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
)
N/A
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 (%)
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
.