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 )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2007 5.604 5.610 5.577 5.582 621,238 -0.02(-0.29%)
Apr 27, 2007 5.593 5.610 5.577 5.599 251,601 +0.01(+0.10%)
Apr 26, 2007 5.599 5.610 5.588 5.593 171,937 +0.01(+0.20%)
Apr 25, 2007 5.582 5.604 5.582 5.582 309,523 +0.01(+0.10%)
Apr 24, 2007 5.593 5.610 5.577 5.577 314,091 -0.02(-0.29%)
Apr 23, 2007 5.599 5.615 5.588 5.593 298,560 +0.00(+0.00%)
Apr 20, 2007 5.610 5.610 5.593 5.593 213,048 -0.02(-0.39%)
Apr 19, 2007 5.599 5.615 5.588 5.615 414,402 +0.03(+0.49%)
Apr 18, 2007 5.604 5.621 5.582 5.588 482,556 -0.03(-0.49%)
Apr 17, 2007 5.610 5.643 5.593 5.615 495,712 -0.01(-0.19%)
Apr 16, 2007 5.664 5.675 5.615 5.626 392,476 -0.04(-0.77%)
Apr 13, 2007 5.648 5.670 5.637 5.670 266,584 +0.03(+0.58%)
Apr 12, 2007 5.659 5.697 5.637 5.637 316,100 -0.01(-0.19%)
Apr 11, 2007 5.643 5.681 5.632 5.648 344,970 -0.01(-0.10%)
Apr 10, 2007 5.675 5.697 5.654 5.654 329,804 -0.03(-0.48%)
Apr 09, 2007 5.664 5.681 5.643 5.681 286,318 +0.02(+0.29%)
Apr 05, 2007 5.664 5.686 5.659 5.664 177,053 +0.00(+0.00%)
Apr 04, 2007 5.632 5.664 5.615 5.664 269,873 +0.02(+0.39%)
Apr 03, 2007 5.664 5.681 5.643 5.643 292,347 -0.02(-0.39%)
Apr 02, 2007 5.686 5.692 5.659 5.664 171,754 -0.01(-0.19%)
Mar 30, 2007 5.686 5.697 5.659 5.675 208,663 -0.01(-0.19%)
Mar 29, 2007 5.692 5.703 5.659 5.686 222,549 +0.02(+0.29%)
Mar 28, 2007 5.648 5.686 5.648 5.670 250,870 +0.01(+0.19%)
Mar 27, 2007 5.654 5.664 5.626 5.659 251,601 +0.01(+0.19%)
Mar 26, 2007 5.664 5.675 5.637 5.648 312,081 +0.01(+0.19%)
Mar 23, 2007 5.648 5.670 5.637 5.637 256,169 -0.01(-0.19%)
Mar 22, 2007 5.659 5.681 5.643 5.648 272,431 -0.02(-0.29%)
Mar 21, 2007 5.664 5.692 5.659 5.664 247,764 -0.01(-0.10%)
Mar 20, 2007 5.659 5.675 5.659 5.670 184,909 +0.01(+0.19%)
Mar 19, 2007 5.692 5.697 5.659 5.659 282,846 -0.02(-0.39%)
Mar 16, 2007 5.675 5.697 5.664 5.681 204,643 +0.00(+0.00%)
Mar 15, 2007 5.708 5.708 5.681 5.681 138,865 -0.01(-0.10%)
Mar 14, 2007 5.703 5.719 5.675 5.686 164,445 -0.01(-0.19%)
Mar 13, 2007 5.719 5.719 5.675 5.697 345,701 -0.02(-0.38%)
Mar 12, 2007 5.675 5.719 5.659 5.719 289,972 +0.06(+1.06%)
Mar 09, 2007 5.670 5.681 5.654 5.659 133,383 -0.03(-0.48%)
Mar 08, 2007 5.681 5.703 5.670 5.686 232,599 +0.01(+0.19%)
Mar 07, 2007 5.626 5.703 5.626 5.675 296,732 +0.05(+0.88%)
Mar 06, 2007 5.610 5.659 5.610 5.626 258,179 -0.01(-0.19%)
Mar 05, 2007 5.659 5.670 5.615 5.637 278,461 -0.01(-0.10%)
Mar 02, 2007 5.615 5.659 5.593 5.643 326,333 +0.03(+0.49%)
Mar 01, 2007 5.604 5.626 5.582 5.615 630,557 +0.02(+0.39%)
Feb 28, 2007 5.604 5.643 5.582 5.593 265,488 +0.00(+0.00%)
Feb 27, 2007 5.588 5.610 5.577 5.593 338,757 +0.01(+0.10%)
Feb 26, 2007 5.604 5.621 5.577 5.588 314,821 +0.01(+0.10%)
Feb 23, 2007 5.550 5.588 5.544 5.582 190,939 +0.03(+0.49%)
Feb 22, 2007 5.577 5.582 5.544 5.555 309,157 -0.02(-0.29%)
Feb 21, 2007 5.599 5.599 5.555 5.571 325,785 -0.02(-0.39%)
Feb 20, 2007 5.615 5.615 5.588 5.593 262,930 -0.02(-0.39%)
Feb 16, 2007 5.626 5.626 5.593 5.615 210,307 +0.02(+0.29%)
Feb 15, 2007 5.604 5.610 5.582 5.599 206,287 +0.01(+0.20%)
Feb 14, 2007 5.593 5.615 5.577 5.588 268,777 -0.01(-0.20%)
Feb 13, 2007 5.615 5.637 5.582 5.599 352,430 -0.05(-0.87%)
Feb 12, 2007 5.626 5.659 5.582 5.648 666,459 +0.02(+0.39%)
Feb 09, 2007 5.659 5.664 5.626 5.626 231,502 -0.02(-0.39%)
Feb 08, 2007 5.675 5.681 5.621 5.648 291,251 -0.01(-0.19%)
Feb 07, 2007 5.637 5.675 5.637 5.659 245,572 +0.02(+0.39%)
Feb 06, 2007 5.686 5.686 5.637 5.637 344,239 -0.02(-0.29%)
Feb 05, 2007 5.621 5.675 5.610 5.654 257,996 +0.04(+0.78%)
Feb 02, 2007 5.615 5.621 5.599 5.610 243,562 +0.02(+0.29%)
Feb 01, 2007 5.643 5.643 5.582 5.593 492,605 -0.01(-0.20%)
Jan 31, 2007 5.621 5.626 5.593 5.604 389,918 -0.02(-0.39%)
Jan 30, 2007 5.632 5.648 5.571 5.626 179,062 +0.00(+0.00%)
Jan 29, 2007 5.632 5.637 5.593 5.626 245,206 +0.02(+0.39%)
Jan 26, 2007 5.539 5.856 5.517 5.604 879,418 +0.08(+1.49%)
Jan 25, 2007 5.544 5.544 5.511 5.522 395,400 -0.02(-0.30%)
Jan 24, 2007 5.528 5.555 5.522 5.539 315,552 +0.01(+0.20%)
Jan 23, 2007 5.550 5.555 5.528 5.528 325,419 -0.02(-0.30%)
Jan 22, 2007 5.555 5.561 5.539 5.544 260,372 -0.01(-0.10%)
Jan 19, 2007 5.561 5.566 5.544 5.550 259,641 +0.01(+0.10%)
Jan 18, 2007 5.550 5.566 5.539 5.544 332,728 -0.01(-0.10%)
Jan 17, 2007 5.566 5.571 5.550 5.550 243,927 +0.00(+0.00%)
Jan 16, 2007 5.561 5.577 5.550 5.550 379,686 -0.02(-0.39%)
Jan 12, 2007 5.588 5.615 5.539 5.571 336,930 -0.01(-0.20%)
Jan 11, 2007 5.582 5.604 5.582 5.582 173,216 -0.01(-0.20%)
Jan 10, 2007 5.588 5.632 5.577 5.593 630,192 -0.03(-0.49%)
Jan 09, 2007 5.599 5.637 5.588 5.621 326,515 +0.02(+0.39%)
Jan 08, 2007 5.593 5.604 5.577 5.599 264,757 -0.01(-0.20%)
Jan 05, 2007 5.599 5.626 5.582 5.610 313,360 +0.01(+0.20%)
Jan 04, 2007 5.588 5.610 5.571 5.599 372,195 +0.00(+0.00%)
Jan 03, 2007 5.708 5.719 5.588 5.599 377,494 -0.11(-2.01%)
Dec 29, 2006 5.736 5.736 5.670 5.714 416,412 +0.02(+0.29%)
Dec 28, 2006 5.659 5.714 5.615 5.697 450,946 +0.09(+1.66%)
Dec 27, 2006 5.555 5.610 5.555 5.604 406,911 +0.04(+0.79%)
Dec 26, 2006 5.566 5.610 5.561 5.561 243,379 +0.01(+0.20%)
Dec 22, 2006 5.593 5.599 5.550 5.550 241,917 -0.01(-0.20%)
Dec 21, 2006 5.544 5.566 5.539 5.561 254,890 +0.02(+0.40%)
Dec 20, 2006 5.539 5.555 5.533 5.539 288,145 +0.00(+0.00%)
Dec 19, 2006 5.555 5.571 5.533 5.539 296,915 -0.03(-0.59%)
Dec 18, 2006 5.533 5.571 5.517 5.571 442,175 +0.05(+0.89%)
Dec 15, 2006 5.588 5.610 5.517 5.522 551,623 -0.06(-1.08%)
Dec 14, 2006 5.566 5.725 5.539 5.582 645,174 +0.00(+0.00%)
Dec 13, 2006 5.593 5.599 5.577 5.582 300,204 -0.02(-0.39%)
Dec 12, 2006 5.637 5.648 5.593 5.604 311,533 -0.04(-0.78%)
Dec 11, 2006 5.708 5.725 5.632 5.648 385,350 -0.05(-0.86%)
Dec 08, 2006 5.730 5.741 5.692 5.697 226,386 -0.03(-0.48%)
Dec 07, 2006 5.719 5.768 5.719 5.725 287,048 +0.01(+0.10%)
Dec 06, 2006 5.714 5.747 5.703 5.719 264,209 +0.00(+0.00%)
Dec 05, 2006 5.725 5.747 5.719 5.719 229,310 -0.01(-0.19%)
Dec 04, 2006 5.768 5.774 5.719 5.730 295,453 -0.02(-0.29%)
Dec 01, 2006 5.736 5.801 5.697 5.747 791,714 +0.04(+0.77%)
Nov 30, 2006 5.703 5.714 5.670 5.703 388,274 +0.01(+0.10%)
Nov 29, 2006 5.670 5.708 5.670 5.697 219,626 +0.02(+0.29%)
Nov 28, 2006 5.692 5.725 5.681 5.681 425,365 +0.01(+0.19%)
Nov 27, 2006 5.686 5.686 5.626 5.670 329,622 +0.01(+0.19%)
Nov 24, 2006 5.670 5.719 5.654 5.659 110,909 -0.01(-0.10%)
Nov 22, 2006 5.593 5.675 5.588 5.664 426,644 +0.07(+1.17%)
Nov 21, 2006 5.593 5.621 5.588 5.599 338,575 +0.00(+0.00%)
Nov 20, 2006 5.593 5.626 5.582 5.599 359,222 +0.00(+0.00%)
Nov 17, 2006 5.604 5.637 5.593 5.599 298,742 -0.01(-0.20%)
Nov 16, 2006 5.599 5.615 5.588 5.610 234,426 +0.00(+0.00%)
Nov 15, 2006 5.637 5.643 5.593 5.610 227,848 -0.01(-0.10%)
Nov 14, 2006 5.610 5.626 5.588 5.615 320,120 +0.03(+0.59%)
Nov 13, 2006 5.610 5.621 5.577 5.582 285,769 -0.03(-0.49%)
Nov 10, 2006 5.571 5.615 5.571 5.610 262,199 +0.03(+0.51%)
Nov 09, 2006 5.604 5.626 5.566 5.581 320,303 -0.02(-0.31%)
Nov 08, 2006 5.571 5.610 5.571 5.599 210,673 -0.01(-0.20%)
Nov 07, 2006 5.566 5.610 5.561 5.610 251,053 +0.03(+0.49%)
Nov 06, 2006 5.582 5.604 5.566 5.582 258,362 -0.01(-0.20%)
Nov 03, 2006 5.582 5.593 5.555 5.593 213,779 +0.02(+0.29%)
Nov 02, 2006 5.582 5.593 5.555 5.577 236,618 +0.01(+0.10%)
Nov 01, 2006 5.834 5.834 5.548 5.571 453,138 +0.01(+0.20%)
Oct 31, 2006 5.555 5.582 5.533 5.561 322,678 +0.02(+0.30%)
Oct 30, 2006 5.544 5.561 5.528 5.544 293,809 +0.02(+0.30%)
Oct 27, 2006 5.539 5.555 5.522 5.528 301,849 +0.01(+0.20%)
Oct 26, 2006 5.544 5.544 5.506 5.517 229,858 +0.00(+0.00%)
Oct 25, 2006 5.550 5.550 5.511 5.517 305,137 +0.01(+0.10%)
Oct 24, 2006 5.500 5.522 5.489 5.511 274,989 +0.02(+0.30%)
Oct 23, 2006 5.489 5.528 5.473 5.495 340,950 +0.01(+0.10%)
Oct 20, 2006 5.429 5.495 5.429 5.489 267,132 +0.05(+0.91%)
Oct 19, 2006 5.457 5.457 5.429 5.440 263,661 +0.00(+0.00%)
Oct 18, 2006 5.478 5.478 5.435 5.440 360,866 -0.03(-0.50%)
Oct 17, 2006 5.457 5.495 5.457 5.468 256,535 -0.01(-0.20%)
Oct 16, 2006 5.429 5.484 5.424 5.478 271,517 +0.05(+0.91%)
Oct 13, 2006 5.462 5.473 5.429 5.429 309,705 -0.05(-1.00%)
Oct 12, 2006 5.478 5.506 5.467 5.484 355,202 +0.00(+0.00%)
Oct 11, 2006 5.506 5.511 5.473 5.484 291,068 -0.03(-0.50%)
Oct 10, 2006 5.522 5.550 5.506 5.511 270,787 +0.00(+0.00%)
Oct 09, 2006 5.511 5.539 5.511 5.511 202,633 +0.00(+0.00%)
Oct 06, 2006 5.511 5.533 5.506 5.511 233,878 -0.02(-0.30%)
Oct 05, 2006 5.779 5.528 5.506 5.528 324,688 +0.02(+0.30%)
Oct 04, 2006 5.374 5.566 5.374 5.511 519,099 -0.04(-0.69%)
Oct 03, 2006 5.555 5.566 5.506 5.550 426,827 +0.02(+0.30%)
Oct 02, 2006 5.533 5.550 5.517 5.533 220,905 +0.01(+0.10%)
Sep 29, 2006 5.539 5.544 5.506 5.528 531,707 +0.02(+0.30%)
Sep 28, 2006 5.484 5.528 5.484 5.511 310,254 +0.00(+0.00%)
Sep 27, 2006 5.467 5.582 5.462 5.511 793,724 +0.05(+0.90%)
Sep 26, 2006 5.462 5.473 5.446 5.462 314,091 +0.02(+0.30%)
Sep 25, 2006 5.457 5.462 5.429 5.446 397,592 +0.02(+0.30%)
Sep 22, 2006 5.424 5.446 5.424 5.429 325,602 +0.00(+0.00%)
Sep 21, 2006 5.435 5.446 5.418 5.429 270,238 +0.01(+0.10%)
Sep 20, 2006 5.413 5.457 5.413 5.424 364,521 +0.00(+0.00%)
Sep 19, 2006 5.418 5.435 5.407 5.424 294,174 +0.02(+0.30%)
Sep 18, 2006 5.424 5.435 5.402 5.407 222,732 -0.02(-0.30%)
Sep 15, 2006 5.429 5.462 5.424 5.424 207,201 -0.01(-0.20%)
Sep 14, 2006 5.407 5.446 5.402 5.435 386,264 +0.01(+0.20%)
Sep 13, 2006 5.435 5.446 5.418 5.424 217,799 -0.02(-0.30%)
Sep 12, 2006 5.440 5.451 5.429 5.440 313,725 +0.00(+0.00%)
Sep 11, 2006 5.424 5.457 5.424 5.440 208,845 +0.01(+0.10%)
Sep 08, 2006 5.413 5.440 5.407 5.435 268,959 +0.02(+0.40%)
Sep 07, 2006 5.418 5.440 5.391 5.413 277,913 -0.01(-0.20%)
Sep 06, 2006 5.424 5.429 5.396 5.424 359,222 +0.00(+0.00%)
Sep 05, 2006 5.418 5.440 5.374 5.424 391,015 -0.02(-0.40%)
Sep 01, 2006 5.424 5.457 5.424 5.446 403,439 +0.03(+0.50%)
Aug 31, 2006 5.402 5.440 5.396 5.418 462,274 +0.02(+0.30%)
Aug 30, 2006 5.374 5.413 5.369 5.402 260,372 +0.02(+0.41%)
Aug 29, 2006 5.380 5.396 5.363 5.380 226,752 +0.01(+0.10%)
Aug 28, 2006 5.342 5.385 5.342 5.374 280,288 -0.01(-0.10%)
Aug 25, 2006 5.347 5.385 5.342 5.380 229,310 +0.02(+0.31%)
Aug 24, 2006 5.369 5.385 5.353 5.363 349,903 -0.02(-0.31%)
Aug 23, 2006 5.106 5.385 5.106 5.380 304,589 +0.00(+0.00%)
Aug 22, 2006 5.347 5.380 5.347 5.380 198,248 +0.02(+0.41%)
Aug 21, 2006 5.079 5.374 4.942 5.358 263,295 +0.01(+0.10%)
Aug 18, 2006 5.347 5.380 5.342 5.353 214,875 -0.01(-0.20%)
Aug 17, 2006 5.374 5.380 5.347 5.363 276,999 +0.00(+0.00%)
Aug 16, 2006 5.325 5.363 5.325 5.363 309,340 +0.04(+0.72%)
Aug 15, 2006 5.309 5.336 5.292 5.325 268,959 +0.04(+0.72%)
Aug 14, 2006 5.287 5.309 5.281 5.287 169,561 -0.01(-0.10%)
Aug 11, 2006 5.276 5.314 5.265 5.292 236,253 -0.01(-0.21%)
Aug 10, 2006 5.276 5.331 5.276 5.303 284,308 +0.02(+0.31%)
Aug 09, 2006 5.292 5.347 5.281 5.287 438,887 -0.02(-0.41%)
Aug 08, 2006 5.309 5.314 5.281 5.309 269,508 +0.01(+0.21%)
Aug 07, 2006 5.320 5.331 5.292 5.298 362,145 -0.04(-0.72%)
Aug 04, 2006 5.331 5.369 5.325 5.336 208,845 +0.02(+0.31%)
Aug 03, 2006 5.325 5.331 5.314 5.320 166,090 +0.00(+0.00%)
Aug 02, 2006 5.309 5.331 5.309 5.320 200,440 +0.01(+0.21%)
Aug 01, 2006 5.287 5.314 5.281 5.309 454,417 +0.03(+0.62%)
Jul 31, 2006 5.292 5.292 5.276 5.276 183,996 -0.01(-0.10%)
Jul 28, 2006 5.265 5.292 5.265 5.281 277,182 +0.00(+0.00%)
Jul 27, 2006 5.276 5.291 5.254 5.281 294,723 +0.02(+0.31%)
Jul 26, 2006 5.243 5.276 5.238 5.265 267,498 +0.02(+0.31%)
Jul 25, 2006 5.238 5.265 5.227 5.249 309,340 +0.01(+0.10%)
Jul 24, 2006 5.221 5.259 5.221 5.243 274,075 +0.02(+0.31%)
Jul 21, 2006 5.243 5.249 5.216 5.227 368,906 +0.00(+0.00%)
Jul 20, 2006 5.238 5.259 5.227 5.227 409,469 -0.03(-0.62%)
Jul 19, 2006 5.232 5.259 5.227 5.259 295,453 +0.03(+0.52%)
Jul 18, 2006 5.227 5.287 5.216 5.232 218,164 -0.01(-0.10%)
Jul 17, 2006 5.216 5.254 5.210 5.238 292,165 +0.00(+0.00%)
Jul 14, 2006 5.232 5.243 5.216 5.238 276,451 +0.01(+0.10%)
Jul 13, 2006 5.243 5.249 5.221 5.232 192,218 -0.01(-0.10%)
Jul 12, 2006 5.210 5.254 5.210 5.238 350,634 +0.01(+0.10%)
Jul 11, 2006 5.216 5.254 5.216 5.232 510,146 +0.00(+0.00%)
Jul 10, 2006 5.232 5.243 5.216 5.232 207,566 +0.00(+0.00%)
Jul 07, 2006 5.238 5.254 5.216 5.232 296,184 +0.01(+0.21%)
Jul 06, 2006 5.221 5.254 5.216 5.221 234,791 -0.01(-0.21%)
Jul 05, 2006 5.232 5.249 5.199 5.232 510,146 +0.01(+0.10%)
Jul 03, 2006 5.254 5.254 5.199 5.227 185,458 +0.01(+0.10%)
Jun 30, 2006 5.188 5.221 5.164 5.221 359,222 +0.03(+0.63%)
Jun 29, 2006 5.155 5.199 5.150 5.188 245,023 +0.03(+0.64%)
Jun 28, 2006 5.177 5.205 5.145 5.155 431,030 -0.02(-0.42%)
Jun 27, 2006 5.183 5.199 5.172 5.177 268,777 -0.02(-0.32%)
Jun 26, 2006 5.172 5.199 5.161 5.194 181,621 +0.02(+0.42%)
Jun 23, 2006 5.177 5.199 5.155 5.172 277,547 -0.01(-0.11%)
Jun 22, 2006 5.221 5.221 5.177 5.177 289,789 -0.04(-0.84%)
Jun 21, 2006 5.221 5.243 5.199 5.221 375,849 +0.00(+0.00%)
Jun 20, 2006 5.188 5.221 5.172 5.221 363,607 +0.02(+0.42%)
Jun 19, 2006 5.227 5.232 5.183 5.199 330,170 +0.01(+0.21%)
Jun 16, 2006 5.172 5.205 5.172 5.188 192,766 +0.00(+0.00%)
Jun 15, 2006 5.155 5.199 5.150 5.188 249,226 +0.03(+0.64%)
Jun 14, 2006 5.183 5.194 5.123 5.155 495,163 -0.03(-0.53%)
Jun 13, 2006 5.205 5.232 5.172 5.183 439,983 -0.05(-0.94%)
Jun 12, 2006 5.265 5.265 5.232 5.232 218,529 -0.04(-0.73%)
Jun 09, 2006 5.254 5.281 5.249 5.270 194,228 +0.01(+0.10%)
Jun 08, 2006 5.265 5.265 5.243 5.265 101,956 +0.02(+0.31%)
Jun 07, 2006 5.243 5.270 5.243 5.249 158,050 -0.01(-0.21%)
Jun 06, 2006 5.276 5.288 5.254 5.259 371,098 -0.02(-0.41%)
Jun 05, 2006 5.303 5.309 5.270 5.281 268,777 -0.02(-0.41%)
Jun 02, 2006 5.287 5.309 5.276 5.303 318,476 +0.03(+0.52%)
Jun 01, 2006 5.254 5.281 5.243 5.276 435,415 +0.03(+0.52%)
May 31, 2006 5.221 5.249 5.205 5.249 341,315 +0.03(+0.52%)
May 30, 2006 5.205 5.238 5.188 5.221 283,029 +0.00(+0.00%)
May 26, 2006 5.183 5.238 5.177 5.221 224,559 +0.05(+1.06%)
May 25, 2006 5.166 5.183 5.155 5.166 314,821 -0.01(-0.21%)
May 24, 2006 5.166 5.188 5.161 5.177 261,833 +0.01(+0.21%)
May 23, 2006 5.188 5.199 5.166 5.166 374,753 -0.04(-0.74%)
May 22, 2006 5.205 5.254 5.199 5.205 359,953 +0.01(+0.11%)
May 19, 2006 5.161 5.199 5.155 5.199 302,945 +0.03(+0.64%)
May 18, 2006 5.172 5.199 5.150 5.166 261,103 +0.00(+0.00%)
May 17, 2006 5.166 5.199 5.155 5.166 362,693 -0.03(-0.63%)
May 16, 2006 5.216 5.227 5.194 5.199 226,386 -0.01(-0.11%)
May 15, 2006 5.172 5.281 5.172 5.205 339,488 +0.03(+0.63%)
May 12, 2006 5.145 5.194 5.123 5.172 219,260 -0.01(-0.11%)
May 11, 2006 5.188 5.205 5.161 5.177 474,516 -0.01(-0.21%)
May 10, 2006 5.188 5.205 5.172 5.188 360,318 +0.00(+0.00%)
May 09, 2006 5.188 5.227 5.183 5.188 342,960 -0.01(-0.11%)
May 08, 2006 5.161 5.205 5.161 5.194 428,837 +0.02(+0.42%)
May 05, 2006 5.155 5.188 5.155 5.172 444,368 +0.02(+0.32%)
May 04, 2006 5.194 5.210 5.155 5.155 283,394 -0.04(-0.84%)
May 03, 2006 5.243 5.249 5.194 5.199 459,351 -0.05(-1.04%)
May 02, 2006 5.270 5.325 5.243 5.254 664,177 -0.03(-0.62%)
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.