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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2005 1.965 1.983 1.949 1.971 443,425 +0.01(+0.46%)
Apr 28, 2005 1.969 1.976 1.958 1.962 396,375 -0.01(-0.68%)
Apr 27, 2005 1.983 1.989 1.967 1.976 454,078 -0.01(-0.68%)
Apr 26, 2005 1.989 1.998 1.983 1.989 512,669 -0.01(-0.56%)
Apr 25, 2005 2.003 2.005 1.983 2.001 724,395 +0.00(+0.00%)
Apr 22, 2005 1.996 2.003 1.987 2.001 457,185 +0.01(+0.34%)
Apr 21, 2005 1.976 2.001 1.971 1.994 442,094 +0.02(+1.03%)
Apr 20, 2005 1.976 1.987 1.971 1.974 479,823 +0.00(+0.00%)
Apr 19, 2005 1.953 1.980 1.953 1.974 571,260 +0.02(+1.15%)
Apr 18, 2005 1.942 1.965 1.942 1.951 497,577 +0.01(+0.46%)
Apr 15, 2005 2.001 2.001 1.942 1.942 641,391 -0.05(-2.27%)
Apr 14, 2005 2.005 2.010 1.983 1.987 440,762 -0.02(-1.01%)
Apr 13, 2005 2.010 2.016 1.994 2.007 564,602 -0.00(-0.11%)
Apr 12, 2005 1.994 2.010 1.983 2.010 480,710 +0.02(+0.79%)
Apr 11, 2005 1.996 1.998 1.985 1.994 447,420 -0.00(-0.23%)
Apr 08, 2005 1.994 2.007 1.994 1.998 514,000 +0.00(+0.00%)
Apr 07, 2005 2.005 2.010 1.994 1.998 438,543 -0.00(-0.23%)
Apr 06, 2005 2.016 2.023 2.001 2.003 505,567 -0.01(-0.34%)
Apr 05, 2005 1.992 2.012 1.987 2.010 513,113 +0.01(+0.68%)
Apr 04, 2005 2.010 2.012 1.985 1.996 708,859 -0.02(-0.78%)
Apr 01, 2005 2.023 2.028 2.010 2.012 564,158 -0.02(-0.78%)
Mar 31, 2005 2.023 2.028 2.016 2.028 501,572 +0.00(+0.11%)
Mar 30, 2005 2.021 2.028 2.016 2.025 581,025 +0.00(+0.00%)
Mar 29, 2005 2.039 2.039 2.014 2.025 583,244 -0.01(-0.66%)
Mar 28, 2005 2.032 2.070 2.028 2.039 1,170,484 +0.00(+0.00%)
Mar 24, 2005 2.057 2.057 2.019 2.039 1,030,665 +0.02(+1.00%)
Mar 23, 2005 2.005 2.028 1.996 2.019 816,276 +0.01(+0.67%)
Mar 22, 2005 2.007 2.014 2.005 2.005 525,097 +0.00(+0.11%)
Mar 21, 2005 2.023 2.028 2.001 2.003 762,124 -0.01(-0.45%)
Mar 18, 2005 2.019 2.021 2.005 2.012 427,446 -0.00(-0.11%)
Mar 17, 2005 2.019 2.021 2.005 2.014 503,348 +0.00(+0.11%)
Mar 16, 2005 2.028 2.028 2.005 2.012 633,845 -0.02(-1.11%)
Mar 15, 2005 2.032 2.034 2.021 2.034 551,729 +0.01(+0.33%)
Mar 14, 2005 2.039 2.039 2.014 2.028 567,265 -0.05(-2.28%)
Mar 11, 2005 2.095 2.095 2.057 2.075 738,599 -0.01(-0.65%)
Mar 10, 2005 2.075 2.088 2.068 2.088 521,546 +0.01(+0.54%)
Mar 09, 2005 2.086 2.095 2.077 2.077 542,852 -0.01(-0.43%)
Mar 08, 2005 2.093 2.093 2.073 2.086 591,234 +0.00(+0.00%)
Mar 07, 2005 2.073 2.088 2.070 2.086 614,759 +0.01(+0.54%)
Mar 04, 2005 2.070 2.088 2.066 2.075 586,351 +0.01(+0.33%)
Mar 03, 2005 2.061 2.068 2.055 2.068 504,235 +0.01(+0.44%)
Mar 02, 2005 2.068 2.077 2.043 2.059 794,526 -0.02(-0.76%)
Mar 01, 2005 2.070 2.082 2.068 2.075 456,297 +0.00(+0.11%)
Feb 28, 2005 2.073 2.073 2.055 2.073 442,981 +0.00(+0.00%)
Feb 25, 2005 2.061 2.073 2.055 2.073 552,173 +0.02(+0.99%)
Feb 24, 2005 2.050 2.055 2.043 2.052 486,037 +0.01(+0.55%)
Feb 23, 2005 2.030 2.050 2.028 2.041 671,574 +0.01(+0.55%)
Feb 22, 2005 2.050 2.055 2.028 2.030 755,466 -0.03(-1.31%)
Feb 18, 2005 2.061 2.068 2.055 2.057 553,505 -0.01(-0.54%)
Feb 17, 2005 2.073 2.079 2.061 2.068 778,547 -0.01(-0.54%)
Feb 16, 2005 2.084 2.086 2.073 2.079 487,368 -0.00(-0.11%)
Feb 15, 2005 2.070 2.086 2.066 2.082 630,294 +0.01(+0.54%)
Feb 14, 2005 2.073 2.079 2.064 2.070 587,239 +0.00(+0.11%)
Feb 11, 2005 2.077 2.077 2.059 2.068 680,008 +0.00(+0.00%)
Feb 10, 2005 2.057 2.073 2.057 2.068 478,935 +0.01(+0.44%)
Feb 09, 2005 2.055 2.066 2.052 2.059 411,467 +0.00(+0.11%)
Feb 08, 2005 2.046 2.064 2.046 2.057 719,956 +0.00(+0.22%)
Feb 07, 2005 2.039 2.059 2.037 2.052 751,915 +0.01(+0.66%)
Feb 04, 2005 2.037 2.043 2.032 2.039 509,562 +0.00(+0.22%)
Feb 03, 2005 2.034 2.041 2.030 2.034 520,659 -0.00(-0.22%)
Feb 02, 2005 2.050 2.050 2.034 2.039 726,614 +0.00(+0.00%)
Feb 01, 2005 2.034 2.050 2.034 2.039 721,288 +0.00(+0.00%)
Jan 31, 2005 2.037 2.052 2.028 2.039 676,013 +0.01(+0.33%)
Jan 28, 2005 2.032 2.037 2.025 2.032 334,677 +0.01(+0.33%)
Jan 27, 2005 2.030 2.043 2.025 2.025 569,928 -0.00(-0.22%)
Jan 26, 2005 2.028 2.037 2.021 2.030 600,999 +0.01(+0.33%)
Jan 25, 2005 2.034 2.034 2.016 2.023 634,289 -0.00(-0.22%)
Jan 24, 2005 2.039 2.039 2.010 2.028 682,671 -0.00(-0.22%)
Jan 21, 2005 2.021 2.037 2.014 2.032 636,065 +0.02(+1.23%)
Jan 20, 2005 2.032 2.039 2.005 2.007 924,580 -0.04(-1.98%)
Jan 19, 2005 2.034 2.050 2.019 2.048 683,115 +0.01(+0.55%)
Jan 18, 2005 2.034 2.048 2.025 2.037 618,754 +0.00(+0.22%)
Jan 14, 2005 2.025 2.039 2.025 2.032 387,498 +0.01(+0.45%)
Jan 13, 2005 2.021 2.034 2.019 2.023 724,839 +0.00(+0.22%)
Jan 12, 2005 2.005 2.025 2.005 2.019 653,819 +0.03(+1.47%)
Jan 11, 2005 2.023 2.025 1.989 1.989 649,825 -0.02(-1.12%)
Jan 10, 2005 2.003 2.039 1.992 2.012 957,426 +0.01(+0.56%)
Jan 07, 2005 1.989 2.010 1.985 2.001 453,190 +0.00(+0.00%)
Jan 06, 2005 1.989 2.003 1.983 2.001 676,013 +0.01(+0.68%)
Jan 05, 2005 2.010 2.021 1.985 1.987 775,440 -0.02(-1.23%)
Jan 04, 2005 2.012 2.028 2.005 2.012 899,279 -0.02(-0.78%)
Jan 03, 2005 2.039 2.048 2.019 2.028 666,692 -0.00(-0.22%)
Dec 31, 2004 2.034 2.043 2.025 2.032 354,207 -0.00(-0.11%)
Dec 30, 2004 2.050 2.050 2.019 2.034 609,432 -0.02(-1.20%)
Dec 29, 2004 2.048 2.073 2.041 2.059 506,899 +0.01(+0.55%)
Dec 28, 2004 2.046 2.118 2.039 2.048 1,438,137 -0.00(-0.11%)
Dec 27, 2004 2.118 2.118 2.041 2.050 1,506,049 +0.02(+1.22%)
Dec 23, 2004 2.005 2.034 2.001 2.025 647,161 +0.02(+0.78%)
Dec 22, 2004 1.996 2.014 1.992 2.010 701,757 +0.01(+0.68%)
Dec 21, 2004 2.001 2.003 1.992 1.996 934,345 +0.02(+0.80%)
Dec 20, 2004 1.983 1.987 1.974 1.980 574,811 +0.01(+0.34%)
Dec 17, 2004 1.969 1.983 1.969 1.974 577,030 -0.01(-0.34%)
Dec 16, 2004 2.005 2.005 1.974 1.980 786,980 -0.02(-0.90%)
Dec 15, 2004 1.985 2.001 1.975 1.998 873,091 +0.02(+0.91%)
Dec 14, 2004 2.003 2.010 1.969 1.980 1,295,655 -0.10(-4.87%)
Dec 13, 2004 2.077 2.084 2.066 2.082 1,328,945 +0.02(+0.76%)
Dec 10, 2004 2.079 2.084 2.064 2.066 743,481 -0.01(-0.65%)
Dec 09, 2004 2.066 2.088 2.066 2.079 778,991 +0.00(+0.00%)
Dec 08, 2004 2.093 2.093 2.066 2.079 697,763 -0.01(-0.32%)
Dec 07, 2004 2.077 2.091 2.073 2.086 930,350 +0.00(+0.22%)
Dec 06, 2004 2.088 2.100 2.073 2.082 1,000,482 -0.00(-0.11%)
Dec 03, 2004 2.070 2.091 2.070 2.084 733,272 +0.01(+0.65%)
Dec 02, 2004 2.055 2.077 2.055 2.070 987,165 +0.01(+0.66%)
Dec 01, 2004 2.041 2.064 2.041 2.057 970,298 +0.01(+0.33%)
Nov 30, 2004 2.039 2.052 2.030 2.050 667,579 +0.01(+0.44%)
Nov 29, 2004 2.091 2.100 2.030 2.041 901,055 -0.02(-0.88%)
Nov 26, 2004 2.028 2.059 2.023 2.059 240,133 +0.01(+0.66%)
Nov 24, 2004 2.039 2.048 2.032 2.046 533,531 +0.01(+0.33%)
Nov 23, 2004 2.037 2.048 2.007 2.039 826,929 +0.00(+0.11%)
Nov 22, 2004 2.023 2.039 2.007 2.037 854,892 +0.03(+1.35%)
Nov 19, 2004 2.032 2.032 2.005 2.010 1,004,476 -0.02(-0.89%)
Nov 18, 2004 2.021 2.037 1.938 2.028 1,519,365 +0.01(+0.33%)
Nov 17, 2004 2.016 2.028 2.005 2.021 603,662 +0.00(+0.22%)
Nov 16, 2004 1.994 2.019 1.985 2.016 924,136 +0.03(+1.36%)
Nov 15, 2004 1.983 1.994 1.976 1.989 545,071 +0.01(+0.45%)
Nov 12, 2004 1.969 1.983 1.956 1.980 992,048 +0.01(+0.46%)
Nov 11, 2004 1.960 1.971 1.951 1.971 902,386 +0.02(+0.81%)
Nov 10, 2004 1.960 1.962 1.940 1.956 464,287 +0.00(+0.12%)
Nov 09, 2004 1.951 1.958 1.938 1.953 756,353 +0.00(+0.12%)
Nov 08, 2004 1.942 1.965 1.940 1.951 655,595 +0.01(+0.70%)
Nov 05, 2004 1.917 1.960 1.917 1.938 993,380 +0.01(+0.47%)
Nov 04, 2004 1.922 1.938 1.913 1.928 1,170,928 +0.00(+0.00%)
Nov 03, 2004 1.892 1.935 1.888 1.928 898,835 +0.04(+2.27%)
Nov 02, 2004 1.870 1.888 1.865 1.886 595,229 +0.01(+0.48%)
Nov 01, 2004 1.881 1.881 1.870 1.877 508,674 -0.00(-0.24%)
Oct 29, 2004 1.877 1.881 1.859 1.881 698,650 +0.01(+0.36%)
Oct 28, 2004 1.872 1.888 1.868 1.874 655,595 +0.00(+0.00%)
Oct 27, 2004 1.877 1.886 1.863 1.874 600,555 +0.00(+0.00%)
Oct 26, 2004 1.872 1.874 1.861 1.874 474,052 +0.00(+0.12%)
Oct 25, 2004 1.870 1.881 1.856 1.872 619,641 +0.00(+0.24%)
Oct 22, 2004 1.868 1.881 1.859 1.868 634,733 -0.01(-0.36%)
Oct 21, 2004 1.877 1.890 1.861 1.874 522,434 +0.00(+0.24%)
Oct 20, 2004 1.890 1.890 1.859 1.870 753,246 -0.00(-0.12%)
Oct 19, 2004 1.895 1.895 1.859 1.872 763,899 -0.03(-1.42%)
Oct 18, 2004 1.881 1.899 1.863 1.899 510,893 +0.02(+1.20%)
Oct 15, 2004 1.888 1.901 1.870 1.877 607,213 -0.01(-0.36%)
Oct 14, 2004 1.877 1.888 1.872 1.883 599,667 +0.00(+0.00%)
Oct 13, 2004 1.895 1.899 1.870 1.883 942,335 +0.00(+0.12%)
Oct 12, 2004 1.886 1.895 1.877 1.881 524,209 -0.01(-0.48%)
Oct 11, 2004 1.892 1.908 1.881 1.890 676,457 -0.01(-0.59%)
Oct 08, 2004 1.915 1.915 1.888 1.901 609,876 -0.00(-0.12%)
Oct 07, 2004 1.922 1.922 1.897 1.904 464,287 -0.01(-0.59%)
Oct 06, 2004 1.906 1.924 1.906 1.915 419,456 +0.00(+0.00%)
Oct 05, 2004 1.892 1.924 1.890 1.915 668,467 +0.02(+1.19%)
Oct 04, 2004 1.877 1.915 1.874 1.892 573,035 +0.00(+0.24%)
Oct 01, 2004 1.881 1.892 1.868 1.888 441,650 +0.01(+0.36%)
Sep 30, 2004 1.861 1.881 1.856 1.881 429,665 +0.01(+0.60%)
Sep 29, 2004 1.879 1.886 1.859 1.870 680,008 -0.00(-0.24%)
Sep 28, 2004 1.870 1.890 1.859 1.874 629,850 +0.00(+0.12%)
Sep 27, 2004 1.917 1.983 1.872 1.872 1,262,809 -0.06(-3.26%)
Sep 24, 2004 1.971 1.971 1.922 1.935 1,019,124 +0.00(+0.23%)
Sep 23, 2004 1.913 1.931 1.906 1.931 841,576 +0.02(+0.82%)
Sep 22, 2004 1.895 1.926 1.886 1.915 534,862 +0.01(+0.47%)
Sep 21, 2004 1.926 1.928 1.895 1.906 800,740 -0.01(-0.35%)
Sep 20, 2004 1.908 1.922 1.908 1.913 685,778 -0.00(-0.12%)
Sep 17, 2004 1.913 1.919 1.904 1.915 472,277 +0.00(+0.12%)
Sep 16, 2004 1.908 1.922 1.904 1.913 462,512 +0.01(+0.71%)
Sep 15, 2004 1.931 1.938 1.892 1.899 407,028 -0.01(-0.47%)
Sep 14, 2004 1.888 1.938 1.888 1.908 577,918 -0.04(-1.97%)
Sep 13, 2004 1.915 1.960 1.915 1.947 823,821 +0.02(+1.29%)
Sep 10, 2004 1.960 1.974 1.919 1.922 863,326 -0.04(-1.84%)
Sep 09, 2004 1.947 1.967 1.947 1.958 594,341 +0.00(+0.12%)
Sep 08, 2004 1.953 1.960 1.938 1.956 695,987 +0.00(+0.12%)
Sep 07, 2004 1.971 1.976 1.949 1.953 589,014 -0.01(-0.46%)
Sep 03, 2004 1.956 1.983 1.942 1.962 735,048 +0.02(+1.04%)
Sep 02, 2004 1.908 1.942 1.901 1.942 878,417 +0.04(+2.13%)
Sep 01, 2004 1.904 1.910 1.859 1.901 744,813 +0.00(+0.00%)
Aug 31, 2004 1.895 1.901 1.877 1.901 724,839 +0.02(+0.84%)
Aug 30, 2004 1.881 1.910 1.881 1.886 648,937 +0.01(+0.36%)
Aug 27, 2004 1.890 1.899 1.874 1.879 596,116 +0.00(+0.24%)
Aug 26, 2004 1.863 1.890 1.863 1.874 590,346 +0.00(+0.12%)
Aug 25, 2004 1.879 1.888 1.859 1.872 642,279 -0.00(-0.12%)
Aug 24, 2004 1.856 1.874 1.850 1.874 801,184 +0.02(+1.22%)
Aug 23, 2004 1.838 1.859 1.829 1.852 605,438 +0.02(+0.86%)
Aug 20, 2004 1.816 1.847 1.814 1.836 816,720 +0.02(+1.24%)
Aug 19, 2004 1.805 1.834 1.800 1.814 508,674 +0.00(+0.00%)
Aug 18, 2004 1.773 1.818 1.773 1.814 688,441 +0.04(+2.29%)
Aug 17, 2004 1.789 1.800 1.757 1.773 708,415 +0.00(+0.13%)
Aug 16, 2004 1.760 1.773 1.735 1.771 547,291 +0.01(+0.64%)
Aug 13, 2004 1.751 1.784 1.746 1.760 357,758 +0.02(+0.90%)
Aug 12, 2004 1.751 1.771 1.735 1.744 431,441 -0.01(-0.77%)
Aug 11, 2004 1.775 1.787 1.755 1.757 379,064 -0.02(-1.02%)
Aug 10, 2004 1.755 1.787 1.739 1.775 666,692 +0.01(+0.64%)
Aug 09, 2004 1.735 1.769 1.721 1.764 401,701 +0.02(+1.16%)
Aug 06, 2004 1.760 1.766 1.721 1.744 539,301 -0.02(-0.90%)
Aug 05, 2004 1.737 1.769 1.737 1.760 530,424 +0.02(+1.17%)
Aug 04, 2004 1.746 1.764 1.739 1.739 562,382 -0.02(-0.90%)
Aug 03, 2004 1.762 1.782 1.746 1.755 478,935 -0.02(-1.02%)
Aug 02, 2004 1.757 1.784 1.746 1.773 762,124 +0.01(+0.38%)
Jul 30, 2004 1.762 1.775 1.746 1.766 531,311 +0.00(+0.26%)
Jul 29, 2004 1.787 1.796 1.757 1.762 524,209 -0.03(-1.88%)
Jul 28, 2004 1.775 1.802 1.769 1.796 664,916 +0.02(+1.27%)
Jul 27, 2004 1.802 1.816 1.760 1.773 751,027 -0.03(-1.50%)
Jul 26, 2004 1.802 1.802 1.782 1.800 797,633 +0.00(+0.13%)
Jul 23, 2004 1.784 1.809 1.775 1.798 540,189 +0.01(+0.50%)
Jul 22, 2004 1.800 1.809 1.782 1.789 525,985 -0.02(-0.87%)
Jul 21, 2004 1.805 1.823 1.793 1.805 644,498 +0.00(+0.00%)
Jul 20, 2004 1.809 1.818 1.802 1.805 517,108 -0.01(-0.50%)
Jul 19, 2004 1.814 1.825 1.802 1.814 603,218 -0.00(-0.25%)
Jul 16, 2004 1.818 1.834 1.818 1.818 471,833 -0.00(-0.25%)
Jul 15, 2004 1.829 1.834 1.816 1.823 549,510 +0.00(+0.12%)
Jul 14, 2004 1.816 1.834 1.816 1.820 449,639 -0.00(-0.12%)
Jul 13, 2004 1.820 1.836 1.820 1.823 459,405 -0.00(-0.25%)
Jul 12, 2004 1.838 1.841 1.820 1.827 770,113 +0.01(+0.62%)
Jul 09, 2004 1.816 1.841 1.807 1.816 494,026 -0.01(-0.37%)
Jul 08, 2004 1.820 1.834 1.818 1.823 477,159 +0.00(+0.25%)
Jul 07, 2004 1.811 1.825 1.809 1.818 339,116 +0.01(+0.37%)
Jul 06, 2004 1.818 1.843 1.811 1.811 622,749 -0.01(-0.74%)
Jul 02, 2004 1.823 1.838 1.816 1.825 401,701 -0.00(-0.25%)
Jul 01, 2004 1.854 1.854 1.825 1.829 405,252 -0.00(-0.12%)
Jun 30, 2004 1.834 1.856 1.827 1.832 457,185 -0.00(-0.12%)
Jun 29, 2004 1.829 1.847 1.816 1.834 674,237 +0.02(+0.87%)
Jun 28, 2004 1.870 1.883 1.818 1.818 672,018 -0.07(-3.93%)
Jun 25, 2004 1.879 1.908 1.870 1.892 867,321 +0.01(+0.48%)
Jun 24, 2004 1.881 1.883 1.854 1.883 928,575 +0.03(+1.58%)
Jun 23, 2004 1.820 1.859 1.820 1.854 688,441 +0.03(+1.61%)
Jun 22, 2004 1.818 1.838 1.809 1.825 608,101 -0.01(-0.49%)
Jun 21, 2004 1.829 1.856 1.807 1.834 668,023 +0.01(+0.49%)
Jun 18, 2004 1.863 1.863 1.820 1.825 493,582 -0.04(-2.17%)
Jun 17, 2004 1.861 1.870 1.832 1.865 392,824 +0.00(+0.24%)
Jun 16, 2004 1.859 1.868 1.847 1.861 429,221 +0.01(+0.36%)
Jun 15, 2004 1.838 1.868 1.838 1.854 529,980 +0.01(+0.37%)
Jun 14, 2004 1.881 1.881 1.818 1.847 411,910 -0.06(-2.96%)
Jun 10, 2004 1.890 1.908 1.881 1.904 479,823 +0.01(+0.59%)
Jun 09, 2004 1.886 1.908 1.881 1.892 386,610 +0.01(+0.36%)
Jun 08, 2004 1.897 1.908 1.870 1.886 607,213 -0.00(-0.12%)
Jun 07, 2004 1.881 1.899 1.863 1.888 387,054 +0.02(+1.09%)
Jun 04, 2004 1.841 1.868 1.836 1.868 661,809 +0.02(+1.10%)
Jun 03, 2004 1.843 1.868 1.841 1.847 439,430 -0.00(-0.24%)
Jun 02, 2004 1.847 1.854 1.827 1.852 441,650 +0.00(+0.24%)
Jun 01, 2004 1.834 1.850 1.825 1.847 471,833 -0.00(-0.24%)
May 28, 2004 1.838 1.852 1.829 1.852 314,703 +0.01(+0.37%)
May 27, 2004 1.843 1.868 1.836 1.845 537,969 -0.00(-0.12%)
May 26, 2004 1.834 1.854 1.834 1.847 407,472 -0.00(-0.24%)
May 25, 2004 1.829 1.865 1.827 1.852 494,026 +0.02(+1.11%)
May 24, 2004 1.850 1.870 1.823 1.832 569,040 -0.02(-1.22%)
May 21, 2004 1.825 1.863 1.818 1.854 597,448 +0.05(+2.62%)
May 20, 2004 1.829 1.834 1.793 1.807 391,492 -0.03(-1.59%)
May 19, 2004 1.814 1.854 1.807 1.836 643,610 +0.04(+2.26%)
May 18, 2004 1.764 1.829 1.764 1.796 798,965 +0.05(+2.84%)
May 17, 2004 1.762 1.791 1.744 1.746 719,512 -0.03(-1.90%)
May 14, 2004 1.780 1.784 1.757 1.780 403,921 -0.02(-1.25%)
May 13, 2004 1.802 1.823 1.769 1.802 529,092 -0.03(-1.60%)
May 12, 2004 1.780 1.834 1.757 1.832 605,882 +0.03(+1.63%)
May 11, 2004 1.836 1.836 1.780 1.802 650,268 +0.02(+1.27%)
May 10, 2004 1.762 1.811 1.633 1.780 1,818,977 -0.00(-0.13%)
May 07, 2004 1.859 1.870 1.762 1.782 702,201 -0.07(-4.01%)
May 06, 2004 1.845 1.856 1.814 1.856 477,159 -0.01(-0.60%)
May 05, 2004 1.850 1.877 1.827 1.868 675,569 +0.00(+0.24%)
May 04, 2004 1.847 1.879 1.838 1.863 512,225 +0.02(+0.85%)
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.