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 )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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, 2009 5.340 5.285 5.285 5.285 266,761 +0.01(+0.10%)
Dec 30, 2009 5.274 5.291 5.258 5.280 375,503 -0.01(-0.21%)
Dec 29, 2009 5.285 5.294 5.253 5.291 453,987 +0.00(+0.00%)
Dec 28, 2009 5.280 5.318 5.263 5.291 446,428 +0.02(+0.40%)
Dec 24, 2009 5.291 5.291 5.263 5.270 256,778 -0.01(-0.19%)
Dec 23, 2009 5.296 5.312 5.263 5.280 392,641 +0.02(+0.31%)
Dec 22, 2009 5.302 5.318 5.263 5.263 490,315 -0.05(-1.02%)
Dec 21, 2009 5.323 5.334 5.296 5.318 432,944 -0.01(-0.21%)
Dec 18, 2009 5.345 5.345 5.296 5.329 489,499 -0.01(-0.10%)
Dec 17, 2009 5.312 5.351 5.312 5.334 449,716 -0.03(-0.51%)
Dec 16, 2009 5.334 5.362 5.312 5.362 341,612 +0.07(+1.24%)
Dec 15, 2009 5.356 5.356 5.296 5.296 539,762 -0.05(-0.92%)
Dec 14, 2009 5.367 5.378 5.340 5.345 533,994 -0.05(-0.89%)
Dec 11, 2009 5.405 5.422 5.367 5.393 294,987 -0.01(-0.12%)
Dec 10, 2009 5.411 5.425 5.372 5.400 515,810 +0.00(+0.00%)
Dec 09, 2009 5.389 5.411 5.378 5.400 355,830 +0.02(+0.30%)
Dec 08, 2009 5.345 5.400 5.345 5.383 443,500 +0.03(+0.51%)
Dec 07, 2009 5.362 5.394 5.345 5.356 363,059 -0.03(-0.51%)
Dec 04, 2009 5.394 5.394 5.356 5.383 473,233 +0.00(+0.00%)
Dec 03, 2009 5.340 5.405 5.340 5.383 592,726 +0.03(+0.61%)
Dec 02, 2009 5.329 5.367 5.312 5.351 448,491 +0.02(+0.41%)
Dec 01, 2009 5.422 5.422 5.318 5.329 551,839 +0.01(+0.10%)
Nov 30, 2009 5.329 5.372 5.312 5.323 377,422 -0.03(-0.61%)
Nov 27, 2009 5.329 5.356 5.329 5.356 85,994 +0.00(+0.00%)
Nov 25, 2009 5.340 5.372 5.307 5.356 394,748 +0.03(+0.61%)
Nov 24, 2009 5.263 5.329 5.263 5.323 396,297 +0.05(+1.04%)
Nov 23, 2009 5.263 5.274 5.236 5.269 456,411 +0.01(+0.12%)
Nov 20, 2009 5.242 5.269 5.231 5.262 490,793 +0.02(+0.29%)
Nov 19, 2009 5.302 5.302 5.236 5.247 520,143 -0.06(-1.15%)
Nov 18, 2009 5.362 5.362 5.307 5.308 556,198 -0.04(-0.69%)
Nov 17, 2009 5.356 5.400 5.345 5.345 489,497 -0.03(-0.51%)
Nov 16, 2009 5.394 5.411 5.357 5.372 393,615 +0.03(+0.51%)
Nov 13, 2009 5.323 5.367 5.302 5.345 412,763 +0.01(+0.20%)
Nov 12, 2009 5.427 5.432 5.323 5.334 427,645 -0.10(-1.81%)
Nov 11, 2009 5.432 5.449 5.389 5.432 521,714 +0.01(+0.10%)
Nov 10, 2009 5.383 5.443 5.383 5.427 362,315 -0.01(-0.10%)
Nov 09, 2009 5.416 5.443 5.405 5.432 381,932 +0.00(+0.00%)
Nov 06, 2009 5.400 5.449 5.400 5.432 347,299 -0.01(-0.20%)
Nov 05, 2009 5.394 5.449 5.356 5.443 456,301 +0.03(+0.50%)
Nov 04, 2009 5.471 5.482 5.394 5.416 662,731 -0.03(-0.61%)
Nov 03, 2009 5.438 5.476 5.427 5.449 546,998 +0.01(+0.21%)
Nov 02, 2009 5.416 5.443 5.367 5.438 634,947 +0.03(+0.64%)
Oct 30, 2009 5.356 5.427 5.323 5.404 396,136 +0.03(+0.58%)
Oct 29, 2009 5.367 5.394 5.324 5.372 431,308 +0.05(+0.92%)
Oct 28, 2009 5.351 5.372 5.302 5.323 416,494 -0.02(-0.31%)
Oct 27, 2009 5.367 5.378 5.296 5.340 485,478 -0.04(-0.71%)
Oct 26, 2009 5.372 5.400 5.285 5.378 480,882 +0.03(+0.61%)
Oct 23, 2009 5.334 5.351 5.302 5.345 382,275 +0.00(+0.00%)
Oct 22, 2009 5.422 5.422 5.318 5.345 664,227 -0.02(-0.41%)
Oct 21, 2009 5.372 5.421 5.356 5.367 420,333 -0.03(-0.61%)
Oct 20, 2009 5.357 5.400 5.351 5.400 532,789 +0.09(+1.64%)
Oct 19, 2009 5.209 5.329 5.209 5.312 678,174 +0.11(+2.20%)
Oct 16, 2009 5.127 5.214 5.127 5.198 454,323 +0.01(+0.21%)
Oct 15, 2009 5.143 5.187 5.122 5.187 942,438 +0.00(+0.00%)
Oct 14, 2009 5.345 5.345 5.149 5.187 862,818 -0.13(-2.46%)
Oct 13, 2009 5.280 5.318 5.263 5.318 608,658 +0.01(+0.20%)
Oct 12, 2009 5.302 5.334 5.280 5.307 526,327 -0.02(-0.41%)
Oct 09, 2009 5.400 5.410 5.312 5.329 459,117 -0.08(-1.51%)
Oct 08, 2009 5.422 5.454 5.395 5.411 335,925 -0.01(-0.20%)
Oct 07, 2009 5.416 5.432 5.392 5.422 544,234 +0.03(+0.61%)
Oct 06, 2009 5.422 5.443 5.389 5.389 344,555 -0.04(-0.70%)
Oct 05, 2009 5.389 5.427 5.372 5.427 451,797 +0.03(+0.61%)
Oct 02, 2009 5.378 5.416 5.347 5.394 434,214 +0.01(+0.10%)
Oct 01, 2009 5.422 5.427 5.351 5.389 438,607 -0.03(-0.60%)
Sep 30, 2009 5.422 5.427 5.394 5.422 413,764 +0.01(+0.10%)
Sep 29, 2009 5.400 5.416 5.367 5.416 666,084 +0.01(+0.11%)
Sep 28, 2009 5.340 5.416 5.334 5.410 428,199 +0.07(+1.26%)
Sep 25, 2009 5.312 5.345 5.291 5.343 613,916 +0.03(+0.47%)
Sep 24, 2009 5.329 5.334 5.296 5.318 373,695 -0.02(-0.30%)
Sep 23, 2009 5.274 5.334 5.263 5.334 416,468 +0.04(+0.82%)
Sep 22, 2009 5.263 5.302 5.242 5.291 632,654 +0.05(+0.94%)
Sep 21, 2009 5.214 5.274 5.204 5.242 511,250 +0.02(+0.42%)
Sep 18, 2009 5.182 5.225 5.182 5.220 565,829 +0.01(+0.21%)
Sep 17, 2009 5.236 5.242 5.187 5.209 740,530 -0.05(-1.04%)
Sep 16, 2009 5.231 5.285 5.220 5.263 836,580 +0.03(+0.63%)
Sep 15, 2009 5.236 5.247 5.231 5.231 523,234 -0.01(-0.10%)
Sep 14, 2009 5.253 5.258 5.225 5.236 449,028 -0.02(-0.41%)
Sep 11, 2009 5.225 5.263 5.214 5.258 582,656 +0.01(+0.10%)
Sep 10, 2009 5.263 5.269 5.236 5.253 397,858 -0.00(-0.01%)
Sep 09, 2009 5.231 5.274 5.225 5.253 375,767 +0.02(+0.32%)
Sep 08, 2009 5.225 5.242 5.222 5.236 288,229 +0.01(+0.21%)
Sep 04, 2009 5.209 5.247 5.203 5.225 298,936 +0.02(+0.31%)
Sep 03, 2009 5.220 5.231 5.209 5.209 469,254 -0.02(-0.42%)
Sep 02, 2009 5.171 5.236 5.171 5.231 486,301 +0.05(+1.05%)
Sep 01, 2009 5.154 5.176 5.149 5.176 393,665 +0.03(+0.64%)
Aug 31, 2009 5.133 5.143 5.122 5.143 480,480 -0.01(-0.21%)
Aug 28, 2009 5.160 5.176 5.154 5.154 303,061 -0.01(-0.18%)
Aug 27, 2009 5.160 5.182 5.160 5.164 581,663 -0.02(-0.39%)
Aug 26, 2009 5.176 5.210 5.160 5.184 479,001 -0.00(-0.06%)
Aug 25, 2009 5.176 5.203 5.149 5.187 600,890 +0.02(+0.33%)
Aug 24, 2009 5.154 5.209 5.149 5.170 415,205 +0.03(+0.51%)
Aug 21, 2009 5.182 5.214 5.143 5.143 505,906 -0.03(-0.53%)
Aug 20, 2009 5.116 5.176 5.111 5.171 556,002 +0.05(+0.96%)
Aug 19, 2009 5.116 5.133 5.105 5.122 385,179 +0.01(+0.11%)
Aug 18, 2009 5.078 5.116 5.078 5.116 644,626 +0.02(+0.43%)
Aug 17, 2009 5.122 5.127 5.083 5.094 348,559 -0.04(-0.74%)
Aug 14, 2009 5.149 5.149 5.111 5.133 325,315 -0.02(-0.32%)
Aug 13, 2009 5.116 5.165 5.089 5.149 525,139 +0.02(+0.43%)
Aug 12, 2009 5.138 5.143 5.105 5.127 422,211 -0.02(-0.42%)
Aug 11, 2009 5.165 5.165 5.116 5.149 333,877 -0.02(-0.32%)
Aug 10, 2009 5.165 5.182 5.138 5.165 481,047 -0.06(-1.15%)
Aug 07, 2009 5.187 5.225 5.176 5.225 304,914 +0.03(+0.63%)
Aug 06, 2009 5.182 5.220 5.182 5.192 347,538 +0.02(+0.42%)
Aug 05, 2009 5.182 5.198 5.160 5.171 458,272 -0.01(-0.11%)
Aug 04, 2009 5.165 5.203 5.165 5.176 611,384 +0.00(+0.00%)
Aug 03, 2009 5.182 5.182 5.160 5.176 311,122 +0.02(+0.42%)
Jul 31, 2009 5.165 5.174 5.154 5.154 305,112 -0.01(-0.21%)
Jul 30, 2009 5.165 5.176 5.154 5.165 471,931 -0.01(-0.11%)
Jul 29, 2009 5.165 5.182 5.154 5.171 361,629 +0.02(+0.31%)
Jul 28, 2009 5.154 5.176 5.127 5.155 357,106 -0.02(-0.41%)
Jul 27, 2009 5.127 5.176 5.122 5.176 372,428 +0.05(+0.96%)
Jul 24, 2009 5.143 5.154 5.111 5.127 2,942 -0.01(-0.11%)
Jul 23, 2009 5.127 5.144 5.111 5.133 386,274 +0.00(+0.00%)
Jul 22, 2009 5.105 5.133 5.100 5.133 378,266 +0.02(+0.32%)
Jul 21, 2009 5.122 5.127 5.100 5.116 392,528 +0.00(+0.00%)
Jul 20, 2009 5.133 5.143 5.100 5.116 390,588 -0.03(-0.53%)
Jul 17, 2009 5.111 5.149 5.105 5.143 333,815 +0.03(+0.64%)
Jul 16, 2009 5.111 5.127 5.083 5.111 411,093 +0.01(+0.21%)
Jul 15, 2009 5.116 5.122 5.094 5.100 342,536 +0.01(+0.21%)
Jul 14, 2009 5.083 5.127 5.078 5.089 471,046 -0.02(-0.43%)
Jul 13, 2009 5.100 5.122 5.094 5.111 300,010 +0.00(+0.00%)
Jul 10, 2009 5.105 5.143 5.083 5.111 282,186 -0.02(-0.42%)
Jul 09, 2009 5.116 5.138 5.073 5.133 528,732 +0.02(+0.32%)
Jul 08, 2009 5.073 5.122 5.040 5.116 404,540 +0.04(+0.86%)
Jul 07, 2009 5.089 5.094 5.051 5.073 272,124 -0.03(-0.53%)
Jul 06, 2009 5.073 5.100 5.045 5.100 425,309 +0.07(+1.41%)
Jul 02, 2009 5.023 5.089 5.018 5.029 521,620 +0.01(+0.22%)
Jul 01, 2009 5.034 5.100 5.007 5.018 538,856 +0.02(+0.42%)
Jun 30, 2009 5.002 5.023 4.996 4.997 403,284 -0.00(-0.09%)
Jun 29, 2009 4.991 5.002 4.985 5.002 394,785 +0.02(+0.33%)
Jun 26, 2009 4.991 5.001 4.985 4.985 330,162 +0.00(+0.00%)
Jun 25, 2009 4.985 5.002 4.980 4.985 428,485 -0.01(-0.11%)
Jun 24, 2009 4.991 5.013 4.980 4.991 418,531 -0.02(-0.33%)
Jun 23, 2009 5.002 5.013 4.969 5.007 428,525 +0.02(+0.44%)
Jun 22, 2009 4.996 5.023 4.985 4.985 471,002 -0.05(-0.98%)
Jun 19, 2009 4.996 5.051 4.991 5.034 393,751 +0.03(+0.65%)
Jun 18, 2009 4.980 5.013 4.974 5.002 321,093 +0.00(+0.00%)
Jun 17, 2009 4.980 5.002 4.963 5.002 356,958 +0.02(+0.44%)
Jun 16, 2009 4.985 5.034 4.963 4.980 582,451 -0.02(-0.44%)
Jun 15, 2009 5.002 5.045 4.974 5.002 489,084 +0.02(+0.33%)
Jun 12, 2009 4.980 5.018 4.974 4.985 422,656 -0.01(-0.22%)
Jun 11, 2009 5.018 5.018 4.991 4.996 519,895 -0.04(-0.76%)
Jun 10, 2009 5.078 5.094 5.013 5.034 751,343 -0.04(-0.75%)
Jun 09, 2009 5.078 5.094 5.040 5.073 489,040 +0.00(+0.00%)
Jun 08, 2009 5.073 5.083 5.056 5.073 458,428 -0.04(-0.75%)
Jun 05, 2009 5.083 5.122 5.051 5.111 382,393 +0.01(+0.21%)
Jun 04, 2009 5.056 5.100 5.056 5.100 331,195 +0.03(+0.54%)
Jun 03, 2009 5.034 5.089 5.034 5.073 578,102 +0.01(+0.11%)
Jun 02, 2009 5.040 5.067 5.034 5.067 378,854 +0.03(+0.54%)
Jun 01, 2009 5.056 5.066 5.023 5.040 739,021 -0.02(-0.43%)
May 29, 2009 5.067 5.083 5.034 5.062 485,348 +0.01(+0.11%)
May 28, 2009 5.111 5.111 5.045 5.056 560,727 -0.04(-0.86%)
May 27, 2009 5.094 5.127 5.073 5.100 407,921 +0.04(+0.86%)
May 26, 2009 5.040 5.094 5.029 5.056 353,271 +0.01(+0.22%)
May 22, 2009 5.094 5.094 5.023 5.045 435,954 -0.04(-0.86%)
May 21, 2009 5.051 5.100 5.033 5.089 452,596 +0.03(+0.65%)
May 20, 2009 5.045 5.122 5.040 5.056 391,849 -0.01(-0.11%)
May 19, 2009 5.083 5.094 5.051 5.062 353,408 -0.02(-0.43%)
May 18, 2009 5.062 5.089 5.018 5.083 454,939 +0.03(+0.65%)
May 15, 2009 5.062 5.100 4.996 5.051 461,959 -0.02(-0.43%)
May 14, 2009 5.116 5.122 5.045 5.073 437,149 -0.05(-1.06%)
May 13, 2009 5.094 5.143 5.062 5.127 424,957 -0.03(-0.53%)
May 12, 2009 5.040 5.154 5.018 5.154 496,182 +0.13(+2.49%)
May 11, 2009 5.051 5.056 5.023 5.029 420,322 -0.03(-0.65%)
May 08, 2009 5.023 5.073 5.018 5.062 376,903 +0.04(+0.89%)
May 07, 2009 5.045 5.056 4.991 5.017 456,241 -0.01(-0.23%)
May 06, 2009 5.023 5.029 4.991 5.029 433,176 +0.01(+0.22%)
May 05, 2009 5.045 5.051 5.007 5.018 392,662 -0.03(-0.52%)
May 04, 2009 5.034 5.067 5.029 5.044 533,728 -0.00(-0.02%)
May 01, 2009 5.040 5.045 5.007 5.045 294,075 +0.04(+0.87%)
Apr 30, 2009 5.018 5.045 4.991 5.002 388,848 -0.02(-0.43%)
Apr 29, 2009 5.023 5.040 4.996 5.023 426,411 -0.02(-0.32%)
Apr 28, 2009 4.991 5.051 4.963 5.040 563,246 +0.07(+1.32%)
Apr 27, 2009 4.953 5.051 4.953 4.974 643,850 -0.11(-2.25%)
Apr 24, 2009 5.083 5.122 5.045 5.089 385,619 +0.04(+0.76%)
Apr 23, 2009 5.034 5.110 5.034 5.051 467,247 -0.01(-0.22%)
Apr 22, 2009 4.942 5.062 4.931 5.062 583,560 +0.10(+1.99%)
Apr 21, 2009 4.909 4.996 4.909 4.963 611,612 +0.04(+0.88%)
Apr 20, 2009 4.958 4.963 4.909 4.920 458,709 -0.03(-0.55%)
Apr 17, 2009 4.958 5.002 4.942 4.947 377,794 -0.01(-0.11%)
Apr 16, 2009 4.936 4.958 4.914 4.953 456,516 +0.04(+0.89%)
Apr 15, 2009 4.942 4.951 4.909 4.909 537,727 -0.03(-0.66%)
Apr 14, 2009 4.969 4.996 4.936 4.942 431,603 -0.03(-0.55%)
Apr 13, 2009 5.018 5.023 4.953 4.969 513,385 -0.08(-1.51%)
Apr 09, 2009 4.991 5.067 4.947 5.045 496,754 +0.06(+1.13%)
Apr 08, 2009 4.996 4.996 4.947 4.989 391,131 -0.01(-0.14%)
Apr 07, 2009 5.002 5.056 4.969 4.996 703,955 +0.03(+0.66%)
Apr 06, 2009 4.936 4.963 4.920 4.963 326,934 +0.04(+0.78%)
Apr 03, 2009 4.914 4.953 4.909 4.925 526,719 -0.04(-0.88%)
Apr 02, 2009 4.882 4.969 4.871 4.969 520,031 +0.10(+2.02%)
Apr 01, 2009 4.876 4.893 4.838 4.871 513,078 +0.02(+0.45%)
Mar 31, 2009 4.849 4.871 4.827 4.849 434,650 +0.02(+0.45%)
Mar 30, 2009 4.827 4.870 4.816 4.827 409,793 -0.07(-1.34%)
Mar 26, 2009 4.876 4.903 4.822 4.893 578,440 +0.02(+0.34%)
Mar 25, 2009 4.931 4.947 4.827 4.876 444,841 -0.05(-1.00%)
Mar 24, 2009 4.849 4.936 4.838 4.925 446,868 +0.07(+1.46%)
Mar 23, 2009 4.891 4.891 4.854 4.854 453,153 +0.02(+0.34%)
Mar 20, 2009 4.871 4.887 4.827 4.838 357,449 -0.03(-0.67%)
Mar 19, 2009 4.893 4.909 4.811 4.871 319,001 +0.01(+0.22%)
Mar 18, 2009 4.833 4.909 4.833 4.860 424,213 +0.01(+0.11%)
Mar 17, 2009 4.914 4.914 4.822 4.854 339,401 -0.03(-0.67%)
Mar 16, 2009 4.936 4.942 4.854 4.887 308,700 -0.08(-1.52%)
Mar 13, 2009 4.903 4.980 4.854 4.963 0 +0.06(+1.32%)
Mar 12, 2009 4.909 4.985 4.860 4.898 435,274 -0.03(-0.55%)
Mar 11, 2009 4.893 4.963 4.833 4.925 325,335 +0.06(+1.23%)
Mar 10, 2009 4.822 4.898 4.789 4.865 401,634 +0.09(+1.83%)
Mar 09, 2009 4.783 4.849 4.773 4.778 315,651 -0.02(-0.46%)
Mar 06, 2009 4.783 4.849 4.773 4.800 0 +0.01(+0.23%)
Mar 05, 2009 4.827 4.857 4.773 4.789 214,995 -0.05(-1.01%)
Mar 04, 2009 4.827 4.881 4.789 4.838 515,141 -0.17(-3.38%)
Mar 02, 2009 5.007 5.034 4.800 5.007 592,120 +0.05(+0.99%)
Feb 27, 2009 4.909 5.023 4.860 4.958 0 +0.04(+0.78%)
Feb 26, 2009 4.871 4.942 4.811 4.920 366,548 +0.07(+1.35%)
Feb 25, 2009 4.816 4.947 4.773 4.854 431,781 +0.04(+0.79%)
Feb 24, 2009 4.767 4.865 4.762 4.816 622,282 +0.01(+0.11%)
Feb 23, 2009 4.767 4.903 4.756 4.811 642,378 +0.10(+2.08%)
Feb 20, 2009 4.909 4.914 4.691 4.713 0 -0.23(-4.64%)
Feb 19, 2009 5.067 5.083 4.909 4.942 625,445 -0.10(-2.05%)
Feb 18, 2009 5.056 5.078 5.018 5.045 403,594 +0.03(+0.54%)
Feb 17, 2009 5.051 5.100 4.991 5.018 468,668 -0.06(-1.18%)
Feb 13, 2009 5.078 5.127 5.062 5.078 0 +0.02(+0.32%)
Feb 12, 2009 5.089 5.100 5.051 5.062 351,628 -0.02(-0.43%)
Feb 11, 2009 5.089 5.165 5.067 5.083 397,737 -0.01(-0.21%)
Feb 10, 2009 5.192 5.220 5.089 5.094 468,840 -0.10(-1.99%)
Feb 09, 2009 5.154 5.198 5.105 5.198 326,413 +0.04(+0.74%)
Feb 06, 2009 5.160 5.182 5.122 5.160 0 -0.02(-0.30%)
Feb 05, 2009 5.154 5.225 5.111 5.175 417,581 +0.05(+0.94%)
Feb 04, 2009 5.171 5.171 5.105 5.127 364,796 +0.00(+0.01%)
Feb 03, 2009 5.127 5.165 5.101 5.127 274,412 +0.03(+0.53%)
Feb 02, 2009 5.231 5.231 5.083 5.100 448,713 -0.05(-1.06%)
Jan 30, 2009 5.100 5.263 5.100 5.154 0 +0.08(+1.61%)
Jan 29, 2009 5.133 5.138 5.067 5.073 384,886 -0.03(-0.53%)
Jan 28, 2009 5.089 5.143 5.051 5.100 548,656 +0.07(+1.38%)
Jan 27, 2009 5.045 5.100 5.013 5.030 500,323 -0.03(-0.62%)
Jan 26, 2009 5.073 5.149 5.018 5.062 500,965 -0.07(-1.28%)
Jan 23, 2009 5.013 5.138 4.974 5.127 0 +0.08(+1.62%)
Jan 22, 2009 5.094 5.116 5.018 5.045 290,975 -0.02(-0.32%)
Jan 21, 2009 5.100 5.105 4.980 5.062 417,801 +0.01(+0.11%)
Jan 20, 2009 5.171 5.269 4.991 5.056 598,849 -0.07(-1.28%)
Jan 16, 2009 5.143 5.192 5.105 5.122 0 +0.01(+0.21%)
Jan 15, 2009 5.018 5.127 4.969 5.111 406,643 +0.09(+1.85%)
Jan 14, 2009 5.154 5.154 4.958 5.018 524,730 -0.12(-2.34%)
Jan 13, 2009 5.203 5.302 5.073 5.138 470,011 -0.05(-0.95%)
Jan 12, 2009 5.154 5.231 5.100 5.187 553,285 +0.04(+0.85%)
Jan 09, 2009 5.116 5.182 5.082 5.143 477,637 +0.02(+0.43%)
Jan 08, 2009 5.045 5.127 5.016 5.122 479,039 +0.10(+2.07%)
Jan 07, 2009 5.083 5.094 4.991 5.018 552,092 -0.06(-1.18%)
Jan 06, 2009 5.073 5.092 4.972 5.078 487,075 +0.08(+1.64%)
Jan 05, 2009 4.914 5.073 4.914 4.996 529,894 +0.03(+0.66%)
Jan 02, 2009 4.685 5.143 4.685 4.963 0 +0.27(+5.69%)
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.