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 )

5.245 -0.065 (-1.22%)
Streaming Delayed Price Updated: 12:18 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 (%)
Feb 28, 2018 3.300 3.326 3.274 3.279 1,026,055 -0.02(-0.63%)
Feb 27, 2018 3.321 3.331 3.290 3.300 1,271,788 -0.02(-0.63%)
Feb 26, 2018 3.305 3.347 3.300 3.321 1,399,952 +0.03(+0.95%)
Feb 23, 2018 3.258 3.295 3.258 3.290 700,848 +0.04(+1.28%)
Feb 22, 2018 3.232 3.248 919,336 +0.00(+0.00%)
Feb 21, 2018 3.258 3.284 3.243 3.248 973,732 +0.00(+0.00%)
Feb 20, 2018 3.274 3.284 3.232 3.248 1,142,770 -0.04(-1.26%)
Feb 16, 2018 3.290 3.290 3.290 0 +0.04(+1.12%)
Feb 15, 2018 3.253 3.258 3.230 3.253 1,258,969 +0.02(+0.48%)
Feb 14, 2018 3.165 3.243 3.160 3.238 1,135,233 +0.06(+1.96%)
Feb 13, 2018 3.170 3.186 3.155 3.175 1,257,651 +0.00(+0.00%)
Feb 12, 2018 3.170 3.196 3.139 3.175 2,273,383 +0.03(+0.99%)
Feb 09, 2018 3.149 3.170 3.051 3.144 3,958,300 +0.02(+0.67%)
Feb 08, 2018 3.238 3.238 3.121 3.123 2,687,854 -0.10(-3.06%)
Feb 07, 2018 3.217 3.264 3.201 3.222 2,231,198 -0.01(-0.32%)
Feb 06, 2018 3.123 3.243 3.092 3.232 3,976,465 +0.03(+0.97%)
Feb 05, 2018 3.274 3.300 3.145 3.201 2,574,087 -0.11(-3.30%)
Feb 02, 2018 3.347 3.362 3.303 3.310 2,351,800 -0.06(-1.85%)
Feb 01, 2018 3.357 3.388 3.357 3.373 1,022,755 -0.01(-0.15%)
Jan 31, 2018 3.378 3.399 3.362 3.378 2,239,915 +0.01(+0.31%)
Jan 30, 2018 3.388 3.388 3.357 3.368 2,497,946 -0.04(-1.07%)
Jan 29, 2018 3.446 3.451 3.404 3.404 1,626,147 -0.05(-1.36%)
Jan 26, 2018 3.420 3.456 3.414 3.451 2,266,388 +0.05(+1.37%)
Jan 25, 2018 3.425 3.435 3.404 3.404 1,075,842 -0.01(-0.15%)
Jan 24, 2018 3.409 3.435 3.399 3.409 2,356,155 +0.00(+0.00%)
Jan 23, 2018 3.394 3.409 3.383 3.409 1,126,197 +0.03(+0.92%)
Jan 22, 2018 3.368 3.383 3.362 3.378 1,789,946 +0.01(+0.15%)
Jan 19, 2018 3.352 3.373 3.352 3.373 1,162,785 +0.04(+1.09%)
Jan 18, 2018 3.352 3.357 3.331 3.336 1,873,936 -0.02(-0.62%)
Jan 17, 2018 3.362 3.362 3.339 3.357 1,653,379 +0.02(+0.47%)
Jan 16, 2018 3.368 3.383 3.331 3.342 4,230,414 -0.01(-0.31%)
Jan 12, 2018 3.352 3.352 3.352 0 +0.03(+0.78%)
Jan 11, 2018 3.284 3.326 3.279 3.326 2,055,768 +0.05(+1.43%)
Jan 10, 2018 3.295 3.295 3.269 3.279 1,687,183 -0.02(-0.47%)
Jan 09, 2018 3.300 3.300 3.284 3.295 1,702,656 +0.01(+0.16%)
Jan 08, 2018 3.284 3.290 3.274 3.290 1,463,565 +0.01(+0.16%)
Jan 05, 2018 3.284 3.285 3.269 3.284 1,489,226 +0.01(+0.32%)
Jan 04, 2018 3.264 3.274 3.253 3.274 1,319,295 +0.03(+0.80%)
Jan 03, 2018 3.238 3.253 3.222 3.248 1,392,677 +0.03(+0.81%)
Jan 02, 2018 3.222 3.227 3.212 3.222 1,399,350 +0.01(+0.16%)
Dec 29, 2017 3.217 3.217 3.217 0 -0.01(-0.16%)
Dec 28, 2017 3.217 3.223 3.207 3.222 1,522,611 +0.01(+0.16%)
Dec 27, 2017 3.217 3.222 3.201 3.217 1,106,217 +0.01(+0.16%)
Dec 26, 2017 3.227 3.227 3.212 3.212 1,047,335 -0.01(-0.32%)
Dec 22, 2017 3.217 3.227 3.212 3.222 1,623,396 +0.01(+0.16%)
Dec 21, 2017 3.212 3.224 3.207 3.217 2,244,270 +0.01(+0.16%)
Dec 20, 2017 3.196 3.227 3.165 3.212 3,556,590 +0.02(+0.65%)
Dec 19, 2017 3.207 3.217 3.186 3.191 3,910,383 -0.04(-1.13%)
Dec 18, 2017 3.227 3.284 3.186 3.227 5,762,014 +0.02(+0.65%)
Dec 15, 2017 3.186 3.217 3.170 3.207 2,642,672 +0.05(+1.48%)
Dec 14, 2017 3.207 3.207 3.139 3.160 3,789,431 -0.04(-1.30%)
Dec 13, 2017 3.222 3.248 3.201 3.201 1,868,546 -0.02(-0.65%)
Dec 12, 2017 3.222 3.238 3.181 3.222 2,404,035 -0.01(-0.32%)
Dec 11, 2017 3.258 3.269 3.207 3.232 2,353,290 -0.06(-1.74%)
Dec 08, 2017 3.212 3.310 3.196 3.290 2,257,160 +0.08(+2.43%)
Dec 07, 2017 3.227 3.232 3.197 3.212 1,100,414 -0.03(-0.96%)
Dec 06, 2017 3.258 3.294 3.234 3.243 1,569,006 -0.01(-0.16%)
Dec 05, 2017 3.238 3.258 3.207 3.248 2,196,504 +0.04(+1.10%)
Dec 04, 2017 3.192 3.223 3.192 3.212 1,628,380 +0.03(+0.96%)
Dec 01, 2017 3.157 3.182 3.142 3.182 2,096,649 +0.02(+0.48%)
Nov 30, 2017 3.131 3.172 3.126 3.167 1,872,627 +0.05(+1.63%)
Nov 29, 2017 3.116 3.131 3.109 3.116 1,242,478 +0.01(+0.16%)
Nov 28, 2017 3.101 3.126 3.096 3.111 1,277,797 +0.02(+0.49%)
Nov 27, 2017 3.121 3.126 3.091 3.096 1,024,071 -0.01(-0.33%)
Nov 24, 2017 3.101 3.131 3.101 3.106 571,354 -0.01(-0.16%)
Nov 22, 2017 3.081 3.116 3.081 3.111 1,285,594 +0.04(+1.32%)
Nov 21, 2017 3.071 3.091 3.067 3.071 1,129,173 +0.01(+0.17%)
Nov 20, 2017 3.076 3.086 3.060 3.066 860,953 -0.01(-0.17%)
Nov 17, 2017 3.060 3.073 3.047 3.071 1,057,367 +0.02(+0.66%)
Nov 16, 2017 3.035 3.055 3.020 3.050 1,594,921 +0.02(+0.50%)
Nov 15, 2017 3.040 3.045 3.025 3.035 1,389,960 -0.02(-0.50%)
Nov 14, 2017 3.045 3.050 3.030 3.050 3,219,710 +0.01(+0.33%)
Nov 13, 2017 3.045 3.060 3.025 3.040 1,341,083 -0.01(-0.17%)
Nov 10, 2017 3.050 3.055 3.035 3.045 1,576,101 -0.02(-0.50%)
Nov 09, 2017 3.050 3.060 3.020 3.060 1,295,164 +0.01(+0.17%)
Nov 08, 2017 3.071 3.076 3.050 3.055 808,621 -0.01(-0.17%)
Nov 07, 2017 3.071 3.071 3.055 3.060 767,531 -0.01(-0.17%)
Nov 06, 2017 3.050 3.076 3.045 3.066 937,758 +0.02(+0.50%)
Nov 03, 2017 3.040 3.081 3.015 3.050 2,185,257 -0.04(-1.17%)
Nov 02, 2017 3.117 3.132 3.086 3.086 2,048,973 -0.03(-0.97%)
Nov 01, 2017 3.127 3.132 3.112 3.117 2,013,400 +0.01(+0.16%)
Oct 31, 2017 3.102 3.127 3.102 3.112 1,654,036 +0.02(+0.65%)
Oct 30, 2017 3.031 3.097 3.031 3.091 1,930,423 +0.03(+0.99%)
Oct 27, 2017 3.081 3.107 3.051 3.061 3,645,894 -0.05(-1.46%)
Oct 26, 2017 3.212 3.227 2.991 3.107 7,088,051 -0.13(-3.89%)
Oct 25, 2017 3.277 3.278 3.232 3.232 881,641 -0.06(-1.68%)
Oct 24, 2017 3.277 3.288 3.276 3.288 545,888 +0.01(+0.31%)
Oct 23, 2017 3.283 3.283 3.267 3.277 456,575 +0.01(+0.31%)
Oct 20, 2017 3.277 3.288 3.267 3.267 670,534 +0.00(+0.00%)
Oct 19, 2017 3.262 3.277 3.242 3.267 451,060 -0.01(-0.15%)
Oct 18, 2017 3.293 3.303 3.272 3.272 931,313 -0.03(-0.76%)
Oct 17, 2017 3.283 3.303 3.283 3.298 388,319 +0.02(+0.46%)
Oct 16, 2017 3.283 3.305 3.283 3.283 691,713 +0.00(+0.00%)
Oct 13, 2017 3.293 3.303 3.283 3.283 606,249 -0.01(-0.15%)
Oct 12, 2017 3.293 3.298 3.277 3.288 434,320 +0.00(+0.00%)
Oct 11, 2017 3.283 3.303 3.281 3.288 435,780 +0.01(+0.15%)
Oct 10, 2017 3.283 3.288 3.272 3.283 429,709 +0.02(+0.46%)
Oct 09, 2017 3.267 3.298 3.267 3.267 652,149 +0.00(+0.00%)
Oct 06, 2017 3.298 3.303 3.267 3.267 1,094,194 -0.05(-1.37%)
Oct 05, 2017 3.293 3.313 3.293 3.313 546,958 +0.02(+0.61%)
Oct 04, 2017 3.267 3.298 3.267 3.293 550,802 +0.02(+0.46%)
Oct 03, 2017 3.277 3.288 3.272 3.277 587,060 +0.00(+0.00%)
Oct 02, 2017 3.277 3.293 3.272 3.277 651,458 +0.01(+0.31%)
Sep 29, 2017 3.262 3.277 3.257 3.267 715,893 +0.01(+0.15%)
Sep 28, 2017 3.252 3.262 3.252 3.262 438,293 +0.01(+0.31%)
Sep 27, 2017 3.242 3.252 522,937 +0.02(+0.47%)
Sep 26, 2017 3.257 3.262 3.232 3.237 917,206 -0.02(-0.46%)
Sep 25, 2017 3.232 3.257 3.227 3.252 1,299,850 +0.03(+0.94%)
Sep 22, 2017 3.227 3.242 3.217 3.222 1,743,075 +0.00(+0.00%)
Sep 21, 2017 3.222 3.227 3.212 3.222 649,031 +0.01(+0.16%)
Sep 20, 2017 3.212 3.227 3.207 3.217 1,084,854 +0.01(+0.31%)
Sep 19, 2017 3.192 3.217 3.192 3.207 592,250 +0.01(+0.16%)
Sep 18, 2017 3.197 3.202 3.182 3.202 527,230 +0.02(+0.47%)
Sep 15, 2017 3.167 3.187 3.167 3.187 558,711 +0.02(+0.64%)
Sep 14, 2017 3.182 3.197 3.152 3.167 994,500 -0.02(-0.63%)
Sep 13, 2017 3.177 3.192 3.172 3.187 743,163 +0.01(+0.31%)
Sep 12, 2017 3.153 3.177 3.148 3.177 761,090 +0.03(+0.94%)
Sep 11, 2017 3.143 3.158 3.136 3.148 605,460 +0.02(+0.79%)
Sep 08, 2017 3.113 3.153 3.099 3.123 767,674 -0.00(-0.16%)
Sep 07, 2017 3.118 3.128 3.118 3.128 646,379 +0.00(+0.16%)
Sep 06, 2017 3.099 3.130 3.094 3.123 903,156 +0.03(+0.95%)
Sep 05, 2017 3.099 3.108 3.089 3.094 747,511 -0.02(-0.63%)
Sep 01, 2017 3.108 3.118 3.094 3.113 424,012 +0.01(+0.32%)
Aug 31, 2017 3.089 3.108 3.079 3.104 428,268 +0.02(+0.80%)
Aug 30, 2017 3.074 3.084 3.064 3.079 513,102 +0.00(+0.00%)
Aug 29, 2017 3.035 3.079 3.035 3.079 552,855 +0.03(+1.13%)
Aug 28, 2017 3.069 3.074 3.045 3.045 441,419 -0.02(-0.64%)
Aug 25, 2017 3.064 3.069 3.045 3.064 557,219 +0.01(+0.32%)
Aug 24, 2017 3.049 3.059 3.045 3.054 542,164 +0.00(+0.00%)
Aug 23, 2017 3.049 3.064 3.035 3.054 589,563 -0.01(-0.32%)
Aug 22, 2017 3.025 3.064 3.025 3.064 410,618 +0.05(+1.79%)
Aug 21, 2017 3.020 3.025 3.010 3.010 611,785 -0.01(-0.33%)
Aug 18, 2017 3.035 3.040 3.020 3.020 771,757 -0.02(-0.65%)
Aug 17, 2017 3.054 3.064 3.035 3.040 521,374 -0.01(-0.48%)
Aug 16, 2017 3.064 3.074 3.054 3.054 763,489 -0.01(-0.48%)
Aug 15, 2017 3.069 3.074 3.059 3.069 505,236 +0.00(+0.16%)
Aug 14, 2017 3.040 3.074 3.040 3.064 691,443 +0.03(+1.13%)
Aug 11, 2017 3.000 3.045 2.995 3.030 1,380,127 +0.01(+0.33%)
Aug 10, 2017 3.074 3.074 2.995 3.020 1,831,588 -0.06(-2.07%)
Aug 09, 2017 3.094 3.104 3.074 3.084 767,529 -0.02(-0.63%)
Aug 08, 2017 3.113 3.123 3.099 3.104 680,729 -0.01(-0.47%)
Aug 07, 2017 3.099 3.121 3.099 3.118 1,120,045 +0.01(+0.47%)
Aug 04, 2017 3.089 3.104 3.084 3.104 904,636 +0.02(+0.64%)
Aug 03, 2017 3.099 3.109 3.084 3.084 861,969 -0.01(-0.48%)
Aug 02, 2017 3.094 3.104 3.084 3.099 613,027 +0.01(+0.32%)
Aug 01, 2017 3.099 3.108 3.089 3.089 751,423 +0.00(+0.00%)
Jul 31, 2017 3.094 3.108 3.089 3.089 849,223 +0.00(+0.00%)
Jul 28, 2017 3.084 3.106 3.084 3.089 511,496 -0.01(-0.32%)
Jul 27, 2017 3.104 3.118 3.089 3.099 545,889 +0.01(+0.32%)
Jul 26, 2017 3.113 3.123 3.089 3.089 813,307 -0.02(-0.79%)
Jul 25, 2017 3.094 3.113 3.094 3.113 502,481 +0.03(+0.96%)
Jul 24, 2017 3.089 3.104 3.079 3.084 752,138 -0.00(-0.16%)
Jul 21, 2017 3.094 3.099 3.089 3.089 433,214 -0.01(-0.32%)
Jul 20, 2017 3.074 3.099 3.072 3.099 733,548 +0.04(+1.28%)
Jul 19, 2017 3.094 3.099 3.057 3.059 1,178,325 -0.03(-0.95%)
Jul 18, 2017 3.069 3.094 3.059 3.089 918,638 +0.01(+0.48%)
Jul 17, 2017 3.049 3.074 3.037 3.074 740,689 +0.03(+0.97%)
Jul 14, 2017 3.059 3.069 3.040 3.045 1,235,424 -0.01(-0.32%)
Jul 13, 2017 3.059 3.059 3.045 3.054 448,555 +0.00(+0.00%)
Jul 12, 2017 3.049 3.064 3.049 3.054 618,507 +0.01(+0.32%)
Jul 11, 2017 3.035 3.045 3.030 3.045 495,783 +0.01(+0.32%)
Jul 10, 2017 3.040 3.054 3.035 3.035 653,289 -0.01(-0.32%)
Jul 07, 2017 3.030 3.045 3.030 3.045 658,532 +0.02(+0.65%)
Jul 06, 2017 3.035 3.040 3.015 3.025 643,160 -0.02(-0.65%)
Jul 05, 2017 3.040 3.059 3.030 3.045 630,797 +0.00(+0.00%)
Jul 03, 2017 3.040 3.054 3.038 3.045 414,353 +0.01(+0.32%)
Jun 30, 2017 3.020 3.035 3.020 3.035 540,830 +0.02(+0.65%)
Jun 29, 2017 3.040 3.040 3.005 3.015 470,957 -0.01(-0.49%)
Jun 28, 2017 3.040 3.045 3.030 3.030 584,405 -0.00(-0.16%)
Jun 27, 2017 3.025 3.040 3.025 3.035 1,085,151 +0.01(+0.32%)
Jun 26, 2017 3.025 3.059 3.020 3.025 1,284,908 +0.01(+0.33%)
Jun 23, 2017 3.015 3.030 3.000 3.015 1,660,972 +0.00(+0.16%)
Jun 22, 2017 3.015 3.020 3.000 3.010 830,358 -0.00(-0.16%)
Jun 21, 2017 3.015 3.025 3.005 3.015 719,739 +0.00(+0.00%)
Jun 20, 2017 3.040 3.045 3.006 3.015 893,658 -0.02(-0.65%)
Jun 19, 2017 3.020 3.045 3.020 3.035 870,626 +0.02(+0.82%)
Jun 16, 2017 3.015 3.015 2.995 3.010 557,781 +0.00(+0.00%)
Jun 15, 2017 3.015 3.015 2.995 3.010 703,834 -0.01(-0.49%)
Jun 14, 2017 3.049 3.049 3.010 3.025 1,038,094 -0.01(-0.32%)
Jun 13, 2017 3.025 3.049 3.020 3.035 1,144,381 +0.01(+0.48%)
Jun 12, 2017 3.001 3.020 2.996 3.020 693,958 +0.01(+0.48%)
Jun 09, 2017 3.025 3.035 2.996 3.006 1,103,689 -0.02(-0.63%)
Jun 08, 2017 2.987 3.025 2.984 3.025 1,988,453 +0.04(+1.28%)
Jun 07, 2017 2.992 3.001 2.987 2.987 745,013 +0.00(+0.00%)
Jun 06, 2017 2.996 3.001 2.987 2.987 653,040 -0.02(-0.80%)
Jun 05, 2017 3.006 3.011 2.996 3.011 436,137 +0.00(+0.16%)
Jun 02, 2017 2.963 3.016 2.963 3.006 1,004,979 +0.04(+1.46%)
Jun 01, 2017 2.939 2.968 2.939 2.963 945,745 +0.03(+1.15%)
May 31, 2017 2.939 2.944 2.929 2.929 824,558 -0.01(-0.49%)
May 30, 2017 2.944 2.948 2.939 2.944 511,346 -0.00(-0.16%)
May 26, 2017 2.939 2.948 2.939 2.948 481,460 +0.01(+0.33%)
May 25, 2017 2.934 2.948 2.934 2.939 807,519 +0.00(+0.16%)
May 24, 2017 2.939 2.941 2.924 2.934 590,052 +0.00(+0.00%)
May 23, 2017 2.934 2.939 2.924 2.934 691,618 +0.00(+0.16%)
May 22, 2017 2.915 2.934 2.915 2.929 736,576 +0.02(+0.66%)
May 19, 2017 2.901 2.915 2.896 2.910 610,708 +0.01(+0.50%)
May 18, 2017 2.877 2.896 2.869 2.896 957,432 +0.02(+0.67%)
May 17, 2017 2.915 2.915 2.867 2.877 1,594,072 -0.05(-1.80%)
May 16, 2017 2.934 2.944 2.920 2.929 456,949 -0.00(-0.16%)
May 15, 2017 2.910 2.939 2.910 2.934 495,998 +0.03(+0.99%)
May 12, 2017 2.934 2.934 2.901 2.905 983,100 -0.02(-0.82%)
May 11, 2017 2.929 2.934 2.915 2.929 896,182 +0.00(+0.00%)
May 10, 2017 2.944 2.948 2.929 2.929 725,600 -0.01(-0.33%)
May 09, 2017 2.953 2.953 2.934 2.939 714,433 -0.01(-0.33%)
May 08, 2017 2.944 2.953 2.934 2.948 786,242 +0.01(+0.49%)
May 05, 2017 2.929 2.939 2.924 2.934 824,842 +0.00(+0.16%)
May 04, 2017 2.944 2.948 2.915 2.929 790,036 -0.00(-0.16%)
May 03, 2017 2.948 2.948 2.929 2.934 1,228,444 -0.01(-0.33%)
May 02, 2017 2.948 2.948 2.939 2.944 686,979 -0.00(-0.16%)
May 01, 2017 2.948 2.958 2.939 2.948 910,776 +0.00(+0.00%)
Apr 28, 2017 2.944 2.948 2.934 2.948 506,118 +0.01(+0.33%)
Apr 27, 2017 2.934 2.944 2.929 2.939 545,628 +0.01(+0.33%)
Apr 26, 2017 2.929 2.948 2.929 2.929 528,422 -0.00(-0.16%)
Apr 25, 2017 2.915 2.944 2.910 2.934 831,923 +0.03(+1.16%)
Apr 24, 2017 2.901 2.913 2.896 2.901 922,136 +0.01(+0.50%)
Apr 21, 2017 2.886 2.886 2.877 2.886 589,318 +0.00(+0.17%)
Apr 20, 2017 2.857 2.886 2.853 2.881 553,878 +0.03(+1.18%)
Apr 19, 2017 2.853 2.862 2.848 2.848 654,267 -0.00(-0.17%)
Apr 18, 2017 2.843 2.857 2.843 2.853 569,505 +0.00(+0.00%)
Apr 17, 2017 2.853 2.853 2.838 2.853 481,896 +0.01(+0.51%)
Apr 13, 2017 2.838 2.848 2.833 2.838 726,716 -0.01(-0.34%)
Apr 12, 2017 2.843 2.853 2.838 2.848 760,867 +0.00(+0.17%)
Apr 11, 2017 2.848 2.853 2.838 2.843 703,027 -0.02(-0.67%)
Apr 10, 2017 2.853 2.862 2.848 2.862 794,875 +0.01(+0.51%)
Apr 07, 2017 2.833 2.848 2.829 2.848 651,710 +0.00(+0.17%)
Apr 06, 2017 2.824 2.843 2.823 2.843 618,384 +0.02(+0.68%)
Apr 05, 2017 2.824 2.857 2.824 2.824 799,845 +0.00(+0.17%)
Apr 04, 2017 2.819 2.829 2.809 2.819 1,036,690 -0.02(-0.84%)
Apr 03, 2017 2.862 2.867 2.815 2.843 1,553,081 -0.02(-0.67%)
Mar 31, 2017 2.862 2.872 2.857 2.862 717,609 -0.00(-0.17%)
Mar 30, 2017 2.853 2.867 2.848 2.867 650,366 +0.02(+0.84%)
Mar 29, 2017 2.857 2.877 2.833 2.843 1,907,454 -0.01(-0.50%)
Mar 28, 2017 2.824 2.865 2.823 2.857 1,767,722 +0.03(+1.02%)
Mar 27, 2017 2.800 2.833 2.786 2.829 2,437,862 +0.01(+0.34%)
Mar 24, 2017 2.833 2.843 2.805 2.819 1,973,316 -0.00(-0.17%)
Mar 23, 2017 2.805 2.829 2.805 2.824 789,648 +0.01(+0.51%)
Mar 22, 2017 2.795 2.814 2.795 2.809 602,749 +0.00(+0.17%)
Mar 21, 2017 2.862 2.867 2.805 2.805 975,126 -0.05(-1.68%)
Mar 20, 2017 2.857 2.862 2.853 2.853 608,404 -0.01(-0.34%)
Mar 17, 2017 2.853 2.869 2.843 2.862 672,831 +0.02(+0.67%)
Mar 16, 2017 2.819 2.843 2.819 2.843 969,134 +0.02(+0.68%)
Mar 15, 2017 2.819 2.833 2.814 2.824 1,074,187 +0.00(+0.17%)
Mar 14, 2017 2.824 2.828 2.814 2.819 656,093 -0.02(-0.66%)
Mar 13, 2017 2.819 2.842 2.819 2.838 1,185,408 +0.03(+1.00%)
Mar 10, 2017 2.824 2.828 2.805 2.810 915,889 +0.01(+0.33%)
Mar 09, 2017 2.810 2.824 2.791 2.800 1,073,282 -0.01(-0.50%)
Mar 08, 2017 2.828 2.833 2.810 2.814 566,352 -0.01(-0.50%)
Mar 07, 2017 2.833 2.833 2.824 2.828 730,851 -0.01(-0.49%)
Mar 06, 2017 2.842 2.842 2.828 2.842 1,205,810 -0.00(-0.16%)
Mar 03, 2017 2.842 2.856 2.838 2.847 683,216 +0.00(+0.00%)
Mar 02, 2017 2.875 2.875 2.842 2.847 870,250 -0.02(-0.81%)
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.