Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.464 6.530 6.464 6.500 25,035 +0.02(+0.23%)
Feb 25, 2011 6.479 6.505 6.474 6.484 23,008 +0.05(+0.78%)
Feb 24, 2011 6.424 6.479 6.404 6.434 26,453 -0.01(-0.09%)
Feb 23, 2011 6.434 6.489 6.429 6.440 41,967 -0.01(-0.22%)
Feb 22, 2011 6.515 6.515 6.429 6.454 21,590 -0.08(-1.23%)
Feb 18, 2011 6.550 6.598 6.530 6.535 23,180 -0.04(-0.53%)
Feb 17, 2011 6.580 6.595 6.560 6.570 23,349 -0.01(-0.15%)
Feb 16, 2011 6.550 6.620 6.550 6.580 24,885 +0.02(+0.31%)
Feb 15, 2011 6.560 6.590 6.550 6.560 21,646 +0.00(+0.00%)
Feb 14, 2011 6.590 6.604 6.550 6.560 11,570 -0.03(-0.46%)
Feb 11, 2011 6.499 6.600 6.499 6.590 16,852 +0.08(+1.16%)
Feb 10, 2011 6.535 6.535 6.499 6.515 21,213 -0.04(-0.54%)
Feb 09, 2011 6.560 6.565 6.520 6.550 23,469 -0.01(-0.08%)
Feb 08, 2011 6.525 6.605 6.525 6.555 36,320 -0.02(-0.30%)
Feb 07, 2011 6.560 6.580 6.560 6.575 15,913 +0.04(+0.54%)
Feb 04, 2011 6.525 6.540 6.494 6.540 9,733 +0.02(+0.31%)
Feb 03, 2011 6.560 6.560 6.485 6.520 23,782 -0.02(-0.31%)
Feb 02, 2011 6.570 6.570 6.520 6.540 13,010 +0.01(+0.15%)
Feb 01, 2011 6.464 6.580 6.455 6.530 55,105 +0.07(+1.01%)
Jan 31, 2011 6.439 6.464 6.434 6.464 34,397 +0.07(+1.02%)
Jan 28, 2011 6.560 6.560 6.389 6.399 33,170 -0.14(-2.07%)
Jan 27, 2011 6.575 6.580 6.520 6.535 23,343 -0.02(-0.37%)
Jan 26, 2011 6.515 6.565 6.505 6.559 33,551 +0.05(+0.76%)
Jan 25, 2011 6.525 6.550 6.494 6.510 22,261 -0.02(-0.23%)
Jan 24, 2011 6.510 6.530 6.449 6.525 59,116 +0.02(+0.30%)
Jan 21, 2011 6.505 6.525 6.494 6.505 15,776 +0.05(+0.79%)
Jan 20, 2011 6.499 6.499 6.444 6.454 24,848 -0.03(-0.43%)
Jan 19, 2011 6.530 6.540 6.459 6.482 27,960 -0.05(-0.73%)
Jan 18, 2011 6.575 6.595 6.530 6.530 27,635 -0.05(-0.69%)
Jan 14, 2011 6.590 6.595 6.550 6.575 22,355 +0.03(+0.38%)
Jan 13, 2011 6.600 6.610 6.545 6.550 37,376 -0.04(-0.53%)
Jan 12, 2011 6.615 6.625 6.585 6.585 32,445 -0.05(-0.68%)
Jan 11, 2011 6.530 6.630 6.520 6.630 26,483 +0.13(+2.01%)
Jan 10, 2011 6.525 6.560 6.479 6.499 33,262 -0.02(-0.31%)
Jan 07, 2011 6.565 6.565 6.520 6.520 16,513 -0.01(-0.18%)
Jan 06, 2011 6.565 6.565 6.531 6.531 9,798 -0.01(-0.12%)
Jan 05, 2011 6.525 6.555 6.515 6.539 34,308 +0.01(+0.23%)
Jan 04, 2011 6.550 6.565 6.479 6.525 32,809 +0.01(+0.15%)
Jan 03, 2011 6.520 6.555 6.443 6.515 114,000 +0.08(+1.24%)
Dec 31, 2010 6.439 6.489 6.419 6.435 36,292 +0.03(+0.40%)
Dec 30, 2010 6.424 6.444 6.409 6.409 41,008 -0.01(-0.09%)
Dec 29, 2010 6.439 6.444 6.374 6.415 63,095 -0.03(-0.46%)
Dec 28, 2010 6.439 6.444 6.414 6.444 28,107 +0.03(+0.47%)
Dec 27, 2010 6.439 6.444 6.404 6.414 27,747 -0.03(-0.47%)
Dec 23, 2010 6.414 6.444 6.409 6.444 40,325 +0.06(+0.94%)
Dec 22, 2010 6.404 6.439 6.384 6.384 35,029 -0.05(-0.78%)
Dec 21, 2010 6.439 6.444 6.414 6.434 47,127 +0.03(+0.39%)
Dec 20, 2010 6.424 6.464 6.359 6.409 29,474 -0.03(-0.39%)
Dec 17, 2010 6.525 6.525 6.374 6.434 47,819 -0.05(-0.70%)
Dec 16, 2010 6.444 6.493 6.408 6.479 36,113 +0.06(+0.88%)
Dec 15, 2010 6.449 6.489 6.384 6.423 48,277 -0.05(-0.71%)
Dec 14, 2010 6.494 6.494 6.440 6.469 91,892 -0.02(-0.38%)
Dec 13, 2010 6.494 6.494 6.469 6.494 44,490 +0.00(+0.00%)
Dec 10, 2010 6.489 6.494 6.460 6.494 31,892 +0.00(+0.08%)
Dec 09, 2010 6.494 6.509 6.405 6.489 72,437 -0.00(-0.08%)
Dec 08, 2010 6.538 6.538 6.460 6.494 49,373 +0.01(+0.23%)
Dec 07, 2010 6.528 6.533 6.469 6.479 54,853 +0.00(+0.00%)
Dec 06, 2010 6.464 6.519 6.464 6.479 32,585 -0.02(-0.38%)
Dec 03, 2010 6.474 6.509 6.464 6.504 30,902 -0.01(-0.15%)
Dec 02, 2010 6.504 6.519 6.469 6.514 55,747 +0.01(+0.23%)
Dec 01, 2010 6.425 6.499 6.425 6.499 52,716 +0.15(+2.40%)
Nov 30, 2010 6.445 6.445 6.341 6.346 61,062 -0.08(-1.27%)
Nov 29, 2010 6.376 6.440 6.346 6.428 18,692 +0.02(+0.35%)
Nov 26, 2010 6.401 6.464 6.401 6.405 8,898 -0.02(-0.38%)
Nov 24, 2010 6.405 6.430 6.430 6.430 32,274 +0.07(+1.16%)
Nov 23, 2010 6.391 6.401 6.273 6.356 55,509 -0.05(-0.77%)
Nov 22, 2010 6.317 6.440 6.317 6.405 52,696 +0.07(+1.07%)
Nov 19, 2010 6.351 6.361 6.295 6.338 48,222 +0.03(+0.41%)
Nov 18, 2010 6.263 6.327 6.229 6.312 45,315 +0.08(+1.34%)
Nov 17, 2010 6.204 6.248 6.174 6.228 36,079 +0.06(+1.04%)
Nov 16, 2010 6.268 6.268 6.100 6.164 67,030 -0.12(-1.88%)
Nov 15, 2010 6.273 6.322 6.263 6.282 25,192 +0.05(+0.79%)
Nov 12, 2010 6.287 6.371 6.223 6.233 62,191 -0.07(-1.09%)
Nov 11, 2010 6.278 6.322 6.243 6.302 106,488 +0.00(+0.08%)
Nov 10, 2010 6.278 6.361 6.218 6.297 165,108 -0.01(-0.16%)
Nov 09, 2010 6.371 6.450 6.282 6.307 153,469 -0.02(-0.39%)
Nov 08, 2010 6.346 6.376 6.327 6.332 174,297 -0.01(-0.23%)
Nov 05, 2010 6.307 6.371 6.302 6.346 176,212 +0.02(+0.31%)
Nov 04, 2010 6.292 6.381 6.292 6.327 220,038 +0.06(+0.94%)
Nov 03, 2010 6.307 6.332 6.248 6.268 100,451 -0.00(-0.08%)
Nov 02, 2010 6.302 6.361 6.273 6.273 163,941 -0.00(-0.08%)
Nov 01, 2010 6.273 6.322 6.248 6.278 147,627 +0.02(+0.31%)
Oct 29, 2010 6.223 6.273 6.209 6.258 28,975 +0.03(+0.47%)
Oct 28, 2010 6.332 6.341 6.223 6.228 81,867 -0.03(-0.55%)
Oct 27, 2010 6.268 6.307 6.243 6.263 29,912 -0.05(-0.73%)
Oct 25, 2010 6.356 6.391 6.273 6.309 109,850 +0.06(+0.90%)
Oct 22, 2010 6.263 6.263 6.223 6.252 22,635 +0.00(+0.07%)
Oct 21, 2010 6.214 6.273 6.214 6.248 151,745 +0.03(+0.47%)
Oct 20, 2010 6.199 6.258 6.194 6.218 131,213 +0.06(+1.04%)
Oct 19, 2010 6.140 6.209 6.140 6.155 30,552 -0.05(-0.79%)
Oct 18, 2010 6.204 6.238 6.184 6.204 40,821 -0.02(-0.32%)
Oct 15, 2010 6.233 6.253 6.214 6.223 31,189 -0.01(-0.16%)
Oct 14, 2010 6.297 6.297 6.218 6.233 166,738 -0.05(-0.79%)
Oct 13, 2010 6.337 6.337 6.258 6.283 54,940 +0.01(+0.17%)
Oct 12, 2010 6.238 6.273 6.199 6.273 30,875 +0.04(+0.71%)
Oct 11, 2010 6.223 6.268 6.155 6.228 70,041 +0.02(+0.40%)
Oct 08, 2010 6.204 6.238 6.186 6.204 62,876 +0.01(+0.17%)
Oct 07, 2010 6.214 6.223 6.164 6.193 37,014 -0.00(-0.01%)
Oct 06, 2010 6.223 6.292 6.194 6.194 88,881 -0.04(-0.63%)
Oct 05, 2010 6.130 6.243 6.110 6.233 119,320 +0.12(+2.01%)
Oct 04, 2010 6.105 6.120 6.081 6.110 36,443 +0.02(+0.32%)
Oct 01, 2010 6.091 6.125 6.076 6.091 63,969 +0.02(+0.41%)
Sep 30, 2010 6.086 6.125 6.041 6.066 87,430 -0.01(-0.24%)
Sep 29, 2010 6.115 6.125 6.066 6.081 100,091 -0.02(-0.32%)
Sep 28, 2010 6.115 6.120 6.056 6.100 114,318 -0.03(-0.56%)
Sep 27, 2010 6.095 6.135 6.046 6.135 31,619 +0.07(+1.13%)
Sep 24, 2010 5.963 6.100 5.963 6.066 100,366 +0.13(+2.15%)
Sep 23, 2010 5.953 5.997 5.938 5.938 165,490 -0.03(-0.58%)
Sep 22, 2010 5.972 6.002 5.963 5.972 31,900 -0.00(-0.08%)
Sep 21, 2010 6.032 6.032 5.972 5.977 132,368 -0.03(-0.50%)
Sep 20, 2010 5.928 6.008 5.918 6.008 28,312 +0.08(+1.34%)
Sep 17, 2010 5.928 5.982 5.913 5.928 89,276 +0.02(+0.42%)
Sep 15, 2010 5.894 5.928 5.859 5.904 60,361 +0.05(+0.93%)
Sep 14, 2010 5.917 5.941 5.849 5.849 78,533 -0.03(-0.57%)
Sep 13, 2010 5.893 5.912 5.859 5.883 125,793 +0.04(+0.74%)
Sep 10, 2010 5.797 5.869 5.797 5.840 110,964 +0.03(+0.58%)
Sep 09, 2010 5.777 5.927 5.768 5.806 187,502 +0.05(+0.92%)
Sep 08, 2010 5.705 5.777 5.705 5.753 66,593 +0.05(+0.84%)
Sep 07, 2010 5.763 5.777 5.705 5.705 35,138 -0.07(-1.25%)
Sep 03, 2010 5.772 5.777 5.758 5.777 183,499 +0.02(+0.41%)
Sep 02, 2010 5.705 5.758 5.686 5.754 19,769 +0.08(+1.45%)
Sep 01, 2010 5.623 5.720 5.616 5.671 77,789 +0.10(+1.73%)
Aug 31, 2010 5.551 5.623 5.551 5.575 43,776 -0.08(-1.36%)
Aug 30, 2010 5.691 5.691 5.614 5.652 54,710 -0.04(-0.76%)
Aug 27, 2010 5.695 5.695 5.580 5.695 59,263 +0.09(+1.55%)
Aug 26, 2010 5.585 5.618 5.550 5.609 52,500 +0.02(+0.43%)
Aug 25, 2010 5.532 5.585 5.470 5.585 51,485 +0.05(+0.87%)
Aug 24, 2010 5.537 5.594 5.508 5.537 59,423 -0.05(-0.86%)
Aug 23, 2010 5.590 5.614 5.570 5.585 31,677 -0.00(-0.09%)
Aug 20, 2010 5.585 5.590 5.537 5.590 17,090 -0.02(-0.34%)
Aug 19, 2010 5.614 5.662 5.556 5.609 74,586 -0.04(-0.64%)
Aug 18, 2010 5.565 5.681 5.565 5.645 90,166 +0.04(+0.73%)
Aug 17, 2010 5.590 5.645 5.590 5.604 35,138 +0.05(+0.95%)
Aug 16, 2010 5.508 5.585 5.508 5.551 38,725 -0.00(-0.09%)
Aug 13, 2010 5.556 5.609 5.556 5.556 86,480 -0.03(-0.52%)
Aug 12, 2010 5.479 5.590 5.469 5.585 80,169 +0.01(+0.26%)
Aug 11, 2010 5.686 5.691 5.570 5.570 110,694 -0.18(-3.18%)
Aug 10, 2010 5.720 5.768 5.695 5.753 69,948 -0.00(-0.08%)
Aug 09, 2010 5.720 5.777 5.700 5.758 72,850 +0.01(+0.25%)
Aug 06, 2010 5.744 5.744 5.671 5.744 57,699 +0.01(+0.25%)
Aug 05, 2010 5.729 5.729 5.705 5.729 42,555 -0.02(-0.34%)
Aug 04, 2010 5.715 5.777 5.715 5.748 60,821 +0.03(+0.59%)
Aug 03, 2010 5.729 5.729 5.691 5.715 23,471 -0.01(-0.12%)
Aug 02, 2010 5.676 5.739 5.676 5.722 65,572 +0.09(+1.66%)
Jul 30, 2010 5.628 5.671 5.604 5.628 49,337 -0.00(-0.09%)
Jul 29, 2010 5.662 5.694 5.618 5.633 60,235 -0.02(-0.34%)
Jul 28, 2010 5.691 5.700 5.652 5.652 38,102 -0.05(-0.93%)
Jul 27, 2010 5.686 5.734 5.686 5.705 21,340 +0.04(+0.68%)
Jul 26, 2010 5.667 5.691 5.662 5.667 17,649 +0.00(+0.03%)
Jul 23, 2010 5.585 5.671 5.585 5.665 23,930 +0.06(+1.00%)
Jul 22, 2010 5.460 5.622 5.460 5.609 116,917 +0.15(+2.82%)
Jul 21, 2010 5.580 5.580 5.447 5.455 37,605 -0.05(-0.87%)
Jul 20, 2010 5.426 5.503 5.426 5.503 38,208 +0.06(+1.15%)
Jul 19, 2010 5.426 5.445 5.426 5.440 8,372 +0.01(+0.27%)
Jul 16, 2010 5.426 5.512 5.426 5.426 58,653 -0.10(-1.74%)
Jul 15, 2010 5.493 5.537 5.450 5.522 79,426 +0.03(+0.61%)
Jul 14, 2010 5.464 5.520 5.464 5.488 76,397 -0.01(-0.18%)
Jul 13, 2010 5.464 5.508 5.464 5.498 76,707 +0.09(+1.69%)
Jul 12, 2010 5.368 5.445 5.368 5.407 29,858 +0.01(+0.18%)
Jul 09, 2010 5.397 5.416 5.358 5.397 61,480 +0.04(+0.72%)
Jul 08, 2010 5.339 5.392 5.339 5.358 60,952 +0.04(+0.72%)
Jul 07, 2010 5.243 5.320 5.243 5.320 106,127 +0.08(+1.47%)
Jul 06, 2010 5.277 5.368 5.224 5.243 63,773 -0.01(-0.28%)
Jul 02, 2010 5.258 5.305 5.219 5.258 29,904 -0.04(-0.72%)
Jul 01, 2010 5.358 5.368 5.228 5.296 80,468 -0.07(-1.35%)
Jun 30, 2010 5.416 5.416 5.368 5.368 33,590 -0.03(-0.54%)
Jun 29, 2010 5.527 5.527 5.392 5.397 72,438 -0.16(-2.86%)
Jun 25, 2010 5.556 5.628 5.537 5.556 107,242 -0.00(-0.06%)
Jun 24, 2010 5.623 5.715 5.527 5.559 64,674 -0.04(-0.71%)
Jun 23, 2010 5.587 5.667 5.570 5.599 75,992 +0.01(+0.17%)
Jun 22, 2010 5.642 5.667 5.590 5.590 62,078 -0.07(-1.19%)
Jun 21, 2010 5.739 5.777 5.647 5.657 149,852 -0.00(-0.09%)
Jun 18, 2010 5.662 5.666 5.590 5.662 37,061 +0.07(+1.20%)
Jun 17, 2010 5.710 5.715 5.575 5.594 36,409 -0.02(-0.34%)
Jun 16, 2010 5.561 5.639 5.561 5.614 59,600 -0.00(-0.09%)
Jun 15, 2010 5.565 5.618 5.498 5.618 79,449 +0.10(+1.83%)
Jun 14, 2010 5.570 5.570 5.488 5.517 72,065 +0.04(+0.70%)
Jun 11, 2010 5.422 5.479 5.418 5.479 22,588 +0.01(+0.26%)
Jun 10, 2010 5.366 5.465 5.366 5.465 34,390 +0.13(+2.47%)
Jun 09, 2010 5.385 5.463 5.319 5.333 46,789 -0.08(-1.39%)
Jun 08, 2010 5.333 5.408 5.333 5.408 49,918 +0.06(+1.22%)
Jun 07, 2010 5.385 5.451 5.343 5.343 57,760 -0.04(-0.79%)
Jun 04, 2010 5.386 5.460 5.386 5.386 4,036 -0.13(-2.37%)
Jun 03, 2010 5.521 5.526 5.474 5.516 39,183 +0.01(+0.26%)
Jun 02, 2010 5.422 5.502 5.421 5.502 23,820 +0.08(+1.39%)
Jun 01, 2010 5.413 5.488 5.413 5.427 40,134 -0.04(-0.77%)
May 28, 2010 5.469 5.535 5.451 5.469 28,968 -0.06(-1.02%)
May 27, 2010 5.436 5.526 5.436 5.526 28,203 +0.14(+2.62%)
May 26, 2010 5.507 5.526 5.385 5.385 637 +0.00(+0.09%)
May 25, 2010 5.253 5.380 5.253 5.380 68,104 -0.05(-0.95%)
May 24, 2010 5.493 5.493 5.407 5.432 19,624 -0.00(-0.06%)
May 21, 2010 5.243 5.484 5.243 5.435 33,765 +0.07(+1.28%)
May 20, 2010 5.413 5.441 5.342 5.366 53,776 -0.22(-3.96%)
May 19, 2010 5.601 5.634 5.545 5.587 37,721 -0.03(-0.50%)
May 18, 2010 5.804 5.804 5.611 5.615 27,034 -0.08(-1.41%)
May 17, 2010 5.709 5.738 5.611 5.695 81,640 -0.02(-0.41%)
May 14, 2010 5.719 5.775 5.653 5.719 48,696 -0.07(-1.22%)
May 13, 2010 5.818 5.818 5.780 5.789 55,569 -0.07(-1.13%)
May 12, 2010 5.742 5.860 5.742 5.855 68,206 +0.12(+2.05%)
May 11, 2010 5.752 5.771 5.719 5.738 116,886 -0.05(-0.89%)
May 10, 2010 5.737 5.789 5.726 5.789 51,911 +0.30(+5.49%)
May 07, 2010 5.601 5.667 5.446 5.488 116,606 -0.04(-0.77%)
May 06, 2010 5.818 5.818 3.742 5.531 372,307 -0.30(-5.09%)
May 05, 2010 5.855 5.898 5.818 5.827 173,652 -0.05(-0.88%)
May 04, 2010 5.964 5.964 5.870 5.879 52,111 -0.14(-2.35%)
May 03, 2010 5.982 6.025 5.982 6.020 39,510 +0.04(+0.63%)
Apr 30, 2010 6.029 6.029 5.982 5.982 41,078 -0.05(-0.78%)
Apr 29, 2010 5.940 6.058 5.940 6.029 42,535 +0.06(+1.02%)
Apr 28, 2010 5.982 6.011 5.964 5.968 46,328 +0.01(+0.21%)
Apr 27, 2010 6.039 6.039 5.949 5.956 62,147 -0.13(-2.07%)
Apr 26, 2010 6.095 6.095 6.067 6.081 23,880 +0.02(+0.39%)
Apr 23, 2010 5.992 6.058 5.992 6.058 14,765 +0.03(+0.55%)
Apr 22, 2010 6.025 6.025 5.987 6.025 25,509 +0.01(+0.16%)
Apr 21, 2010 6.119 6.119 6.011 6.015 29,975 -0.04(-0.70%)
Apr 20, 2010 5.992 6.077 5.992 6.058 46,540 +0.04(+0.63%)
Apr 19, 2010 6.081 6.095 5.997 6.020 73,099 -0.04(-0.62%)
Apr 16, 2010 6.072 6.105 6.025 6.058 41,511 -0.06(-1.00%)
Apr 15, 2010 6.166 6.166 6.119 6.119 62,848 -0.05(-0.76%)
Apr 14, 2010 6.099 6.208 6.086 6.166 82,657 +0.09(+1.55%)
Apr 13, 2010 6.067 6.105 6.067 6.072 89,299 -0.04(-0.69%)
Apr 12, 2010 6.044 6.119 6.044 6.114 64,059 +0.06(+1.01%)
Apr 09, 2010 6.025 6.067 6.001 6.053 72,630 +0.04(+0.61%)
Apr 08, 2010 5.935 6.044 5.935 6.016 61,488 +0.03(+0.57%)
Apr 07, 2010 6.025 6.042 5.982 5.982 61,057 -0.07(-1.09%)
Apr 06, 2010 6.039 6.048 6.006 6.048 70,016 -0.01(-0.16%)
Apr 05, 2010 6.025 6.062 6.010 6.058 38,433 +0.03(+0.47%)
Apr 01, 2010 5.978 6.029 6.029 6.029 32,505 +0.05(+0.87%)
Mar 31, 2010 5.926 6.001 5.907 5.978 48,586 +0.02(+0.31%)
Mar 30, 2010 5.926 5.997 5.907 5.959 73,794 +0.01(+0.09%)
Mar 29, 2010 5.912 5.964 5.907 5.954 38,016 +0.04(+0.64%)
Mar 26, 2010 5.968 5.968 5.902 5.917 41,163 -0.01(-0.24%)
Mar 25, 2010 5.907 5.982 5.907 5.931 31,120 +0.02(+0.32%)
Mar 24, 2010 5.935 5.964 5.912 5.912 133,454 -0.04(-0.59%)
Mar 23, 2010 5.902 5.949 5.898 5.947 38,639 +0.05(+0.84%)
Mar 22, 2010 5.851 5.902 5.747 5.898 52,508 +0.05(+0.80%)
Mar 19, 2010 5.959 5.959 5.837 5.851 53,020 -0.08(-1.43%)
Mar 18, 2010 5.982 5.987 5.931 5.935 88,309 -0.08(-1.33%)
Mar 17, 2010 5.968 6.034 5.968 6.015 54,216 +0.04(+0.63%)
Mar 16, 2010 5.992 5.992 5.926 5.978 63,458 +0.08(+1.28%)
Mar 15, 2010 5.908 5.962 5.902 5.902 110,282 +0.02(+0.31%)
Mar 12, 2010 5.889 5.916 5.833 5.884 100,582 -0.01(-0.23%)
Mar 11, 2010 5.879 5.898 5.866 5.898 32,438 +0.02(+0.31%)
Mar 10, 2010 5.829 5.884 5.829 5.879 27,771 +0.01(+0.16%)
Mar 09, 2010 5.870 5.870 5.824 5.870 29,174 +0.01(+0.24%)
Mar 08, 2010 5.879 5.879 5.856 5.856 37,618 -0.02(-0.41%)
Mar 05, 2010 5.773 5.889 5.773 5.880 74,448 +0.11(+1.93%)
Mar 04, 2010 5.755 5.796 5.732 5.769 38,009 +0.02(+0.32%)
Mar 03, 2010 5.759 5.774 5.741 5.750 34,767 -0.01(-0.16%)
Mar 02, 2010 5.727 5.824 5.727 5.759 49,619 -0.00(-0.08%)
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.