Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.969 5.013 4.969 5.013 333,497 +0.04(+0.77%)
Dec 30, 2004 4.980 4.991 4.974 4.974 881,321 +0.01(+0.11%)
Dec 29, 2004 4.974 4.985 4.963 4.969 499,788 -0.01(-0.11%)
Dec 28, 2004 4.963 4.980 4.953 4.974 320,297 +0.02(+0.33%)
Dec 27, 2004 4.969 4.980 4.953 4.958 441,119 -0.01(-0.11%)
Dec 23, 2004 4.947 4.963 4.942 4.963 393,450 +0.01(+0.22%)
Dec 22, 2004 4.963 4.974 4.947 4.953 572,941 -0.02(-0.44%)
Dec 21, 2004 4.953 4.980 4.953 4.974 373,466 +0.02(+0.33%)
Dec 20, 2004 4.947 4.980 4.947 4.958 398,034 +0.00(+0.00%)
Dec 17, 2004 4.963 4.985 4.942 4.958 462,203 -0.01(-0.11%)
Dec 16, 2004 4.985 4.991 4.942 4.963 448,452 -0.02(-0.44%)
Dec 15, 2004 4.980 5.007 4.974 4.985 624,827 +0.00(+0.00%)
Dec 14, 2004 4.974 4.996 4.963 4.985 412,701 -0.01(-0.11%)
Dec 13, 2004 4.996 5.002 4.980 4.991 345,048 -0.02(-0.44%)
Dec 10, 2004 5.051 5.062 5.013 5.013 356,232 -0.03(-0.54%)
Dec 09, 2004 5.029 5.067 5.029 5.040 429,018 +0.02(+0.33%)
Dec 08, 2004 5.029 5.056 5.018 5.023 421,135 -0.01(-0.22%)
Dec 07, 2004 5.007 5.034 5.007 5.034 301,963 +0.01(+0.22%)
Dec 06, 2004 4.996 5.029 4.996 5.023 315,897 +0.01(+0.22%)
Dec 03, 2004 4.985 5.023 4.985 5.013 331,297 +0.05(+0.99%)
Dec 02, 2004 4.996 5.002 4.953 4.963 341,748 -0.04(-0.76%)
Dec 01, 2004 4.985 5.013 4.974 5.002 554,607 +0.04(+0.77%)
Nov 30, 2004 4.974 4.974 4.942 4.963 566,891 +0.00(+0.00%)
Nov 29, 2004 4.991 4.996 4.947 4.963 579,358 -0.03(-0.66%)
Nov 26, 2004 5.013 5.029 4.996 4.996 180,224 -0.02(-0.43%)
Nov 24, 2004 4.996 5.040 4.996 5.018 397,300 -0.01(-0.11%)
Nov 23, 2004 5.045 5.045 5.013 5.023 246,410 -0.01(-0.22%)
Nov 22, 2004 5.023 5.040 5.002 5.034 349,081 +0.02(+0.33%)
Nov 19, 2004 5.062 5.067 4.996 5.018 301,596 -0.03(-0.65%)
Nov 18, 2004 5.105 5.105 5.045 5.051 428,102 -0.03(-0.64%)
Nov 17, 2004 5.073 5.094 5.056 5.083 290,962 +0.02(+0.43%)
Nov 16, 2004 5.083 5.089 5.051 5.062 282,162 -0.02(-0.32%)
Nov 15, 2004 5.089 5.105 5.073 5.078 233,576 -0.01(-0.21%)
Nov 12, 2004 5.056 5.089 5.051 5.089 287,112 +0.03(+0.54%)
Nov 11, 2004 5.018 5.083 5.018 5.062 306,180 +0.05(+0.98%)
Nov 10, 2004 5.094 5.094 5.013 5.013 313,330 -0.04(-0.86%)
Nov 09, 2004 4.969 5.089 4.936 5.056 535,356 +0.10(+1.98%)
Nov 08, 2004 5.056 5.056 4.936 4.958 654,711 -0.10(-1.94%)
Nov 05, 2004 5.105 5.105 5.056 5.056 468,987 -0.06(-1.17%)
Nov 04, 2004 5.111 5.133 5.105 5.116 260,344 +0.02(+0.32%)
Nov 03, 2004 5.105 5.111 5.083 5.100 317,730 -0.01(-0.21%)
Nov 02, 2004 5.100 5.111 5.094 5.111 189,391 +0.02(+0.43%)
Nov 01, 2004 5.111 5.111 5.083 5.089 368,332 -0.02(-0.32%)
Oct 29, 2004 5.094 5.111 5.078 5.105 294,629 +0.02(+0.43%)
Oct 28, 2004 5.100 5.100 5.067 5.083 546,173 -0.01(-0.11%)
Oct 27, 2004 5.083 5.094 5.073 5.089 395,833 +0.01(+0.11%)
Oct 26, 2004 5.100 5.100 5.073 5.083 235,593 -0.01(-0.11%)
Oct 25, 2004 5.089 5.100 5.073 5.089 285,462 +0.02(+0.32%)
Oct 22, 2004 5.073 5.089 5.056 5.073 216,526 +0.02(+0.32%)
Oct 21, 2004 5.067 5.078 5.056 5.056 344,681 -0.01(-0.22%)
Oct 20, 2004 5.045 5.067 5.045 5.067 279,228 +0.03(+0.54%)
Oct 19, 2004 5.045 5.056 5.040 5.040 276,845 -0.01(-0.11%)
Oct 18, 2004 5.040 5.056 5.029 5.045 295,912 +0.01(+0.11%)
Oct 15, 2004 5.034 5.045 5.023 5.040 287,662 +0.02(+0.33%)
Oct 14, 2004 5.034 5.045 5.018 5.023 323,047 -0.01(-0.11%)
Oct 13, 2004 5.034 5.034 5.018 5.029 273,545 -0.02(-0.43%)
Oct 12, 2004 5.040 5.056 5.023 5.051 212,309 +0.03(+0.54%)
Oct 11, 2004 5.029 5.045 5.013 5.023 278,678 -0.01(-0.11%)
Oct 08, 2004 5.002 5.034 5.002 5.029 383,733 +0.03(+0.65%)
Oct 07, 2004 4.991 5.007 4.991 4.996 288,762 -0.01(-0.11%)
Oct 06, 2004 4.974 5.002 4.969 5.002 673,046 +0.02(+0.33%)
Oct 05, 2004 4.969 4.985 4.958 4.985 350,365 +0.02(+0.44%)
Oct 04, 2004 4.996 4.996 4.942 4.963 493,738 -0.03(-0.66%)
Oct 01, 2004 5.002 5.007 4.980 4.996 237,427 -0.01(-0.11%)
Sep 30, 2004 5.029 5.040 4.909 5.002 987,293 -0.03(-0.54%)
Sep 29, 2004 5.056 5.056 5.029 5.029 286,379 -0.03(-0.65%)
Sep 28, 2004 5.056 5.073 5.045 5.062 268,045 +0.01(+0.11%)
Sep 27, 2004 5.040 5.067 5.040 5.056 271,345 +0.00(+0.00%)
Sep 24, 2004 5.045 5.056 5.029 5.056 297,746 +0.02(+0.43%)
Sep 23, 2004 5.056 5.056 5.034 5.034 517,755 -0.03(-0.54%)
Sep 22, 2004 5.040 5.067 5.034 5.062 377,133 +0.01(+0.22%)
Sep 21, 2004 5.040 5.051 5.029 5.051 417,101 +0.01(+0.22%)
Sep 20, 2004 5.034 5.056 5.034 5.040 281,428 +0.00(+0.00%)
Sep 17, 2004 5.029 5.056 5.023 5.040 341,564 -0.01(-0.11%)
Sep 16, 2004 5.007 5.045 5.002 5.045 334,964 +0.04(+0.86%)
Sep 15, 2004 5.018 5.029 4.991 5.002 463,120 -0.02(-0.42%)
Sep 14, 2004 5.007 5.023 4.996 5.023 561,024 +0.02(+0.33%)
Sep 13, 2004 4.996 5.013 4.985 5.007 350,365 -0.02(-0.33%)
Sep 10, 2004 5.007 5.034 5.007 5.023 327,447 +0.01(+0.22%)
Sep 09, 2004 5.002 5.018 4.996 5.013 241,277 +0.00(+0.00%)
Sep 08, 2004 5.018 5.018 4.991 5.013 311,680 -0.01(-0.11%)
Sep 07, 2004 4.985 5.018 4.974 5.018 284,912 +0.03(+0.66%)
Sep 03, 2004 4.991 5.002 4.969 4.985 408,117 -0.02(-0.44%)
Sep 02, 2004 5.007 5.023 4.985 5.007 327,080 -0.01(-0.11%)
Sep 01, 2004 5.018 5.029 5.002 5.013 453,953 +0.01(+0.11%)
Aug 31, 2004 5.013 5.029 4.991 5.007 402,250 +0.01(+0.11%)
Aug 30, 2004 4.985 5.013 4.980 5.002 303,796 +0.01(+0.11%)
Aug 27, 2004 4.996 5.002 4.974 4.996 263,461 +0.01(+0.22%)
Aug 26, 2004 4.991 4.996 4.969 4.985 323,780 +0.01(+0.22%)
Aug 25, 2004 4.947 4.991 4.947 4.974 271,528 +0.00(+0.00%)
Aug 24, 2004 4.936 4.974 4.931 4.974 382,083 +0.03(+0.55%)
Aug 23, 2004 4.942 4.958 4.931 4.947 285,829 -0.02(-0.33%)
Aug 20, 2004 4.963 4.969 4.947 4.963 181,141 +0.01(+0.22%)
Aug 19, 2004 4.942 4.963 4.942 4.953 236,143 +0.00(+0.00%)
Aug 18, 2004 4.958 4.974 4.947 4.953 392,717 -0.02(-0.33%)
Aug 17, 2004 4.953 4.969 4.936 4.969 305,446 +0.02(+0.44%)
Aug 16, 2004 4.931 4.953 4.931 4.947 375,483 +0.02(+0.33%)
Aug 13, 2004 4.909 4.947 4.903 4.931 279,045 +0.03(+0.56%)
Aug 12, 2004 4.893 4.920 4.893 4.903 358,982 -0.01(-0.11%)
Aug 11, 2004 4.898 4.920 4.887 4.909 369,249 -0.02(-0.33%)
Aug 10, 2004 4.936 4.947 4.925 4.925 363,749 -0.01(-0.22%)
Aug 09, 2004 4.936 4.969 4.920 4.936 437,819 -0.01(-0.22%)
Aug 06, 2004 4.947 4.974 4.931 4.947 368,882 +0.04(+0.89%)
Aug 05, 2004 4.887 4.920 4.887 4.903 297,562 +0.00(+0.00%)
Aug 04, 2004 4.882 4.903 4.865 4.903 405,551 +0.02(+0.45%)
Aug 03, 2004 4.865 4.893 4.860 4.882 483,287 +0.01(+0.11%)
Aug 02, 2004 4.849 4.876 4.849 4.876 424,801 +0.03(+0.56%)
Jul 30, 2004 4.827 4.854 4.816 4.849 756,099 +0.03(+0.57%)
Jul 29, 2004 4.822 4.838 4.811 4.822 645,361 -0.01(-0.23%)
Jul 28, 2004 4.849 4.849 4.805 4.833 578,625 -0.02(-0.34%)
Jul 27, 2004 4.854 4.854 4.822 4.849 370,532 +0.00(+0.00%)
Jul 26, 2004 4.843 4.854 4.811 4.849 443,502 -0.01(-0.22%)
Jul 23, 2004 4.854 4.882 4.838 4.860 616,760 -0.02(-0.34%)
Jul 22, 2004 4.871 4.876 4.827 4.876 458,536 +0.02(+0.34%)
Jul 21, 2004 4.882 4.882 4.833 4.860 367,232 -0.04(-0.89%)
Jul 20, 2004 4.920 4.936 4.898 4.903 221,476 -0.03(-0.55%)
Jul 19, 2004 4.920 4.947 4.909 4.931 197,275 +0.01(+0.11%)
Jul 16, 2004 4.909 4.953 4.903 4.925 236,143 +0.02(+0.44%)
Jul 15, 2004 4.903 4.909 4.882 4.903 268,045 +0.01(+0.11%)
Jul 14, 2004 4.909 4.914 4.876 4.898 407,567 +0.00(+0.00%)
Jul 13, 2004 4.909 4.914 4.887 4.898 269,878 -0.04(-0.77%)
Jul 12, 2004 4.936 4.942 4.920 4.936 338,264 +0.00(+0.00%)
Jul 09, 2004 4.914 4.953 4.909 4.936 291,879 +0.02(+0.44%)
Jul 08, 2004 4.920 4.931 4.914 4.914 357,148 -0.01(-0.11%)
Jul 07, 2004 4.909 4.936 4.909 4.920 459,453 +0.03(+0.56%)
Jul 06, 2004 4.887 4.920 4.876 4.893 433,052 -0.01(-0.11%)
Jul 02, 2004 4.865 4.909 4.854 4.898 346,148 +0.07(+1.35%)
Jul 01, 2004 4.805 4.838 4.800 4.833 350,548 +0.05(+1.03%)
Jun 30, 2004 4.751 4.800 4.751 4.783 318,830 +0.02(+0.46%)
Jun 29, 2004 4.751 4.767 4.740 4.762 373,832 +0.02(+0.34%)
Jun 28, 2004 4.783 4.794 4.745 4.745 317,180 -0.02(-0.46%)
Jun 25, 2004 4.773 4.778 4.756 4.767 348,898 -0.02(-0.34%)
Jun 24, 2004 4.756 4.789 4.756 4.783 341,748 +0.04(+0.80%)
Jun 23, 2004 4.740 4.762 4.740 4.745 534,623 -0.01(-0.11%)
Jun 22, 2004 4.751 4.762 4.740 4.751 325,980 +0.00(+0.00%)
Jun 21, 2004 4.762 4.773 4.740 4.751 381,349 -0.02(-0.34%)
Jun 18, 2004 4.767 4.789 4.762 4.767 347,981 +0.01(+0.11%)
Jun 17, 2004 4.756 4.762 4.745 4.762 346,515 +0.00(+0.00%)
Jun 16, 2004 4.773 4.783 4.762 4.762 363,382 -0.01(-0.23%)
Jun 15, 2004 4.762 4.789 4.756 4.773 443,319 +0.01(+0.11%)
Jun 14, 2004 4.789 4.794 4.734 4.767 496,671 -0.06(-1.24%)
Jun 10, 2004 4.816 4.833 4.811 4.827 402,067 -0.02(-0.34%)
Jun 09, 2004 4.843 4.854 4.827 4.843 213,409 -0.01(-0.22%)
Jun 08, 2004 4.876 4.882 4.849 4.854 237,610 -0.01(-0.22%)
Jun 07, 2004 4.849 4.876 4.838 4.865 340,281 -0.01(-0.11%)
Jun 04, 2004 4.833 4.882 4.827 4.871 322,130 +0.01(+0.11%)
Jun 03, 2004 4.898 4.903 4.833 4.865 477,787 -0.04(-0.89%)
Jun 02, 2004 4.920 4.920 4.898 4.909 348,898 -0.01(-0.11%)
Jun 01, 2004 4.914 4.936 4.898 4.914 545,440 +0.02(+0.33%)
May 28, 2004 4.925 4.925 4.898 4.898 338,264 -0.01(-0.11%)
May 27, 2004 4.893 4.925 4.893 4.903 438,552 +0.01(+0.22%)
May 26, 2004 4.898 4.903 4.882 4.893 243,293 +0.01(+0.22%)
May 25, 2004 4.898 4.903 4.854 4.882 409,584 +0.02(+0.34%)
May 24, 2004 4.909 4.909 4.854 4.865 464,036 -0.02(-0.45%)
May 21, 2004 4.860 4.893 4.854 4.887 288,029 +0.03(+0.56%)
May 20, 2004 4.843 4.942 4.833 4.860 675,062 +0.03(+0.56%)
May 19, 2004 4.789 4.833 4.778 4.833 433,235 +0.03(+0.68%)
May 18, 2004 4.789 4.805 4.773 4.800 418,201 +0.02(+0.34%)
May 17, 2004 4.800 4.816 4.751 4.783 563,224 -0.01(-0.11%)
May 14, 2004 4.718 4.800 4.713 4.789 337,714 +0.06(+1.27%)
May 13, 2004 4.745 4.773 4.702 4.729 414,901 -0.03(-0.69%)
May 12, 2004 4.767 4.811 4.756 4.762 371,266 -0.05(-1.02%)
May 11, 2004 4.745 4.827 4.734 4.811 766,550 +0.06(+1.26%)
May 10, 2004 4.723 4.783 4.707 4.751 681,846 +0.03(+0.58%)
May 07, 2004 4.800 4.800 4.723 4.723 614,743 -0.08(-1.59%)
May 06, 2004 4.800 4.827 4.783 4.800 544,523 -0.01(-0.11%)
May 05, 2004 4.800 4.833 4.794 4.805 598,426 -0.01(-0.11%)
May 04, 2004 4.822 4.822 4.805 4.811 408,301 -0.02(-0.34%)
May 03, 2004 4.800 4.833 4.800 4.827 548,740 +0.01(+0.11%)
Apr 30, 2004 4.805 4.833 4.800 4.822 662,778 +0.02(+0.34%)
Apr 29, 2004 4.849 4.849 4.805 4.805 505,288 -0.02(-0.45%)
Apr 28, 2004 4.794 4.833 4.783 4.827 537,190 +0.02(+0.34%)
Apr 27, 2004 4.800 4.822 4.751 4.811 856,020 -0.01(-0.11%)
Apr 26, 2004 4.843 4.854 4.800 4.816 690,646 -0.04(-0.79%)
Apr 23, 2004 4.882 4.882 4.838 4.854 526,372 -0.02(-0.45%)
Apr 22, 2004 4.876 4.893 4.860 4.876 448,452 +0.01(+0.11%)
Apr 21, 2004 4.860 4.898 4.833 4.871 587,242 +0.04(+0.90%)
Apr 20, 2004 4.931 4.931 4.745 4.827 1,026,344 -0.10(-2.10%)
Apr 19, 2004 4.936 4.953 4.925 4.931 645,178 -0.01(-0.11%)
Apr 16, 2004 4.936 4.953 4.925 4.936 1,243,054 +0.01(+0.22%)
Apr 15, 2004 4.953 4.963 4.914 4.925 663,695 -0.03(-0.66%)
Apr 14, 2004 4.963 4.963 4.914 4.958 700,913 -0.01(-0.22%)
Apr 13, 2004 4.996 5.007 4.953 4.969 715,581 -0.05(-0.98%)
Apr 12, 2004 5.100 5.100 5.007 5.018 463,486 -0.01(-0.22%)
Apr 08, 2004 5.062 5.062 5.018 5.029 388,316 -0.01(-0.22%)
Apr 07, 2004 4.985 5.045 4.985 5.040 576,791 +0.03(+0.65%)
Apr 06, 2004 5.018 5.023 4.963 5.007 711,181 +0.01(+0.22%)
Apr 05, 2004 5.127 5.133 4.936 4.996 993,709 -0.15(-2.86%)
Apr 02, 2004 5.198 5.198 5.133 5.143 645,544 -0.07(-1.36%)
Apr 01, 2004 5.198 5.214 5.198 5.214 365,582 +0.02(+0.31%)
Mar 31, 2004 5.182 5.220 5.182 5.198 513,355 +0.01(+0.21%)
Mar 30, 2004 5.198 5.198 5.182 5.187 325,064 -0.01(-0.21%)
Mar 29, 2004 5.203 5.209 5.187 5.198 378,599 -0.01(-0.10%)
Mar 26, 2004 5.209 5.220 5.203 5.203 383,550 -0.02(-0.31%)
Mar 25, 2004 5.242 5.247 5.209 5.220 313,146 -0.02(-0.42%)
Mar 24, 2004 5.214 5.247 5.214 5.242 317,730 +0.03(+0.63%)
Mar 23, 2004 5.236 5.236 5.209 5.209 241,827 -0.02(-0.42%)
Mar 22, 2004 5.258 5.258 5.220 5.231 268,411 -0.02(-0.31%)
Mar 19, 2004 5.263 5.263 5.236 5.247 260,528 +0.01(+0.10%)
Mar 18, 2004 5.236 5.263 5.236 5.242 306,730 -0.02(-0.31%)
Mar 17, 2004 5.225 5.258 5.225 5.258 418,751 +0.03(+0.63%)
Mar 16, 2004 5.220 5.236 5.214 5.225 371,266 +0.00(+0.00%)
Mar 15, 2004 5.214 5.236 5.203 5.225 317,363 +0.02(+0.31%)
Mar 12, 2004 5.209 5.236 5.209 5.209 354,215 -0.01(-0.10%)
Mar 11, 2004 5.209 5.225 5.203 5.214 264,928 -0.03(-0.52%)
Mar 10, 2004 5.236 5.247 5.225 5.242 463,670 +0.01(+0.10%)
Mar 09, 2004 5.247 5.253 5.231 5.236 353,298 -0.03(-0.62%)
Mar 08, 2004 5.225 5.269 5.225 5.269 434,885 +0.04(+0.73%)
Mar 05, 2004 5.203 5.231 5.203 5.231 300,129 +0.03(+0.63%)
Mar 04, 2004 5.225 5.231 5.198 5.198 380,433 -0.03(-0.52%)
Mar 03, 2004 5.220 5.231 5.203 5.225 302,696 +0.01(+0.10%)
Mar 02, 2004 5.214 5.231 5.203 5.220 271,711 -0.01(-0.21%)
Mar 01, 2004 5.214 5.236 5.198 5.231 264,378 +0.03(+0.52%)
Feb 27, 2004 5.220 5.231 5.203 5.203 483,471 -0.01(-0.21%)
Feb 26, 2004 5.165 5.214 5.154 5.214 538,473 +0.04(+0.84%)
Feb 25, 2004 5.187 5.198 5.165 5.171 475,587 -0.02(-0.42%)
Feb 24, 2004 5.203 5.209 5.182 5.192 369,249 +0.00(+0.00%)
Feb 23, 2004 5.209 5.220 5.187 5.192 532,239 -0.01(-0.11%)
Feb 20, 2004 5.192 5.209 5.187 5.198 276,112 +0.01(+0.11%)
Feb 19, 2004 5.198 5.209 5.187 5.192 296,096 +0.01(+0.21%)
Feb 18, 2004 5.225 5.225 5.182 5.182 483,104 -0.04(-0.73%)
Feb 17, 2004 5.198 5.225 5.192 5.220 299,029 +0.03(+0.53%)
Feb 13, 2004 5.198 5.209 5.176 5.192 320,113 -0.01(-0.11%)
Feb 12, 2004 5.182 5.209 5.182 5.198 435,618 +0.00(+0.00%)
Feb 11, 2004 5.165 5.220 5.165 5.198 348,531 -0.01(-0.10%)
Feb 10, 2004 5.220 5.220 5.192 5.203 412,517 -0.01(-0.10%)
Feb 09, 2004 5.192 5.225 5.182 5.209 244,210 +0.02(+0.32%)
Feb 06, 2004 5.203 5.214 5.182 5.192 557,540 -0.03(-0.52%)
Feb 05, 2004 5.203 5.225 5.203 5.220 316,813 +0.02(+0.31%)
Feb 04, 2004 5.231 5.231 5.203 5.203 363,382 -0.01(-0.21%)
Feb 03, 2004 5.203 5.242 5.203 5.214 461,653 +0.02(+0.31%)
Feb 02, 2004 5.187 5.209 5.182 5.198 335,697 +0.00(+0.00%)
Jan 30, 2004 5.138 5.214 5.138 5.198 496,488 +0.01(+0.11%)
Jan 29, 2004 5.187 5.198 5.176 5.192 383,733 +0.01(+0.11%)
Jan 28, 2004 5.198 5.214 5.182 5.187 417,468 +0.01(+0.21%)
Jan 27, 2004 5.171 5.182 5.160 5.176 298,479 +0.01(+0.11%)
Jan 26, 2004 5.187 5.192 5.165 5.171 321,764 -0.02(-0.32%)
Jan 23, 2004 5.225 5.231 5.176 5.187 357,515 -0.04(-0.73%)
Jan 22, 2004 5.198 5.236 5.198 5.225 436,902 +0.00(+0.00%)
Jan 21, 2004 5.182 5.225 5.171 5.225 369,432 +0.04(+0.84%)
Jan 20, 2004 5.187 5.198 5.171 5.182 408,851 -0.01(-0.11%)
Jan 16, 2004 5.187 5.209 5.165 5.187 333,864 -0.02(-0.42%)
Jan 15, 2004 5.160 5.209 5.154 5.209 312,413 +0.05(+0.95%)
Jan 14, 2004 5.116 5.160 5.111 5.160 385,933 +0.03(+0.53%)
Jan 13, 2004 5.105 5.143 5.100 5.133 292,612 +0.01(+0.11%)
Jan 12, 2004 5.116 5.160 5.089 5.127 334,964 +0.00(+0.00%)
Jan 09, 2004 5.111 5.133 5.111 5.127 290,045 +0.02(+0.32%)
Jan 08, 2004 5.089 5.116 5.089 5.111 326,897 +0.03(+0.54%)
Jan 07, 2004 5.083 5.089 5.062 5.083 278,312 +0.01(+0.11%)
Jan 06, 2004 5.067 5.078 5.051 5.078 295,729 +0.00(+0.00%)
Jan 05, 2004 5.056 5.078 5.045 5.078 322,130 +0.01(+0.11%)
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.