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

The Gabelli Equity Trust Inc. (NY: GAB )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 2.104 2.104 2.052 2.055 694,946 -0.04(-2.01%)
Feb 28, 2008 2.109 2.109 2.090 2.097 539,572 -0.01(-0.67%)
Feb 27, 2008 2.071 2.116 2.069 2.111 735,023 +0.01(+0.56%)
Feb 26, 2008 2.080 2.109 2.078 2.099 882,765 +0.01(+0.68%)
Feb 25, 2008 2.052 2.085 2.043 2.085 638,357 +0.04(+1.72%)
Feb 22, 2008 2.029 2.057 2.015 2.050 804,091 +0.01(+0.61%)
Feb 21, 2008 2.052 2.071 2.029 2.038 671,924 -0.01(-0.72%)
Feb 20, 2008 2.024 2.055 2.015 2.052 726,070 +0.01(+0.57%)
Feb 19, 2008 2.050 2.069 2.038 2.041 659,560 +0.00(+0.12%)
Feb 18, 2008 2.029 2.038 2.019 2.038 0 +0.00(+0.00%)
Feb 15, 2008 2.029 2.038 2.019 2.038 473,672 +0.00(+0.11%)
Feb 14, 2008 2.078 2.078 2.034 2.036 662,224 -0.03(-1.49%)
Feb 13, 2008 2.069 2.071 2.045 2.067 675,761 +0.03(+1.51%)
Feb 12, 2008 2.017 2.059 2.012 2.036 722,480 +0.02(+1.05%)
Feb 11, 2008 2.005 2.017 1.998 2.015 499,133 +0.01(+0.35%)
Feb 08, 2008 2.017 2.022 1.998 2.008 548,368 -0.01(-0.46%)
Feb 07, 2008 2.008 2.031 1.998 2.017 741,418 +0.02(+1.18%)
Feb 06, 2008 2.017 2.031 1.994 1.994 717,969 +0.00(+0.00%)
Feb 05, 2008 2.029 2.029 1.994 1.994 812,213 -0.06(-2.86%)
Feb 04, 2008 2.066 2.076 2.043 2.052 631,847 -0.00(-0.11%)
Feb 01, 2008 2.017 2.059 2.017 2.055 900,267 +0.04(+1.74%)
Jan 31, 2008 1.977 2.030 1.961 2.019 905,763 +0.03(+1.41%)
Jan 30, 2008 1.987 2.036 1.980 1.991 1,118,749 -0.00(-0.23%)
Jan 29, 2008 1.968 2.003 1.963 1.996 763,827 +0.03(+1.43%)
Jan 28, 2008 1.905 1.968 1.895 1.968 830,141 +0.04(+1.94%)
Jan 25, 2008 1.947 1.970 1.902 1.930 981,878 -0.02(-0.84%)
Jan 24, 2008 1.912 1.947 1.912 1.947 1,745,894 +0.04(+1.97%)
Jan 23, 2008 1.829 1.912 1.818 1.909 1,525,084 +0.04(+1.88%)
Jan 22, 2008 1.829 1.900 1.806 1.874 3,135,706 -0.04(-2.32%)
Jan 21, 2008 1.949 1.970 1.890 1.919 0 +0.00(+0.00%)
Jan 18, 2008 1.949 1.970 1.890 1.919 1,707,019 -0.03(-1.45%)
Jan 17, 2008 2.022 2.036 1.933 1.947 1,888,720 -0.08(-4.05%)
Jan 16, 2008 2.038 2.064 2.029 2.029 996,481 -0.02(-1.14%)
Jan 15, 2008 2.099 2.099 2.052 2.052 1,028,990 -0.04(-1.91%)
Jan 14, 2008 2.104 2.106 2.087 2.092 839,905 +0.01(+0.45%)
Jan 11, 2008 2.090 2.104 2.078 2.083 863,354 -0.02(-0.89%)
Jan 10, 2008 2.099 2.111 2.076 2.102 718,396 +0.00(+0.11%)
Jan 09, 2008 2.099 2.104 2.064 2.099 1,107,681 +0.00(+0.22%)
Jan 08, 2008 2.111 2.134 2.095 2.095 868,709 -0.01(-0.56%)
Jan 07, 2008 2.120 2.130 2.099 2.106 1,117,372 -0.00(-0.22%)
Jan 04, 2008 2.127 2.130 2.111 2.111 926,645 -0.02(-1.10%)
Jan 03, 2008 2.137 2.170 2.134 2.134 1,180,748 +0.00(+0.00%)
Jan 02, 2008 2.167 2.193 2.134 2.134 1,054,277 -0.04(-1.83%)
Jan 01, 2008 2.181 2.191 2.165 2.174 0 +0.00(+0.00%)
Dec 31, 2007 2.181 2.191 2.165 2.174 532,508 -0.01(-0.43%)
Dec 28, 2007 2.181 2.198 2.167 2.184 604,561 +0.01(+0.43%)
Dec 27, 2007 2.181 2.212 2.172 2.174 497,547 -0.01(-0.64%)
Dec 26, 2007 2.209 2.216 2.188 2.188 669,366 -0.03(-1.17%)
Dec 24, 2007 2.123 2.216 2.123 2.214 378,596 +0.02(+1.07%)
Dec 21, 2007 2.195 2.200 2.165 2.191 726,070 +0.03(+1.52%)
Dec 20, 2007 2.170 2.179 2.141 2.158 610,956 +0.00(+0.00%)
Dec 19, 2007 2.177 2.207 2.158 2.158 704,752 -0.02(-1.08%)
Dec 18, 2007 2.160 2.216 2.151 2.181 1,480,279 +0.05(+2.20%)
Dec 17, 2007 2.167 2.216 2.134 2.134 1,741,204 -0.04(-1.73%)
Dec 14, 2007 2.148 2.193 2.148 2.172 932,422 +0.00(+0.22%)
Dec 13, 2007 2.174 2.174 2.146 2.167 934,554 -0.01(-0.32%)
Dec 12, 2007 2.219 2.221 2.156 2.174 929,011 +0.02(+0.76%)
Dec 11, 2007 2.219 2.240 2.158 2.158 859,943 -0.06(-2.65%)
Dec 10, 2007 2.212 2.233 2.209 2.216 758,899 -0.06(-2.78%)
Dec 07, 2007 2.285 2.296 2.277 2.280 663,823 +0.00(+0.00%)
Dec 06, 2007 2.256 2.287 2.228 2.280 925,601 +0.04(+1.78%)
Dec 05, 2007 2.231 2.252 2.231 2.240 740,792 +0.02(+0.85%)
Dec 04, 2007 2.219 2.238 2.212 2.221 800,254 +0.00(+0.00%)
Dec 03, 2007 2.216 2.235 2.209 2.221 584,096 +0.00(+0.21%)
Nov 30, 2007 2.228 2.228 2.198 2.216 1,026,752 +0.03(+1.29%)
Nov 29, 2007 2.195 2.205 2.181 2.188 962,693 +0.01(+0.32%)
Nov 28, 2007 2.137 2.186 2.137 2.181 871,454 +0.06(+2.65%)
Nov 27, 2007 2.148 2.148 2.116 2.125 825,835 +0.01(+0.67%)
Nov 26, 2007 2.141 2.158 2.111 2.111 1,400,339 -0.03(-1.38%)
Nov 23, 2007 2.118 2.144 2.113 2.141 658,707 +0.04(+1.74%)
Nov 21, 2007 2.092 2.127 2.092 2.104 1,357,619 -0.00(-0.11%)
Nov 20, 2007 2.087 2.123 2.087 2.106 1,054,260 +0.01(+0.67%)
Nov 19, 2007 2.111 2.111 2.083 2.092 844,484 -0.02(-1.11%)
Nov 16, 2007 2.109 2.130 2.104 2.116 884,671 +0.01(+0.45%)
Nov 15, 2007 2.148 2.148 2.106 2.106 773,394 -0.04(-1.64%)
Nov 14, 2007 2.184 2.184 2.139 2.141 903,200 -0.00(-0.22%)
Nov 13, 2007 2.106 2.153 2.106 2.146 692,231 +0.04(+1.67%)
Nov 12, 2007 2.151 2.151 2.104 2.111 1,062,032 -0.02(-0.77%)
Nov 09, 2007 2.113 2.156 2.064 2.127 1,007,886 -0.02(-1.09%)
Nov 08, 2007 2.156 2.188 2.113 2.151 1,103,336 -0.01(-0.33%)
Nov 07, 2007 2.205 2.207 2.158 2.158 897,142 -0.06(-2.54%)
Nov 06, 2007 2.193 2.216 2.193 2.214 559,368 +0.02(+0.75%)
Nov 05, 2007 2.205 2.214 2.191 2.198 829,672 -0.01(-0.53%)
Nov 02, 2007 2.233 2.242 2.205 2.209 1,201,882 -0.01(-0.63%)
Nov 01, 2007 2.252 2.252 2.224 2.224 691,536 -0.03(-1.45%)
Oct 31, 2007 2.238 2.268 2.238 2.256 549,988 +0.02(+0.84%)
Oct 30, 2007 2.235 2.254 2.231 2.238 622,041 -0.01(-0.62%)
Oct 29, 2007 2.249 2.268 2.247 2.252 667,234 +0.00(+0.10%)
Oct 26, 2007 2.235 2.256 2.228 2.249 633,126 +0.04(+1.59%)
Oct 25, 2007 2.214 2.242 2.195 2.214 996,801 -0.01(-0.42%)
Oct 24, 2007 2.228 2.228 2.191 2.224 726,922 -0.00(-0.21%)
Oct 23, 2007 2.207 2.235 2.207 2.228 668,086 +0.02(+0.85%)
Oct 22, 2007 2.209 2.221 2.184 2.209 954,166 -0.01(-0.32%)
Oct 19, 2007 2.261 2.261 2.216 2.216 854,400 -0.04(-1.87%)
Oct 18, 2007 2.249 2.261 2.238 2.259 583,243 +0.01(+0.31%)
Oct 17, 2007 2.261 2.277 2.235 2.252 840,757 +0.00(+0.10%)
Oct 16, 2007 2.252 2.263 2.247 2.249 770,410 -0.02(-0.83%)
Oct 15, 2007 2.280 2.291 2.263 2.268 868,896 -0.01(-0.41%)
Oct 12, 2007 2.294 2.294 2.275 2.277 778,511 +0.01(+0.31%)
Oct 11, 2007 2.287 2.310 2.270 2.270 1,345,988 -0.01(-0.41%)
Oct 10, 2007 2.282 2.285 2.270 2.280 457,044 -0.00(-0.10%)
Oct 09, 2007 2.268 2.285 2.256 2.282 673,203 +0.03(+1.14%)
Oct 08, 2007 2.254 2.261 2.235 2.256 538,903 -0.00(-0.10%)
Oct 05, 2007 2.247 2.270 2.247 2.259 662,970 +0.02(+1.05%)
Oct 04, 2007 2.242 2.247 2.235 2.235 403,751 -0.00(-0.21%)
Oct 03, 2007 2.242 2.256 2.233 2.240 767,425 -0.01(-0.62%)
Oct 02, 2007 2.254 2.263 2.249 2.254 535,066 +0.00(+0.21%)
Oct 01, 2007 2.212 2.268 2.212 2.249 856,959 +0.01(+0.63%)
Sep 28, 2007 2.270 2.273 2.235 2.235 900,020 -0.03(-1.14%)
Sep 27, 2007 2.275 2.280 2.256 2.261 475,377 +0.00(+0.21%)
Sep 26, 2007 2.249 2.261 2.249 2.256 652,738 +0.01(+0.52%)
Sep 25, 2007 2.235 2.252 2.207 2.245 1,098,949 +0.01(+0.42%)
Sep 24, 2007 2.235 2.277 2.235 2.235 1,131,100 -0.02(-0.83%)
Sep 21, 2007 2.212 2.254 2.212 2.254 918,779 +0.04(+1.80%)
Sep 20, 2007 2.226 2.235 2.209 2.214 364,241 -0.01(-0.63%)
Sep 19, 2007 2.214 2.240 2.214 2.228 928,159 +0.01(+0.64%)
Sep 18, 2007 2.172 2.221 2.172 2.214 757,193 +0.04(+1.94%)
Sep 17, 2007 2.172 2.184 2.165 2.172 594,755 -0.02(-0.75%)
Sep 14, 2007 2.181 2.191 2.172 2.188 500,958 +0.00(+0.00%)
Sep 13, 2007 2.177 2.198 2.177 2.188 583,670 +0.01(+0.54%)
Sep 12, 2007 2.198 2.200 2.148 2.177 1,680,236 -0.06(-2.52%)
Sep 11, 2007 2.216 2.240 2.214 2.233 1,026,155 +0.02(+1.06%)
Sep 10, 2007 2.224 2.233 2.195 2.209 845,447 -0.01(-0.32%)
Sep 07, 2007 2.195 2.228 2.195 2.216 720,527 -0.04(-1.67%)
Sep 06, 2007 2.240 2.256 2.228 2.254 589,212 +0.01(+0.63%)
Sep 05, 2007 2.242 2.242 2.216 2.240 972,072 -0.01(-0.31%)
Sep 04, 2007 2.231 2.254 2.214 2.247 1,279,043 +0.04(+1.91%)
Aug 31, 2007 2.195 2.224 2.195 2.205 805,797 +0.01(+0.53%)
Aug 30, 2007 2.184 2.205 2.170 2.193 678,319 +0.01(+0.32%)
Aug 29, 2007 2.181 2.200 2.170 2.186 757,619 +0.04(+1.75%)
Aug 28, 2007 2.200 2.205 2.148 2.148 1,011,723 -0.07(-3.17%)
Aug 27, 2007 2.228 2.228 2.193 2.219 781,921 +0.00(+0.21%)
Aug 24, 2007 2.202 2.216 2.191 2.214 679,598 +0.02(+1.07%)
Aug 23, 2007 2.184 2.205 2.184 2.191 686,982 +0.01(+0.32%)
Aug 22, 2007 2.158 2.193 2.158 2.184 1,034,319 +0.03(+1.42%)
Aug 21, 2007 2.123 2.158 2.120 2.153 802,386 +0.03(+1.55%)
Aug 20, 2007 2.102 2.134 2.092 2.120 1,337,879 +0.06(+2.73%)
Aug 17, 2007 1.977 2.087 1.935 2.064 1,686,631 +0.11(+5.77%)
Aug 16, 2007 1.996 2.036 1.822 1.951 3,833,292 -0.10(-5.02%)
Aug 15, 2007 2.076 2.111 2.052 2.055 1,404,389 -0.06(-2.77%)
Aug 14, 2007 2.158 2.167 2.113 2.113 1,061,179 -0.04(-2.07%)
Aug 13, 2007 2.179 2.181 2.158 2.158 723,938 +0.01(+0.33%)
Aug 10, 2007 2.198 2.205 1.410 2.151 6,324,016 -0.08(-3.37%)
Aug 09, 2007 2.245 2.254 2.219 2.226 679,598 -0.05(-2.06%)
Aug 08, 2007 2.245 2.287 2.245 2.273 562,779 +0.02(+1.05%)
Aug 07, 2007 2.242 2.259 2.212 2.249 859,517 -0.00(-0.22%)
Aug 06, 2007 2.256 2.263 2.209 2.254 801,960 +0.01(+0.52%)
Aug 03, 2007 2.259 2.280 2.238 2.242 608,824 -0.04(-1.65%)
Aug 02, 2007 2.263 2.294 2.261 2.280 694,094 +0.03(+1.25%)
Aug 01, 2007 2.231 2.259 2.224 2.252 854,827 -0.01(-0.42%)
Jul 31, 2007 2.280 2.306 2.238 2.261 721,806 +0.00(+0.00%)
Jul 30, 2007 2.212 2.280 2.212 2.261 1,235,129 +0.05(+2.34%)
Jul 27, 2007 2.235 2.249 2.200 2.209 1,224,044 -0.04(-1.57%)
Jul 26, 2007 2.263 2.275 2.233 2.245 1,226,602 -0.06(-2.55%)
Jul 25, 2007 2.320 2.331 2.263 2.303 968,235 +0.00(+0.10%)
Jul 24, 2007 2.338 2.338 2.301 2.301 895,330 -0.04(-1.80%)
Jul 23, 2007 2.343 2.353 2.315 2.343 1,032,187 +0.01(+0.30%)
Jul 20, 2007 2.357 2.364 2.336 2.336 607,545 -0.03(-1.09%)
Jul 19, 2007 2.369 2.374 2.362 2.362 640,800 -0.01(-0.30%)
Jul 18, 2007 2.360 2.371 2.360 2.369 584,949 +0.00(+0.10%)
Jul 17, 2007 2.374 2.376 2.357 2.367 604,987 +0.00(+0.00%)
Jul 16, 2007 2.362 2.371 2.360 2.367 529,097 +0.00(+0.10%)
Jul 13, 2007 2.364 2.374 2.364 2.364 526,965 -0.00(-0.20%)
Jul 12, 2007 2.353 2.374 2.322 2.369 843,742 +0.02(+0.90%)
Jul 11, 2007 2.357 2.362 2.338 2.348 879,555 -0.01(-0.50%)
Jul 10, 2007 2.353 2.374 2.350 2.360 793,433 +0.01(+0.30%)
Jul 09, 2007 2.348 2.369 2.341 2.353 618,204 +0.01(+0.60%)
Jul 06, 2007 2.353 2.353 2.334 2.338 697,078 +0.00(+0.20%)
Jul 05, 2007 2.343 2.345 2.324 2.334 532,082 +0.01(+0.30%)
Jul 03, 2007 2.306 2.327 2.299 2.327 552,546 +0.01(+0.30%)
Jul 02, 2007 2.331 2.345 2.256 2.320 1,494,348 +0.01(+0.51%)
Jun 29, 2007 2.376 2.399 2.303 2.308 2,095,072 +0.00(+0.04%)
Jun 28, 2007 2.312 2.314 2.289 2.307 1,033,125 +0.01(+0.29%)
Jun 27, 2007 2.289 2.312 2.269 2.300 808,764 +0.02(+0.69%)
Jun 26, 2007 2.296 2.303 2.278 2.285 1,088,107 -0.00(-0.20%)
Jun 25, 2007 2.323 2.323 2.287 2.289 1,189,203 -0.00(-0.20%)
Jun 22, 2007 2.291 2.298 2.280 2.294 598,592 -0.00(-0.10%)
Jun 21, 2007 2.298 2.303 2.294 2.296 492,175 -0.00(-0.10%)
Jun 20, 2007 2.300 2.314 2.294 2.298 741,811 -0.00(-0.10%)
Jun 19, 2007 2.307 2.312 2.298 2.300 720,084 -0.01(-0.29%)
Jun 18, 2007 2.312 2.318 2.303 2.307 778,169 -0.00(-0.20%)
Jun 15, 2007 2.316 2.327 2.305 2.312 596,375 +0.00(+0.00%)
Jun 14, 2007 2.294 2.318 2.294 2.312 598,148 +0.02(+0.79%)
Jun 13, 2007 2.276 2.300 2.269 2.294 1,253,053 +0.00(+0.00%)
Jun 12, 2007 2.318 2.323 2.289 2.294 924,935 -0.03(-1.17%)
Jun 11, 2007 2.291 2.323 2.291 2.321 757,773 +0.02(+1.08%)
Jun 08, 2007 2.282 2.305 2.278 2.296 784,820 +0.00(+0.00%)
Jun 07, 2007 2.318 2.323 2.278 2.296 987,898 -0.03(-1.16%)
Jun 06, 2007 2.332 2.336 2.305 2.323 884,142 -0.01(-0.39%)
Jun 05, 2007 2.345 2.348 2.330 2.332 830,934 -0.01(-0.48%)
Jun 04, 2007 2.330 2.348 2.330 2.343 923,605 +0.01(+0.29%)
Jun 01, 2007 2.368 2.368 2.327 2.336 872,614 +0.02(+0.68%)
May 31, 2007 2.325 2.332 2.318 2.321 797,679 +0.00(+0.19%)
May 30, 2007 2.300 2.327 2.296 2.316 1,042,880 +0.01(+0.59%)
May 29, 2007 2.318 2.321 2.303 2.303 688,159 -0.01(-0.58%)
May 25, 2007 2.294 2.318 2.291 2.316 841,576 +0.03(+1.18%)
May 24, 2007 2.305 2.312 2.289 2.289 992,332 -0.02(-0.78%)
May 23, 2007 2.307 2.325 2.305 2.307 759,990 -0.00(-0.20%)
May 22, 2007 2.309 2.316 2.303 2.312 697,027 +0.01(+0.29%)
May 21, 2007 2.298 2.309 2.298 2.305 697,914 +0.00(+0.00%)
May 18, 2007 2.300 2.312 2.296 2.305 567,554 +0.01(+0.49%)
May 17, 2007 2.289 2.316 2.289 2.294 870,840 -0.01(-0.29%)
May 16, 2007 2.278 2.318 2.278 2.300 1,351,488 +0.02(+0.89%)
May 15, 2007 2.276 2.287 2.276 2.280 644,706 -0.00(-0.10%)
May 14, 2007 2.273 2.282 2.271 2.282 711,659 +0.01(+0.50%)
May 11, 2007 2.273 2.278 2.269 2.271 724,518 -0.00(-0.20%)
May 10, 2007 2.276 2.280 2.269 2.276 955,087 -0.01(-0.39%)
May 09, 2007 2.413 2.285 2.273 2.285 729,839 +0.01(+0.30%)
May 08, 2007 2.287 2.287 2.273 2.278 901,435 -0.01(-0.30%)
May 07, 2007 2.276 2.285 2.269 2.285 831,378 +0.01(+0.60%)
May 04, 2007 2.280 2.287 2.271 2.271 830,491 -0.00(-0.20%)
May 03, 2007 2.273 2.282 2.273 2.276 932,473 +0.01(+0.30%)
May 02, 2007 2.271 2.285 2.269 2.269 1,086,334 -0.01(-0.49%)
May 01, 2007 2.273 2.285 2.269 2.280 864,189 +0.00(+0.20%)
Apr 30, 2007 2.269 2.282 2.269 2.276 810,538 +0.00(+0.10%)
Apr 27, 2007 2.271 2.280 2.269 2.273 850,444 +0.00(+0.00%)
Apr 26, 2007 2.264 2.278 2.264 2.273 973,710 +0.01(+0.30%)
Apr 25, 2007 2.260 2.271 2.260 2.267 1,100,079 +0.01(+0.50%)
Apr 24, 2007 2.260 2.269 2.253 2.255 702,348 -0.00(-0.00%)
Apr 23, 2007 2.264 2.270 2.253 2.255 1,033,569 -0.01(-0.40%)
Apr 20, 2007 2.271 2.273 2.262 2.264 958,191 +0.00(+0.00%)
Apr 19, 2007 2.255 2.271 2.255 2.264 1,064,164 +0.00(+0.10%)
Apr 18, 2007 2.258 2.271 2.253 2.262 835,812 +0.00(+0.20%)
Apr 17, 2007 2.271 2.271 2.253 2.258 760,433 -0.01(-0.30%)
Apr 16, 2007 2.258 2.269 2.255 2.264 928,483 +0.02(+0.70%)
Apr 13, 2007 2.246 2.255 2.244 2.249 588,837 +0.01(+0.30%)
Apr 12, 2007 2.235 2.253 2.230 2.242 818,519 +0.01(+0.30%)
Apr 11, 2007 2.253 2.258 2.235 2.235 870,397 -0.02(-1.00%)
Apr 10, 2007 2.260 2.262 2.251 2.258 694,367 -0.00(-0.10%)
Apr 09, 2007 2.255 2.262 2.249 2.260 965,285 +0.01(+0.60%)
Apr 05, 2007 2.251 2.255 2.242 2.246 705,452 -0.00(-0.20%)
Apr 04, 2007 2.240 2.251 2.237 2.251 545,827 +0.01(+0.30%)
Apr 03, 2007 2.237 2.249 2.233 2.244 736,933 +0.01(+0.40%)
Apr 02, 2007 2.228 2.282 2.215 2.235 786,151 +0.01(+0.41%)
Mar 30, 2007 2.224 2.230 2.210 2.226 536,959 +0.00(+0.20%)
Mar 29, 2007 2.235 2.235 2.210 2.221 721,857 +0.00(+0.10%)
Mar 28, 2007 2.230 2.235 2.206 2.219 1,061,947 -0.02(-0.81%)
Mar 27, 2007 2.244 2.255 2.235 2.237 1,134,221 -0.00(-0.20%)
Mar 26, 2007 2.253 2.253 2.235 2.242 1,017,606 -0.01(-0.30%)
Mar 23, 2007 2.221 2.253 2.221 2.249 800,783 +0.02(+1.01%)
Mar 22, 2007 2.230 2.242 2.221 2.226 682,395 -0.01(-0.40%)
Mar 21, 2007 2.188 2.242 2.181 2.235 1,090,768 +0.04(+1.95%)
Mar 20, 2007 2.181 2.197 2.181 2.192 513,015 +0.01(+0.62%)
Mar 19, 2007 2.183 2.197 2.176 2.179 781,717 +0.00(+0.21%)
Mar 16, 2007 2.183 2.194 2.167 2.174 476,656 -0.00(-0.10%)
Mar 15, 2007 2.172 2.203 2.156 2.176 719,640 +0.01(+0.31%)
Mar 14, 2007 2.176 2.179 2.143 2.170 875,274 -0.03(-1.43%)
Mar 13, 2007 2.244 2.251 2.192 2.201 1,869,824 -0.04(-1.91%)
Mar 12, 2007 2.244 2.249 2.145 2.244 922,275 +0.01(+0.40%)
Mar 09, 2007 2.228 2.240 2.224 2.235 765,311 +0.01(+0.51%)
Mar 08, 2007 2.224 2.249 2.210 2.224 1,258,817 +0.00(+0.20%)
Mar 07, 2007 2.194 2.228 2.194 2.219 853,991 +0.02(+1.03%)
Mar 06, 2007 2.172 2.217 2.172 2.197 1,130,230 +0.03(+1.46%)
Mar 05, 2007 2.183 2.199 2.156 2.165 1,911,948 -0.03(-1.57%)
Mar 02, 2007 2.228 2.244 2.197 2.200 891,680 -0.03(-1.48%)
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.