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 )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2015 2.577 2.581 2.545 2.561 931,361 -0.02(-0.61%)
Apr 29, 2015 2.569 2.585 2.565 2.577 551,777 -0.01(-0.31%)
Apr 28, 2015 2.573 2.589 2.561 2.585 760,146 +0.01(+0.46%)
Apr 27, 2015 2.605 2.609 2.569 2.573 1,041,416 -0.03(-1.07%)
Apr 24, 2015 2.609 2.609 2.593 2.601 464,431 +0.00(+0.15%)
Apr 23, 2015 2.585 2.605 2.581 2.597 441,123 +0.01(+0.31%)
Apr 22, 2015 2.577 2.593 2.573 2.589 574,087 +0.02(+0.62%)
Apr 21, 2015 2.585 2.593 2.573 2.573 530,167 -0.00(-0.15%)
Apr 20, 2015 2.573 2.593 2.573 2.577 970,727 +0.00(+0.15%)
Apr 17, 2015 2.581 2.585 2.557 2.573 922,477 -0.03(-1.07%)
Apr 16, 2015 2.601 2.609 2.593 2.601 623,726 -0.00(-0.15%)
Apr 15, 2015 2.597 2.609 2.593 2.605 596,940 +0.01(+0.46%)
Apr 14, 2015 2.585 2.597 2.569 2.593 579,023 +0.01(+0.31%)
Apr 13, 2015 2.601 2.613 2.583 2.585 625,760 -0.02(-0.76%)
Apr 10, 2015 2.597 2.605 2.593 2.605 526,688 +0.00(+0.15%)
Apr 09, 2015 2.597 2.605 2.589 2.601 458,492 +0.00(+0.15%)
Apr 08, 2015 2.593 2.605 2.585 2.597 634,881 +0.01(+0.31%)
Apr 07, 2015 2.593 2.613 2.589 2.589 888,923 +0.00(+0.00%)
Apr 06, 2015 2.569 2.597 2.565 2.589 999,029 +0.02(+0.62%)
Apr 02, 2015 2.569 2.573 2.573 2.573 495,863 +0.00(+0.00%)
Apr 01, 2015 2.573 2.573 2.545 2.573 531,990 +0.00(+0.00%)
Mar 31, 2015 2.569 2.573 2.561 2.573 844,359 -0.00(-0.15%)
Mar 30, 2015 2.577 2.593 2.577 2.577 1,311,521 +0.01(+0.31%)
Mar 27, 2015 2.565 2.583 2.565 2.569 1,553,714 -0.01(-0.31%)
Mar 26, 2015 2.561 2.581 2.550 2.577 1,806,495 +0.01(+0.31%)
Mar 25, 2015 2.585 2.601 2.569 2.569 2,480,021 -0.02(-0.61%)
Mar 24, 2015 2.601 2.609 2.573 2.585 2,029,672 -0.01(-0.31%)
Mar 23, 2015 2.581 2.597 2.581 2.593 1,046,435 +0.01(+0.46%)
Mar 20, 2015 2.589 2.601 2.573 2.581 1,273,939 -0.00(-0.15%)
Mar 19, 2015 2.573 2.589 2.569 2.585 1,149,465 +0.01(+0.46%)
Mar 18, 2015 2.534 2.585 2.526 2.573 679,085 +0.03(+1.09%)
Mar 17, 2015 2.534 2.549 2.526 2.545 758,617 -0.01(-0.46%)
Mar 16, 2015 2.561 2.569 2.549 2.557 901,427 +0.01(+0.31%)
Mar 13, 2015 2.565 2.569 2.522 2.549 1,340,245 -0.02(-0.62%)
Mar 12, 2015 2.565 2.565 2.554 2.565 895,790 +0.02(+0.76%)
Mar 11, 2015 2.558 2.558 2.534 2.546 843,851 -0.02(-0.60%)
Mar 10, 2015 2.561 2.573 2.546 2.561 1,608,319 -0.02(-0.60%)
Mar 09, 2015 2.565 2.581 2.561 2.577 883,963 +0.01(+0.45%)
Mar 06, 2015 2.573 2.577 2.554 2.565 2,013,520 -0.02(-0.90%)
Mar 05, 2015 2.581 2.592 2.581 2.588 937,599 +0.00(+0.15%)
Mar 04, 2015 2.588 2.588 2.573 2.585 1,345,551 -0.00(-0.15%)
Mar 03, 2015 2.588 2.592 2.581 2.588 1,010,651 -0.00(-0.15%)
Mar 02, 2015 2.585 2.596 2.581 2.592 1,049,383 +0.01(+0.45%)
Feb 27, 2015 2.588 2.588 2.581 2.581 891,241 -0.01(-0.30%)
Feb 26, 2015 2.588 2.589 2.581 2.588 1,070,909 +0.00(+0.15%)
Feb 25, 2015 2.585 2.592 2.577 2.585 870,536 +0.00(+0.00%)
Feb 24, 2015 2.561 2.585 2.550 2.585 1,299,040 +0.03(+1.06%)
Feb 23, 2015 2.550 2.561 2.538 2.558 1,046,387 +0.00(+0.15%)
Feb 20, 2015 2.527 2.554 2.523 2.554 1,014,515 +0.02(+0.76%)
Feb 19, 2015 2.530 2.534 2.523 2.534 742,597 +0.00(+0.15%)
Feb 18, 2015 2.523 2.538 2.523 2.530 1,220,618 +0.00(+0.15%)
Feb 17, 2015 2.530 2.546 2.527 2.527 1,355,297 -0.01(-0.31%)
Feb 13, 2015 2.534 2.534 2.534 2.534 1,380,393 -0.00(-0.15%)
Feb 12, 2015 2.523 2.542 2.523 2.538 888,225 +0.02(+0.61%)
Feb 11, 2015 2.515 2.523 2.507 2.523 544,532 +0.00(+0.00%)
Feb 10, 2015 2.507 2.527 2.496 2.523 1,088,427 +0.03(+1.40%)
Feb 09, 2015 2.488 2.492 2.476 2.488 1,178,281 +0.00(+0.00%)
Feb 06, 2015 2.496 2.511 2.488 2.488 1,199,786 -0.00(-0.16%)
Feb 05, 2015 2.484 2.496 2.484 2.492 1,290,426 +0.02(+0.78%)
Feb 04, 2015 2.472 2.496 2.469 2.472 1,134,137 -0.00(-0.16%)
Feb 03, 2015 2.465 2.484 2.457 2.476 1,131,188 +0.02(+0.95%)
Feb 02, 2015 2.453 2.453 2.414 2.453 1,710,568 +0.01(+0.48%)
Jan 30, 2015 2.453 2.476 2.438 2.441 740,742 -0.04(-1.56%)
Jan 29, 2015 2.457 2.481 2.430 2.480 734,107 +0.03(+1.42%)
Jan 28, 2015 2.492 2.496 2.445 2.445 1,175,280 -0.03(-1.25%)
Jan 27, 2015 2.476 2.488 2.465 2.476 959,682 -0.03(-1.08%)
Jan 26, 2015 2.453 2.511 2.453 2.503 1,501,224 -0.01(-0.31%)
Jan 23, 2015 2.507 2.519 2.503 2.511 704,333 -0.01(-0.31%)
Jan 22, 2015 2.496 2.523 2.472 2.519 993,355 +0.04(+1.56%)
Jan 21, 2015 2.461 2.487 2.449 2.480 1,017,702 +0.01(+0.31%)
Jan 20, 2015 2.465 2.484 2.445 2.472 844,161 +0.01(+0.47%)
Jan 16, 2015 2.422 2.461 2.422 2.461 913,315 +0.03(+1.44%)
Jan 15, 2015 2.457 2.461 2.422 2.426 1,149,497 -0.02(-0.79%)
Jan 14, 2015 2.434 2.453 2.414 2.445 1,393,574 -0.02(-0.78%)
Jan 13, 2015 2.496 2.511 2.445 2.465 831,166 -0.01(-0.47%)
Jan 12, 2015 2.496 2.503 2.465 2.476 841,874 -0.02(-0.62%)
Jan 09, 2015 2.523 2.527 2.488 2.492 636,278 -0.02(-0.92%)
Jan 08, 2015 2.488 2.527 2.488 2.515 1,359,760 +0.05(+2.20%)
Jan 07, 2015 2.476 2.492 2.461 2.461 1,426,759 +0.01(+0.47%)
Jan 06, 2015 2.472 2.472 2.414 2.449 1,642,120 -0.00(-0.16%)
Jan 05, 2015 2.496 2.499 2.443 2.453 2,613,424 -0.06(-2.31%)
Jan 02, 2015 2.538 2.558 2.496 2.511 1,440,653 +0.01(+0.31%)
Dec 31, 2014 2.573 2.503 2.503 2.503 7,798,019 -0.05(-1.97%)
Dec 30, 2014 2.592 2.600 2.554 2.554 3,383,813 -0.04(-1.49%)
Dec 29, 2014 2.631 2.647 2.592 2.592 3,353,425 -0.05(-1.76%)
Dec 26, 2014 2.643 2.650 2.631 2.639 1,388,736 -0.00(-0.15%)
Dec 24, 2014 2.631 2.643 2.643 2.643 610,205 +0.02(+0.74%)
Dec 23, 2014 2.623 2.627 2.612 2.623 1,344,437 +0.02(+0.59%)
Dec 22, 2014 2.596 2.612 2.592 2.608 1,716,393 +0.01(+0.30%)
Dec 19, 2014 2.612 2.639 2.600 2.600 2,496,095 +0.01(+0.45%)
Dec 18, 2014 2.581 2.588 2.551 2.588 1,535,513 +0.06(+2.29%)
Dec 17, 2014 2.472 2.530 2.472 2.530 1,170,201 +0.07(+2.99%)
Dec 16, 2014 2.449 2.515 2.441 2.457 1,542,096 -0.02(-0.63%)
Dec 15, 2014 2.538 2.538 2.469 2.472 1,425,247 -0.05(-1.84%)
Dec 12, 2014 2.534 2.538 2.515 2.519 967,275 -0.02(-0.91%)
Dec 11, 2014 2.542 2.577 2.542 2.542 1,293,289 +0.00(+0.15%)
Dec 10, 2014 2.577 2.577 2.530 2.538 1,487,149 -0.03(-1.35%)
Dec 09, 2014 2.596 2.596 2.550 2.573 2,030,169 -0.04(-1.58%)
Dec 08, 2014 2.618 2.629 2.603 2.614 1,834,649 -0.00(-0.14%)
Dec 05, 2014 2.618 2.622 2.607 2.618 1,247,145 +0.00(+0.00%)
Dec 04, 2014 2.607 2.618 2.607 2.618 915,966 +0.01(+0.29%)
Dec 03, 2014 2.596 2.611 2.588 2.611 1,346,004 +0.02(+0.58%)
Dec 02, 2014 2.565 2.596 2.565 2.596 1,505,519 +0.03(+1.32%)
Dec 01, 2014 2.584 2.584 2.547 2.562 1,922,473 -0.03(-1.16%)
Nov 28, 2014 2.584 2.596 2.584 2.592 602,619 +0.00(+0.15%)
Nov 26, 2014 2.592 2.588 2.588 2.588 1,069,194 +0.00(+0.15%)
Nov 25, 2014 2.577 2.584 2.562 2.584 1,389,865 +0.01(+0.44%)
Nov 24, 2014 2.581 2.582 2.554 2.573 1,190,500 +0.00(+0.15%)
Nov 21, 2014 2.565 2.581 2.565 2.569 1,489,261 +0.02(+0.59%)
Nov 20, 2014 2.535 2.558 2.528 2.554 1,048,602 +0.01(+0.44%)
Nov 19, 2014 2.520 2.547 2.513 2.543 1,092,279 +0.02(+0.90%)
Nov 18, 2014 2.520 2.532 2.517 2.520 1,268,704 +0.01(+0.30%)
Nov 17, 2014 2.535 2.542 2.513 2.513 1,726,966 -0.03(-1.33%)
Nov 14, 2014 2.547 2.550 2.543 2.547 848,667 +0.00(+0.15%)
Nov 13, 2014 2.543 2.558 2.543 2.543 1,117,938 -0.00(-0.15%)
Nov 12, 2014 2.539 2.547 2.532 2.547 814,937 +0.00(+0.15%)
Nov 11, 2014 2.550 2.550 2.528 2.543 1,021,141 +0.00(+0.00%)
Nov 10, 2014 2.547 2.558 2.543 2.543 861,966 -0.01(-0.29%)
Nov 07, 2014 2.543 2.550 2.532 2.550 1,003,681 +0.01(+0.30%)
Nov 06, 2014 2.517 2.543 2.517 2.543 1,009,583 +0.03(+1.05%)
Nov 05, 2014 2.520 2.528 2.509 2.517 1,363,265 +0.01(+0.45%)
Nov 04, 2014 2.494 2.505 2.475 2.505 1,467,699 -0.00(-0.15%)
Nov 03, 2014 2.498 2.513 2.486 2.509 1,482,386 +0.02(+0.60%)
Oct 31, 2014 2.453 2.520 2.449 2.494 2,464,676 +0.07(+2.79%)
Oct 30, 2014 2.408 2.438 2.404 2.426 1,501,460 +0.02(+0.62%)
Oct 29, 2014 2.411 2.430 2.404 2.411 2,220,487 +0.00(+0.00%)
Oct 28, 2014 2.392 2.419 2.374 2.411 6,098,906 +0.04(+1.58%)
Oct 27, 2014 2.400 2.411 2.344 2.374 4,637,943 -0.04(-1.56%)
Oct 24, 2014 2.419 2.419 2.400 2.411 1,737,411 +0.01(+0.31%)
Oct 23, 2014 2.411 2.423 2.392 2.404 2,952,101 +0.01(+0.47%)
Oct 22, 2014 2.400 2.411 2.372 2.392 3,802,057 -0.00(-0.16%)
Oct 21, 2014 2.302 2.400 2.302 2.396 2,675,761 +0.11(+4.94%)
Oct 20, 2014 2.272 2.302 2.268 2.283 2,264,246 +0.02(+0.66%)
Oct 17, 2014 2.265 2.278 2.253 2.268 4,357,618 +0.03(+1.34%)
Oct 16, 2014 2.189 2.246 2.189 2.238 1,837,222 +0.02(+0.68%)
Oct 15, 2014 2.219 2.238 2.189 2.223 2,950,931 -0.02(-0.67%)
Oct 14, 2014 2.257 2.276 2.238 2.238 2,311,956 -0.02(-0.83%)
Oct 13, 2014 2.283 2.295 2.244 2.257 1,834,811 -0.03(-1.48%)
Oct 10, 2014 2.336 2.340 2.283 2.291 1,869,901 -0.05(-1.93%)
Oct 09, 2014 2.374 2.377 2.325 2.336 1,323,993 -0.04(-1.58%)
Oct 08, 2014 2.392 2.392 2.340 2.374 1,563,182 -0.01(-0.32%)
Oct 07, 2014 2.441 2.441 2.370 2.381 1,246,124 -0.06(-2.47%)
Oct 06, 2014 2.434 2.441 2.415 2.441 2,024,496 +0.03(+1.25%)
Oct 03, 2014 2.370 2.415 2.370 2.411 1,853,247 +0.05(+2.23%)
Oct 02, 2014 2.362 2.381 2.336 2.359 1,718,228 -0.01(-0.32%)
Oct 01, 2014 2.400 2.404 2.362 2.366 1,910,819 -0.03(-1.41%)
Sep 30, 2014 2.434 2.434 2.400 2.400 2,286,760 -0.02(-0.93%)
Sep 29, 2014 2.426 2.426 2.411 2.423 1,766,082 -0.02(-0.62%)
Sep 26, 2014 2.430 2.441 2.419 2.438 1,625,414 +0.01(+0.47%)
Sep 25, 2014 2.475 2.483 2.415 2.426 3,820,325 -0.06(-2.57%)
Sep 24, 2014 2.475 2.498 2.430 2.490 4,106,713 +0.00(+0.15%)
Sep 23, 2014 2.535 2.554 2.483 2.486 3,636,162 -0.01(-0.30%)
Sep 22, 2014 2.584 2.584 2.490 2.494 2,379,473 -0.08(-3.21%)
Sep 19, 2014 2.607 2.622 2.577 2.577 932,557 -0.03(-1.15%)
Sep 18, 2014 2.614 2.629 2.596 2.607 1,873,118 +0.01(+0.29%)
Sep 17, 2014 2.599 2.633 2.573 2.599 3,374,804 -0.10(-3.69%)
Sep 16, 2014 2.673 2.699 2.670 2.699 1,603,119 +0.02(+0.82%)
Sep 15, 2014 2.706 2.706 2.677 2.677 1,343,711 -0.03(-1.09%)
Sep 12, 2014 2.695 2.706 2.670 2.706 3,075,825 +0.02(+0.82%)
Sep 11, 2014 2.659 2.688 2.655 2.684 2,456,096 +0.01(+0.54%)
Sep 10, 2014 2.674 2.681 2.652 2.670 2,556,814 -0.00(-0.13%)
Sep 09, 2014 2.688 2.688 2.666 2.674 1,775,512 -0.01(-0.54%)
Sep 08, 2014 2.692 2.695 2.674 2.688 1,226,613 +0.00(+0.13%)
Sep 05, 2014 2.681 2.695 2.674 2.684 1,582,864 -0.00(-0.13%)
Sep 04, 2014 2.692 2.692 2.677 2.688 1,040,140 -0.00(-0.13%)
Sep 03, 2014 2.717 2.717 2.684 2.692 1,062,113 -0.01(-0.40%)
Sep 02, 2014 2.706 2.706 2.695 2.702 1,411,501 -0.01(-0.27%)
Aug 29, 2014 2.702 2.710 2.710 2.710 1,200,632 +0.01(+0.27%)
Aug 28, 2014 2.695 2.702 2.688 2.702 1,360,450 -0.00(-0.13%)
Aug 27, 2014 2.692 2.710 2.688 2.706 1,686,081 +0.01(+0.54%)
Aug 26, 2014 2.677 2.692 2.670 2.692 1,172,695 +0.02(+0.81%)
Aug 25, 2014 2.674 2.674 2.666 2.670 1,574,324 +0.00(+0.00%)
Aug 22, 2014 2.684 2.684 2.666 2.670 1,187,813 -0.02(-0.80%)
Aug 21, 2014 2.688 2.695 2.684 2.692 599,575 +0.00(+0.00%)
Aug 20, 2014 2.692 2.695 2.677 2.692 658,430 -0.00(-0.13%)
Aug 19, 2014 2.677 2.695 2.670 2.695 932,444 +0.03(+0.94%)
Aug 18, 2014 2.652 2.677 2.652 2.670 872,634 +0.03(+1.09%)
Aug 15, 2014 2.663 2.674 2.641 2.641 660,672 -0.02(-0.81%)
Aug 14, 2014 2.663 2.663 2.659 2.663 554,425 +0.00(+0.14%)
Aug 13, 2014 2.655 2.666 2.652 2.659 523,607 +0.00(+0.14%)
Aug 12, 2014 2.641 2.659 2.634 2.655 562,937 +0.01(+0.41%)
Aug 11, 2014 2.627 2.655 2.616 2.645 995,229 +0.03(+1.10%)
Aug 08, 2014 2.594 2.619 2.576 2.616 434,181 +0.03(+0.97%)
Aug 07, 2014 2.580 2.594 2.573 2.591 778,604 +0.01(+0.56%)
Aug 06, 2014 2.558 2.587 2.558 2.576 1,090,655 +0.00(+0.00%)
Aug 05, 2014 2.591 2.591 2.551 2.576 775,418 -0.02(-0.83%)
Aug 04, 2014 2.576 2.598 2.573 2.598 691,010 +0.02(+0.84%)
Aug 01, 2014 2.555 2.598 2.551 2.576 914,712 -0.00(-0.14%)
Jul 31, 2014 2.655 2.655 2.573 2.580 1,793,183 -0.09(-3.24%)
Jul 30, 2014 2.670 2.674 2.655 2.666 566,512 +0.00(+0.00%)
Jul 29, 2014 2.677 2.677 2.663 2.666 438,119 -0.01(-0.54%)
Jul 28, 2014 2.677 2.681 2.655 2.681 464,114 +0.01(+0.41%)
Jul 25, 2014 2.655 2.670 2.652 2.670 531,958 +0.01(+0.27%)
Jul 24, 2014 2.684 2.688 2.659 2.663 607,207 -0.02(-0.81%)
Jul 23, 2014 2.666 2.684 2.666 2.684 567,053 +0.01(+0.54%)
Jul 22, 2014 2.655 2.677 2.655 2.670 638,511 +0.02(+0.82%)
Jul 21, 2014 2.655 2.660 2.648 2.648 657,653 -0.01(-0.54%)
Jul 18, 2014 2.648 2.670 2.648 2.663 785,620 +0.01(+0.41%)
Jul 17, 2014 2.648 2.663 2.645 2.652 651,774 -0.01(-0.41%)
Jul 16, 2014 2.692 2.692 2.659 2.663 644,034 -0.01(-0.40%)
Jul 15, 2014 2.710 2.710 2.669 2.674 572,407 -0.04(-1.33%)
Jul 14, 2014 2.684 2.713 2.681 2.710 677,991 +0.03(+1.08%)
Jul 11, 2014 2.655 2.681 2.655 2.681 972,476 +0.01(+0.54%)
Jul 10, 2014 2.666 2.666 2.652 2.666 737,825 -0.01(-0.27%)
Jul 09, 2014 2.684 2.692 2.674 2.674 911,298 -0.00(-0.13%)
Jul 08, 2014 2.677 2.679 2.659 2.677 754,894 -0.01(-0.40%)
Jul 07, 2014 2.706 2.713 2.681 2.688 877,835 -0.02(-0.67%)
Jul 03, 2014 2.717 2.706 2.706 2.706 550,914 -0.01(-0.53%)
Jul 02, 2014 2.720 2.731 2.702 2.720 700,804 -0.01(-0.53%)
Jul 01, 2014 2.710 2.735 2.710 2.735 967,600 +0.02(+0.80%)
Jun 30, 2014 2.699 2.717 2.692 2.713 614,049 +0.01(+0.53%)
Jun 27, 2014 2.702 2.706 2.695 2.699 418,481 -0.01(-0.49%)
Jun 26, 2014 2.717 2.720 2.688 2.712 501,523 -0.00(-0.04%)
Jun 25, 2014 2.710 2.717 2.699 2.713 646,876 -0.01(-0.40%)
Jun 24, 2014 2.720 2.735 2.710 2.724 1,138,008 -0.01(-0.40%)
Jun 23, 2014 2.702 2.738 2.695 2.735 2,184,829 +0.05(+1.88%)
Jun 20, 2014 2.652 2.684 2.648 2.684 892,417 +0.03(+1.22%)
Jun 19, 2014 2.655 2.663 2.638 2.652 714,992 -0.00(-0.14%)
Jun 18, 2014 2.623 2.655 2.619 2.655 858,122 +0.03(+0.96%)
Jun 17, 2014 2.616 2.648 2.612 2.630 1,161,516 +0.00(+0.14%)
Jun 16, 2014 2.648 2.659 2.623 2.627 1,339,227 -0.03(-0.95%)
Jun 13, 2014 2.670 2.681 2.648 2.652 1,324,759 -0.02(-0.67%)
Jun 12, 2014 2.720 2.720 2.663 2.670 901,401 -0.04(-1.33%)
Jun 11, 2014 2.720 2.720 2.699 2.706 968,206 -0.03(-1.03%)
Jun 10, 2014 2.702 2.734 2.692 2.734 985,451 +0.03(+1.18%)
Jun 06, 2014 2.692 2.702 2.681 2.702 1,138,267 +0.01(+0.53%)
Jun 05, 2014 2.678 2.699 2.667 2.688 971,653 +0.01(+0.53%)
Jun 04, 2014 2.685 2.690 2.667 2.674 1,200,579 -0.01(-0.53%)
Jun 03, 2014 2.692 2.702 2.681 2.688 660,419 -0.01(-0.26%)
Jun 02, 2014 2.678 2.702 2.664 2.695 674,463 +0.02(+0.93%)
May 30, 2014 2.660 2.674 2.653 2.671 836,459 +0.00(+0.13%)
May 29, 2014 2.656 2.674 2.656 2.667 1,046,093 +0.01(+0.27%)
May 28, 2014 2.688 2.688 2.656 2.660 1,179,580 -0.03(-1.18%)
May 27, 2014 2.688 2.692 2.667 2.692 1,188,545 +0.00(+0.00%)
May 23, 2014 2.671 2.692 2.692 2.692 547,197 +0.02(+0.59%)
May 22, 2014 2.656 2.678 2.656 2.676 499,116 +0.02(+0.60%)
May 21, 2014 2.656 2.667 2.656 2.660 507,639 +0.00(+0.13%)
May 20, 2014 2.674 2.674 2.642 2.656 683,295 -0.02(-0.79%)
May 19, 2014 2.628 2.681 2.628 2.678 663,241 +0.04(+1.34%)
May 16, 2014 2.632 2.642 2.614 2.642 816,377 +0.01(+0.54%)
May 15, 2014 2.660 2.661 2.625 2.628 1,162,638 -0.04(-1.59%)
May 14, 2014 2.667 2.674 2.646 2.671 958,346 -0.00(-0.13%)
May 13, 2014 2.660 2.681 2.656 2.674 697,392 +0.01(+0.27%)
May 12, 2014 2.660 2.688 2.660 2.667 808,043 +0.02(+0.94%)
May 09, 2014 2.642 2.656 2.632 2.642 691,317 +0.00(+0.00%)
May 08, 2014 2.671 2.685 2.639 2.642 921,633 -0.04(-1.45%)
May 07, 2014 2.649 2.685 2.614 2.681 1,078,568 +0.03(+1.20%)
May 06, 2014 2.649 2.653 2.632 2.649 784,576 -0.01(-0.27%)
May 05, 2014 2.625 2.656 2.607 2.656 713,859 +0.01(+0.40%)
May 02, 2014 2.639 2.649 2.632 2.646 767,025 +0.00(+0.00%)
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.