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 +0.040 (+0.47%)
Official Closing 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, 2008 4.680 4.745 4.641 4.696 848,710 +0.04(+0.82%)
Dec 30, 2008 4.734 4.838 4.614 4.658 859,399 -0.05(-1.16%)
Dec 29, 2008 4.718 4.773 4.642 4.713 600,461 +0.00(+0.00%)
Dec 26, 2008 4.843 4.898 4.691 4.713 0 -0.05(-1.14%)
Dec 24, 2008 4.827 4.827 4.729 4.767 359,294 -0.05(-1.13%)
Dec 23, 2008 4.849 4.854 4.767 4.822 635,345 +0.02(+0.34%)
Dec 22, 2008 4.762 4.832 4.745 4.805 593,292 +0.03(+0.57%)
Dec 19, 2008 4.800 4.805 4.740 4.778 786,504 -0.01(-0.23%)
Dec 18, 2008 4.565 4.822 4.549 4.789 840,071 +0.17(+3.66%)
Dec 17, 2008 4.451 4.620 4.423 4.620 902,417 +0.18(+4.15%)
Dec 16, 2008 4.336 4.440 4.265 4.436 857,342 +0.06(+1.28%)
Dec 15, 2008 4.407 4.445 4.254 4.380 825,806 +0.07(+1.65%)
Dec 12, 2008 4.336 4.358 4.118 4.309 0 -0.08(-1.74%)
Dec 11, 2008 4.516 4.554 4.336 4.385 753,631 -0.16(-3.48%)
Dec 10, 2008 4.527 4.582 4.478 4.543 533,217 -0.01(-0.24%)
Dec 09, 2008 4.582 4.609 4.467 4.554 842,220 -0.03(-0.71%)
Dec 08, 2008 4.598 4.658 4.565 4.587 586,063 -0.01(-0.24%)
Dec 05, 2008 4.631 4.669 4.560 4.598 0 -0.02(-0.35%)
Dec 04, 2008 4.500 4.631 4.500 4.614 583,749 +0.08(+1.80%)
Dec 03, 2008 4.527 4.636 4.467 4.533 698,389 -0.06(-1.31%)
Dec 02, 2008 4.576 4.685 4.522 4.593 487,150 +0.01(+0.24%)
Dec 01, 2008 4.625 4.642 4.547 4.582 373,689 +0.02(+0.36%)
Nov 28, 2008 4.614 4.625 4.527 4.565 247,490 -0.03(-0.59%)
Nov 26, 2008 4.593 4.680 4.516 4.593 701,852 -0.04(-0.94%)
Nov 25, 2008 4.500 4.713 4.500 4.636 437,423 +0.14(+3.03%)
Nov 24, 2008 4.429 4.713 4.429 4.500 942,997 +0.08(+1.85%)
Nov 21, 2008 4.353 4.440 4.309 4.418 934,142 +0.09(+2.02%)
Nov 20, 2008 4.511 4.527 4.282 4.331 1,021,891 -0.20(-4.45%)
Nov 19, 2008 4.554 4.603 4.527 4.533 561,315 -0.02(-0.48%)
Nov 18, 2008 4.631 4.658 4.538 4.554 513,474 -0.11(-2.34%)
Nov 17, 2008 4.636 4.751 4.571 4.663 798,603 -0.04(-0.81%)
Nov 14, 2008 4.631 4.713 4.571 4.702 0 +0.10(+2.25%)
Nov 13, 2008 4.527 4.614 4.527 4.598 688,551 +0.07(+1.44%)
Nov 12, 2008 4.620 4.680 4.516 4.533 1,062,270 -0.14(-3.03%)
Nov 11, 2008 4.854 4.854 4.538 4.674 1,159,511 -0.13(-2.73%)
Nov 10, 2008 4.914 4.936 4.745 4.805 1,352,149 -0.14(-2.87%)
Nov 07, 2008 4.931 5.083 4.914 4.947 0 -0.03(-0.55%)
Nov 06, 2008 4.936 4.985 4.914 4.974 322,849 +0.07(+1.45%)
Nov 05, 2008 4.838 4.963 4.833 4.903 454,360 +0.05(+1.12%)
Nov 04, 2008 4.778 4.903 4.778 4.849 551,727 +0.08(+1.60%)
Nov 03, 2008 4.838 4.838 4.702 4.773 475,264 +0.05(+1.16%)
Oct 31, 2008 4.762 4.816 4.696 4.718 0 +0.01(+0.23%)
Oct 30, 2008 4.723 4.794 4.680 4.707 632,133 -0.12(-2.42%)
Oct 29, 2008 4.849 4.882 4.783 4.824 538,898 -0.00(-0.07%)
Oct 28, 2008 4.773 4.827 4.745 4.827 289,283 +0.05(+1.14%)
Oct 27, 2008 4.762 4.849 4.751 4.773 343,524 -0.05(-1.02%)
Oct 24, 2008 4.691 4.871 4.636 4.822 0 +0.06(+1.26%)
Oct 23, 2008 4.691 4.898 4.691 4.762 338,966 +0.07(+1.51%)
Oct 22, 2008 4.838 4.854 4.657 4.691 437,259 -0.17(-3.48%)
Oct 21, 2008 4.800 4.887 4.789 4.860 397,293 -0.05(-1.00%)
Oct 20, 2008 4.729 4.914 4.723 4.909 637,193 +0.19(+4.05%)
Oct 17, 2008 4.500 4.773 4.423 4.718 0 +0.22(+4.85%)
Oct 16, 2008 4.483 4.691 4.445 4.500 636,781 -0.03(-0.72%)
Oct 15, 2008 4.625 4.707 4.451 4.533 669,388 -0.22(-4.59%)
Oct 14, 2008 4.827 4.991 4.718 4.751 608,724 -0.06(-1.25%)
Oct 13, 2008 4.374 4.909 4.374 4.811 1,306,880 +0.34(+7.56%)
Oct 10, 2008 3.954 4.473 3.873 4.473 0 +0.03(+0.61%)
Oct 09, 2008 4.642 4.827 4.347 4.445 869,322 -0.14(-2.98%)
Oct 08, 2008 4.445 4.609 4.189 4.582 1,595,953 +0.04(+0.96%)
Oct 07, 2008 4.691 4.805 4.500 4.538 892,173 -0.08(-1.65%)
Oct 06, 2008 5.083 5.083 4.369 4.614 1,211,631 -0.35(-7.14%)
Oct 03, 2008 5.023 5.067 4.969 4.969 0 -0.05(-0.98%)
Oct 02, 2008 5.051 5.100 5.002 5.018 583,465 -0.05(-0.97%)
Oct 01, 2008 5.127 5.154 5.045 5.067 513,671 -0.07(-1.28%)
Sep 30, 2008 5.051 5.171 5.018 5.133 404,663 +0.07(+1.40%)
Sep 29, 2008 5.029 5.073 5.018 5.062 556,893 +0.04(+0.87%)
Sep 26, 2008 5.182 5.277 5.018 5.018 0 -0.19(-3.66%)
Sep 25, 2008 5.116 5.209 5.116 5.209 404,872 +0.09(+1.81%)
Sep 24, 2008 5.192 5.225 5.083 5.116 470,677 -0.03(-0.51%)
Sep 23, 2008 5.094 5.160 5.045 5.142 526,957 +0.05(+0.94%)
Sep 22, 2008 5.133 5.214 4.991 5.094 601,288 -0.10(-1.89%)
Sep 19, 2008 5.149 5.198 5.073 5.192 0 +0.20(+4.04%)
Sep 18, 2008 5.122 5.160 4.974 4.991 914,134 -0.16(-3.07%)
Sep 17, 2008 5.171 5.198 5.116 5.149 601,192 -0.07(-1.26%)
Sep 16, 2008 5.236 5.257 5.154 5.214 523,600 -0.05(-1.04%)
Sep 15, 2008 5.312 5.340 5.269 5.269 338,000 -0.07(-1.23%)
Sep 12, 2008 5.383 5.383 5.318 5.334 0 +0.00(+0.00%)
Sep 11, 2008 5.416 5.416 5.323 5.334 378,931 -0.08(-1.51%)
Sep 10, 2008 5.422 5.427 5.378 5.416 270,228 -0.01(-0.20%)
Sep 09, 2008 5.378 5.427 5.373 5.427 227,132 +0.01(+0.10%)
Sep 08, 2008 5.345 5.422 5.340 5.422 373,920 +0.07(+1.22%)
Sep 05, 2008 5.334 5.356 5.302 5.356 0 +0.01(+0.20%)
Sep 04, 2008 5.307 5.351 5.307 5.345 385,643 +0.03(+0.51%)
Sep 03, 2008 5.318 5.329 5.302 5.318 246,551 +0.01(+0.10%)
Sep 02, 2008 5.334 5.334 5.296 5.312 225,827 +0.02(+0.41%)
Aug 29, 2008 5.334 5.334 5.291 5.291 0 -0.03(-0.51%)
Aug 28, 2008 5.318 5.329 5.302 5.318 204,108 +0.01(+0.10%)
Aug 27, 2008 5.285 5.312 5.280 5.312 308,380 -0.01(-0.10%)
Aug 26, 2008 5.258 5.318 5.236 5.318 410,085 +0.07(+1.25%)
Aug 25, 2008 5.231 5.274 5.231 5.252 369,885 +0.02(+0.42%)
Aug 22, 2008 5.258 5.269 5.231 5.231 0 -0.02(-0.42%)
Aug 21, 2008 5.302 5.307 5.253 5.253 283,968 -0.03(-0.52%)
Aug 20, 2008 5.340 5.345 5.280 5.280 386,615 -0.04(-0.72%)
Aug 19, 2008 5.329 5.356 5.318 5.318 229,889 -0.05(-1.02%)
Aug 18, 2008 5.356 5.383 5.345 5.372 197,761 +0.01(+0.18%)
Aug 15, 2008 5.389 5.389 5.334 5.363 0 -0.02(-0.38%)
Aug 14, 2008 5.345 5.400 5.340 5.383 151,377 +0.03(+0.61%)
Aug 13, 2008 5.312 5.367 5.312 5.351 258,931 -0.01(-0.20%)
Aug 12, 2008 5.362 5.405 5.334 5.362 264,832 +0.00(+0.00%)
Aug 11, 2008 5.443 5.449 5.334 5.362 289,721 -0.05(-0.91%)
Aug 08, 2008 5.351 5.427 5.351 5.411 149,936 +0.05(+0.92%)
Aug 07, 2008 5.411 5.438 5.362 5.362 442,320 -0.05(-1.01%)
Aug 06, 2008 5.422 5.432 5.367 5.416 325,870 +0.03(+0.51%)
Aug 05, 2008 5.362 5.422 5.341 5.389 344,566 +0.02(+0.30%)
Aug 04, 2008 5.329 5.383 5.323 5.372 275,391 +0.03(+0.61%)
Aug 01, 2008 5.400 5.411 5.334 5.340 227,656 -0.02(-0.41%)
Jul 31, 2008 5.389 5.416 5.340 5.362 350,788 -0.03(-0.61%)
Jul 30, 2008 5.329 5.394 5.329 5.394 345,470 +0.05(+0.92%)
Jul 29, 2008 5.345 5.351 5.285 5.345 265,287 +0.06(+1.13%)
Jul 28, 2008 5.269 5.302 5.256 5.285 289,965 +0.03(+0.52%)
Jul 25, 2008 5.263 5.280 5.242 5.258 171,917 -0.02(-0.41%)
Jul 24, 2008 5.269 5.285 5.242 5.280 354,050 +0.03(+0.52%)
Jul 23, 2008 5.307 5.329 5.247 5.253 321,076 -0.05(-0.93%)
Jul 22, 2008 5.323 5.323 5.253 5.302 274,689 +0.03(+0.52%)
Jul 21, 2008 5.291 5.310 5.258 5.274 396,435 -0.05(-1.02%)
Jul 18, 2008 5.394 5.400 5.318 5.329 193,923 -0.04(-0.71%)
Jul 17, 2008 5.258 5.372 5.253 5.367 333,389 +0.08(+1.44%)
Jul 16, 2008 5.274 5.323 5.236 5.291 229,007 +0.02(+0.31%)
Jul 15, 2008 5.285 5.285 5.231 5.274 353,636 +0.04(+0.73%)
Jul 14, 2008 5.334 5.334 5.231 5.236 387,391 -0.04(-0.72%)
Jul 11, 2008 5.362 5.372 5.274 5.274 269,997 -0.11(-2.03%)
Jul 10, 2008 5.372 5.427 5.340 5.383 474,518 +0.01(+0.10%)
Jul 09, 2008 5.362 5.389 5.323 5.378 310,176 +0.05(+0.92%)
Jul 08, 2008 5.263 5.334 5.231 5.329 416,591 +0.07(+1.24%)
Jul 07, 2008 5.236 5.274 5.220 5.263 224,200 +0.02(+0.42%)
Jul 04, 2008 5.269 5.307 5.214 5.242 368,919 +0.00(+0.00%)
Jul 03, 2008 5.269 5.307 5.214 5.242 368,919 -0.08(-1.44%)
Jul 02, 2008 5.258 5.318 5.231 5.318 299,748 +0.10(+1.88%)
Jul 01, 2008 5.291 5.291 5.198 5.220 385,344 -0.03(-0.62%)
Jun 30, 2008 5.263 5.291 5.214 5.253 331,569 +0.04(+0.73%)
Jun 27, 2008 5.247 5.280 5.203 5.215 356,762 -0.05(-0.93%)
Jun 26, 2008 5.263 5.274 5.225 5.263 412,879 +0.05(+1.05%)
Jun 25, 2008 5.203 5.323 5.203 5.209 423,947 +0.01(+0.21%)
Jun 24, 2008 5.258 5.258 5.198 5.198 336,468 -0.04(-0.73%)
Jun 23, 2008 5.220 5.242 5.198 5.236 287,677 +0.02(+0.42%)
Jun 20, 2008 5.280 5.285 5.192 5.214 319,622 -0.07(-1.34%)
Jun 19, 2008 5.280 5.302 5.263 5.285 267,441 -0.02(-0.31%)
Jun 18, 2008 5.340 5.345 5.280 5.302 296,076 -0.04(-0.72%)
Jun 17, 2008 5.367 5.372 5.318 5.340 330,945 -0.03(-0.51%)
Jun 16, 2008 5.416 5.427 5.367 5.367 458,188 -0.03(-0.51%)
Jun 13, 2008 5.416 5.432 5.394 5.394 292,203 -0.07(-1.20%)
Jun 12, 2008 5.476 5.482 5.416 5.460 380,878 +0.00(+0.00%)
Jun 11, 2008 5.454 5.503 5.427 5.460 295,810 -0.03(-0.50%)
Jun 10, 2008 5.509 5.536 5.449 5.487 334,896 -0.05(-0.98%)
Jun 09, 2008 5.476 5.558 5.476 5.542 385,808 +0.06(+1.09%)
Jun 06, 2008 5.498 5.509 5.465 5.482 303,187 -0.03(-0.59%)
Jun 05, 2008 5.449 5.514 5.427 5.514 388,692 +0.06(+1.10%)
Jun 04, 2008 5.465 5.482 5.438 5.454 245,209 -0.01(-0.20%)
Jun 03, 2008 5.487 5.525 5.465 5.465 462,075 -0.02(-0.40%)
Jun 02, 2008 5.487 5.492 5.465 5.487 218,220 +0.01(+0.10%)
May 30, 2008 5.509 5.509 5.465 5.482 278,224 -0.03(-0.50%)
May 29, 2008 5.536 5.542 5.503 5.509 272,775 -0.01(-0.10%)
May 28, 2008 5.563 5.580 5.514 5.514 400,003 -0.03(-0.59%)
May 27, 2008 5.547 5.558 5.509 5.547 251,544 +0.02(+0.39%)
May 26, 2008 5.542 5.563 5.514 5.525 0 +0.00(+0.00%)
May 23, 2008 5.542 5.563 5.514 5.525 220,055 -0.03(-0.60%)
May 22, 2008 5.542 5.574 5.540 5.558 301,866 +0.01(+0.24%)
May 21, 2008 5.569 5.569 5.525 5.545 338,801 -0.03(-0.52%)
May 20, 2008 5.558 5.585 5.531 5.574 539,414 -0.02(-0.29%)
May 19, 2008 5.542 5.591 5.536 5.591 374,878 +0.02(+0.39%)
May 16, 2008 5.520 5.590 5.520 5.569 624,715 +0.01(+0.10%)
May 15, 2008 5.525 5.580 5.503 5.563 303,488 +0.02(+0.31%)
May 14, 2008 5.498 5.558 5.482 5.546 332,276 +0.06(+1.07%)
May 13, 2008 5.531 5.552 5.487 5.487 339,901 -0.07(-1.18%)
May 12, 2008 5.574 5.591 5.542 5.552 502,622 -0.02(-0.29%)
May 09, 2008 5.492 5.574 5.487 5.569 303,235 +0.08(+1.39%)
May 08, 2008 5.454 5.509 5.427 5.492 544,850 +0.06(+1.10%)
May 07, 2008 5.454 5.476 5.400 5.432 359,123 -0.04(-0.70%)
May 06, 2008 5.449 5.471 5.432 5.471 336,049 +0.02(+0.40%)
May 05, 2008 5.476 5.476 5.432 5.449 269,339 -0.01(-0.10%)
May 02, 2008 5.476 5.509 5.454 5.454 371,557 -0.02(-0.40%)
May 01, 2008 5.454 5.476 5.427 5.476 254,477 +0.03(+0.60%)
Apr 30, 2008 5.443 5.460 5.416 5.443 412,538 +0.00(+0.00%)
Apr 29, 2008 5.422 5.443 5.422 5.443 387,585 +0.02(+0.30%)
Apr 28, 2008 5.356 5.449 5.356 5.427 528,754 -0.01(-0.20%)
Apr 25, 2008 5.438 5.449 5.427 5.438 204,744 -0.02(-0.30%)
Apr 24, 2008 5.476 5.476 5.422 5.454 385,407 -0.01(-0.20%)
Apr 23, 2008 5.443 5.471 5.438 5.465 345,283 +0.01(+0.20%)
Apr 22, 2008 5.443 5.454 5.427 5.454 371,915 +0.00(+0.00%)
Apr 21, 2008 5.443 5.454 5.427 5.454 382,167 +0.02(+0.30%)
Apr 18, 2008 5.432 5.443 5.389 5.438 412,011 +0.01(+0.20%)
Apr 17, 2008 5.427 5.438 5.416 5.427 248,609 -0.02(-0.40%)
Apr 16, 2008 5.411 5.449 5.383 5.449 371,031 +0.04(+0.71%)
Apr 15, 2008 5.389 5.416 5.340 5.411 472,323 +0.01(+0.20%)
Apr 14, 2008 5.400 5.422 5.372 5.400 357,669 +0.03(+0.51%)
Apr 11, 2008 5.427 5.427 5.372 5.372 266,196 -0.07(-1.20%)
Apr 10, 2008 5.405 5.443 5.372 5.438 537,542 +0.08(+1.53%)
Apr 09, 2008 5.394 5.438 5.356 5.356 491,428 -0.03(-0.51%)
Apr 08, 2008 5.405 5.422 5.362 5.383 366,866 -0.02(-0.29%)
Apr 07, 2008 5.400 5.422 5.378 5.399 283,445 +0.03(+0.50%)
Apr 04, 2008 5.405 5.422 5.367 5.372 318,663 -0.01(-0.10%)
Apr 03, 2008 5.389 5.411 5.362 5.378 301,963 -0.03(-0.49%)
Apr 02, 2008 5.405 5.416 5.372 5.405 276,244 -0.00(-0.01%)
Apr 01, 2008 5.400 5.422 5.383 5.405 508,038 +0.03(+0.51%)
Mar 31, 2008 5.340 5.389 5.334 5.378 445,380 +0.03(+0.51%)
Mar 28, 2008 5.318 5.351 5.312 5.351 335,147 +0.02(+0.41%)
Mar 27, 2008 5.329 5.345 5.318 5.329 394,847 +0.02(+0.31%)
Mar 26, 2008 5.340 5.345 5.296 5.312 454,503 -0.01(-0.10%)
Mar 25, 2008 5.356 5.356 5.280 5.318 570,143 -0.04(-0.71%)
Mar 24, 2008 5.323 5.356 5.280 5.356 422,418 +0.07(+1.24%)
Mar 21, 2008 5.329 5.334 5.236 5.291 319,719 +0.00(+0.00%)
Mar 20, 2008 5.329 5.334 5.236 5.291 319,719 +0.01(+0.10%)
Mar 19, 2008 5.329 5.372 5.280 5.285 436,159 -0.03(-0.62%)
Mar 18, 2008 5.334 5.367 5.291 5.318 420,025 +0.02(+0.31%)
Mar 17, 2008 5.291 5.427 5.258 5.302 482,064 +0.01(+0.21%)
Mar 14, 2008 5.307 5.312 5.263 5.291 313,436 -0.01(-0.21%)
Mar 13, 2008 5.296 5.329 5.242 5.302 404,955 +0.01(+0.21%)
Mar 12, 2008 5.302 5.334 5.291 5.291 365,485 -0.04(-0.72%)
Mar 11, 2008 5.302 5.383 5.291 5.329 602,459 +0.00(+0.00%)
Mar 10, 2008 5.307 5.351 5.307 5.329 563,849 -0.01(-0.10%)
Mar 07, 2008 5.291 5.356 5.280 5.334 573,090 +0.04(+0.82%)
Mar 06, 2008 5.285 5.312 5.280 5.291 365,789 +0.02(+0.31%)
Mar 05, 2008 5.269 5.340 5.248 5.274 588,727 +0.03(+0.52%)
Mar 04, 2008 5.258 5.285 5.219 5.247 457,242 +0.01(+0.10%)
Mar 03, 2008 5.187 5.263 5.149 5.242 831,187 +0.09(+1.69%)
Feb 29, 2008 5.165 5.187 5.143 5.154 731,951 -0.04(-0.73%)
Feb 28, 2008 5.285 5.285 5.192 5.192 407,567 -0.11(-2.06%)
Feb 27, 2008 5.312 5.334 5.285 5.302 345,396 -0.01(-0.21%)
Feb 26, 2008 5.318 5.318 5.296 5.312 366,966 -0.01(-0.10%)
Feb 25, 2008 5.291 5.334 5.291 5.318 452,970 +0.03(+0.62%)
Feb 22, 2008 5.296 5.306 5.269 5.285 362,522 +0.00(+0.00%)
Feb 21, 2008 5.296 5.318 5.263 5.285 598,312 -0.03(-0.51%)
Feb 20, 2008 5.372 5.372 5.291 5.312 487,504 -0.06(-1.12%)
Feb 19, 2008 5.253 5.378 5.253 5.372 623,910 +0.11(+2.07%)
Feb 18, 2008 5.176 5.285 5.116 5.263 0 +0.00(+0.00%)
Feb 15, 2008 5.176 5.285 5.116 5.263 1,034,901 +0.02(+0.31%)
Feb 14, 2008 5.302 5.302 5.171 5.247 1,009,585 -0.07(-1.23%)
Feb 13, 2008 5.389 5.405 5.312 5.313 556,006 -0.10(-1.81%)
Feb 12, 2008 5.405 5.443 5.405 5.411 522,073 +0.01(+0.10%)
Feb 11, 2008 5.372 5.416 5.367 5.405 370,895 +0.04(+0.81%)
Feb 08, 2008 5.351 5.383 5.351 5.362 278,935 +0.01(+0.20%)
Feb 07, 2008 5.378 5.400 5.351 5.351 369,771 -0.03(-0.51%)
Feb 06, 2008 5.411 5.416 5.378 5.378 741,065 -0.01(-0.10%)
Feb 05, 2008 5.422 5.422 5.378 5.383 495,509 -0.02(-0.40%)
Feb 04, 2008 5.394 5.422 5.372 5.405 608,475 +0.01(+0.20%)
Feb 01, 2008 5.394 5.394 5.356 5.394 551,426 +0.03(+0.51%)
Jan 31, 2008 5.345 5.383 5.334 5.367 508,475 +0.03(+0.61%)
Jan 30, 2008 5.329 5.362 5.323 5.334 479,424 +0.02(+0.31%)
Jan 29, 2008 5.280 5.334 5.280 5.318 498,147 +0.01(+0.21%)
Jan 28, 2008 5.356 5.356 5.274 5.307 480,720 -0.01(-0.21%)
Jan 25, 2008 5.351 5.351 5.291 5.318 357,882 -0.03(-0.61%)
Jan 24, 2008 5.329 5.367 5.307 5.351 342,554 +0.04(+0.82%)
Jan 23, 2008 5.192 5.318 5.187 5.307 399,500 +0.09(+1.78%)
Jan 22, 2008 5.083 5.258 5.083 5.214 573,711 +0.05(+0.95%)
Jan 21, 2008 5.340 5.351 5.165 5.165 0 +0.00(+0.00%)
Jan 18, 2008 5.340 5.351 5.165 5.165 700,534 -0.17(-3.17%)
Jan 17, 2008 5.383 5.394 5.312 5.334 562,659 -0.05(-1.01%)
Jan 16, 2008 5.362 5.389 5.340 5.389 442,160 +0.02(+0.30%)
Jan 15, 2008 5.383 5.383 5.334 5.372 437,300 +0.01(+0.20%)
Jan 14, 2008 5.318 5.367 5.302 5.362 262,178 +0.03(+0.61%)
Jan 11, 2008 5.329 5.340 5.307 5.329 399,240 -0.01(-0.10%)
Jan 10, 2008 5.318 5.367 5.302 5.334 414,168 +0.00(+0.00%)
Jan 09, 2008 5.312 5.340 5.296 5.334 372,567 +0.03(+0.51%)
Jan 08, 2008 5.302 5.323 5.274 5.307 432,731 -0.01(-0.10%)
Jan 07, 2008 5.263 5.312 5.258 5.312 673,841 +0.05(+0.93%)
Jan 04, 2008 5.231 5.263 5.214 5.263 443,135 +0.06(+1.15%)
Jan 03, 2008 5.100 5.231 5.083 5.203 634,933 +0.11(+2.25%)
Jan 02, 2008 5.100 5.133 5.083 5.089 733,264 +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.