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
Madison Strategic Sector Premium Fund
(NY:
MSP
)
35.18
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 22, 2022
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 (%)
Aug 31, 2005
9.361
9.365
9.342
9.361
15,397
+0.00(+0.00%)
Aug 30, 2005
9.375
9.398
9.319
9.361
39,468
-0.00(-0.05%)
Aug 29, 2005
9.296
9.402
9.292
9.365
33,396
+0.05(+0.54%)
Aug 26, 2005
9.361
9.361
9.246
9.315
63,106
-0.00(-0.05%)
Aug 25, 2005
9.324
9.352
9.278
9.319
53,998
+0.02(+0.25%)
Aug 24, 2005
9.370
9.370
9.296
9.296
56,166
-0.07(-0.79%)
Aug 23, 2005
9.310
9.370
9.269
9.370
76,768
+0.08(+0.84%)
Aug 22, 2005
9.338
9.347
9.250
9.292
90,214
-0.02(-0.25%)
Aug 19, 2005
9.338
9.361
9.306
9.315
26,890
+0.00(+0.00%)
Aug 18, 2005
9.338
9.425
9.306
9.315
168,283
+0.00(+0.05%)
Aug 17, 2005
9.315
9.361
9.282
9.310
55,950
-0.03(-0.30%)
Aug 16, 2005
9.352
9.361
9.264
9.338
44,022
-0.03(-0.30%)
Aug 15, 2005
9.324
9.384
9.296
9.365
42,504
+0.03(+0.30%)
Aug 12, 2005
9.315
9.342
9.310
9.338
32,962
+0.07(+0.75%)
Aug 11, 2005
9.250
9.333
9.223
9.269
128,164
+0.04(+0.45%)
Aug 10, 2005
9.269
9.282
9.227
9.227
29,493
-0.04(-0.45%)
Aug 09, 2005
9.264
9.282
9.246
9.269
27,758
+0.02(+0.25%)
Aug 08, 2005
9.246
9.269
9.223
9.246
30,360
-0.01(-0.15%)
Aug 05, 2005
9.223
9.259
9.223
9.259
24,288
+0.04(+0.40%)
Aug 04, 2005
9.246
9.292
9.213
9.223
41,203
-0.06(-0.60%)
Aug 03, 2005
9.282
9.282
9.236
9.278
38,167
+0.01(+0.15%)
Aug 02, 2005
9.287
9.287
9.223
9.264
52,263
-0.02(-0.20%)
Aug 01, 2005
9.315
9.315
9.246
9.282
58,118
+0.00(+0.00%)
Jul 29, 2005
9.292
9.292
9.181
9.282
62,455
+0.03(+0.35%)
Jul 28, 2005
9.250
9.282
9.199
9.250
100,623
+0.00(+0.05%)
Jul 27, 2005
9.223
9.259
9.181
9.246
48,359
+0.06(+0.70%)
Jul 26, 2005
9.223
9.236
9.181
9.181
106,695
+0.00(+0.00%)
Jul 25, 2005
9.264
9.264
9.181
9.181
61,588
-0.06(-0.70%)
Jul 22, 2005
9.227
9.269
9.204
9.246
67,009
+0.02(+0.25%)
Jul 21, 2005
9.227
9.269
9.223
9.223
45,107
+0.00(+0.00%)
Jul 20, 2005
9.223
9.232
9.204
9.223
26,456
+0.00(+0.00%)
Jul 19, 2005
9.227
9.232
9.195
9.223
68,744
-0.00(-0.05%)
Jul 18, 2005
9.246
9.273
9.199
9.227
55,516
-0.04(-0.40%)
Jul 15, 2005
9.223
9.264
9.223
9.264
28,842
+0.02(+0.20%)
Jul 14, 2005
9.223
9.250
9.223
9.246
37,733
+0.00(+0.00%)
Jul 13, 2005
9.250
9.273
9.241
9.246
95,635
-0.00(-0.05%)
Jul 12, 2005
9.204
9.250
9.204
9.250
45,757
+0.03(+0.30%)
Jul 11, 2005
9.246
9.246
9.181
9.223
41,854
-0.02(-0.25%)
Jul 08, 2005
9.223
9.246
9.199
9.246
35,565
+0.01(+0.15%)
Jul 07, 2005
9.218
9.241
9.190
9.232
42,938
+0.00(+0.05%)
Jul 06, 2005
9.218
9.246
9.213
9.227
44,673
+0.00(+0.05%)
Jul 05, 2005
9.223
9.246
9.218
9.223
24,722
+0.00(+0.00%)
Jul 01, 2005
9.195
9.232
9.195
9.223
23,854
+0.00(+0.05%)
Jun 30, 2005
9.199
9.218
9.172
9.218
35,348
+0.01(+0.10%)
Jun 29, 2005
9.070
9.209
9.070
9.209
35,998
+0.14(+1.53%)
Jun 28, 2005
9.061
9.098
9.047
9.070
22,987
+0.03(+0.36%)
Jun 27, 2005
9.130
9.153
9.015
9.038
61,371
-0.12(-1.26%)
Jun 24, 2005
9.130
9.213
9.130
9.153
15,830
+0.02(+0.25%)
Jun 23, 2005
9.176
9.218
9.130
9.130
44,890
-0.05(-0.50%)
Jun 22, 2005
9.167
9.199
9.135
9.176
58,335
+0.00(+0.00%)
Jun 21, 2005
9.199
9.199
9.153
9.176
34,697
+0.00(+0.00%)
Jun 20, 2005
9.186
9.199
9.135
9.176
25,155
-0.01(-0.10%)
Jun 17, 2005
9.103
9.186
9.103
9.186
27,324
+0.09(+1.01%)
Jun 16, 2005
9.080
9.093
9.043
9.093
44,456
+0.01(+0.10%)
Jun 15, 2005
9.089
9.089
8.983
9.084
42,721
+0.00(+0.05%)
Jun 14, 2005
9.098
9.098
9.052
9.080
23,854
-0.02(-0.25%)
Jun 13, 2005
9.038
9.103
9.015
9.103
31,227
+0.09(+0.97%)
Jun 10, 2005
9.038
9.075
9.015
9.015
16,264
-0.04(-0.46%)
Jun 09, 2005
8.992
9.057
8.927
9.057
56,383
+0.05(+0.56%)
Jun 08, 2005
9.084
9.089
8.992
9.006
66,576
-0.06(-0.61%)
Jun 07, 2005
9.047
9.103
9.047
9.061
70,696
+0.01(+0.10%)
Jun 06, 2005
9.070
9.075
9.015
9.052
67,226
-0.02(-0.20%)
Jun 03, 2005
9.084
9.103
9.020
9.070
36,649
+0.01(+0.10%)
Jun 02, 2005
9.093
9.103
9.020
9.061
43,805
-0.05(-0.51%)
Jun 01, 2005
9.084
9.107
9.038
9.107
41,637
+0.01(+0.10%)
May 31, 2005
9.093
9.098
9.020
9.098
46,625
+0.01(+0.15%)
May 27, 2005
9.107
9.107
9.038
9.084
46,841
-0.01(-0.15%)
May 26, 2005
9.084
9.130
9.070
9.098
84,141
-0.10(-1.10%)
May 25, 2005
9.223
9.227
9.153
9.199
523,935
-0.02(-0.25%)
May 24, 2005
9.223
9.227
9.223
9.223
166,115
+0.00(+0.00%)
May 23, 2005
9.223
9.227
9.223
9.223
161,561
+0.00(+0.00%)
May 20, 2005
9.223
9.227
9.223
9.223
42,721
+0.00(+0.00%)
May 19, 2005
9.223
9.227
9.223
9.223
73,515
+0.00(+0.00%)
May 18, 2005
9.227
9.227
9.223
9.223
89,129
+0.00(+0.00%)
May 17, 2005
9.223
9.227
9.223
9.223
37,733
+0.00(+0.00%)
May 16, 2005
9.223
9.227
9.223
9.223
78,069
+0.00(+0.00%)
May 13, 2005
9.223
9.223
9.223
9.223
6,505
+0.00(+0.00%)
May 12, 2005
9.227
9.227
9.223
9.223
50,745
-0.00(-0.05%)
May 11, 2005
9.223
9.227
9.223
9.227
35,131
+0.00(+0.05%)
May 10, 2005
9.223
9.223
9.223
9.223
13,879
+0.00(+0.00%)
May 09, 2005
9.223
9.223
9.223
9.223
61,154
+0.00(+0.00%)
May 06, 2005
9.223
9.227
9.223
9.223
19,083
-0.01(-0.10%)
May 05, 2005
9.223
9.232
9.223
9.232
44,456
+0.01(+0.10%)
May 04, 2005
9.223
9.227
9.223
9.223
251,558
+0.00(+0.00%)
May 03, 2005
9.223
9.223
9.223
9.223
48,576
-0.00(-0.05%)
May 02, 2005
9.227
9.246
9.223
9.227
9,758
+0.00(+0.05%)
Apr 29, 2005
9.227
9.227
9.223
9.223
60,504
+0.00(+0.00%)
Apr 28, 2005
9.227
9.255
9.223
9.223
87,177
+0.00(+0.00%)
Apr 27, 2005
9.223
9.246
9.223
9.223
156,356
+0.12(+1.27%)
Apr 26, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 25, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 22, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 21, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 20, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 19, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 18, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 15, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 14, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 13, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 12, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 11, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 08, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 07, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 06, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 05, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 04, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Apr 01, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 31, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 30, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 29, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 28, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 24, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 23, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 22, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 21, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 18, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 17, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 16, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 15, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 14, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 11, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 10, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 09, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 08, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 07, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 04, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 03, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 02, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 01, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 28, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 25, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 24, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 23, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 22, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 18, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 17, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 16, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 15, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 14, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 11, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 10, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 09, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 08, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 07, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 04, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 03, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 02, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Feb 01, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Jan 31, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Jan 28, 2005
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Jan 27, 2005
9.107
9.107
9.107
9.107
18,650
+0.00(+0.00%)
Jan 26, 2005
9.107
9.107
9.107
9.107
18,650
+0.00(+0.00%)
Jan 25, 2005
9.107
9.107
9.107
9.107
1,084
+0.00(+0.00%)
Jan 24, 2005
9.107
9.107
9.107
9.107
3,469
+0.01(+0.10%)
Jan 21, 2005
9.098
9.098
9.070
9.098
6,505
+0.03(+0.36%)
Jan 20, 2005
9.098
9.098
9.066
9.066
13,445
-0.03(-0.35%)
Jan 19, 2005
9.061
9.098
9.061
9.098
35,348
+0.00(+0.05%)
Jan 18, 2005
8.974
9.093
8.974
9.093
36,432
+0.17(+1.91%)
Jan 14, 2005
8.877
8.923
8.877
8.923
6,505
-0.04(-0.46%)
Jan 13, 2005
8.969
8.969
8.964
8.964
8,457
+0.02(+0.26%)
Jan 12, 2005
8.927
8.941
8.927
8.941
4,554
-0.00(-0.05%)
Jan 11, 2005
8.941
8.946
8.937
8.946
8,674
+0.02(+0.21%)
Jan 10, 2005
8.927
8.946
8.923
8.927
6,722
+0.03(+0.31%)
Jan 07, 2005
8.900
8.900
8.900
8.900
650
+0.01(+0.16%)
Jan 06, 2005
8.890
8.890
8.886
8.886
1,518
-0.01(-0.16%)
Jan 05, 2005
8.900
8.900
8.900
8.900
3,252
-0.02(-0.26%)
Jan 04, 2005
8.932
8.932
8.923
8.923
4,337
+0.00(+0.05%)
Jan 03, 2005
8.955
8.955
8.900
8.918
43,805
-0.04(-0.41%)
Dec 31, 2004
8.969
8.969
8.955
8.955
21,902
+0.03(+0.31%)
Dec 30, 2004
8.909
8.946
8.909
8.927
7,373
-0.02(-0.21%)
Dec 29, 2004
8.946
8.946
8.946
8.946
6,505
+0.00(+0.00%)
Dec 28, 2004
8.923
8.969
8.918
8.946
37,516
+0.08(+0.94%)
Dec 27, 2004
8.863
8.863
8.863
8.863
1,084
-0.01(-0.16%)
Dec 23, 2004
8.877
8.877
8.877
8.877
867
+0.03(+0.31%)
Dec 22, 2004
8.821
8.877
8.821
8.849
14,746
-0.08(-0.93%)
Dec 21, 2004
8.909
8.969
8.909
8.932
33,179
+0.03(+0.36%)
Dec 20, 2004
8.927
8.969
8.900
8.900
15,180
-0.02(-0.26%)
Dec 17, 2004
8.923
8.923
8.923
8.923
1,084
-0.05(-0.51%)
Dec 16, 2004
8.923
8.969
8.923
8.969
7,156
+0.12(+1.30%)
Dec 15, 2004
8.877
8.877
8.854
8.854
4,987
-0.01(-0.10%)
Dec 14, 2004
8.831
8.863
8.831
8.863
3,686
+0.01(+0.10%)
Dec 13, 2004
8.854
8.854
8.854
8.854
3,252
+0.00(+0.00%)
Dec 10, 2004
8.854
8.858
8.854
8.854
4,337
+0.04(+0.42%)
Dec 09, 2004
8.817
8.817
8.789
8.817
2,385
-0.02(-0.21%)
Dec 08, 2004
8.900
8.900
8.831
8.835
14,095
-0.01(-0.10%)
Dec 07, 2004
8.812
8.849
8.807
8.844
4,337
+0.05(+0.52%)
Dec 06, 2004
8.807
8.807
8.761
8.798
404,878
-0.06(-0.62%)
Dec 03, 2004
8.854
8.900
8.854
8.854
4,337
-0.02(-0.26%)
Dec 02, 2004
8.854
8.900
8.766
8.877
36,432
+0.12(+1.32%)
Dec 01, 2004
8.734
8.761
8.734
8.761
1,301
+0.04(+0.48%)
Nov 30, 2004
8.623
8.720
8.623
8.720
1,301
+0.05(+0.53%)
Nov 29, 2004
8.692
8.761
8.674
8.674
5,855
-0.09(-1.00%)
Nov 26, 2004
8.669
8.761
8.669
8.761
13,011
+0.09(+1.06%)
Nov 24, 2004
8.669
8.669
8.669
8.669
6,505
+0.02(+0.27%)
Nov 23, 2004
8.623
8.646
8.618
8.646
867
+0.01(+0.11%)
Nov 22, 2004
8.669
8.674
8.623
8.637
11,927
-0.06(-0.64%)
Nov 19, 2004
8.678
8.692
8.678
8.692
7,373
+0.02(+0.21%)
Nov 18, 2004
8.715
8.720
8.674
8.674
18,650
-0.09(-1.05%)
Nov 17, 2004
8.743
8.817
8.743
8.766
6,505
+0.05(+0.58%)
Nov 16, 2004
8.715
8.715
8.715
8.715
6,288
-0.05(-0.53%)
Nov 15, 2004
8.729
8.761
8.729
8.761
4,337
+0.05(+0.53%)
Nov 12, 2004
8.761
8.761
8.715
8.715
2,168
-0.02(-0.26%)
Nov 11, 2004
8.743
8.743
8.738
8.738
6,722
-0.02(-0.26%)
Nov 10, 2004
8.715
8.761
8.715
8.761
2,385
+0.07(+0.80%)
Nov 09, 2004
8.688
8.807
8.688
8.692
12,794
-0.02(-0.21%)
Nov 08, 2004
8.701
8.715
8.701
8.711
11,710
-0.03(-0.32%)
Nov 05, 2004
8.715
8.738
8.715
8.738
11,710
-0.01(-0.16%)
Nov 04, 2004
8.692
8.752
8.692
8.752
6,288
-0.03(-0.37%)
Nov 03, 2004
8.766
8.817
8.738
8.784
80,021
+0.08(+0.95%)
Nov 02, 2004
8.692
8.706
8.692
8.701
24,071
+0.08(+0.91%)
Nov 01, 2004
8.572
8.628
8.554
8.623
14,095
+0.02(+0.27%)
Oct 29, 2004
8.540
8.600
8.540
8.600
4,120
+0.02(+0.27%)
Oct 28, 2004
8.623
8.623
8.577
8.577
10,843
-0.02(-0.27%)
Oct 27, 2004
8.517
8.646
8.517
8.600
41,637
+0.20(+2.36%)
Oct 26, 2004
8.222
8.402
8.222
8.402
24,071
+0.16(+1.96%)
Oct 25, 2004
8.240
8.240
8.240
8.240
650
+0.01(+0.17%)
Oct 22, 2004
8.226
8.226
8.226
8.226
1,084
+0.00(+0.00%)
Oct 21, 2004
8.309
8.309
8.226
8.226
7,590
+0.02(+0.22%)
Oct 20, 2004
8.217
8.217
8.203
8.208
8,457
-0.02(-0.28%)
Oct 19, 2004
8.277
8.346
8.231
8.231
8,240
+0.02(+0.28%)
Oct 18, 2004
8.208
8.208
8.208
8.208
1,734
-0.07(-0.84%)
Oct 15, 2004
8.185
8.296
8.185
8.277
1,951
+0.01(+0.11%)
Oct 14, 2004
8.268
8.268
8.268
8.268
0
+0.00(+0.00%)
Oct 13, 2004
8.342
8.346
8.268
8.268
2,602
-0.09(-1.05%)
Oct 12, 2004
8.305
8.369
8.305
8.356
8,891
+0.03(+0.39%)
Oct 11, 2004
8.323
8.323
8.323
8.323
9,758
-0.05(-0.55%)
Oct 08, 2004
8.323
8.369
8.323
8.369
2,819
+0.07(+0.83%)
Oct 07, 2004
8.300
8.300
8.300
8.300
1,084
-0.09(-1.10%)
Oct 06, 2004
8.392
8.392
8.392
8.392
1,084
-0.08(-0.93%)
Oct 05, 2004
8.485
8.485
8.466
8.471
6,505
+0.01(+0.11%)
Oct 04, 2004
8.425
8.462
8.369
8.462
4,554
+0.21(+2.51%)
Oct 01, 2004
8.254
8.254
8.254
8.254
0
+0.00(+0.00%)
Sep 30, 2004
8.254
8.254
8.254
8.254
1,084
-0.08(-0.94%)
Sep 29, 2004
8.323
8.333
8.323
8.333
2,168
+0.06(+0.72%)
Sep 28, 2004
8.162
8.273
8.162
8.273
6,288
+0.04(+0.50%)
Sep 27, 2004
8.231
8.231
8.231
8.231
2,168
-0.12(-1.38%)
Sep 24, 2004
8.254
8.346
8.240
8.346
6,505
+0.09(+1.12%)
Sep 23, 2004
8.263
8.305
8.250
8.254
13,445
-0.07(-0.83%)
Sep 22, 2004
8.305
8.392
8.305
8.323
9,325
-0.18(-2.06%)
Sep 21, 2004
8.494
8.568
8.494
8.499
21,902
+0.00(+0.00%)
Sep 20, 2004
8.508
8.531
8.485
8.499
15,180
-0.06(-0.65%)
Sep 17, 2004
8.554
8.554
8.554
8.554
4,337
+0.00(+0.00%)
Sep 16, 2004
8.448
8.554
8.448
8.554
5,204
+0.09(+1.09%)
Sep 15, 2004
8.480
8.480
8.462
8.462
9,758
-0.07(-0.81%)
Sep 14, 2004
8.508
8.545
8.508
8.531
20,384
+0.02(+0.27%)
Sep 13, 2004
8.475
8.531
8.475
8.508
15,397
+0.07(+0.82%)
Sep 10, 2004
8.508
8.508
8.439
8.439
2,602
-0.09(-1.03%)
Sep 09, 2004
8.462
8.526
8.462
8.526
9,108
+0.04(+0.49%)
Sep 08, 2004
8.471
8.485
8.471
8.485
5,421
+0.02(+0.22%)
Sep 07, 2004
8.462
8.466
8.462
8.466
12,577
-0.01(-0.16%)
Sep 03, 2004
8.439
8.558
8.439
8.480
9,975
+0.09(+1.04%)
Sep 02, 2004
8.346
8.416
8.346
8.392
4,337
+0.07(+0.83%)
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
.