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 )

9.060 -0.010 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2010 5.458 5.486 5.457 5.486 328,844 +0.04(+0.81%)
Apr 29, 2010 5.452 5.469 5.441 5.441 408,346 -0.02(-0.40%)
Apr 28, 2010 5.486 5.491 5.458 5.463 277,502 -0.02(-0.40%)
Apr 27, 2010 5.469 5.486 5.458 5.486 260,722 +0.01(+0.20%)
Apr 26, 2010 5.452 5.474 5.441 5.474 377,753 +0.03(+0.51%)
Apr 23, 2010 5.458 5.474 5.447 5.447 201,499 -0.02(-0.40%)
Apr 22, 2010 5.452 5.469 5.441 5.469 491,788 +0.01(+0.20%)
Apr 21, 2010 5.436 5.458 5.419 5.458 284,157 +0.03(+0.51%)
Apr 20, 2010 5.441 5.441 5.419 5.430 288,097 +0.00(+0.00%)
Apr 19, 2010 5.419 5.441 5.408 5.430 306,980 +0.01(+0.10%)
Apr 16, 2010 5.386 5.425 5.386 5.425 238,442 +0.03(+0.61%)
Apr 15, 2010 5.381 5.403 5.381 5.392 354,015 -0.01(-0.20%)
Apr 14, 2010 5.397 5.403 5.381 5.403 338,985 +0.02(+0.41%)
Apr 13, 2010 5.403 5.414 5.375 5.381 502,999 -0.03(-0.52%)
Apr 12, 2010 5.431 5.431 5.392 5.409 433,365 -0.02(-0.40%)
Apr 09, 2010 5.431 5.436 5.414 5.431 261,363 -0.01(-0.10%)
Apr 08, 2010 5.431 5.436 5.420 5.436 306,521 +0.01(+0.10%)
Apr 07, 2010 5.398 5.431 5.381 5.431 411,803 +0.04(+0.82%)
Apr 06, 2010 5.392 5.425 5.359 5.387 809,814 -0.03(-0.51%)
Apr 05, 2010 5.420 5.436 5.387 5.414 335,567 +0.01(+0.20%)
Apr 01, 2010 5.414 5.403 5.403 5.403 414,842 +0.02(+0.31%)
Mar 31, 2010 5.387 5.409 5.376 5.387 199,454 -0.01(-0.10%)
Mar 30, 2010 5.387 5.412 5.376 5.392 352,618 +0.01(+0.10%)
Mar 29, 2010 5.381 5.409 5.381 5.387 294,746 -0.01(-0.10%)
Mar 26, 2010 5.381 5.398 5.376 5.392 345,734 +0.01(+0.20%)
Mar 25, 2010 5.414 5.420 5.381 5.381 287,474 -0.04(-0.69%)
Mar 24, 2010 5.414 5.425 5.403 5.419 227,316 +0.00(+0.08%)
Mar 23, 2010 5.403 5.442 5.403 5.414 553,545 +0.01(+0.20%)
Mar 22, 2010 5.392 5.403 5.382 5.403 468,927 +0.01(+0.20%)
Mar 19, 2010 5.376 5.392 5.365 5.392 346,109 +0.02(+0.41%)
Mar 18, 2010 5.398 5.413 5.370 5.370 636,623 -0.03(-0.51%)
Mar 17, 2010 5.409 5.431 5.381 5.398 489,032 -0.01(-0.20%)
Mar 16, 2010 5.387 5.414 5.376 5.409 302,793 +0.03(+0.61%)
Mar 15, 2010 5.398 5.403 5.370 5.376 351,525 -0.02(-0.41%)
Mar 12, 2010 5.376 5.420 5.370 5.398 281,146 +0.02(+0.41%)
Mar 11, 2010 5.403 5.403 5.359 5.376 321,335 -0.02(-0.42%)
Mar 10, 2010 5.415 5.437 5.382 5.398 363,495 -0.03(-0.50%)
Mar 09, 2010 5.398 5.426 5.382 5.426 349,484 +0.04(+0.71%)
Mar 08, 2010 5.398 5.426 5.387 5.387 481,179 +0.00(+0.00%)
Mar 05, 2010 5.366 5.420 5.366 5.387 462,863 +0.02(+0.31%)
Mar 04, 2010 5.360 5.387 5.360 5.371 414,009 +0.01(+0.20%)
Mar 03, 2010 5.393 5.415 5.360 5.360 420,562 -0.02(-0.41%)
Mar 02, 2010 5.393 5.415 5.377 5.382 392,921 -0.03(-0.51%)
Mar 01, 2010 5.382 5.409 5.366 5.409 387,802 +0.06(+1.12%)
Feb 26, 2010 5.371 5.387 5.349 5.349 433,786 -0.01(-0.20%)
Feb 25, 2010 5.366 5.415 5.344 5.360 325,643 -0.04(-0.71%)
Feb 24, 2010 5.327 5.398 5.316 5.398 514,497 +0.05(+0.92%)
Feb 23, 2010 5.322 5.349 5.305 5.349 417,026 +0.04(+0.82%)
Feb 22, 2010 5.327 5.338 5.300 5.305 565,053 -0.01(-0.21%)
Feb 19, 2010 5.338 5.360 5.316 5.316 390,479 -0.04(-0.72%)
Feb 18, 2010 5.355 5.366 5.338 5.355 438,470 +0.00(+0.00%)
Feb 17, 2010 5.360 5.376 5.338 5.355 420,640 -0.01(-0.20%)
Feb 16, 2010 5.355 5.382 5.338 5.366 432,479 +0.01(+0.21%)
Feb 12, 2010 5.371 5.355 5.355 5.355 364,199 -0.01(-0.10%)
Feb 11, 2010 5.355 5.387 5.333 5.360 380,439 -0.01(-0.20%)
Feb 10, 2010 5.338 5.371 5.311 5.371 327,331 +0.04(+0.81%)
Feb 09, 2010 5.355 5.366 5.322 5.328 386,592 -0.04(-0.71%)
Feb 08, 2010 5.355 5.377 5.322 5.366 293,215 +0.01(+0.20%)
Feb 05, 2010 5.344 5.355 5.312 5.355 291,998 +0.03(+0.51%)
Feb 04, 2010 5.344 5.366 5.317 5.328 443,038 -0.02(-0.31%)
Feb 03, 2010 5.339 5.355 5.328 5.344 358,977 +0.01(+0.10%)
Feb 02, 2010 5.312 5.339 5.306 5.339 486,079 +0.03(+0.49%)
Feb 01, 2010 5.344 5.344 5.295 5.313 516,744 +0.01(+0.13%)
Jan 29, 2010 5.301 5.306 5.290 5.306 302,920 +0.00(+0.04%)
Jan 28, 2010 5.301 5.312 5.292 5.304 501,534 +0.01(+0.17%)
Jan 27, 2010 5.301 5.306 5.290 5.295 390,221 -0.01(-0.21%)
Jan 26, 2010 5.295 5.306 5.279 5.306 562,436 +0.01(+0.21%)
Jan 25, 2010 5.301 5.306 5.284 5.295 439,166 -0.01(-0.20%)
Jan 22, 2010 5.306 5.317 5.290 5.306 430,364 -0.01(-0.21%)
Jan 21, 2010 5.322 5.322 5.284 5.317 497,868 +0.01(+0.10%)
Jan 20, 2010 5.317 5.328 5.306 5.312 237,791 -0.02(-0.41%)
Jan 19, 2010 5.312 5.333 5.301 5.333 498,760 +0.01(+0.10%)
Jan 15, 2010 5.312 5.328 5.328 5.328 324,355 +0.02(+0.41%)
Jan 14, 2010 5.306 5.306 5.284 5.306 280,416 +0.00(+0.00%)
Jan 13, 2010 5.295 5.317 5.263 5.306 909,241 -0.00(-0.01%)
Jan 12, 2010 5.296 5.307 5.269 5.307 545,296 -0.01(-0.20%)
Jan 11, 2010 5.317 5.330 5.290 5.317 477,207 -0.01(-0.20%)
Jan 08, 2010 5.312 5.345 5.301 5.328 429,426 +0.01(+0.20%)
Jan 07, 2010 5.263 5.317 5.258 5.317 500,906 +0.05(+1.03%)
Jan 06, 2010 5.279 5.290 5.252 5.263 580,481 -0.02(-0.41%)
Jan 05, 2010 5.258 5.296 5.252 5.285 400,140 +0.02(+0.41%)
Jan 04, 2010 5.339 5.339 5.252 5.263 317,987 +0.01(+0.10%)
Dec 31, 2009 5.312 5.258 5.258 5.258 268,153 +0.01(+0.10%)
Dec 30, 2009 5.247 5.263 5.231 5.252 377,462 -0.01(-0.21%)
Dec 29, 2009 5.258 5.266 5.225 5.263 456,356 +0.00(+0.00%)
Dec 28, 2009 5.252 5.290 5.236 5.263 448,757 +0.02(+0.40%)
Dec 24, 2009 5.263 5.263 5.236 5.242 258,118 -0.01(-0.19%)
Dec 23, 2009 5.269 5.285 5.236 5.252 394,690 +0.02(+0.31%)
Dec 22, 2009 5.274 5.290 5.236 5.236 492,873 -0.05(-1.02%)
Dec 21, 2009 5.296 5.307 5.269 5.290 435,202 -0.01(-0.21%)
Dec 18, 2009 5.317 5.317 5.269 5.301 492,053 -0.01(-0.10%)
Dec 17, 2009 5.285 5.323 5.285 5.307 452,062 -0.03(-0.51%)
Dec 16, 2009 5.307 5.334 5.285 5.334 343,394 +0.07(+1.24%)
Dec 15, 2009 5.328 5.328 5.269 5.269 542,578 -0.05(-0.92%)
Dec 14, 2009 5.339 5.350 5.312 5.317 536,780 -0.05(-0.89%)
Dec 11, 2009 5.377 5.393 5.339 5.365 296,525 +0.02(+0.35%)
Dec 10, 2009 5.358 5.372 5.320 5.347 520,922 +0.00(+0.00%)
Dec 09, 2009 5.336 5.358 5.325 5.347 359,356 +0.02(+0.30%)
Dec 08, 2009 5.293 5.347 5.293 5.331 447,895 +0.03(+0.51%)
Dec 07, 2009 5.309 5.341 5.293 5.304 366,657 -0.03(-0.51%)
Dec 04, 2009 5.341 5.341 5.304 5.331 477,922 +0.00(+0.00%)
Dec 03, 2009 5.287 5.352 5.287 5.331 598,599 +0.03(+0.61%)
Dec 02, 2009 5.277 5.314 5.260 5.298 452,935 +0.02(+0.41%)
Dec 01, 2009 5.368 5.368 5.266 5.277 557,307 +0.01(+0.10%)
Nov 30, 2009 5.277 5.320 5.260 5.271 381,162 -0.03(-0.61%)
Nov 27, 2009 5.277 5.304 5.277 5.304 86,846 +0.00(+0.00%)
Nov 25, 2009 5.287 5.320 5.255 5.304 398,660 +0.03(+0.61%)
Nov 24, 2009 5.212 5.277 5.212 5.271 400,224 +0.05(+1.04%)
Nov 23, 2009 5.212 5.223 5.185 5.217 460,934 +0.01(+0.12%)
Nov 20, 2009 5.190 5.217 5.179 5.211 495,657 +0.02(+0.29%)
Nov 19, 2009 5.250 5.250 5.185 5.196 525,297 -0.06(-1.15%)
Nov 18, 2009 5.309 5.309 5.255 5.256 561,710 -0.04(-0.69%)
Nov 17, 2009 5.304 5.347 5.293 5.293 494,348 -0.03(-0.51%)
Nov 16, 2009 5.341 5.358 5.305 5.320 397,516 +0.03(+0.51%)
Nov 13, 2009 5.271 5.314 5.250 5.293 416,853 +0.01(+0.20%)
Nov 12, 2009 5.374 5.379 5.271 5.282 431,883 -0.10(-1.81%)
Nov 11, 2009 5.379 5.395 5.336 5.379 526,884 +0.01(+0.10%)
Nov 10, 2009 5.331 5.390 5.331 5.374 365,905 +0.02(+0.29%)
Nov 09, 2009 5.342 5.369 5.331 5.358 387,233 +0.00(+0.00%)
Nov 06, 2009 5.326 5.374 5.326 5.358 352,119 -0.01(-0.20%)
Nov 05, 2009 5.320 5.374 5.283 5.369 462,634 +0.03(+0.50%)
Nov 04, 2009 5.396 5.407 5.320 5.342 671,929 -0.03(-0.61%)
Nov 03, 2009 5.364 5.401 5.353 5.375 554,590 +0.01(+0.21%)
Nov 02, 2009 5.342 5.369 5.294 5.364 643,760 +0.03(+0.64%)
Oct 30, 2009 5.283 5.353 5.251 5.330 401,634 +0.03(+0.58%)
Oct 29, 2009 5.294 5.320 5.251 5.299 437,294 +0.05(+0.92%)
Oct 28, 2009 5.277 5.299 5.229 5.251 422,275 -0.02(-0.31%)
Oct 27, 2009 5.294 5.304 5.224 5.267 492,216 -0.04(-0.71%)
Oct 26, 2009 5.299 5.326 5.213 5.304 487,556 +0.03(+0.61%)
Oct 23, 2009 5.261 5.277 5.229 5.272 387,581 +0.00(+0.00%)
Oct 22, 2009 5.347 5.347 5.245 5.272 673,446 -0.02(-0.41%)
Oct 21, 2009 5.299 5.347 5.283 5.294 426,167 -0.03(-0.61%)
Oct 20, 2009 5.284 5.326 5.277 5.326 540,184 +0.09(+1.64%)
Oct 19, 2009 5.138 5.256 5.138 5.240 687,586 +0.11(+2.20%)
Oct 16, 2009 5.057 5.143 5.057 5.127 460,629 +0.01(+0.21%)
Oct 15, 2009 5.073 5.116 5.051 5.116 955,518 +0.00(+0.00%)
Oct 14, 2009 5.272 5.272 5.078 5.116 874,793 -0.13(-2.46%)
Oct 13, 2009 5.207 5.245 5.191 5.245 617,105 +0.03(+0.61%)
Oct 12, 2009 5.208 5.240 5.187 5.213 535,779 -0.02(-0.41%)
Oct 09, 2009 5.304 5.315 5.219 5.235 467,363 -0.08(-1.51%)
Oct 08, 2009 5.326 5.358 5.300 5.315 341,958 -0.01(-0.20%)
Oct 07, 2009 5.321 5.337 5.297 5.326 554,007 +0.03(+0.61%)
Oct 06, 2009 5.326 5.347 5.294 5.294 350,743 -0.04(-0.70%)
Oct 05, 2009 5.294 5.331 5.278 5.331 459,910 +0.03(+0.61%)
Oct 02, 2009 5.283 5.321 5.253 5.299 442,012 +0.01(+0.10%)
Oct 01, 2009 5.326 5.331 5.256 5.294 446,484 -0.03(-0.60%)
Sep 30, 2009 5.326 5.331 5.299 5.326 421,195 +0.01(+0.10%)
Sep 29, 2009 5.304 5.321 5.272 5.321 678,046 +0.01(+0.11%)
Sep 28, 2009 5.246 5.321 5.240 5.315 435,889 +0.07(+1.26%)
Sep 25, 2009 5.219 5.251 5.197 5.249 624,941 +0.02(+0.47%)
Sep 24, 2009 5.235 5.240 5.203 5.224 380,406 -0.02(-0.30%)
Sep 23, 2009 5.181 5.240 5.171 5.240 423,948 +0.04(+0.82%)
Sep 22, 2009 5.171 5.208 5.149 5.197 644,015 +0.05(+0.94%)
Sep 21, 2009 5.122 5.181 5.112 5.149 520,432 +0.02(+0.42%)
Sep 18, 2009 5.090 5.133 5.090 5.128 575,991 +0.01(+0.21%)
Sep 17, 2009 5.144 5.149 5.096 5.117 753,829 -0.05(-1.04%)
Sep 16, 2009 5.138 5.192 5.128 5.171 851,605 +0.03(+0.63%)
Sep 15, 2009 5.144 5.154 5.138 5.138 532,630 -0.01(-0.10%)
Sep 14, 2009 5.160 5.165 5.133 5.144 457,092 -0.02(-0.41%)
Sep 11, 2009 5.133 5.171 5.122 5.165 593,120 +0.03(+0.51%)
Sep 10, 2009 5.150 5.155 5.123 5.139 406,650 -0.00(-0.01%)
Sep 09, 2009 5.118 5.160 5.112 5.139 384,071 +0.02(+0.32%)
Sep 08, 2009 5.112 5.128 5.109 5.123 294,598 +0.01(+0.21%)
Sep 04, 2009 5.096 5.134 5.091 5.112 305,542 +0.02(+0.31%)
Sep 03, 2009 5.107 5.118 5.096 5.096 479,624 -0.02(-0.42%)
Sep 02, 2009 5.059 5.123 5.059 5.118 497,048 +0.05(+1.05%)
Sep 01, 2009 5.043 5.064 5.038 5.064 402,364 +0.03(+0.64%)
Aug 31, 2009 5.022 5.032 5.011 5.032 491,098 -0.01(-0.21%)
Aug 28, 2009 5.048 5.064 5.043 5.043 309,758 -0.01(-0.18%)
Aug 27, 2009 5.048 5.070 5.048 5.052 594,517 -0.02(-0.39%)
Aug 26, 2009 5.064 5.097 5.048 5.072 489,586 -0.00(-0.06%)
Aug 25, 2009 5.064 5.091 5.038 5.075 614,169 +0.02(+0.33%)
Aug 24, 2009 5.043 5.096 5.038 5.058 424,381 +0.03(+0.51%)
Aug 21, 2009 5.070 5.102 5.032 5.032 517,086 -0.03(-0.53%)
Aug 20, 2009 5.006 5.064 5.000 5.059 568,289 +0.05(+0.96%)
Aug 19, 2009 5.006 5.022 4.995 5.011 393,691 +0.01(+0.11%)
Aug 18, 2009 4.968 5.006 4.968 5.006 658,871 +0.02(+0.43%)
Aug 17, 2009 5.011 5.016 4.974 4.984 356,262 -0.04(-0.74%)
Aug 14, 2009 5.038 5.038 5.000 5.022 332,504 -0.02(-0.32%)
Aug 13, 2009 5.006 5.054 4.979 5.038 536,743 +0.02(+0.43%)
Aug 12, 2009 5.027 5.032 4.995 5.016 431,541 -0.00(-0.01%)
Aug 11, 2009 5.033 5.033 4.985 5.017 342,671 -0.02(-0.32%)
Aug 10, 2009 5.033 5.049 5.006 5.033 493,717 -0.06(-1.15%)
Aug 07, 2009 5.054 5.091 5.043 5.091 312,946 +0.03(+0.63%)
Aug 06, 2009 5.049 5.086 5.049 5.059 356,692 +0.02(+0.42%)
Aug 05, 2009 5.049 5.065 5.027 5.038 470,343 -0.01(-0.11%)
Aug 04, 2009 5.033 5.070 5.033 5.043 627,488 +0.00(+0.00%)
Aug 03, 2009 5.049 5.049 5.027 5.043 319,317 +0.02(+0.42%)
Jul 31, 2009 5.033 5.041 5.022 5.022 313,149 -0.01(-0.21%)
Jul 30, 2009 5.033 5.043 5.022 5.033 484,361 -0.01(-0.11%)
Jul 29, 2009 5.033 5.049 5.022 5.038 371,154 +0.02(+0.31%)
Jul 28, 2009 5.022 5.043 4.995 5.023 366,512 -0.02(-0.41%)
Jul 27, 2009 4.995 5.043 4.990 5.043 382,238 +0.05(+0.96%)
Jul 24, 2009 5.011 5.022 4.980 4.995 3,020 -0.01(-0.11%)
Jul 23, 2009 4.995 5.012 4.980 5.001 396,448 +0.00(+0.00%)
Jul 22, 2009 4.974 5.001 4.969 5.001 388,229 +0.02(+0.32%)
Jul 21, 2009 4.990 4.995 4.969 4.985 402,867 +0.00(+0.00%)
Jul 20, 2009 5.001 5.011 4.969 4.985 400,876 -0.03(-0.53%)
Jul 17, 2009 4.980 5.017 4.974 5.011 342,607 +0.03(+0.64%)
Jul 16, 2009 4.980 4.995 4.953 4.980 421,921 +0.01(+0.21%)
Jul 15, 2009 4.985 4.990 4.964 4.969 351,558 +0.01(+0.21%)
Jul 14, 2009 4.953 4.995 4.948 4.958 483,452 -0.02(-0.43%)
Jul 13, 2009 4.969 4.990 4.964 4.980 307,912 +0.02(+0.42%)
Jul 10, 2009 4.954 4.991 4.932 4.959 290,829 -0.02(-0.42%)
Jul 09, 2009 4.964 4.985 4.922 4.980 544,926 +0.02(+0.32%)
Jul 08, 2009 4.922 4.969 4.890 4.964 416,931 +0.04(+0.86%)
Jul 07, 2009 4.938 4.942 4.901 4.922 280,459 -0.03(-0.53%)
Jul 06, 2009 4.922 4.948 4.895 4.948 438,336 +0.07(+1.41%)
Jul 02, 2009 4.874 4.938 4.869 4.879 537,597 +0.01(+0.22%)
Jul 01, 2009 4.885 4.948 4.858 4.869 555,361 +0.02(+0.42%)
Jun 30, 2009 4.853 4.874 4.848 4.849 415,636 -0.00(-0.09%)
Jun 29, 2009 4.842 4.853 4.837 4.853 406,876 +0.02(+0.33%)
Jun 26, 2009 4.842 4.852 4.837 4.837 340,275 +0.00(+0.00%)
Jun 25, 2009 4.837 4.853 4.832 4.837 441,609 -0.01(-0.11%)
Jun 24, 2009 4.842 4.864 4.832 4.842 431,350 -0.02(-0.33%)
Jun 23, 2009 4.853 4.864 4.821 4.858 441,650 +0.02(+0.44%)
Jun 22, 2009 4.848 4.874 4.837 4.837 485,428 -0.05(-0.97%)
Jun 19, 2009 4.848 4.901 4.842 4.885 405,811 +0.03(+0.65%)
Jun 18, 2009 4.832 4.864 4.827 4.853 330,927 +0.00(+0.00%)
Jun 17, 2009 4.832 4.853 4.816 4.853 367,891 +0.02(+0.44%)
Jun 16, 2009 4.837 4.885 4.816 4.832 600,291 -0.02(-0.44%)
Jun 15, 2009 4.853 4.895 4.827 4.853 504,064 +0.02(+0.33%)
Jun 12, 2009 4.832 4.869 4.827 4.837 435,602 -0.01(-0.22%)
Jun 11, 2009 4.869 4.869 4.842 4.848 535,819 -0.02(-0.34%)
Jun 10, 2009 4.906 4.922 4.843 4.864 777,642 -0.04(-0.75%)
Jun 09, 2009 4.906 4.922 4.869 4.901 506,158 +0.00(+0.00%)
Jun 08, 2009 4.901 4.912 4.885 4.901 474,474 -0.04(-0.75%)
Jun 05, 2009 4.912 4.948 4.880 4.938 395,777 +0.01(+0.21%)
Jun 04, 2009 4.885 4.927 4.885 4.927 342,787 +0.03(+0.54%)
Jun 03, 2009 4.864 4.917 4.864 4.901 598,337 +0.01(+0.11%)
Jun 02, 2009 4.869 4.896 4.864 4.896 392,115 +0.03(+0.54%)
Jun 01, 2009 4.885 4.894 4.854 4.869 764,888 -0.02(-0.43%)
May 29, 2009 4.896 4.912 4.864 4.890 502,336 +0.01(+0.11%)
May 28, 2009 4.938 4.938 4.875 4.885 580,354 -0.04(-0.86%)
May 27, 2009 4.922 4.954 4.901 4.927 422,199 +0.04(+0.86%)
May 26, 2009 4.869 4.922 4.859 4.885 365,636 +0.01(+0.22%)
May 22, 2009 4.922 4.922 4.854 4.875 451,213 -0.04(-0.86%)
May 21, 2009 4.880 4.927 4.863 4.917 468,438 +0.03(+0.65%)
May 20, 2009 4.875 4.948 4.869 4.885 405,565 -0.01(-0.11%)
May 19, 2009 4.912 4.922 4.880 4.890 365,778 -0.02(-0.43%)
May 18, 2009 4.890 4.917 4.848 4.912 470,863 +0.03(+0.65%)
May 15, 2009 4.890 4.927 4.827 4.880 478,129 -0.02(-0.43%)
May 14, 2009 4.943 4.948 4.875 4.901 452,451 -0.05(-1.06%)
May 13, 2009 4.922 4.969 4.890 4.954 439,832 -0.01(-0.12%)
May 12, 2009 4.849 4.959 4.828 4.959 515,677 +0.12(+2.49%)
May 11, 2009 4.860 4.865 4.834 4.839 436,837 -0.03(-0.65%)
May 08, 2009 4.834 4.881 4.828 4.870 391,712 +0.04(+0.89%)
May 07, 2009 4.854 4.865 4.802 4.827 474,167 -0.01(-0.23%)
May 06, 2009 4.834 4.839 4.802 4.839 450,196 +0.01(+0.22%)
May 05, 2009 4.854 4.860 4.818 4.828 408,089 -0.03(-0.52%)
May 04, 2009 4.844 4.875 4.839 4.853 554,698 -0.00(-0.02%)
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.