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 )

8.530 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2005 5.231 5.247 5.214 5.242 298,845 +0.01(+0.21%)
Jun 29, 2005 5.225 5.236 5.209 5.231 332,763 +0.02(+0.31%)
Jun 28, 2005 5.214 5.231 5.198 5.214 369,431 +0.02(+0.31%)
Jun 27, 2005 5.231 5.236 5.198 5.198 280,511 -0.02(-0.42%)
Jun 24, 2005 5.247 5.247 5.203 5.220 257,960 -0.01(-0.10%)
Jun 23, 2005 5.225 5.236 5.220 5.225 227,709 +0.00(+0.00%)
Jun 22, 2005 5.214 5.236 5.214 5.225 203,324 +0.01(+0.10%)
Jun 21, 2005 5.209 5.223 5.193 5.220 380,065 +0.01(+0.21%)
Jun 20, 2005 5.198 5.214 5.182 5.209 377,681 +0.01(+0.21%)
Jun 17, 2005 5.193 5.203 5.187 5.198 325,429 +0.01(+0.10%)
Jun 16, 2005 5.138 5.198 5.138 5.193 310,762 +0.04(+0.74%)
Jun 15, 2005 5.133 5.159 5.127 5.154 425,350 +0.03(+0.53%)
Jun 14, 2005 5.171 5.171 5.127 5.127 347,613 -0.03(-0.53%)
Jun 13, 2005 5.154 5.165 5.133 5.154 392,348 -0.04(-0.84%)
Jun 10, 2005 5.193 5.214 5.187 5.198 234,492 -0.02(-0.42%)
Jun 09, 2005 5.231 5.231 5.193 5.220 232,109 -0.01(-0.21%)
Jun 08, 2005 5.231 5.236 5.211 5.231 191,590 +0.00(+0.00%)
Jun 07, 2005 5.220 5.236 5.200 5.231 329,096 +0.03(+0.63%)
Jun 06, 2005 5.182 5.198 5.160 5.198 282,711 +0.02(+0.42%)
Jun 03, 2005 5.203 5.209 5.176 5.176 513,903 -0.01(-0.11%)
Jun 02, 2005 5.182 5.187 5.165 5.182 338,630 +0.02(+0.32%)
Jun 01, 2005 5.154 5.176 5.149 5.165 506,020 +0.03(+0.53%)
May 31, 2005 5.149 5.149 5.133 5.138 237,609 +0.01(+0.21%)
May 27, 2005 5.133 5.143 5.116 5.127 302,695 +0.00(+0.00%)
May 26, 2005 5.122 5.138 5.111 5.127 345,597 +0.02(+0.32%)
May 25, 2005 5.127 5.138 5.111 5.111 220,558 -0.02(-0.42%)
May 24, 2005 5.122 5.143 5.122 5.133 377,315 +0.00(+0.00%)
May 23, 2005 5.116 5.138 5.111 5.133 241,092 +0.01(+0.11%)
May 20, 2005 5.127 5.127 5.105 5.127 177,840 +0.01(+0.21%)
May 19, 2005 5.138 5.154 5.116 5.116 277,577 -0.04(-0.85%)
May 18, 2005 5.122 5.160 5.122 5.160 355,130 +0.03(+0.64%)
May 17, 2005 5.105 5.133 5.105 5.127 310,212 +0.02(+0.32%)
May 16, 2005 5.111 5.116 5.094 5.111 299,395 +0.01(+0.11%)
May 13, 2005 5.100 5.111 5.089 5.105 192,324 +0.01(+0.11%)
May 12, 2005 5.105 5.127 5.089 5.100 338,813 -0.01(-0.11%)
May 11, 2005 5.078 5.111 5.078 5.105 293,711 -0.01(-0.11%)
May 10, 2005 5.094 5.121 5.089 5.111 283,627 +0.02(+0.43%)
May 09, 2005 5.067 5.089 5.051 5.089 371,998 +0.03(+0.54%)
May 06, 2005 5.078 5.078 5.051 5.062 210,658 -0.03(-0.54%)
May 05, 2005 5.083 5.094 5.056 5.089 711,911 +0.01(+0.11%)
May 04, 2005 5.083 5.094 5.067 5.083 447,167 +0.01(+0.21%)
May 03, 2005 5.056 5.073 5.045 5.073 488,419 +0.01(+0.11%)
May 02, 2005 5.078 5.078 5.051 5.067 336,613 -0.01(-0.21%)
Apr 29, 2005 5.067 5.078 5.056 5.078 333,496 +0.03(+0.54%)
Apr 28, 2005 5.045 5.073 5.034 5.051 300,311 +0.01(+0.11%)
Apr 27, 2005 5.040 5.051 5.034 5.045 292,611 +0.02(+0.33%)
Apr 26, 2005 5.029 5.051 5.018 5.029 286,928 -0.01(-0.11%)
Apr 25, 2005 5.023 5.056 5.023 5.034 289,494 +0.00(+0.00%)
Apr 22, 2005 5.029 5.045 5.023 5.034 222,208 +0.01(+0.22%)
Apr 21, 2005 5.045 5.045 5.023 5.023 304,345 -0.02(-0.32%)
Apr 20, 2005 5.029 5.051 5.023 5.040 219,642 -0.01(-0.22%)
Apr 19, 2005 5.034 5.056 5.029 5.051 308,195 +0.01(+0.11%)
Apr 18, 2005 5.029 5.045 5.023 5.045 276,111 +0.01(+0.11%)
Apr 15, 2005 5.034 5.040 5.018 5.040 259,610 +0.02(+0.33%)
Apr 14, 2005 5.018 5.045 5.007 5.023 319,196 +0.01(+0.11%)
Apr 13, 2005 5.007 5.040 5.007 5.018 188,840 -0.02(-0.43%)
Apr 12, 2005 5.018 5.045 5.007 5.040 331,479 +0.01(+0.22%)
Apr 11, 2005 5.013 5.040 5.002 5.029 297,928 +0.02(+0.33%)
Apr 08, 2005 4.996 5.013 4.980 5.013 229,542 +0.02(+0.44%)
Apr 07, 2005 5.013 5.040 4.991 4.991 415,999 -0.03(-0.54%)
Apr 06, 2005 5.013 5.034 5.013 5.018 204,058 +0.00(+0.00%)
Apr 05, 2005 5.002 5.023 5.002 5.018 262,543 +0.01(+0.11%)
Apr 04, 2005 5.034 5.045 5.002 5.013 385,565 -0.01(-0.11%)
Apr 01, 2005 5.040 5.078 5.007 5.018 558,088 +0.02(+0.33%)
Mar 31, 2005 4.969 5.013 4.963 5.002 297,011 +0.06(+1.21%)
Mar 30, 2005 4.925 4.963 4.914 4.942 761,230 +0.02(+0.33%)
Mar 29, 2005 4.931 4.936 4.909 4.925 344,130 +0.01(+0.22%)
Mar 28, 2005 4.920 4.947 4.909 4.914 420,216 -0.03(-0.66%)
Mar 24, 2005 4.947 4.953 4.898 4.947 393,815 +0.05(+1.11%)
Mar 23, 2005 4.942 4.942 4.854 4.893 561,022 -0.03(-0.55%)
Mar 22, 2005 4.969 4.985 4.914 4.920 369,614 -0.04(-0.77%)
Mar 21, 2005 4.991 5.007 4.953 4.958 376,215 -0.03(-0.66%)
Mar 18, 2005 4.980 5.007 4.969 4.991 316,812 -0.02(-0.33%)
Mar 17, 2005 4.985 5.007 4.974 5.007 219,642 +0.03(+0.55%)
Mar 16, 2005 4.996 5.002 4.969 4.980 229,175 -0.01(-0.22%)
Mar 15, 2005 5.002 5.018 4.985 4.991 336,796 -0.02(-0.33%)
Mar 14, 2005 5.023 5.023 4.996 5.007 350,547 +0.00(+0.00%)
Mar 11, 2005 5.007 5.051 5.007 5.007 295,178 -0.07(-1.29%)
Mar 10, 2005 5.067 5.094 5.045 5.073 320,846 +0.00(+0.00%)
Mar 09, 2005 5.105 5.116 5.067 5.073 376,765 -0.06(-1.26%)
Mar 08, 2005 5.133 5.149 5.127 5.137 386,665 +0.00(+0.10%)
Mar 07, 2005 5.133 5.149 5.127 5.133 290,411 +0.01(+0.21%)
Mar 04, 2005 5.127 5.154 5.122 5.122 473,568 +0.00(+0.00%)
Mar 03, 2005 5.138 5.160 5.122 5.122 276,111 -0.01(-0.21%)
Mar 02, 2005 5.127 5.149 5.116 5.133 349,263 +0.00(+0.00%)
Mar 01, 2005 5.138 5.149 5.122 5.133 363,564 +0.01(+0.11%)
Feb 28, 2005 5.149 5.182 5.122 5.127 623,358 -0.02(-0.32%)
Feb 25, 2005 5.122 5.160 5.122 5.143 234,676 +0.01(+0.11%)
Feb 24, 2005 5.149 5.149 5.105 5.138 447,901 +0.04(+0.75%)
Feb 23, 2005 5.062 5.122 5.062 5.100 249,893 +0.03(+0.65%)
Feb 22, 2005 5.073 5.094 5.045 5.067 270,610 -0.03(-0.64%)
Feb 18, 2005 5.116 5.116 5.062 5.100 407,566 -0.02(-0.32%)
Feb 17, 2005 5.127 5.127 5.094 5.116 357,147 -0.02(-0.42%)
Feb 16, 2005 5.122 5.138 5.116 5.138 437,084 +0.01(+0.21%)
Feb 15, 2005 5.143 5.154 5.116 5.127 483,835 -0.02(-0.32%)
Feb 14, 2005 5.127 5.143 5.127 5.143 228,625 +0.01(+0.21%)
Feb 11, 2005 5.133 5.138 5.116 5.133 272,810 -0.02(-0.42%)
Feb 10, 2005 5.143 5.176 5.111 5.154 788,731 +0.02(+0.32%)
Feb 09, 2005 5.100 5.154 5.100 5.138 464,035 +0.00(+0.00%)
Feb 08, 2005 5.116 5.138 5.111 5.138 449,184 +0.02(+0.43%)
Feb 07, 2005 5.116 5.138 5.105 5.116 350,180 +0.01(+0.21%)
Feb 04, 2005 5.111 5.133 5.100 5.105 325,246 +0.02(+0.32%)
Feb 03, 2005 5.094 5.100 5.078 5.089 411,599 +0.00(+0.00%)
Feb 02, 2005 5.089 5.100 5.083 5.089 237,792 +0.01(+0.11%)
Feb 01, 2005 5.089 5.094 5.083 5.083 358,797 +0.00(+0.00%)
Jan 31, 2005 5.089 5.089 5.078 5.083 369,431 +0.01(+0.11%)
Jan 28, 2005 5.073 5.089 5.073 5.078 317,362 +0.01(+0.11%)
Jan 27, 2005 5.073 5.083 5.056 5.073 275,194 +0.01(+0.11%)
Jan 26, 2005 5.089 5.100 5.056 5.067 359,897 -0.01(-0.21%)
Jan 25, 2005 5.089 5.105 5.062 5.078 278,861 -0.01(-0.11%)
Jan 24, 2005 5.078 5.116 5.062 5.083 360,997 +0.02(+0.37%)
Jan 21, 2005 5.078 5.078 5.056 5.065 341,380 -0.00(-0.04%)
Jan 20, 2005 5.051 5.083 5.045 5.067 296,461 +0.02(+0.43%)
Jan 19, 2005 5.056 5.073 5.040 5.045 346,513 -0.01(-0.11%)
Jan 18, 2005 5.023 5.062 5.013 5.051 558,455 +0.04(+0.76%)
Jan 14, 2005 5.013 5.023 5.002 5.013 245,676 +0.01(+0.22%)
Jan 13, 2005 5.018 5.023 5.002 5.002 316,262 -0.01(-0.22%)
Jan 12, 2005 5.023 5.023 4.996 5.013 285,094 -0.02(-0.43%)
Jan 11, 2005 5.023 5.040 5.018 5.034 254,843 +0.00(+0.00%)
Jan 10, 2005 5.018 5.034 5.013 5.034 320,846 +0.02(+0.33%)
Jan 07, 2005 5.013 5.029 5.002 5.018 314,979 +0.01(+0.22%)
Jan 06, 2005 4.991 5.018 4.991 5.007 345,963 +0.01(+0.11%)
Jan 05, 2005 5.002 5.002 4.985 5.002 236,142 +0.00(+0.00%)
Jan 04, 2005 5.013 5.034 4.985 5.002 321,762 -0.02(-0.33%)
Jan 03, 2005 5.013 5.023 4.991 5.018 304,162 +0.01(+0.11%)
Dec 31, 2004 4.969 5.013 4.969 5.013 333,496 +0.04(+0.77%)
Dec 30, 2004 4.980 4.991 4.974 4.974 881,318 +0.01(+0.11%)
Dec 29, 2004 4.974 4.985 4.963 4.969 499,786 -0.01(-0.11%)
Dec 28, 2004 4.963 4.980 4.953 4.974 320,296 +0.02(+0.33%)
Dec 27, 2004 4.969 4.980 4.953 4.958 441,117 -0.01(-0.11%)
Dec 23, 2004 4.947 4.963 4.942 4.963 393,449 +0.01(+0.22%)
Dec 22, 2004 4.963 4.974 4.947 4.953 572,939 -0.02(-0.44%)
Dec 21, 2004 4.953 4.980 4.953 4.974 373,464 +0.02(+0.33%)
Dec 20, 2004 4.947 4.980 4.947 4.958 398,032 +0.00(+0.00%)
Dec 17, 2004 4.963 4.985 4.942 4.958 462,201 -0.01(-0.11%)
Dec 16, 2004 4.985 4.991 4.942 4.963 448,451 -0.02(-0.44%)
Dec 15, 2004 4.980 5.007 4.974 4.985 624,824 +0.00(+0.00%)
Dec 14, 2004 4.974 4.996 4.963 4.985 412,699 -0.01(-0.11%)
Dec 13, 2004 4.996 5.002 4.980 4.991 345,047 -0.02(-0.44%)
Dec 10, 2004 5.051 5.062 5.013 5.013 356,230 -0.03(-0.54%)
Dec 09, 2004 5.029 5.067 5.029 5.040 429,017 +0.02(+0.33%)
Dec 08, 2004 5.029 5.056 5.018 5.023 421,133 -0.01(-0.22%)
Dec 07, 2004 5.007 5.034 5.007 5.034 301,962 +0.01(+0.22%)
Dec 06, 2004 4.996 5.029 4.996 5.023 315,895 +0.01(+0.22%)
Dec 03, 2004 4.985 5.023 4.985 5.013 331,296 +0.05(+0.99%)
Dec 02, 2004 4.996 5.002 4.953 4.963 341,746 -0.04(-0.76%)
Dec 01, 2004 4.985 5.013 4.974 5.002 554,605 +0.04(+0.77%)
Nov 30, 2004 4.974 4.974 4.942 4.963 566,889 +0.00(+0.00%)
Nov 29, 2004 4.991 4.996 4.947 4.963 579,356 -0.03(-0.65%)
Nov 26, 2004 5.013 5.029 4.996 4.996 180,223 -0.02(-0.43%)
Nov 24, 2004 4.996 5.040 4.996 5.018 397,299 -0.01(-0.11%)
Nov 23, 2004 5.045 5.045 5.013 5.023 246,409 -0.01(-0.22%)
Nov 22, 2004 5.023 5.040 5.002 5.034 349,080 +0.02(+0.33%)
Nov 19, 2004 5.062 5.067 4.996 5.018 301,595 -0.03(-0.65%)
Nov 18, 2004 5.105 5.105 5.045 5.051 428,100 -0.03(-0.64%)
Nov 17, 2004 5.073 5.094 5.056 5.083 290,961 +0.02(+0.43%)
Nov 16, 2004 5.083 5.089 5.051 5.062 282,161 -0.02(-0.32%)
Nov 15, 2004 5.089 5.105 5.073 5.078 233,575 -0.01(-0.21%)
Nov 12, 2004 5.056 5.089 5.051 5.089 287,111 +0.03(+0.54%)
Nov 11, 2004 5.018 5.083 5.018 5.062 306,178 +0.05(+0.98%)
Nov 10, 2004 5.094 5.094 5.013 5.013 313,329 -0.04(-0.86%)
Nov 09, 2004 4.969 5.089 4.936 5.056 535,354 +0.10(+1.98%)
Nov 08, 2004 5.056 5.056 4.936 4.958 654,709 -0.10(-1.94%)
Nov 05, 2004 5.105 5.105 5.056 5.056 468,985 -0.06(-1.17%)
Nov 04, 2004 5.111 5.133 5.105 5.116 260,343 +0.02(+0.32%)
Nov 03, 2004 5.105 5.111 5.083 5.100 317,729 -0.01(-0.21%)
Nov 02, 2004 5.100 5.111 5.094 5.111 189,390 +0.02(+0.43%)
Nov 01, 2004 5.111 5.111 5.083 5.089 368,331 -0.02(-0.32%)
Oct 29, 2004 5.094 5.111 5.078 5.105 294,628 +0.02(+0.43%)
Oct 28, 2004 5.100 5.100 5.067 5.083 546,171 -0.01(-0.11%)
Oct 27, 2004 5.083 5.094 5.073 5.089 395,832 +0.01(+0.11%)
Oct 26, 2004 5.100 5.100 5.073 5.083 235,592 -0.01(-0.11%)
Oct 25, 2004 5.089 5.100 5.073 5.089 285,461 +0.02(+0.32%)
Oct 22, 2004 5.073 5.089 5.056 5.073 216,525 +0.02(+0.32%)
Oct 21, 2004 5.067 5.078 5.056 5.056 344,680 -0.01(-0.22%)
Oct 20, 2004 5.045 5.067 5.045 5.067 279,227 +0.03(+0.54%)
Oct 19, 2004 5.045 5.056 5.040 5.040 276,844 -0.01(-0.11%)
Oct 18, 2004 5.040 5.056 5.029 5.045 295,911 +0.01(+0.11%)
Oct 15, 2004 5.034 5.045 5.023 5.040 287,661 +0.02(+0.33%)
Oct 14, 2004 5.034 5.045 5.018 5.023 323,046 -0.01(-0.11%)
Oct 13, 2004 5.034 5.034 5.018 5.029 273,544 -0.02(-0.43%)
Oct 12, 2004 5.040 5.056 5.023 5.051 212,308 +0.03(+0.54%)
Oct 11, 2004 5.029 5.045 5.013 5.023 278,677 -0.01(-0.11%)
Oct 08, 2004 5.002 5.034 5.002 5.029 383,731 +0.03(+0.66%)
Oct 07, 2004 4.991 5.007 4.991 4.996 288,761 -0.01(-0.11%)
Oct 06, 2004 4.974 5.002 4.969 5.002 673,043 +0.02(+0.33%)
Oct 05, 2004 4.969 4.985 4.958 4.985 350,363 +0.02(+0.44%)
Oct 04, 2004 4.996 4.996 4.942 4.963 493,736 -0.03(-0.65%)
Oct 01, 2004 5.002 5.007 4.980 4.996 237,426 -0.01(-0.11%)
Sep 30, 2004 5.029 5.040 4.909 5.002 987,289 -0.03(-0.54%)
Sep 29, 2004 5.056 5.056 5.029 5.029 286,378 -0.03(-0.65%)
Sep 28, 2004 5.056 5.073 5.045 5.062 268,044 +0.01(+0.11%)
Sep 27, 2004 5.040 5.067 5.040 5.056 271,344 +0.00(+0.00%)
Sep 24, 2004 5.045 5.056 5.029 5.056 297,745 +0.02(+0.43%)
Sep 23, 2004 5.056 5.056 5.034 5.034 517,753 -0.03(-0.54%)
Sep 22, 2004 5.040 5.067 5.034 5.062 377,131 +0.01(+0.22%)
Sep 21, 2004 5.040 5.051 5.029 5.051 417,099 +0.01(+0.22%)
Sep 20, 2004 5.034 5.056 5.034 5.040 281,427 +0.00(+0.00%)
Sep 17, 2004 5.029 5.056 5.023 5.040 341,563 -0.01(-0.11%)
Sep 16, 2004 5.007 5.045 5.002 5.045 334,963 +0.04(+0.86%)
Sep 15, 2004 5.018 5.029 4.991 5.002 463,118 -0.02(-0.42%)
Sep 14, 2004 5.007 5.023 4.996 5.023 561,022 +0.02(+0.33%)
Sep 13, 2004 4.996 5.013 4.985 5.007 350,363 -0.02(-0.33%)
Sep 10, 2004 5.007 5.034 5.007 5.023 327,446 +0.01(+0.22%)
Sep 09, 2004 5.002 5.018 4.996 5.013 241,276 +0.00(+0.00%)
Sep 08, 2004 5.018 5.018 4.991 5.013 311,679 -0.01(-0.11%)
Sep 07, 2004 4.985 5.018 4.974 5.018 284,911 +0.03(+0.66%)
Sep 03, 2004 4.991 5.002 4.969 4.985 408,116 -0.02(-0.44%)
Sep 02, 2004 5.007 5.023 4.985 5.007 327,079 -0.01(-0.11%)
Sep 01, 2004 5.018 5.029 5.002 5.013 453,951 +0.01(+0.11%)
Aug 31, 2004 5.013 5.029 4.991 5.007 402,249 +0.01(+0.11%)
Aug 30, 2004 4.985 5.013 4.980 5.002 303,795 +0.01(+0.11%)
Aug 27, 2004 4.996 5.002 4.974 4.996 263,460 +0.01(+0.22%)
Aug 26, 2004 4.991 4.996 4.969 4.985 323,779 +0.01(+0.22%)
Aug 25, 2004 4.947 4.991 4.947 4.974 271,527 +0.00(+0.00%)
Aug 24, 2004 4.936 4.974 4.931 4.974 382,081 +0.03(+0.55%)
Aug 23, 2004 4.942 4.958 4.931 4.947 285,828 -0.02(-0.33%)
Aug 20, 2004 4.963 4.969 4.947 4.963 181,140 +0.01(+0.22%)
Aug 19, 2004 4.942 4.963 4.942 4.953 236,142 +0.00(+0.00%)
Aug 18, 2004 4.958 4.974 4.947 4.953 392,715 -0.02(-0.33%)
Aug 17, 2004 4.953 4.969 4.936 4.969 305,445 +0.02(+0.44%)
Aug 16, 2004 4.931 4.953 4.931 4.947 375,481 +0.02(+0.33%)
Aug 13, 2004 4.909 4.947 4.903 4.931 279,044 +0.03(+0.56%)
Aug 12, 2004 4.893 4.920 4.893 4.903 358,980 -0.01(-0.11%)
Aug 11, 2004 4.898 4.920 4.887 4.909 369,248 -0.02(-0.33%)
Aug 10, 2004 4.936 4.947 4.925 4.925 363,747 -0.01(-0.22%)
Aug 09, 2004 4.936 4.969 4.920 4.936 437,817 -0.01(-0.22%)
Aug 06, 2004 4.947 4.974 4.931 4.947 368,881 +0.04(+0.89%)
Aug 05, 2004 4.887 4.920 4.887 4.903 297,561 +0.00(+0.00%)
Aug 04, 2004 4.882 4.903 4.865 4.903 405,549 +0.02(+0.45%)
Aug 03, 2004 4.865 4.893 4.860 4.882 483,285 +0.01(+0.11%)
Aug 02, 2004 4.849 4.876 4.849 4.876 424,800 +0.03(+0.56%)
Jul 30, 2004 4.827 4.854 4.816 4.849 756,096 +0.03(+0.57%)
Jul 29, 2004 4.822 4.838 4.811 4.822 645,359 -0.01(-0.23%)
Jul 28, 2004 4.849 4.849 4.805 4.833 578,623 -0.02(-0.34%)
Jul 27, 2004 4.854 4.854 4.822 4.849 370,531 +0.00(+0.00%)
Jul 26, 2004 4.843 4.854 4.811 4.849 443,501 -0.01(-0.22%)
Jul 23, 2004 4.854 4.882 4.838 4.860 616,757 -0.02(-0.34%)
Jul 22, 2004 4.871 4.876 4.827 4.876 458,534 +0.02(+0.34%)
Jul 21, 2004 4.882 4.882 4.833 4.860 367,231 -0.04(-0.89%)
Jul 20, 2004 4.920 4.936 4.898 4.903 221,475 -0.03(-0.55%)
Jul 19, 2004 4.920 4.947 4.909 4.931 197,274 +0.01(+0.11%)
Jul 16, 2004 4.909 4.953 4.903 4.925 236,142 +0.02(+0.44%)
Jul 15, 2004 4.903 4.909 4.882 4.903 268,044 +0.01(+0.11%)
Jul 14, 2004 4.909 4.914 4.876 4.898 407,566 +0.00(+0.00%)
Jul 13, 2004 4.909 4.914 4.887 4.898 269,877 -0.04(-0.77%)
Jul 12, 2004 4.936 4.942 4.920 4.936 338,263 +0.00(+0.00%)
Jul 09, 2004 4.914 4.953 4.909 4.936 291,878 +0.02(+0.44%)
Jul 08, 2004 4.920 4.931 4.914 4.914 357,147 -0.01(-0.11%)
Jul 07, 2004 4.909 4.936 4.909 4.920 459,451 +0.03(+0.56%)
Jul 06, 2004 4.887 4.920 4.876 4.893 433,050 -0.01(-0.11%)
Jul 02, 2004 4.865 4.909 4.854 4.898 346,147 +0.07(+1.35%)
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.