36,558
-0.02(-0.32%)
Aug 10, 2009
5.369
5.448
5.365
5.387
52,437
+0.04(+0.73%)
Aug 07, 2009
5.417
5.417
5.317
5.348
82,977
-0.07(-1.25%)
Aug 06, 2009
5.352
5.465
5.304
5.415
64,970
+0.09(+1.76%)
Aug 05, 2009
5.473
5.473
5.322
5.322
52,308
-0.08(-1.52%)
Aug 04, 2009
5.326
5.447
5.326
5.404
55,638
+0.09(+1.65%)
Aug 03, 2009
5.291
5.317
5.275
5.316
28,719
+0.04(+0.80%)
Jul 31, 2009
5.330
5.330
5.257
5.274
49,460
-0.03(-0.57%)
Jul 30, 2009
5.309
5.335
5.291
5.304
68,693
+0.00(+0.00%)
Jul 29, 2009
5.278
5.426
5.278
5.304
50,622
+0.02(+0.33%)
Jul 28, 2009
5.378
5.378
5.179
5.287
35,433
-0.06(-1.13%)
Jul 27, 2009
5.283
5.378
5.153
5.348
20,198
+0.09(+1.65%)
Jul 24, 2009
5.335
5.335
5.244
5.261
642
-0.01(-0.16%)
Jul 23, 2009
5.369
5.391
5.270
5.270
61,418
-0.09(-1.70%)
Jul 22, 2009
5.356
5.361
5.335
5.361
21,726
+0.02(+0.32%)
Jul 21, 2009
5.309
5.343
5.309
5.343
13,140
+0.01(+0.14%)
Jul 20, 2009
5.339
5.339
5.300
5.336
13,163
+0.01(+0.19%)
Jul 17, 2009
5.356
5.369
5.317
5.326
24,248
-0.04(-0.73%)
Jul 16, 2009
5.352
5.369
5.317
5.365
57,823
+0.04(+0.81%)
Jul 15, 2009
5.365
5.365
5.300
5.322
54,296
-0.03(-0.49%)
Jul 14, 2009
5.304
5.351
5.264
5.348
34,380
+0.04(+0.67%)
Jul 13, 2009
5.369
5.369
5.304
5.312
49,931
-0.04(-0.74%)
Jul 10, 2009
5.248
5.413
5.248
5.352
50,400
+0.07(+1.31%)
Jul 09, 2009
5.192
5.287
5.192
5.283
34,777
+0.09(+1.67%)
Jul 08, 2009
5.153
5.218
5.153
5.196
51,991
+0.04(+0.76%)
Jul 07, 2009
5.196
5.239
5.123
5.157
126,283
+0.08(+1.66%)
Jul 06, 2009
4.962
5.110
4.957
5.073
72,243
+0.02(+0.30%)
Jul 02, 2009
5.058
5.161
5.014
5.058
37,230
+0.02(+0.34%)
Jul 01, 2009
5.088
5.088
5.040
5.040
57,906
-0.00(-0.09%)
Jun 30, 2009
5.084
5.097
5.014
5.045
83,402
-0.01(-0.26%)
Jun 29, 2009
5.058
5.097
5.036
5.058
71,208
-0.02(-0.34%)
Jun 26, 2009
5.105
5.110
5.032
5.075
23,789
+0.00(+0.08%)
Jun 25, 2009
5.153
5.179
5.032
5.071
111,722
-0.06(-1.26%)
Jun 24, 2009
5.123
5.140
5.114
5.136
16,528
+0.04(+0.76%)
Jun 23, 2009
5.131
5.140
5.092
5.097
89,695
-0.01(-0.25%)
Jun 22, 2009
5.153
5.192
5.077
5.110
46,640
-0.05(-1.01%)
Jun 19, 2009
5.187
5.187
5.071
5.161
51,693
+0.03(+0.59%)
Jun 18, 2009
5.014
5.144
5.006
5.131
60,051
+0.10(+2.07%)
Jun 17, 2009
4.932
5.027
4.897
5.027
68,088
+0.13(+2.56%)
Jun 16, 2009
4.941
4.958
4.854
4.902
70,240
+0.00(+0.00%)
Jun 15, 2009
5.062
5.062
4.880
4.902
65,559
-0.12(-2.33%)
Jun 12, 2009
5.131
5.131
4.949
5.019
132,872
-0.12(-2.36%)
Jun 11, 2009
5.218
5.304
5.140
5.140
79,199
-0.09(-1.66%)
Jun 10, 2009
5.296
5.326
5.179
5.226
85,212
-0.00(-0.08%)
Jun 09, 2009
5.265
5.317
5.226
5.231
44,382
-0.01(-0.10%)
Jun 08, 2009
5.304
5.317
5.226
5.236
28,371
-0.05(-0.89%)
Jun 05, 2009
5.499
5.499
5.283
5.283
72,536
-0.05(-0.97%)
Jun 04, 2009
5.187
5.391
5.152
5.335
85,071
+0.16(+3.10%)
Jun 03, 2009
5.101
5.174
5.032
5.174
86,145
+0.07(+1.44%)
Jun 02, 2009
5.010
5.101
5.006
5.101
184,937
+0.13(+2.52%)
Jun 01, 2009
5.105
5.136
4.941
4.975
163,273
-0.12(-2.30%)
May 29, 2009
5.105
5.105
5.027
5.092
35,678
-0.01(-0.17%)
May 28, 2009
5.140
5.161
5.079
5.101
42,544
-0.03(-0.59%)
May 27, 2009
5.110
5.187
5.101
5.131
42,192
-0.03(-0.67%)
May 26, 2009
5.144
5.196
5.101
5.166
35,578
+0.02(+0.42%)
May 22, 2009
5.192
5.192
5.088
5.144
40,525
-0.00(-0.09%)
May 21, 2009
5.110
5.192
5.110
5.149
42,978
+0.01(+0.17%)
May 20, 2009
5.153
5.157
5.097
5.140
24,036
-0.00(-0.08%)
May 19, 2009
5.105
5.144
5.053
5.144
107,069
+0.07(+1.37%)
May 18, 2009
5.088
5.092
5.001
5.075
59,943
+0.03(+0.51%)
May 15, 2009
5.066
5.088
5.049
5.049
27,694
+0.02(+0.43%)
May 14, 2009
5.079
5.105
4.949
5.027
115,856
-0.05(-1.02%)
May 13, 2009
5.014
5.079
4.993
5.079
55,425
+0.04(+0.86%)
May 12, 2009
4.984
5.040
4.984
5.036
24,479
+0.03(+0.61%)
May 11, 2009
4.997
5.006
4.928
5.006
32,345
+0.05(+0.96%)
May 08, 2009
4.993
5.019
4.945
4.958
44,860
+0.03(+0.53%)
May 07, 2009
4.984
4.984
4.910
4.932
72,746
+0.02(+0.35%)
May 06, 2009
4.915
4.954
4.915
4.915
15,329
+0.00(+0.00%)
May 05, 2009
4.880
4.915
4.880
4.915
28,140
+0.05(+0.98%)
May 04, 2009
4.906
4.906
4.858
4.867
60,652
+0.00(+0.00%)
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
.