Madison Strategic Sector Premium Fund (NY: MSP )

27.45 USD +0.05 (+0.18%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.610 7.740 7.330 7.680 0 -0.17(-2.12%)
Feb 26, 2009 8.030 8.050 7.800 7.846 27,211 -0.10(-1.28%)
Feb 25, 2009 7.720 8.240 7.640 7.947 27,466 +0.15(+1.89%)
Feb 24, 2009 7.500 7.840 7.470 7.800 47,110 +0.24(+3.17%)
Feb 23, 2009 7.760 7.770 7.500 7.560 39,075 -0.19(-2.45%)
Feb 20, 2009 7.930 7.930 7.660 7.750 55,681 -0.28(-3.49%)
Feb 19, 2009 8.130 8.202 8.030 8.030 21,249 -0.10(-1.23%)
Feb 18, 2009 8.150 8.220 8.030 8.130 20,916 -0.03(-0.37%)
Feb 17, 2009 8.550 8.550 8.140 8.160 34,976 -0.56(-6.42%)
Feb 13, 2009 8.630 8.750 8.620 8.720 7,241 +0.04(+0.46%)
Feb 12, 2009 8.530 8.680 8.440 8.680 23,975 +0.02(+0.23%)
Feb 11, 2009 8.600 8.710 8.571 8.660 9,526 +0.09(+1.05%)
Feb 10, 2009 8.970 8.970 8.570 8.570 16,702 -0.47(-5.20%)
Feb 09, 2009 8.970 9.092 8.970 9.040 8,329 +0.06(+0.67%)
Feb 06, 2009 8.720 9.020 8.720 8.980 2,859 +0.20(+2.28%)
Feb 05, 2009 8.500 8.792 8.500 8.780 9,003 +0.21(+2.45%)
Feb 04, 2009 8.760 8.800 8.560 8.570 5,177 -0.12(-1.38%)
Feb 03, 2009 8.350 8.693 8.350 8.690 10,166 +0.28(+3.33%)
Feb 02, 2009 8.300 8.450 8.291 8.410 9,158 -0.04(-0.53%)
Jan 30, 2009 8.770 8.770 8.450 8.455 0 -0.22(-2.59%)
Jan 29, 2009 8.920 8.920 8.680 8.680 12,388 -0.26(-2.91%)
Jan 28, 2009 8.590 8.990 8.590 8.940 17,395 +0.41(+4.81%)
Jan 27, 2009 8.500 8.580 8.500 8.530 14,016 +0.07(+0.83%)
Jan 26, 2009 8.550 8.770 8.455 8.460 16,599 -0.07(-0.82%)
Jan 23, 2009 8.430 8.550 8.190 8.530 14,203 +0.08(+0.95%)
Jan 22, 2009 8.300 8.500 8.234 8.450 14,848 +0.00(+0.00%)
Jan 21, 2009 8.250 8.450 8.050 8.450 13,405 +0.32(+3.94%)
Jan 20, 2009 8.730 8.730 8.130 8.130 22,417 -0.63(-7.19%)
Jan 16, 2009 8.730 8.820 8.570 8.760 12,216 +0.04(+0.46%)
Jan 15, 2009 8.540 8.730 8.380 8.720 12,445 +0.08(+0.93%)
Jan 14, 2009 8.790 8.790 8.510 8.640 22,214 -0.28(-3.14%)
Jan 13, 2009 8.950 9.010 8.790 8.920 15,937 +0.00(+0.00%)
Jan 12, 2009 9.200 9.200 8.910 8.920 16,063 -0.28(-3.04%)
Jan 09, 2009 9.400 9.460 9.140 9.200 21,449 -0.08(-0.86%)
Jan 08, 2009 9.180 9.370 9.160 9.280 28,656 +0.05(+0.54%)
Jan 07, 2009 9.400 9.400 9.200 9.230 38,163 -0.16(-1.70%)
Jan 06, 2009 9.600 9.600 9.350 9.390 34,222 -0.11(-1.16%)
Jan 05, 2009 9.110 9.510 9.110 9.500 19,885 +0.36(+3.94%)
Jan 02, 2009 8.830 9.150 8.756 9.140 0 +0.39(+4.46%)
Jan 01, 2009 8.690 8.870 8.410 8.750 0 +0.00(+0.00%)
Dec 31, 2008 8.690 8.870 8.410 8.750 59,374 +0.16(+1.86%)
Dec 30, 2008 8.440 8.740 8.410 8.590 38,454 +0.25(+3.00%)
Dec 29, 2008 8.400 8.400 8.270 8.340 36,981 +0.00(+0.00%)
Dec 26, 2008 8.400 8.400 8.250 8.340 9,324 +0.07(+0.85%)
Dec 24, 2008 8.250 8.330 8.110 8.270 9,905 +0.02(+0.24%)
Dec 23, 2008 8.160 8.400 8.140 8.250 29,996 +0.03(+0.36%)
Dec 22, 2008 8.250 8.430 8.180 8.220 13,917 -0.05(-0.60%)
Dec 19, 2008 8.270 8.450 8.210 8.270 13,466 +0.09(+1.10%)
Dec 18, 2008 8.150 8.260 8.060 8.180 32,198 +0.13(+1.61%)
Dec 17, 2008 8.080 8.180 7.990 8.050 22,757 -0.03(-0.37%)
Dec 16, 2008 7.850 8.150 7.760 8.080 23,137 +0.27(+3.46%)
Dec 15, 2008 8.150 8.150 7.810 7.810 23,674 -0.52(-6.24%)
Dec 12, 2008 8.150 8.480 8.100 8.330 30,686 -0.02(-0.24%)
Dec 11, 2008 8.300 8.560 8.260 8.350 19,436 -0.08(-0.95%)
Dec 10, 2008 8.260 8.430 8.180 8.430 19,667 +0.21(+2.55%)
Dec 09, 2008 8.410 8.450 8.210 8.220 16,028 -0.18(-2.14%)
Dec 08, 2008 8.100 8.420 8.090 8.400 22,654 +0.50(+6.33%)
Dec 05, 2008 7.600 7.900 7.500 7.900 21,196 +0.25(+3.27%)
Dec 04, 2008 7.700 7.850 7.560 7.650 25,663 -0.17(-2.17%)
Dec 03, 2008 7.600 7.820 7.500 7.820 18,516 +0.21(+2.76%)
Dec 02, 2008 7.680 7.680 7.560 7.610 14,335 -0.01(-0.13%)
Dec 01, 2008 8.120 8.120 7.620 7.620 14,003 -0.58(-7.07%)
Nov 28, 2008 7.800 8.200 7.796 8.200 16,369 +0.44(+5.67%)
Nov 26, 2008 7.400 7.760 7.378 7.760 54,684 +0.28(+3.74%)
Nov 25, 2008 7.630 7.630 7.420 7.480 24,692 +0.14(+1.91%)
Nov 24, 2008 6.950 7.340 6.910 7.340 17,367 +0.55(+8.10%)
Nov 21, 2008 6.800 6.950 6.400 6.790 34,284 -0.01(-0.15%)
Nov 20, 2008 6.910 7.400 6.680 6.800 163,073 -0.44(-6.08%)
Nov 19, 2008 7.850 7.850 7.100 7.240 27,629 -0.61(-7.77%)
Nov 18, 2008 8.170 8.170 7.760 7.850 9,982 -0.30(-3.68%)
Nov 17, 2008 8.300 8.340 8.150 8.150 8,924 -0.42(-4.90%)
Nov 14, 2008 8.600 8.700 8.460 8.570 18,412 -0.23(-2.61%)
Nov 13, 2008 8.640 8.800 8.150 8.800 40,738 +0.20(+2.33%)
Nov 12, 2008 8.920 8.950 8.600 8.600 13,455 -0.44(-4.87%)
Nov 11, 2008 9.150 9.160 8.950 9.040 13,827 -0.32(-3.42%)
Nov 10, 2008 9.650 9.650 9.240 9.360 16,800 -0.11(-1.16%)
Nov 07, 2008 9.320 9.530 9.320 9.470 19,066 +0.17(+1.83%)
Nov 06, 2008 9.820 9.820 9.300 9.300 15,900 -0.68(-6.81%)
Nov 05, 2008 10.16 10.18 9.920 9.980 18,339 -0.30(-2.92%)
Nov 04, 2008 10.12 10.29 10.12 10.28 16,305 +0.31(+3.11%)
Nov 03, 2008 9.930 10.11 9.930 9.970 7,924 +0.06(+0.61%)
Oct 31, 2008 9.550 9.950 9.550 9.910 7,324 +0.24(+2.48%)
Oct 30, 2008 9.710 9.830 9.550 9.670 18,109 +0.13(+1.36%)
Oct 29, 2008 9.300 9.630 9.220 9.540 15,540 +0.30(+3.26%)
Oct 28, 2008 8.750 9.240 8.650 9.238 39,141 +0.58(+6.68%)
Oct 27, 2008 8.630 8.940 8.610 8.660 15,857 -0.15(-1.70%)
Oct 24, 2008 8.750 9.060 8.730 8.810 24,600 -0.54(-5.78%)
Oct 23, 2008 9.570 9.570 8.981 9.350 32,213 -0.22(-2.30%)
Oct 22, 2008 9.560 9.750 9.410 9.570 17,376 -0.33(-3.33%)
Oct 21, 2008 9.900 9.999 9.900 9.900 29,867 -0.09(-0.90%)
Oct 20, 2008 9.610 9.990 9.610 9.990 25,530 +0.52(+5.49%)
Oct 17, 2008 8.790 9.590 8.710 9.470 34,042 +0.48(+5.34%)
Oct 16, 2008 8.830 9.120 8.410 8.990 39,360 +0.15(+1.70%)
Oct 15, 2008 9.500 9.500 8.750 8.840 30,160 -0.79(-8.20%)
Oct 14, 2008 9.530 9.870 9.530 9.630 48,033 +0.48(+5.25%)
Oct 13, 2008 8.510 9.149 8.510 9.149 30,482 +1.04(+12.82%)
Oct 10, 2008 7.020 8.330 6.740 8.110 54,415 -0.53(-6.13%)
Oct 09, 2008 9.180 9.180 8.190 8.640 40,759 -0.39(-4.32%)
Oct 08, 2008 10.06 10.08 8.700 9.030 50,620 -1.26(-12.24%)
Oct 07, 2008 10.75 10.81 10.11 10.29 17,237 -0.45(-4.19%)
Oct 06, 2008 11.66 11.66 10.45 10.74 32,905 -1.25(-10.43%)
Oct 03, 2008 12.12 12.32 11.97 11.99 13,768 -0.11(-0.91%)
Oct 02, 2008 12.47 12.47 12.02 12.10 7,999 -0.46(-3.66%)
Oct 01, 2008 11.98 12.56 11.98 12.56 16,923 +0.52(+4.32%)
Sep 30, 2008 12.13 12.13 11.74 12.04 25,886 -0.02(-0.15%)
Sep 29, 2008 12.39 12.40 11.94 12.06 19,446 -0.48(-3.85%)
Sep 26, 2008 12.35 12.54 12.30 12.54 0 -0.02(-0.16%)
Sep 25, 2008 12.60 12.77 12.54 12.56 10,107 +0.05(+0.40%)
Sep 24, 2008 12.55 12.55 12.47 12.51 10,334 +0.00(+0.00%)
Sep 23, 2008 12.60 12.61 12.51 12.51 17,499 -0.20(-1.57%)
Sep 22, 2008 13.00 13.01 12.71 12.71 20,499 -0.36(-2.75%)
Sep 19, 2008 13.40 13.40 13.01 13.07 0 +0.81(+6.60%)
Sep 18, 2008 11.97 12.26 11.69 12.26 47,816 +0.19(+1.57%)
Sep 17, 2008 12.20 12.33 12.06 12.07 36,921 -0.87(-6.72%)
Sep 16, 2008 13.24 13.24 12.71 12.94 42,433 -0.45(-3.36%)
Sep 15, 2008 13.49 13.55 13.31 13.39 13,836 -0.50(-3.60%)
Sep 12, 2008 13.80 13.91 13.80 13.89 16,891 -0.10(-0.71%)
Sep 11, 2008 13.84 13.99 13.76 13.99 42,270 +0.04(+0.29%)
Sep 10, 2008 14.00 14.02 13.89 13.95 21,681 -0.06(-0.43%)
Sep 09, 2008 14.30 14.30 14.01 14.01 18,949 -0.21(-1.48%)
Sep 08, 2008 14.38 14.38 14.08 14.22 28,833 +0.23(+1.64%)
Sep 05, 2008 13.85 14.01 13.80 13.99 0 +0.05(+0.36%)
Sep 04, 2008 14.20 14.20 13.91 13.94 51,540 -0.25(-1.73%)
Sep 03, 2008 14.18 14.25 14.15 14.19 8,100 +0.04(+0.25%)
Sep 02, 2008 14.25 14.31 14.10 14.15 97,399 +0.03(+0.21%)
Aug 29, 2008 14.11 14.14 14.07 14.12 10,427 +0.02(+0.14%)
Aug 28, 2008 14.01 14.13 14.01 14.10 6,837 +0.13(+0.93%)
Aug 27, 2008 13.95 14.05 13.95 13.97 18,055 +0.03(+0.22%)
Aug 26, 2008 13.87 13.98 13.83 13.94 14,707 +0.01(+0.07%)
Aug 25, 2008 14.01 14.06 13.86 13.93 34,810 -0.07(-0.50%)
Aug 22, 2008 13.93 14.05 13.93 14.00 26,709 +0.15(+1.08%)
Aug 21, 2008 13.86 13.94 13.85 13.85 7,081 -0.04(-0.29%)
Aug 20, 2008 13.89 13.99 13.84 13.89 27,863 -0.03(-0.22%)
Aug 19, 2008 13.97 14.00 13.89 13.92 32,037 -0.05(-0.36%)
Aug 18, 2008 14.22 14.22 13.97 13.97 23,737 -0.15(-1.06%)
Aug 15, 2008 14.09 14.20 14.09 14.12 0 +0.09(+0.64%)
Aug 14, 2008 13.97 14.05 13.95 14.03 5,107 +0.01(+0.07%)
Aug 13, 2008 14.01 14.09 13.93 14.02 42,977 -0.01(-0.08%)
Aug 12, 2008 14.21 14.21 14.02 14.03 37,260 -0.06(-0.42%)
Aug 11, 2008 13.98 14.11 13.98 14.09 30,169 +0.18(+1.31%)
Aug 08, 2008 13.56 13.91 13.56 13.91 33,125 +0.21(+1.51%)
Aug 07, 2008 13.82 13.82 13.70 13.70 10,071 -0.12(-0.87%)
Aug 06, 2008 13.69 13.86 13.69 13.82 12,266 +0.21(+1.54%)
Aug 05, 2008 13.45 13.64 13.26 13.61 14,008 +0.24(+1.80%)
Aug 04, 2008 13.45 13.48 13.37 13.37 4,424 -0.18(-1.33%)
Aug 01, 2008 13.59 13.60 13.48 13.55 11,427 -0.10(-0.73%)
Jul 31, 2008 13.68 13.75 13.56 13.65 8,958 -0.12(-0.87%)
Jul 30, 2008 13.70 13.79 13.64 13.77 9,784 +0.19(+1.40%)
Jul 29, 2008 13.58 13.58 13.37 13.58 20,052 +0.16(+1.19%)
Jul 28, 2008 13.56 13.64 13.42 13.42 10,802 -0.27(-1.97%)
Jul 25, 2008 13.58 13.71 13.58 13.69 22,810 +0.07(+0.51%)
Jul 24, 2008 13.80 13.83 13.62 13.62 29,426 -0.10(-0.73%)
Jul 23, 2008 13.65 13.81 13.65 13.72 34,619 +0.14(+1.03%)
Jul 22, 2008 13.34 13.58 13.30 13.58 19,658 +0.08(+0.59%)
Jul 21, 2008 13.49 13.54 13.49 13.50 5,665 +0.08(+0.60%)
Jul 18, 2008 13.41 13.45 13.33 13.42 20,991 +0.18(+1.36%)
Jul 17, 2008 13.14 13.24 13.01 13.24 34,788 +0.40(+3.12%)
Jul 16, 2008 12.53 12.90 12.53 12.84 19,372 +0.29(+2.31%)
Jul 15, 2008 12.74 12.74 12.14 12.55 85,373 -0.42(-3.22%)
Jul 14, 2008 13.21 13.21 12.87 12.97 26,447 -0.11(-0.86%)
Jul 11, 2008 13.06 13.15 12.95 13.08 25,032 -0.25(-1.88%)
Jul 10, 2008 13.34 13.43 13.19 13.33 24,489 -0.15(-1.11%)
Jul 09, 2008 13.78 13.78 13.48 13.48 13,397 -0.20(-1.46%)
Jul 08, 2008 13.39 13.68 13.25 13.68 23,698 +0.23(+1.71%)
Jul 07, 2008 13.56 13.60 13.20 13.45 37,113 -0.10(-0.74%)
Jul 04, 2008 13.70 13.70 13.45 13.55 9,888 +0.00(+0.00%)
Jul 03, 2008 13.70 13.70 13.45 13.55 9,888 -0.05(-0.37%)
Jul 02, 2008 13.80 13.84 13.60 13.60 10,825 -0.08(-0.58%)
Jul 01, 2008 13.66 13.80 13.54 13.68 29,890 -0.20(-1.44%)
Jun 30, 2008 13.80 13.89 13.70 13.88 18,193 +0.06(+0.43%)
Jun 27, 2008 14.05 14.08 13.82 13.82 14,576 -0.26(-1.85%)
Jun 26, 2008 14.26 14.26 14.08 14.08 16,859 -0.29(-2.02%)
Jun 25, 2008 14.24 14.38 14.24 14.37 18,780 +0.22(+1.55%)
Jun 24, 2008 14.18 14.32 14.04 14.15 43,944 -0.16(-1.12%)
Jun 23, 2008 14.69 14.69 14.29 14.31 43,492 -0.54(-3.64%)
Jun 20, 2008 15.10 15.11 14.84 14.85 23,892 -0.26(-1.72%)
Jun 19, 2008 15.15 15.19 15.05 15.11 10,977 -0.05(-0.33%)
Jun 18, 2008 15.05 15.18 14.95 15.16 20,670 -0.04(-0.26%)
Jun 17, 2008 15.40 15.44 15.11 15.20 24,799 -0.14(-0.91%)
Jun 16, 2008 15.25 15.35 15.20 15.34 15,694 +0.15(+0.99%)
Jun 13, 2008 15.12 15.25 15.05 15.19 31,235 +0.07(+0.46%)
Jun 12, 2008 15.14 15.25 15.07 15.12 31,769 -0.04(-0.26%)
Jun 11, 2008 15.30 15.35 15.16 15.16 14,939 -0.10(-0.66%)
Jun 10, 2008 15.32 15.37 15.20 15.26 26,368 -0.10(-0.65%)
Jun 09, 2008 15.45 15.50 15.30 15.36 30,217 -0.12(-0.78%)
Jun 06, 2008 15.74 15.74 15.48 15.48 53,661 -0.27(-1.71%)
Jun 05, 2008 15.58 15.79 15.55 15.75 18,837 +0.27(+1.74%)
Jun 04, 2008 15.50 15.64 15.46 15.48 20,713 -0.03(-0.19%)
Jun 03, 2008 15.51 15.60 15.45 15.51 33,922 +0.02(+0.13%)
Jun 02, 2008 15.68 15.68 15.45 15.49 46,468 -0.16(-1.02%)
May 30, 2008 15.64 15.75 15.58 15.65 16,920 +0.12(+0.75%)
May 29, 2008 15.44 15.58 15.44 15.53 29,144 +0.09(+0.61%)
May 28, 2008 15.36 15.44 15.31 15.44 19,726 +0.17(+1.11%)
May 27, 2008 15.15 15.27 15.14 15.27 18,186 +0.11(+0.73%)
May 26, 2008 15.30 15.32 15.13 15.16 0 +0.00(+0.00%)
May 23, 2008 15.30 15.32 15.13 15.16 12,273 -0.15(-0.98%)
May 22, 2008 15.39 15.39 15.24 15.31 19,950 +0.05(+0.33%)
May 21, 2008 15.45 15.47 15.26 15.26 19,252 -0.13(-0.84%)
May 20, 2008 15.53 15.53 15.38 15.39 24,420 -0.15(-0.97%)
May 19, 2008 15.64 15.68 15.49 15.54 21,528 -0.06(-0.38%)
May 16, 2008 15.57 15.61 15.50 15.60 42,363 +0.02(+0.13%)
May 15, 2008 15.50 15.58 15.45 15.58 136,457 +0.13(+0.84%)
May 14, 2008 15.58 15.60 15.45 15.45 55,997 +0.00(+0.00%)
May 13, 2008 15.45 15.49 15.38 15.45 14,684 +0.05(+0.32%)
May 12, 2008 15.54 15.54 15.38 15.40 55,537 +0.01(+0.06%)
May 09, 2008 15.35 15.43 15.34 15.39 11,047 -0.02(-0.13%)
May 08, 2008 15.45 15.54 15.39 15.41 14,700 -0.07(-0.45%)
May 07, 2008 15.53 15.60 15.45 15.48 16,059 -0.12(-0.77%)
May 06, 2008 15.60 15.64 15.50 15.60 13,818 -0.02(-0.13%)
May 05, 2008 15.65 15.66 15.56 15.62 24,502 -0.04(-0.26%)
May 02, 2008 15.41 15.74 15.41 15.66 43,000 +0.07(+0.45%)
May 01, 2008 15.36 15.60 15.36 15.59 14,278 +0.24(+1.56%)
Apr 30, 2008 15.40 15.54 15.35 15.35 17,688 -0.04(-0.26%)
Apr 29, 2008 15.34 15.43 15.29 15.39 7,309 +0.03(+0.20%)
Apr 28, 2008 15.33 15.40 15.26 15.36 6,296 +0.10(+0.66%)
Apr 25, 2008 15.21 15.26 15.10 15.26 8,100 +0.11(+0.73%)
Apr 24, 2008 15.11 15.15 15.05 15.15 4,700 +0.10(+0.66%)
Apr 23, 2008 15.03 15.08 14.95 15.05 11,220 +0.02(+0.13%)
Apr 22, 2008 15.00 15.06 14.95 15.03 8,990 +0.00(+0.00%)
Apr 21, 2008 15.04 15.09 15.00 15.03 9,100 +0.04(+0.27%)
Apr 18, 2008 14.96 15.09 14.96 14.99 12,700 +0.09(+0.60%)
Apr 17, 2008 14.65 14.90 14.65 14.90 11,900 +0.11(+0.74%)
Apr 16, 2008 14.66 14.79 14.66 14.79 5,600 +0.19(+1.30%)
Apr 15, 2008 14.68 14.68 14.48 14.60 7,900 +0.04(+0.30%)
Apr 14, 2008 14.63 14.67 14.55 14.56 6,741 -0.09(-0.64%)
Apr 11, 2008 14.66 14.67 14.63 14.65 3,900 -0.11(-0.75%)
Apr 10, 2008 14.71 14.82 14.64 14.76 6,700 +0.03(+0.20%)
Apr 09, 2008 15.07 15.07 14.73 14.73 15,200 -0.32(-2.13%)
Apr 08, 2008 15.10 15.10 15.05 15.05 9,700 -0.05(-0.33%)
Apr 07, 2008 15.20 15.21 15.08 15.10 19,500 -0.10(-0.66%)
Apr 04, 2008 15.12 15.28 15.05 15.20 36,200 +0.08(+0.53%)
Apr 03, 2008 15.05 15.13 14.93 15.12 15,600 +0.01(+0.07%)
Apr 02, 2008 14.90 15.16 14.90 15.11 16,800 +0.30(+2.02%)
Apr 01, 2008 14.55 14.81 14.55 14.81 17,500 +0.37(+2.56%)
Mar 31, 2008 14.30 14.45 14.30 14.44 8,612 +0.04(+0.28%)
Mar 28, 2008 14.70 14.70 14.40 14.40 31,800 -0.36(-2.44%)
Mar 27, 2008 14.83 14.86 14.71 14.76 14,400 -0.06(-0.40%)
Mar 26, 2008 14.79 14.85 14.78 14.82 9,700 +0.00(+0.00%)
Mar 25, 2008 14.66 14.84 14.66 14.82 11,300 +0.15(+1.02%)
Mar 24, 2008 14.35 14.79 14.35 14.67 14,500 +0.22(+1.52%)
Mar 21, 2008 14.33 14.46 14.26 14.45 10,900 +0.00(+0.00%)
Mar 20, 2008 14.33 14.46 14.26 14.45 10,900 +0.11(+0.77%)
Mar 19, 2008 14.43 14.52 14.23 14.34 56,600 +0.00(+0.00%)
Mar 18, 2008 13.91 14.34 13.91 14.34 68,100 +0.58(+4.22%)
Mar 17, 2008 13.88 13.94 13.70 13.76 7,623 -0.90(-6.14%)
Mar 14, 2008 14.92 14.92 14.61 14.66 65,100 -0.30(-2.01%)
Mar 13, 2008 14.78 15.00 14.60 14.96 47,700 -0.04(-0.27%)
Mar 12, 2008 14.89 15.00 14.81 15.00 47,400 +0.22(+1.49%)
Mar 11, 2008 14.62 14.78 14.56 14.78 16,100 +0.40(+2.78%)
Mar 10, 2008 14.71 14.72 14.38 14.38 25,100 -0.38(-2.56%)
Mar 07, 2008 14.84 14.94 14.70 14.76 18,307 -0.25(-1.68%)
Mar 06, 2008 15.15 15.20 15.01 15.01 11,100 -0.21(-1.38%)
Mar 05, 2008 15.25 15.38 15.17 15.22 15,700 +0.04(+0.26%)
Mar 04, 2008 15.35 15.35 15.15 15.18 7,300 -0.24(-1.56%)
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.