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 Strategic Municipal Trust
(NY:
BSD
)
N/A
UNCHANGED
Last Price
Updated:
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
6.738
6.738
6.712
6.728
3,801
+0.02(+0.31%)
Apr 29, 2010
6.738
6.738
6.681
6.707
14,291
+0.01(+0.09%)
Apr 28, 2010
6.733
6.738
6.697
6.701
21,263
-0.00(-0.02%)
Apr 27, 2010
6.723
6.730
6.660
6.702
17,927
+0.02(+0.23%)
Apr 26, 2010
6.692
6.712
6.655
6.686
11,823
+0.01(+0.15%)
Apr 23, 2010
6.655
6.705
6.635
6.676
31,296
+0.03(+0.47%)
Apr 22, 2010
6.629
6.645
6.575
6.645
31,628
+0.02(+0.31%)
Apr 21, 2010
6.598
6.624
6.571
6.624
25,070
+0.02(+0.31%)
Apr 20, 2010
6.572
6.603
6.549
6.603
13,383
+0.03(+0.52%)
Apr 19, 2010
6.551
6.569
6.551
6.569
10,615
+0.02(+0.27%)
Apr 16, 2010
6.583
6.588
6.531
6.551
20,787
-0.00(-0.00%)
Apr 15, 2010
6.546
6.588
6.531
6.551
29,774
+0.04(+0.56%)
Apr 14, 2010
6.546
6.557
6.505
6.515
35,629
-0.03(-0.48%)
Apr 13, 2010
6.785
6.785
6.546
6.546
9,816
+0.02(+0.34%)
Apr 12, 2010
6.534
6.545
6.498
6.524
17,136
-0.01(-0.16%)
Apr 09, 2010
6.540
6.540
6.509
6.534
19,900
+0.01(+0.16%)
Apr 08, 2010
6.483
6.524
6.472
6.524
15,514
+0.01(+0.15%)
Apr 07, 2010
6.519
6.529
6.488
6.514
9,996
+0.02(+0.35%)
Apr 06, 2010
6.483
6.519
6.478
6.492
35,163
-0.02(-0.26%)
Apr 05, 2010
6.524
6.529
6.509
6.509
8,893
+0.02(+0.32%)
Apr 01, 2010
6.529
6.488
6.488
6.488
20,520
+0.06(+0.88%)
Mar 31, 2010
6.488
6.488
6.431
6.431
24,779
-0.04(-0.56%)
Mar 30, 2010
6.488
6.509
6.436
6.467
12,740
+0.00(+0.00%)
Mar 29, 2010
6.478
6.519
6.457
6.467
60,744
-0.05(-0.79%)
Mar 26, 2010
6.483
6.519
6.481
6.519
29,489
+0.06(+0.88%)
Mar 25, 2010
6.478
6.483
6.431
6.462
33,787
+0.02(+0.32%)
Mar 24, 2010
6.524
6.555
6.421
6.441
89,761
-0.08(-1.27%)
Mar 23, 2010
6.565
6.565
6.498
6.524
20,036
+0.03(+0.40%)
Mar 22, 2010
6.550
6.565
6.441
6.498
50,302
-0.03(-0.40%)
Mar 19, 2010
6.560
6.581
6.400
6.524
48,155
-0.07(-1.02%)
Mar 18, 2010
6.622
6.622
6.586
6.591
4,355
+0.01(+0.08%)
Mar 17, 2010
6.586
6.627
6.555
6.586
25,304
+0.04(+0.54%)
Mar 16, 2010
6.498
6.576
6.447
6.551
61,464
+0.13(+1.95%)
Mar 15, 2010
6.410
6.426
6.405
6.426
30,199
-0.06(-0.96%)
Mar 12, 2010
6.493
6.494
6.488
6.488
1,742
+0.03(+0.40%)
Mar 11, 2010
6.560
6.571
6.457
6.462
28,120
-0.08(-1.24%)
Mar 10, 2010
6.543
6.543
6.518
6.543
16,771
+0.02(+0.24%)
Mar 09, 2010
6.538
6.543
6.522
6.528
19,859
-0.01(-0.16%)
Mar 08, 2010
6.508
6.538
6.508
6.538
15,151
+0.03(+0.39%)
Mar 05, 2010
6.461
6.513
6.420
6.513
25,367
+0.05(+0.73%)
Mar 04, 2010
6.374
6.466
6.374
6.465
17,746
+0.06(+0.95%)
Mar 03, 2010
6.348
6.405
6.348
6.404
12,291
+0.02(+0.32%)
Mar 02, 2010
6.353
6.384
6.350
6.384
17,193
+0.03(+0.48%)
Mar 01, 2010
6.384
6.384
6.323
6.353
22,931
+0.08(+1.23%)
Feb 26, 2010
6.287
6.343
6.225
6.276
29,134
+0.04(+0.58%)
Feb 25, 2010
6.271
6.276
6.235
6.240
16,235
-0.03(-0.49%)
Feb 24, 2010
6.210
6.271
6.199
6.271
13,071
+0.11(+1.75%)
Feb 23, 2010
6.189
6.189
6.143
6.163
13,846
+0.00(+0.00%)
Feb 22, 2010
6.230
6.235
6.143
6.163
38,160
-0.10(-1.56%)
Feb 19, 2010
6.225
6.266
6.225
6.261
15,018
+0.00(+0.00%)
Feb 18, 2010
6.359
6.359
6.235
6.261
22,828
+0.00(+0.00%)
Feb 17, 2010
6.240
6.312
6.220
6.261
33,682
+0.00(+0.04%)
Feb 16, 2010
6.235
6.282
6.215
6.258
18,833
-0.02(-0.33%)
Feb 12, 2010
6.287
6.279
6.279
6.279
2,920
+0.03(+0.45%)
Feb 11, 2010
6.246
6.323
6.246
6.251
59,610
-0.04(-0.65%)
Feb 10, 2010
6.271
6.302
6.266
6.292
30,639
+0.06(+0.91%)
Feb 09, 2010
6.235
6.266
6.230
6.235
16,877
+0.02(+0.25%)
Feb 08, 2010
6.225
6.235
6.205
6.220
23,018
+0.03(+0.50%)
Feb 05, 2010
6.174
6.230
6.174
6.189
8,242
-0.02(-0.33%)
Feb 04, 2010
6.220
6.230
6.189
6.210
32,666
-0.02(-0.28%)
Feb 03, 2010
6.220
6.230
6.210
6.227
15,262
+0.01(+0.11%)
Feb 02, 2010
6.189
6.220
6.185
6.220
19,597
+0.03(+0.50%)
Feb 01, 2010
6.184
6.235
6.169
6.189
31,703
+0.00(+0.00%)
Jan 29, 2010
6.210
6.220
6.169
6.189
17,831
+0.00(+0.00%)
Jan 28, 2010
6.210
6.210
6.179
6.189
11,700
+0.01(+0.17%)
Jan 27, 2010
6.205
6.205
6.179
6.179
8,322
+0.03(+0.41%)
Jan 26, 2010
6.184
6.184
6.154
6.154
5,678
+0.01(+0.18%)
Jan 25, 2010
6.220
6.220
6.133
6.142
58,812
-0.08(-1.33%)
Jan 22, 2010
6.210
6.230
6.200
6.225
8,811
+0.02(+0.25%)
Jan 21, 2010
6.184
6.210
6.184
6.210
11,212
+0.03(+0.41%)
Jan 20, 2010
6.179
6.210
6.138
6.184
48,535
+0.05(+0.75%)
Jan 19, 2010
6.113
6.149
6.108
6.138
17,095
+0.03(+0.50%)
Jan 15, 2010
6.097
6.108
6.108
6.108
24,281
+0.01(+0.08%)
Jan 14, 2010
6.143
6.143
6.097
6.103
27,359
-0.02(-0.25%)
Jan 13, 2010
6.143
6.143
6.092
6.118
39,420
+0.03(+0.42%)
Jan 12, 2010
6.077
6.102
6.072
6.092
20,484
+0.00(+0.00%)
Jan 11, 2010
6.153
6.163
6.062
6.092
77,385
-0.03(-0.41%)
Jan 08, 2010
6.128
6.133
6.108
6.118
13,984
+0.00(+0.00%)
Jan 07, 2010
6.092
6.118
6.087
6.118
13,553
+0.03(+0.42%)
Jan 06, 2010
6.072
6.092
6.047
6.092
21,371
+0.06(+1.01%)
Jan 05, 2010
6.082
6.082
6.031
6.031
25,166
-0.04(-0.67%)
Jan 04, 2010
6.047
6.087
6.042
6.072
55,752
+0.04(+0.59%)
Dec 31, 2009
6.062
6.036
6.036
6.036
16,742
+0.03(+0.42%)
Dec 30, 2009
6.001
6.011
5.955
6.011
21,552
+0.02(+0.34%)
Dec 29, 2009
6.006
6.006
5.925
5.991
56,291
+0.03(+0.43%)
Dec 28, 2009
5.950
5.971
5.950
5.965
14,191
-0.02(-0.26%)
Dec 24, 2009
5.970
5.981
5.940
5.981
5,465
+0.02(+0.34%)
Dec 23, 2009
5.965
5.965
5.930
5.960
38,611
+0.04(+0.60%)
Dec 22, 2009
5.925
5.981
5.920
5.925
19,618
-0.01(-0.09%)
Dec 21, 2009
5.981
5.986
5.920
5.930
33,287
-0.02(-0.34%)
Dec 18, 2009
6.087
6.087
5.935
5.950
20,526
+0.00(+0.08%)
Dec 17, 2009
5.955
6.128
5.915
5.945
44,658
-0.03(-0.42%)
Dec 16, 2009
5.940
5.970
5.920
5.970
56,693
+0.02(+0.34%)
Dec 15, 2009
5.945
5.957
5.894
5.950
49,116
+0.03(+0.43%)
Dec 14, 2009
5.965
5.970
5.904
5.925
54,235
-0.03(-0.51%)
Dec 11, 2009
5.904
5.955
5.904
5.955
40,487
-0.02(-0.25%)
Dec 10, 2009
5.960
5.970
5.960
5.970
44,908
+0.01(+0.17%)
Dec 09, 2009
5.965
5.965
5.955
5.960
32,893
+0.00(+0.07%)
Dec 08, 2009
5.955
5.960
5.935
5.956
22,824
-0.00(-0.07%)
Dec 07, 2009
5.955
5.960
5.940
5.960
50,441
+0.00(+0.00%)
Dec 04, 2009
5.965
5.965
5.940
5.960
27,942
+0.00(+0.00%)
Dec 03, 2009
5.965
5.970
5.889
5.960
49,648
-0.01(-0.17%)
Dec 02, 2009
5.935
5.970
5.930
5.970
37,768
+0.04(+0.60%)
Dec 01, 2009
6.194
6.194
5.930
5.935
44,954
+0.00(+0.02%)
Nov 30, 2009
5.925
5.935
5.899
5.934
15,235
+0.00(+0.07%)
Nov 27, 2009
5.894
5.930
5.879
5.930
2,363
+0.01(+0.17%)
Nov 25, 2009
5.925
5.930
5.889
5.920
11,028
+0.03(+0.52%)
Nov 24, 2009
5.925
5.925
5.884
5.889
24,128
+0.02(+0.35%)
Nov 23, 2009
5.864
5.889
5.844
5.869
19,106
+0.02(+0.35%)
Nov 20, 2009
5.844
5.910
5.793
5.849
56,453
-0.01(-0.18%)
Nov 19, 2009
5.844
5.884
5.844
5.859
8,469
-0.02(-0.34%)
Nov 18, 2009
5.904
5.904
5.793
5.879
537,883
+0.04(+0.70%)
Nov 17, 2009
5.874
5.899
5.813
5.838
38,212
+0.01(+0.09%)
Nov 16, 2009
5.818
5.915
5.798
5.833
70,806
+0.05(+0.79%)
Nov 13, 2009
5.828
5.828
5.788
5.788
18,891
-0.01(-0.09%)
Nov 12, 2009
5.813
5.854
5.788
5.793
52,084
-0.03(-0.52%)
Nov 11, 2009
5.874
5.874
5.808
5.823
94,230
-0.07(-1.20%)
Nov 10, 2009
5.935
5.935
5.864
5.894
17,953
-0.06(-0.94%)
Nov 09, 2009
5.960
5.970
5.910
5.950
46,159
-0.02(-0.26%)
Nov 06, 2009
5.920
5.965
5.886
5.965
37,420
+0.06(+1.03%)
Nov 05, 2009
5.904
5.935
5.889
5.904
35,458
-0.01(-0.19%)
Nov 04, 2009
5.981
6.006
5.899
5.916
57,903
-0.02(-0.40%)
Nov 03, 2009
5.986
5.986
5.904
5.940
28,546
-0.04(-0.59%)
Nov 02, 2009
6.047
6.092
5.958
5.976
33,287
-0.03(-0.51%)
Oct 30, 2009
6.011
6.031
5.904
6.006
53,081
+0.05(+0.78%)
Oct 29, 2009
6.031
6.031
5.930
5.959
9,320
-0.07(-1.14%)
Oct 28, 2009
6.077
6.077
6.006
6.028
17,325
+0.01(+0.23%)
Oct 27, 2009
5.970
6.062
5.970
6.014
25,247
+0.03(+0.56%)
Oct 26, 2009
6.031
6.052
5.981
5.981
11,030
-0.03(-0.42%)
Oct 23, 2009
6.042
6.042
6.006
6.006
18,515
-0.04(-0.59%)
Oct 22, 2009
6.092
6.113
6.011
6.042
18,507
-0.03(-0.50%)
Oct 21, 2009
6.042
6.087
6.031
6.072
22,357
+0.01(+0.17%)
Oct 20, 2009
6.072
6.072
5.996
6.062
30,670
+0.06(+0.96%)
Oct 19, 2009
5.991
6.036
5.904
6.004
32,454
+0.10(+1.77%)
Oct 16, 2009
5.808
5.950
5.808
5.899
19,626
+0.10(+1.66%)
Oct 15, 2009
5.991
6.001
5.742
5.803
108,715
-0.16(-2.72%)
Oct 14, 2009
6.234
6.245
5.965
5.965
62,602
-0.20(-3.21%)
Oct 13, 2009
6.108
6.270
6.036
6.163
81,730
+0.02(+0.33%)
Oct 12, 2009
6.209
6.402
5.996
6.143
122,682
-0.16(-2.58%)
Oct 09, 2009
6.377
6.389
6.275
6.306
54,221
-0.11(-1.74%)
Oct 08, 2009
6.412
6.493
6.402
6.417
15,659
-0.01(-0.08%)
Oct 07, 2009
6.382
6.473
6.382
6.422
30,752
-0.01(-0.08%)
Oct 06, 2009
6.366
6.427
6.356
6.427
22,513
+0.08(+1.20%)
Oct 05, 2009
6.280
6.366
6.265
6.351
31,327
+0.06(+0.89%)
Oct 02, 2009
6.265
6.295
6.256
6.295
22,706
+0.01(+0.10%)
Oct 01, 2009
6.311
6.321
6.270
6.289
44,123
-0.02(-0.34%)
Sep 30, 2009
6.300
6.321
6.295
6.311
21,601
+0.00(+0.03%)
Sep 29, 2009
6.306
6.321
6.306
6.309
6,580
-0.01(-0.11%)
Sep 28, 2009
6.336
6.336
6.295
6.316
21,942
-0.01(-0.13%)
Sep 25, 2009
6.300
6.324
6.300
6.324
2,013
+0.00(+0.05%)
Sep 24, 2009
6.306
6.346
6.286
6.321
26,098
+0.02(+0.24%)
Sep 23, 2009
6.265
6.341
6.265
6.306
18,022
+0.04(+0.65%)
Sep 22, 2009
6.245
6.275
6.219
6.265
38,617
+0.00(+0.00%)
Sep 21, 2009
6.255
6.270
6.245
6.265
25,846
-0.00(-0.06%)
Sep 18, 2009
6.214
6.269
6.209
6.269
10,096
+0.05(+0.88%)
Sep 17, 2009
6.245
6.270
6.214
6.214
32,499
-0.02(-0.33%)
Sep 16, 2009
6.209
6.260
6.204
6.235
23,498
+0.01(+0.16%)
Sep 15, 2009
6.229
6.229
6.118
6.224
56,565
+0.11(+1.74%)
Sep 14, 2009
6.082
6.174
5.960
6.118
133,493
-0.10(-1.63%)
Sep 11, 2009
6.219
6.219
6.219
6.219
3,348
-0.03(-0.49%)
Sep 10, 2009
6.189
6.260
6.168
6.250
23,823
+0.06(+0.90%)
Sep 09, 2009
6.224
6.224
6.180
6.194
34,022
+0.01(+0.16%)
Sep 08, 2009
6.174
6.194
6.174
6.184
30,431
+0.04(+0.58%)
Sep 04, 2009
5.976
6.148
5.955
6.148
42,700
+0.18(+2.98%)
Sep 03, 2009
5.930
5.970
5.930
5.970
11,818
+0.03(+0.51%)
Sep 02, 2009
5.955
5.970
5.864
5.940
37,953
-0.03(-0.48%)
Sep 01, 2009
6.092
6.092
5.930
5.968
19,549
+0.05(+0.80%)
Aug 31, 2009
6.001
6.001
5.921
5.921
19,716
-0.06(-0.99%)
Aug 28, 2009
5.950
5.981
5.940
5.981
10,654
+0.05(+0.77%)
Aug 27, 2009
5.884
5.935
5.884
5.935
29,104
+0.05(+0.86%)
Aug 26, 2009
5.844
5.884
5.844
5.884
14,378
+0.02(+0.35%)
Aug 25, 2009
5.844
5.864
5.844
5.864
8,142
+0.01(+0.21%)
Aug 24, 2009
5.803
5.859
5.803
5.852
12,606
+0.03(+0.49%)
Aug 21, 2009
5.864
5.864
5.808
5.823
13,787
-0.03(-0.43%)
Aug 20, 2009
5.813
5.869
5.813
5.849
26,421
+0.02(+0.26%)
Aug 19, 2009
5.828
5.838
5.793
5.833
13,508
-0.01(-0.09%)
Aug 18, 2009
5.823
5.838
5.823
5.838
22,818
+0.06(+1.05%)
Aug 17, 2009
5.798
5.803
5.757
5.778
9,858
-0.04(-0.61%)
Aug 14, 2009
5.838
5.854
5.813
5.813
8,294
-0.03(-0.43%)
Aug 13, 2009
5.833
5.904
5.833
5.838
15,314
+0.01(+0.09%)
Aug 12, 2009
5.813
5.838
5.813
5.833
8,863
+0.00(+0.00%)
Aug 11, 2009
5.844
5.930
5.833
5.833
12,643
-0.03(-0.43%)
Aug 10, 2009
5.803
5.878
5.788
5.859
23,797
+0.09(+1.58%)
Aug 07, 2009
5.772
5.783
5.767
5.767
8,843
+0.00(+0.00%)
Aug 06, 2009
5.752
5.778
5.737
5.767
13,860
+0.06(+0.98%)
Aug 05, 2009
5.656
5.737
5.656
5.712
6,366
+0.01(+0.18%)
Aug 04, 2009
5.732
5.737
5.696
5.701
17,175
-0.02(-0.27%)
Aug 03, 2009
5.767
5.767
5.683
5.717
17,632
+0.05(+0.90%)
Jul 31, 2009
5.681
5.732
5.651
5.666
16,364
+0.03(+0.45%)
Jul 30, 2009
5.671
5.757
5.635
5.640
28,412
-0.01(-0.18%)
Jul 29, 2009
5.681
5.717
5.651
5.651
31,030
-0.02(-0.37%)
Jul 28, 2009
5.676
5.676
5.671
5.671
4,028
+0.01(+0.19%)
Jul 27, 2009
5.661
5.717
5.646
5.661
7,287
+0.01(+0.09%)
Jul 24, 2009
5.625
5.667
5.600
5.656
931
+0.02(+0.36%)
Jul 23, 2009
5.610
5.661
5.610
5.635
36,285
+0.03(+0.45%)
Jul 22, 2009
5.569
5.625
5.534
5.610
24,311
+0.03(+0.45%)
Jul 21, 2009
5.508
5.590
5.488
5.585
22,645
+0.06(+1.10%)
Jul 20, 2009
5.559
5.580
5.524
5.524
37,227
-0.05(-0.89%)
Jul 17, 2009
5.432
5.580
5.432
5.573
38,003
+0.12(+2.12%)
Jul 16, 2009
5.432
5.478
5.382
5.458
45,466
+0.03(+0.47%)
Jul 15, 2009
5.473
5.473
5.432
5.432
31,601
-0.05(-0.93%)
Jul 14, 2009
5.503
5.503
5.437
5.483
25,328
-0.04(-0.74%)
Jul 13, 2009
5.488
5.551
5.488
5.524
10,734
+0.03(+0.55%)
Jul 10, 2009
5.442
5.493
5.432
5.493
13,716
+0.03(+0.46%)
Jul 09, 2009
5.417
5.468
5.417
5.468
10,931
+0.07(+1.22%)
Jul 08, 2009
5.331
5.422
5.331
5.402
15,259
+0.03(+0.57%)
Jul 07, 2009
5.331
5.387
5.331
5.371
18,357
+0.05(+0.95%)
Jul 06, 2009
5.366
5.382
5.305
5.321
41,196
-0.05(-0.85%)
Jul 02, 2009
5.432
5.432
5.341
5.366
25,739
-0.03(-0.47%)
Jul 01, 2009
5.478
5.478
5.382
5.392
15,919
+0.01(+0.19%)
Jun 30, 2009
5.407
5.407
5.382
5.382
17,727
-0.02(-0.38%)
Jun 29, 2009
5.356
5.402
5.346
5.402
19,373
+0.02(+0.38%)
Jun 26, 2009
5.387
5.392
5.346
5.382
8,174
+0.02(+0.28%)
Jun 25, 2009
5.371
5.371
5.337
5.366
10,352
+0.00(+0.00%)
Jun 24, 2009
5.341
5.366
5.341
5.366
4,530
+0.02(+0.38%)
Jun 23, 2009
5.336
5.351
5.295
5.346
44,144
+0.05(+0.86%)
Jun 22, 2009
5.392
5.392
5.300
5.300
26,807
-0.09(-1.70%)
Jun 19, 2009
5.376
5.392
5.290
5.392
17,396
+0.04(+0.66%)
Jun 18, 2009
5.376
5.376
5.351
5.356
18,121
+0.00(+0.07%)
Jun 17, 2009
5.346
5.366
5.255
5.353
45,096
+0.01(+0.12%)
Jun 16, 2009
5.260
5.371
5.260
5.346
50,158
+0.10(+1.84%)
Jun 15, 2009
5.290
5.290
5.250
5.250
14,079
-0.10(-1.80%)
Jun 12, 2009
5.387
5.387
5.250
5.346
34,319
-0.04(-0.66%)
Jun 11, 2009
5.397
5.488
5.382
5.382
80,576
-0.05(-0.93%)
Jun 10, 2009
5.468
5.483
5.366
5.432
38,946
-0.03(-0.47%)
Jun 09, 2009
5.448
5.458
5.439
5.458
37,975
+0.01(+0.09%)
Jun 08, 2009
5.458
5.458
5.417
5.453
8,174
+0.01(+0.19%)
Jun 05, 2009
5.524
5.620
5.432
5.442
41,235
-0.08(-1.37%)
Jun 04, 2009
5.366
5.518
5.366
5.518
65,681
+0.15(+2.83%)
Jun 03, 2009
5.453
5.453
5.356
5.366
21,272
-0.07(-1.21%)
Jun 02, 2009
5.356
5.432
5.356
5.432
25,800
+0.10(+1.90%)
Jun 01, 2009
5.366
5.432
5.321
5.331
27,981
-0.03(-0.57%)
May 29, 2009
5.422
5.422
5.356
5.361
15,940
-0.09(-1.58%)
May 28, 2009
5.539
5.539
5.397
5.448
36,084
-0.09(-1.65%)
May 27, 2009
5.574
5.574
5.534
5.539
18,909
-0.04(-0.73%)
May 26, 2009
5.580
5.580
5.534
5.580
16,742
+0.00(+0.00%)
May 22, 2009
5.529
5.580
5.529
5.580
22,257
+0.06(+1.10%)
May 21, 2009
5.503
5.529
5.483
5.519
22,848
+0.04(+0.65%)
May 20, 2009
5.488
5.488
5.468
5.483
6,401
+0.04(+0.70%)
May 19, 2009
5.376
5.448
5.376
5.445
10,524
+0.02(+0.42%)
May 18, 2009
5.356
5.422
5.356
5.422
14,875
+0.07(+1.23%)
May 15, 2009
5.351
5.371
5.351
5.356
20,423
+0.04(+0.67%)
May 14, 2009
5.310
5.326
5.310
5.321
1,786
-0.00(-0.00%)
May 13, 2009
5.316
5.346
5.255
5.321
24,250
+0.02(+0.38%)
May 12, 2009
5.275
5.304
5.239
5.300
7,581
+0.06(+1.16%)
May 11, 2009
5.224
5.351
5.224
5.239
23,785
-0.04(-0.67%)
May 08, 2009
5.234
5.275
5.229
5.275
24,337
+0.05(+0.93%)
May 07, 2009
5.239
5.255
5.224
5.226
11,621
-0.02(-0.44%)
May 06, 2009
5.255
5.265
5.239
5.250
60,666
+0.01(+0.10%)
May 05, 2009
5.229
5.275
5.214
5.244
33,484
+0.04(+0.78%)
May 04, 2009
5.184
5.229
5.169
5.204
14,668
+0.03(+0.49%)
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
.