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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2012 1.627 1.633 1.621 1.630 853,226 -0.00(-0.18%)
Apr 27, 2012 1.635 1.641 1.622 1.633 579,165 +0.01(+0.36%)
Apr 26, 2012 1.618 1.630 1.612 1.627 804,513 +0.01(+0.36%)
Apr 25, 2012 1.612 1.624 1.612 1.621 1,093,954 +0.03(+1.85%)
Apr 24, 2012 1.588 1.597 1.583 1.591 960,046 +0.01(+0.37%)
Apr 23, 2012 1.585 1.588 1.574 1.585 1,521,741 -0.02(-1.46%)
Apr 20, 2012 1.603 1.615 1.600 1.609 689,031 +0.01(+0.55%)
Apr 19, 2012 1.606 1.609 1.588 1.600 1,306,275 -0.01(-0.55%)
Apr 18, 2012 1.603 1.609 1.591 1.609 909,630 +0.00(+0.00%)
Apr 17, 2012 1.600 1.621 1.600 1.609 1,144,497 +0.02(+1.11%)
Apr 16, 2012 1.603 1.606 1.585 1.591 871,720 +0.00(+0.19%)
Apr 13, 2012 1.609 1.610 1.588 1.588 909,803 -0.03(-1.82%)
Apr 12, 2012 1.600 1.630 1.600 1.618 904,279 +0.02(+1.10%)
Apr 11, 2012 1.597 1.621 1.597 1.600 796,327 +0.02(+1.12%)
Apr 10, 2012 1.621 1.633 1.580 1.583 1,389,298 -0.04(-2.18%)
Apr 09, 2012 1.641 1.641 1.591 1.618 2,087,008 -0.05(-3.17%)
Apr 05, 2012 1.653 1.671 1.653 1.671 505,355 +0.01(+0.53%)
Apr 04, 2012 1.683 1.685 1.662 1.662 1,366,581 -0.03(-1.57%)
Apr 03, 2012 1.697 1.706 1.685 1.688 591,414 -0.01(-0.69%)
Apr 02, 2012 1.691 1.715 1.691 1.700 865,659 +0.01(+0.52%)
Mar 30, 2012 1.706 1.712 1.691 1.691 823,398 -0.01(-0.52%)
Mar 29, 2012 1.685 1.709 1.683 1.700 1,157,606 -0.00(-0.16%)
Mar 28, 2012 1.712 1.719 1.691 1.703 652,083 -0.02(-1.04%)
Mar 27, 2012 1.733 1.733 1.721 1.721 730,047 -0.01(-0.34%)
Mar 26, 2012 1.706 1.735 1.703 1.727 1,738,406 +0.02(+1.21%)
Mar 23, 2012 1.677 1.706 1.656 1.706 1,977,982 +0.04(+2.29%)
Mar 22, 2012 1.668 1.674 1.656 1.668 903,296 -0.01(-0.35%)
Mar 21, 2012 1.691 1.691 1.674 1.674 804,962 -0.01(-0.87%)
Mar 20, 2012 1.685 1.691 1.668 1.688 703,258 +0.01(+0.53%)
Mar 19, 2012 1.674 1.690 1.671 1.680 962,497 +0.00(+0.18%)
Mar 16, 2012 1.721 1.721 1.668 1.677 1,678,103 -0.03(-1.55%)
Mar 15, 2012 1.709 1.730 1.703 1.703 842,303 -0.01(-0.52%)
Mar 14, 2012 1.721 1.741 1.700 1.712 1,459,776 +0.01(+0.87%)
Mar 13, 2012 1.709 1.726 1.683 1.697 2,590,737 -0.00(-0.17%)
Mar 12, 2012 1.677 1.700 1.674 1.700 2,263,828 +0.02(+1.37%)
Mar 09, 2012 1.651 1.680 1.651 1.677 1,364,222 +0.03(+1.57%)
Mar 08, 2012 1.643 1.651 1.642 1.651 1,414,709 +0.03(+1.95%)
Mar 07, 2012 1.617 1.628 1.608 1.620 1,222,527 +0.01(+0.89%)
Mar 06, 2012 1.628 1.628 1.602 1.605 2,040,230 -0.03(-1.93%)
Mar 05, 2012 1.657 1.657 1.637 1.637 1,338,778 -0.01(-0.70%)
Mar 02, 2012 1.654 1.666 1.645 1.648 1,525,172 -0.01(-0.35%)
Mar 01, 2012 1.648 1.660 1.640 1.654 1,097,167 +0.02(+1.05%)
Feb 29, 2012 1.648 1.651 1.631 1.637 1,239,193 +0.00(+0.00%)
Feb 28, 2012 1.646 1.654 1.637 1.637 1,093,410 +0.00(+0.00%)
Feb 27, 2012 1.648 1.660 1.637 1.637 1,708,607 -0.02(-1.04%)
Feb 24, 2012 1.651 1.660 1.637 1.654 1,512,208 +0.01(+0.70%)
Feb 23, 2012 1.631 1.643 1.620 1.643 1,173,262 +0.02(+1.06%)
Feb 22, 2012 1.634 1.634 1.619 1.625 1,198,487 +0.00(+0.18%)
Feb 21, 2012 1.634 1.643 1.623 1.623 1,608,029 -0.01(-0.53%)
Feb 17, 2012 1.631 1.634 1.623 1.631 1,072,988 +0.01(+0.89%)
Feb 16, 2012 1.597 1.623 1.597 1.617 1,642,767 +0.01(+0.54%)
Feb 15, 2012 1.608 1.623 1.600 1.608 2,414,332 +0.02(+1.08%)
Feb 14, 2012 1.582 1.591 1.579 1.591 1,635,845 +0.01(+0.73%)
Feb 13, 2012 1.585 1.591 1.579 1.579 1,281,608 +0.02(+1.10%)
Feb 10, 2012 1.568 1.582 1.559 1.562 1,670,711 -0.03(-1.63%)
Feb 09, 2012 1.594 1.597 1.588 1.588 1,286,327 -0.00(-0.18%)
Feb 08, 2012 1.588 1.594 1.582 1.591 1,206,144 +0.00(+0.20%)
Feb 07, 2012 1.571 1.591 1.565 1.588 1,527,937 +0.01(+0.52%)
Feb 06, 2012 1.571 1.579 1.565 1.579 965,369 +0.01(+0.92%)
Feb 03, 2012 1.565 1.582 1.562 1.565 1,740,277 +0.01(+0.93%)
Feb 02, 2012 1.542 1.562 1.542 1.551 1,385,647 +0.00(+0.19%)
Feb 01, 2012 1.528 1.548 1.528 1.548 1,297,999 +0.03(+2.08%)
Jan 31, 2012 1.522 1.531 1.511 1.516 913,384 +0.00(+0.00%)
Jan 30, 2012 1.499 1.516 1.496 1.516 1,276,249 +0.01(+0.57%)
Jan 27, 2012 1.511 1.528 1.499 1.508 1,255,886 -0.01(-0.57%)
Jan 26, 2012 1.525 1.536 1.514 1.516 891,966 -0.01(-0.75%)
Jan 25, 2012 1.511 1.534 1.502 1.528 1,038,685 +0.02(+1.14%)
Jan 24, 2012 1.505 1.511 1.499 1.511 1,330,177 +0.00(+0.00%)
Jan 23, 2012 1.513 1.522 1.502 1.511 1,073,423 +0.00(+0.00%)
Jan 20, 2012 1.490 1.511 1.490 1.511 1,313,936 +0.01(+0.96%)
Jan 19, 2012 1.488 1.505 1.488 1.496 1,576,084 +0.01(+0.77%)
Jan 18, 2012 1.473 1.490 1.470 1.485 996,172 +0.01(+0.98%)
Jan 17, 2012 1.465 1.493 1.465 1.470 1,274,561 -0.01(-0.39%)
Jan 13, 2012 1.479 1.482 1.468 1.476 982,539 -0.01(-0.77%)
Jan 12, 2012 1.490 1.493 1.479 1.488 1,188,604 +0.00(+0.00%)
Jan 11, 2012 1.482 1.488 1.468 1.488 1,742,551 +0.00(+0.00%)
Jan 10, 2012 1.490 1.493 1.476 1.488 1,410,154 +0.01(+0.78%)
Jan 09, 2012 1.470 1.479 1.465 1.476 773,964 +0.01(+0.39%)
Jan 06, 2012 1.473 1.473 1.462 1.470 881,262 +0.00(+0.20%)
Jan 05, 2012 1.445 1.472 1.443 1.468 882,721 +0.01(+0.79%)
Jan 04, 2012 1.445 1.460 1.430 1.456 1,798,703 +0.02(+1.60%)
Dec 30, 2011 1.442 1.447 1.433 1.433 1,697,416 -0.01(-0.60%)
Dec 29, 2011 1.445 1.450 1.436 1.442 1,049,201 +0.01(+0.60%)
Dec 28, 2011 1.465 1.468 1.433 1.433 1,251,213 -0.03(-2.35%)
Dec 27, 2011 1.462 1.470 1.459 1.468 1,250,384 +0.01(+0.39%)
Dec 23, 2011 1.470 1.473 1.456 1.462 846,953 +0.00(+0.00%)
Dec 21, 2011 1.456 1.468 1.445 1.462 803,854 -0.00(-0.20%)
Dec 20, 2011 1.450 1.465 1.445 1.465 1,424,180 +0.05(+3.24%)
Dec 19, 2011 1.439 1.470 1.413 1.419 2,300,700 -0.02(-1.40%)
Dec 16, 2011 1.447 1.459 1.436 1.439 2,393,760 +0.02(+1.42%)
Dec 15, 2011 1.453 1.453 1.413 1.419 1,341,295 -0.01(-0.60%)
Dec 14, 2011 1.427 1.436 1.413 1.427 1,139,294 -0.01(-0.40%)
Dec 13, 2011 1.476 1.476 1.422 1.433 928,135 -0.03(-1.96%)
Dec 12, 2011 1.459 1.462 1.436 1.462 1,022,500 -0.01(-0.39%)
Dec 09, 2011 1.473 1.490 1.468 1.468 1,643,930 +0.00(+0.00%)
Dec 08, 2011 1.473 1.484 1.468 1.468 1,818,055 -0.02(-1.13%)
Dec 07, 2011 1.473 1.487 1.459 1.484 1,138,617 +0.01(+0.57%)
Dec 06, 2011 1.476 1.479 1.454 1.476 1,208,350 +0.01(+0.57%)
Dec 05, 2011 1.479 1.484 1.454 1.468 1,268,792 +0.01(+0.76%)
Dec 02, 2011 1.459 1.470 1.448 1.456 1,034,915 +0.02(+1.16%)
Dec 01, 2011 1.431 1.448 1.429 1.440 1,072,931 +0.01(+0.58%)
Nov 30, 2011 1.437 1.445 1.420 1.431 2,277,248 +0.04(+2.59%)
Nov 29, 2011 1.387 1.420 1.381 1.395 993,585 +0.02(+1.42%)
Nov 28, 2011 1.367 1.395 1.364 1.376 1,292,415 +0.02(+1.65%)
Nov 25, 2011 1.342 1.364 1.342 1.353 773,282 -0.00(-0.00%)
Nov 23, 2011 1.359 1.362 1.351 1.353 1,234,763 -0.01(-0.82%)
Nov 22, 2011 1.376 1.378 1.353 1.364 1,341,028 -0.01(-0.81%)
Nov 21, 2011 1.376 1.378 1.359 1.376 1,417,840 -0.02(-1.40%)
Nov 18, 2011 1.390 1.398 1.376 1.395 1,408,237 +0.03(+1.83%)
Nov 17, 2011 1.401 1.401 1.353 1.370 1,977,448 -0.02(-1.40%)
Nov 16, 2011 1.401 1.423 1.390 1.390 1,363,972 -0.03(-1.89%)
Nov 15, 2011 1.398 1.423 1.398 1.416 1,228,525 +0.00(+0.32%)
Nov 14, 2011 1.429 1.431 1.409 1.412 1,208,091 -0.02(-1.17%)
Nov 11, 2011 1.420 1.441 1.420 1.429 1,327,317 +0.02(+1.58%)
Nov 10, 2011 1.412 1.420 1.395 1.406 1,096,080 +0.00(+0.20%)
Nov 09, 2011 1.417 1.428 1.392 1.403 1,097,024 -0.06(-4.00%)
Nov 08, 2011 1.442 1.462 1.429 1.462 995,272 +0.03(+1.74%)
Nov 07, 2011 1.429 1.445 1.415 1.437 672,259 +0.01(+0.59%)
Nov 04, 2011 1.434 1.437 1.409 1.429 774,643 -0.01(-0.77%)
Nov 03, 2011 1.415 1.440 1.403 1.440 905,576 +0.03(+2.38%)
Nov 02, 2011 1.415 1.420 1.395 1.406 703,754 +0.02(+1.41%)
Nov 01, 2011 1.392 1.415 1.376 1.387 1,843,042 -0.05(-3.30%)
Oct 31, 2011 1.476 1.476 1.434 1.434 1,149,315 -0.06(-3.74%)
Oct 28, 2011 1.476 1.490 1.456 1.490 1,063,533 +0.01(+0.56%)
Oct 27, 2011 1.476 1.501 1.462 1.481 2,249,805 +0.05(+3.50%)
Oct 26, 2011 1.440 1.442 1.409 1.431 799,810 +0.01(+0.98%)
Oct 25, 2011 1.445 1.445 1.412 1.417 807,448 -0.03(-2.30%)
Oct 24, 2011 1.445 1.459 1.442 1.451 1,391,588 +0.02(+1.17%)
Oct 21, 2011 1.437 1.451 1.420 1.434 949,902 +0.02(+1.18%)
Oct 20, 2011 1.412 1.420 1.392 1.417 895,737 +0.01(+0.79%)
Oct 19, 2011 1.423 1.437 1.403 1.406 959,731 -0.03(-1.75%)
Oct 18, 2011 1.392 1.440 1.390 1.431 689,949 +0.03(+2.39%)
Oct 17, 2011 1.409 1.420 1.395 1.398 600,451 -0.03(-1.76%)
Oct 14, 2011 1.415 1.429 1.412 1.423 726,109 +0.02(+1.39%)
Oct 13, 2011 1.398 1.403 1.373 1.403 742,955 +0.01(+0.40%)
Oct 12, 2011 1.390 1.412 1.390 1.398 1,064,503 +0.02(+1.62%)
Oct 11, 2011 1.359 1.392 1.359 1.376 575,374 +0.00(+0.00%)
Oct 10, 2011 1.351 1.376 1.351 1.376 994,651 +0.05(+4.00%)
Oct 07, 2011 1.345 1.356 1.314 1.323 1,092,471 -0.01(-1.04%)
Oct 06, 2011 1.320 1.345 1.317 1.337 647,865 +0.04(+3.00%)
Oct 05, 2011 1.273 1.303 1.261 1.298 1,053,133 +0.04(+2.87%)
Oct 04, 2011 1.214 1.270 1.186 1.261 1,912,237 +0.03(+2.26%)
Oct 03, 2011 1.312 1.320 1.234 1.234 2,214,425 -0.09(-6.74%)
Sep 30, 2011 1.345 1.356 1.312 1.323 1,367,822 -0.04(-3.06%)
Sep 29, 2011 1.387 1.395 1.342 1.364 824,668 +0.01(+0.41%)
Sep 28, 2011 1.392 1.412 1.359 1.359 742,854 -0.03(-1.81%)
Sep 27, 2011 1.409 1.431 1.381 1.384 1,147,986 -0.00(-0.20%)
Sep 26, 2011 1.362 1.387 1.339 1.387 1,872,192 +0.04(+3.32%)
Sep 23, 2011 1.323 1.348 1.323 1.342 2,685,286 +0.02(+1.47%)
Sep 22, 2011 1.325 1.345 1.298 1.323 2,936,128 -0.05(-3.85%)
Sep 21, 2011 1.409 1.415 1.362 1.376 1,673,917 -0.03(-2.37%)
Sep 20, 2011 1.417 1.437 1.403 1.409 1,282,952 +0.01(+0.40%)
Sep 19, 2011 1.415 1.415 1.392 1.403 909,527 -0.03(-1.75%)
Sep 16, 2011 1.440 1.448 1.426 1.429 1,128,569 -0.01(-0.39%)
Sep 15, 2011 1.431 1.451 1.423 1.434 1,073,132 +0.02(+1.38%)
Sep 14, 2011 1.412 1.434 1.394 1.415 1,262,914 +0.02(+1.60%)
Sep 13, 2011 1.376 1.406 1.373 1.392 1,496,387 +0.02(+1.18%)
Sep 12, 2011 1.363 1.381 1.352 1.376 1,587,055 +0.00(+0.20%)
Sep 09, 2011 1.400 1.409 1.363 1.373 1,381,756 -0.05(-3.43%)
Sep 08, 2011 1.409 1.436 1.409 1.422 671,173 +0.01(+0.38%)
Sep 07, 2011 1.398 1.424 1.398 1.417 874,970 +0.02(+1.75%)
Sep 06, 2011 1.376 1.395 1.363 1.392 1,149,736 -0.02(-1.72%)
Sep 02, 2011 1.430 1.430 1.398 1.417 827,786 -0.04(-2.61%)
Sep 01, 2011 1.476 1.482 1.441 1.455 1,132,101 -0.01(-0.92%)
Aug 31, 2011 1.471 1.487 1.446 1.468 1,402,980 +0.02(+1.12%)
Aug 30, 2011 1.428 1.463 1.422 1.452 1,004,438 +0.01(+0.56%)
Aug 29, 2011 1.409 1.444 1.409 1.444 1,095,435 +0.05(+3.70%)
Aug 26, 2011 1.352 1.392 1.333 1.392 863,766 +0.03(+1.98%)
Aug 25, 2011 1.381 1.400 1.341 1.365 1,429,612 -0.01(-0.79%)
Aug 24, 2011 1.365 1.390 1.344 1.376 1,325,210 +0.02(+1.40%)
Aug 23, 2011 1.303 1.368 1.289 1.357 1,394,585 +0.07(+5.47%)
Aug 22, 2011 1.333 1.352 1.287 1.287 2,511,838 -0.02(-1.66%)
Aug 19, 2011 1.327 1.365 1.308 1.308 1,681,460 -0.05(-3.40%)
Aug 18, 2011 1.371 1.381 1.316 1.354 3,407,589 -0.06(-4.21%)
Aug 17, 2011 1.409 1.438 1.398 1.414 1,255,216 +0.01(+0.38%)
Aug 16, 2011 1.419 1.428 1.395 1.409 922,984 -0.02(-1.33%)
Aug 15, 2011 1.390 1.428 1.390 1.428 1,292,277 +0.06(+4.36%)
Aug 12, 2011 1.384 1.392 1.357 1.368 1,516,691 +0.01(+0.60%)
Aug 11, 2011 1.311 1.376 1.295 1.360 2,062,484 +0.07(+5.68%)
Aug 10, 2011 1.306 1.327 1.270 1.287 2,477,114 -0.04(-2.66%)
Aug 09, 2011 1.262 1.322 1.219 1.322 4,465,211 +0.07(+5.40%)
Aug 08, 2011 1.262 1.325 1.227 1.254 4,722,987 -0.12(-9.04%)
Aug 05, 2011 1.438 1.444 1.279 1.379 6,402,974 -0.03(-2.11%)
Aug 04, 2011 1.503 1.509 1.365 1.409 7,569,929 -0.12(-7.96%)
Aug 03, 2011 1.536 1.544 1.493 1.530 1,928,350 -0.01(-0.70%)
Aug 02, 2011 1.552 1.563 1.530 1.541 1,104,229 -0.02(-1.39%)
Aug 01, 2011 1.595 1.595 1.517 1.563 2,053,048 +0.02(+1.41%)
Jul 29, 2011 1.539 1.555 1.512 1.541 2,452,804 -0.03(-1.73%)
Jul 28, 2011 1.582 1.595 1.566 1.568 1,658,220 -0.02(-1.19%)
Jul 27, 2011 1.625 1.625 1.587 1.587 1,710,750 -0.04(-2.33%)
Jul 26, 2011 1.636 1.642 1.625 1.625 867,864 -0.02(-1.32%)
Jul 25, 2011 1.633 1.652 1.633 1.647 1,014,598 -0.01(-0.49%)
Jul 22, 2011 1.653 1.655 1.650 1.655 805,939 +0.01(+0.49%)
Jul 21, 2011 1.631 1.650 1.628 1.647 777,974 +0.02(+1.33%)
Jul 20, 2011 1.644 1.644 1.620 1.625 981,948 -0.01(-0.33%)
Jul 19, 2011 1.623 1.639 1.617 1.631 1,166,976 +0.02(+1.01%)
Jul 18, 2011 1.633 1.642 1.614 1.614 1,095,546 -0.03(-1.65%)
Jul 15, 2011 1.647 1.655 1.636 1.642 734,456 -0.01(-0.33%)
Jul 14, 2011 1.666 1.674 1.639 1.647 966,421 -0.01(-0.33%)
Jul 13, 2011 1.647 1.666 1.647 1.652 963,161 +0.01(+0.33%)
Jul 12, 2011 1.633 1.655 1.631 1.647 840,619 +0.01(+0.50%)
Jul 11, 2011 1.655 1.658 1.633 1.639 918,274 -0.04(-2.10%)
Jul 08, 2011 1.666 1.674 1.658 1.674 787,288 -0.00(-0.16%)
Jul 07, 2011 1.674 1.693 1.674 1.677 1,330,412 +0.01(+0.32%)
Jul 06, 2011 1.682 1.682 1.663 1.671 806,016 -0.01(-0.48%)
Jul 05, 2011 1.663 1.688 1.663 1.679 1,409,577 +0.00(+0.16%)
Jul 01, 2011 1.660 1.679 1.650 1.677 1,689,703 +0.02(+1.48%)
Jun 30, 2011 1.647 1.663 1.647 1.652 1,451,596 +0.01(+0.33%)
Jun 29, 2011 1.650 1.652 1.643 1.647 707,481 +0.00(+0.16%)
Jun 28, 2011 1.633 1.644 1.628 1.644 996,578 +0.03(+1.68%)
Jun 27, 2011 1.606 1.620 1.604 1.617 764,788 +0.02(+1.19%)
Jun 24, 2011 1.606 1.644 1.598 1.598 1,181,415 -0.02(-1.01%)
Jun 23, 2011 1.609 1.620 1.595 1.614 1,610,852 -0.01(-0.67%)
Jun 22, 2011 1.604 1.625 1.604 1.625 1,075,411 +0.02(+1.35%)
Jun 21, 2011 1.595 1.606 1.590 1.604 1,221,045 +0.02(+1.20%)
Jun 20, 2011 1.579 1.585 1.574 1.585 819,978 +0.01(+0.69%)
Jun 17, 2011 1.587 1.595 1.568 1.574 1,272,574 -0.01(-0.34%)
Jun 16, 2011 1.585 1.598 1.577 1.579 1,034,064 -0.01(-0.34%)
Jun 15, 2011 1.601 1.601 1.579 1.585 1,171,466 -0.03(-1.68%)
Jun 14, 2011 1.587 1.617 1.577 1.612 1,034,507 +0.04(+2.76%)
Jun 13, 2011 1.590 1.590 1.558 1.568 1,054,980 -0.02(-1.00%)
Jun 10, 2011 1.603 1.608 1.574 1.584 1,685,887 -0.01(-0.83%)
Jun 09, 2011 1.595 1.611 1.590 1.597 976,952 +0.01(+0.67%)
Jun 08, 2011 1.590 1.600 1.587 1.587 1,527,567 -0.01(-0.50%)
Jun 07, 2011 1.595 1.605 1.587 1.595 1,387,834 +0.01(+0.84%)
Jun 06, 2011 1.587 1.597 1.582 1.582 1,488,317 -0.02(-0.99%)
Jun 03, 2011 1.600 1.613 1.597 1.597 1,228,473 +0.01(+0.67%)
May 24, 2011 1.595 1.603 1.584 1.587 1,307,102 -0.02(-0.99%)
May 23, 2011 1.595 1.609 1.582 1.603 1,870,122 +0.00(+0.16%)
May 20, 2011 1.621 1.621 1.600 1.600 932,828 -0.02(-1.31%)
May 19, 2011 1.629 1.629 1.608 1.621 1,083,991 +0.01(+0.33%)
May 18, 2011 1.608 1.619 1.600 1.616 820,742 +0.01(+0.49%)
May 17, 2011 1.605 1.608 1.590 1.608 1,100,877 -0.00(-0.16%)
May 16, 2011 1.635 1.635 1.600 1.611 869,667 -0.02(-1.30%)
May 13, 2011 1.629 1.645 1.627 1.632 1,293,521 +0.00(+0.16%)
May 12, 2011 1.616 1.629 1.613 1.629 1,013,197 +0.01(+0.49%)
May 11, 2011 1.645 1.650 1.616 1.621 1,046,170 -0.03(-1.76%)
May 10, 2011 1.637 1.650 1.629 1.650 990,620 +0.03(+1.79%)
May 09, 2011 1.616 1.632 1.616 1.621 998,802 +0.00(+0.16%)
May 06, 2011 1.629 1.637 1.613 1.619 938,594 +0.01(+0.66%)
May 05, 2011 1.608 1.616 1.595 1.608 777,438 -0.01(-0.33%)
May 04, 2011 1.632 1.632 1.603 1.613 1,072,925 -0.02(-0.97%)
May 03, 2011 1.635 1.642 1.627 1.629 1,111,460 -0.01(-0.65%)
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.