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 )

8.565 -0.015 (-0.17%)
Streaming Delayed Price Updated: 3:21 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, 2004 4.822 4.849 4.816 4.838 660,525 +0.02(+0.34%)
Apr 29, 2004 4.865 4.865 4.822 4.822 503,570 -0.02(-0.45%)
Apr 28, 2004 4.811 4.849 4.800 4.844 535,363 +0.02(+0.34%)
Apr 27, 2004 4.816 4.838 4.767 4.827 853,110 -0.01(-0.11%)
Apr 26, 2004 4.860 4.871 4.816 4.833 688,298 -0.04(-0.79%)
Apr 23, 2004 4.898 4.898 4.854 4.871 524,583 -0.02(-0.45%)
Apr 22, 2004 4.893 4.909 4.876 4.893 446,928 +0.01(+0.11%)
Apr 21, 2004 4.876 4.915 4.849 4.887 585,245 +0.04(+0.90%)
Apr 20, 2004 4.948 4.948 4.761 4.844 1,022,855 -0.10(-2.10%)
Apr 19, 2004 4.953 4.969 4.942 4.948 642,984 -0.01(-0.11%)
Apr 16, 2004 4.953 4.969 4.942 4.953 1,238,828 +0.01(+0.22%)
Apr 15, 2004 4.969 4.980 4.931 4.942 661,439 -0.03(-0.66%)
Apr 14, 2004 4.980 4.980 4.931 4.975 698,530 -0.01(-0.22%)
Apr 13, 2004 5.013 5.024 4.969 4.986 713,148 -0.05(-0.98%)
Apr 12, 2004 5.117 5.117 5.024 5.035 461,911 -0.01(-0.22%)
Apr 08, 2004 5.079 5.079 5.035 5.046 386,996 -0.01(-0.22%)
Apr 07, 2004 5.002 5.062 5.002 5.057 574,830 +0.03(+0.65%)
Apr 06, 2004 5.035 5.041 4.980 5.024 708,763 +0.01(+0.22%)
Apr 05, 2004 5.145 5.150 4.953 5.013 990,331 -0.15(-2.86%)
Apr 02, 2004 5.216 5.216 5.150 5.161 643,350 -0.07(-1.36%)
Apr 01, 2004 5.216 5.232 5.216 5.232 364,339 +0.02(+0.31%)
Mar 31, 2004 5.199 5.238 5.199 5.216 511,610 +0.01(+0.21%)
Mar 30, 2004 5.216 5.216 5.199 5.205 323,959 -0.01(-0.21%)
Mar 29, 2004 5.221 5.227 5.205 5.216 377,312 -0.01(-0.10%)
Mar 26, 2004 5.227 5.238 5.221 5.221 382,246 -0.02(-0.31%)
Mar 25, 2004 5.259 5.265 5.227 5.238 312,082 -0.02(-0.42%)
Mar 24, 2004 5.232 5.265 5.232 5.259 316,650 +0.03(+0.63%)
Mar 23, 2004 5.254 5.254 5.227 5.227 241,005 -0.02(-0.42%)
Mar 22, 2004 5.276 5.276 5.238 5.249 267,499 -0.02(-0.31%)
Mar 19, 2004 5.281 5.281 5.254 5.265 259,642 +0.01(+0.10%)
Mar 18, 2004 5.254 5.281 5.254 5.259 305,687 -0.02(-0.31%)
Mar 17, 2004 5.243 5.276 5.243 5.276 417,327 +0.03(+0.63%)
Mar 16, 2004 5.238 5.254 5.232 5.243 370,003 +0.00(+0.00%)
Mar 15, 2004 5.232 5.254 5.221 5.243 316,284 +0.02(+0.31%)
Mar 12, 2004 5.227 5.254 5.227 5.227 353,011 -0.01(-0.10%)
Mar 11, 2004 5.227 5.243 5.221 5.232 264,027 -0.03(-0.52%)
Mar 10, 2004 5.254 5.265 5.243 5.259 462,093 +0.01(+0.10%)
Mar 09, 2004 5.265 5.270 5.249 5.254 352,097 -0.03(-0.62%)
Mar 08, 2004 5.243 5.287 5.243 5.287 433,407 +0.04(+0.73%)
Mar 05, 2004 5.221 5.249 5.221 5.249 299,109 +0.03(+0.63%)
Mar 04, 2004 5.243 5.249 5.216 5.216 379,139 -0.03(-0.52%)
Mar 03, 2004 5.238 5.249 5.221 5.243 301,667 +0.01(+0.10%)
Mar 02, 2004 5.232 5.249 5.221 5.238 270,788 -0.01(-0.21%)
Mar 01, 2004 5.232 5.254 5.216 5.249 263,479 +0.03(+0.52%)
Feb 27, 2004 5.238 5.249 5.221 5.221 481,827 -0.01(-0.21%)
Feb 26, 2004 5.183 5.232 5.172 5.232 536,642 +0.04(+0.84%)
Feb 25, 2004 5.205 5.216 5.183 5.188 473,970 -0.02(-0.42%)
Feb 24, 2004 5.221 5.227 5.199 5.210 367,994 +0.00(+0.00%)
Feb 23, 2004 5.227 5.238 5.205 5.210 530,430 -0.01(-0.10%)
Feb 20, 2004 5.210 5.227 5.205 5.216 275,173 +0.01(+0.10%)
Feb 19, 2004 5.216 5.227 5.205 5.210 295,089 +0.01(+0.21%)
Feb 18, 2004 5.243 5.243 5.199 5.199 481,461 -0.04(-0.73%)
Feb 17, 2004 5.216 5.243 5.210 5.238 298,013 +0.03(+0.53%)
Feb 13, 2004 5.216 5.227 5.194 5.210 319,025 -0.01(-0.10%)
Feb 12, 2004 5.199 5.227 5.199 5.216 434,137 +0.00(+0.00%)
Feb 11, 2004 5.183 5.238 5.183 5.216 347,346 -0.01(-0.10%)
Feb 10, 2004 5.238 5.238 5.210 5.221 411,115 -0.01(-0.10%)
Feb 09, 2004 5.210 5.243 5.199 5.227 243,380 +0.02(+0.31%)
Feb 06, 2004 5.221 5.232 5.199 5.210 555,645 -0.03(-0.52%)
Feb 05, 2004 5.221 5.243 5.221 5.238 315,736 +0.02(+0.31%)
Feb 04, 2004 5.249 5.249 5.221 5.221 362,147 -0.01(-0.21%)
Feb 03, 2004 5.221 5.259 5.221 5.232 460,083 +0.02(+0.31%)
Feb 02, 2004 5.205 5.227 5.199 5.216 334,556 +0.00(+0.00%)
Jan 30, 2004 5.155 5.232 5.155 5.216 494,800 +0.01(+0.10%)
Jan 29, 2004 5.205 5.216 5.194 5.210 382,428 +0.01(+0.11%)
Jan 28, 2004 5.216 5.232 5.199 5.205 416,048 +0.01(+0.21%)
Jan 27, 2004 5.188 5.199 5.177 5.194 297,464 +0.01(+0.11%)
Jan 26, 2004 5.205 5.210 5.183 5.188 320,670 -0.02(-0.32%)
Jan 23, 2004 5.243 5.249 5.194 5.205 356,300 -0.04(-0.73%)
Jan 22, 2004 5.216 5.254 5.216 5.243 435,417 +0.00(+0.00%)
Jan 21, 2004 5.199 5.243 5.188 5.243 368,176 +0.04(+0.84%)
Jan 20, 2004 5.205 5.216 5.188 5.199 407,461 -0.01(-0.11%)
Jan 16, 2004 5.205 5.227 5.183 5.205 332,729 -0.02(-0.42%)
Jan 15, 2004 5.177 5.227 5.172 5.227 311,351 +0.05(+0.95%)
Jan 14, 2004 5.134 5.177 5.128 5.177 384,621 +0.03(+0.53%)
Jan 13, 2004 5.123 5.161 5.117 5.150 291,617 +0.01(+0.11%)
Jan 12, 2004 5.134 5.177 5.106 5.145 333,825 +0.00(+0.00%)
Jan 09, 2004 5.128 5.150 5.128 5.145 289,059 +0.02(+0.32%)
Jan 08, 2004 5.106 5.134 5.106 5.128 325,786 +0.03(+0.54%)
Jan 07, 2004 5.101 5.106 5.079 5.101 277,365 +0.01(+0.11%)
Jan 06, 2004 5.084 5.095 5.068 5.095 294,724 +0.00(+0.00%)
Jan 05, 2004 5.073 5.095 5.062 5.095 321,035 +0.01(+0.11%)
Jan 02, 2004 5.084 5.095 5.062 5.090 241,187 -0.01(-0.21%)
Dec 31, 2003 5.057 5.112 5.057 5.101 350,087 +0.01(+0.22%)
Dec 30, 2003 5.079 5.084 5.068 5.090 569,349 +0.04(+0.76%)
Dec 29, 2003 5.062 5.073 5.035 5.051 608,268 -0.01(-0.22%)
Dec 26, 2003 5.041 5.062 5.041 5.062 83,502 +0.03(+0.54%)
Dec 24, 2003 5.019 5.062 5.013 5.035 278,279 +0.03(+0.55%)
Dec 23, 2003 5.024 5.024 5.008 5.008 456,612 -0.01(-0.22%)
Dec 22, 2003 5.035 5.041 5.019 5.019 348,077 -0.02(-0.33%)
Dec 19, 2003 5.024 5.041 5.013 5.035 403,806 +0.00(+0.00%)
Dec 18, 2003 5.013 5.035 5.008 5.035 396,498 +0.02(+0.44%)
Dec 17, 2003 5.051 5.057 5.019 5.013 456,064 -0.03(-0.65%)
Dec 16, 2003 5.041 5.057 5.041 5.046 340,951 +0.00(+0.00%)
Dec 15, 2003 5.041 5.057 5.041 5.046 444,187 +0.01(+0.11%)
Dec 12, 2003 5.041 5.062 5.035 5.041 405,999 +0.01(+0.22%)
Dec 11, 2003 5.024 5.030 4.991 5.030 541,210 -0.01(-0.22%)
Dec 10, 2003 5.019 5.046 5.019 5.041 298,561 +0.01(+0.22%)
Dec 09, 2003 5.046 5.057 5.013 5.030 453,688 -0.02(-0.43%)
Dec 08, 2003 5.046 5.046 5.030 5.051 352,828 +0.01(+0.22%)
Dec 05, 2003 5.046 5.068 5.035 5.041 289,425 +0.01(+0.22%)
Dec 04, 2003 5.008 5.041 5.008 5.030 302,398 +0.02(+0.44%)
Dec 03, 2003 5.024 5.030 5.008 5.008 469,402 -0.01(-0.11%)
Dec 02, 2003 5.030 5.030 5.002 5.013 373,841 -0.02(-0.33%)
Dec 01, 2003 5.062 5.062 5.035 5.030 444,004 -0.03(-0.65%)
Nov 28, 2003 5.046 5.062 5.035 5.062 214,693 +0.02(+0.33%)
Nov 26, 2003 5.035 5.051 5.035 5.046 255,439 +0.01(+0.11%)
Nov 25, 2003 5.030 5.046 5.030 5.041 287,780 -0.01(-0.11%)
Nov 24, 2003 5.046 5.057 5.019 5.046 370,552 -0.01(-0.22%)
Nov 21, 2003 5.024 5.057 5.024 5.057 358,310 +0.03(+0.65%)
Nov 20, 2003 5.008 5.024 5.008 5.024 232,051 +0.02(+0.33%)
Nov 19, 2003 5.035 5.035 4.997 5.008 451,130 -0.03(-0.54%)
Nov 18, 2003 5.035 5.046 5.019 5.035 315,736 -0.01(-0.22%)
Nov 17, 2003 5.046 5.046 5.024 5.046 356,482 +0.02(+0.33%)
Nov 14, 2003 5.008 5.030 5.002 5.030 347,529 +0.02(+0.44%)
Nov 13, 2003 5.008 5.008 4.997 5.008 232,965 +0.00(+0.00%)
Nov 12, 2003 4.997 5.019 4.997 5.008 243,928 -0.01(-0.11%)
Nov 11, 2003 5.013 5.019 5.013 5.013 242,284 +0.01(+0.11%)
Nov 10, 2003 5.002 5.008 4.997 5.008 194,411 +0.01(+0.22%)
Nov 07, 2003 5.008 5.019 4.997 4.997 228,397 -0.02(-0.33%)
Nov 06, 2003 5.030 5.041 5.013 5.013 230,772 -0.03(-0.65%)
Nov 05, 2003 5.030 5.051 5.024 5.046 358,675 +0.01(+0.11%)
Nov 04, 2003 5.030 5.057 5.030 5.041 393,506 +0.03(+0.55%)
Nov 03, 2003 5.002 5.019 4.997 5.013 260,866 +0.02(+0.44%)
Oct 31, 2003 5.002 5.002 4.991 4.991 204,096 -0.01(-0.22%)
Oct 30, 2003 4.997 5.008 4.991 5.002 286,136 +0.01(+0.11%)
Oct 29, 2003 4.986 4.997 4.986 4.997 192,584 +0.01(+0.11%)
Oct 28, 2003 4.997 4.997 4.997 4.991 333,094 -0.01(-0.11%)
Oct 27, 2003 4.997 5.002 4.986 4.997 254,708 +0.00(+0.00%)
Oct 24, 2003 4.986 4.997 4.980 4.997 223,829 +0.01(+0.22%)
Oct 23, 2003 4.997 5.002 4.975 4.986 300,388 -0.02(-0.33%)
Oct 22, 2003 4.980 5.002 4.975 5.002 332,546 +0.02(+0.44%)
Oct 21, 2003 4.991 4.991 4.969 4.980 286,501 +0.00(+0.00%)
Oct 20, 2003 4.975 4.975 4.958 4.980 258,545 +0.01(+0.11%)
Oct 17, 2003 4.975 4.975 4.964 4.975 213,049 +0.02(+0.33%)
Oct 16, 2003 4.958 4.975 4.958 4.958 299,109 -0.02(-0.33%)
Oct 15, 2003 4.997 4.997 4.975 4.975 434,320 -0.01(-0.22%)
Oct 14, 2003 4.980 4.980 4.969 4.986 387,179 +0.00(+0.00%)
Oct 13, 2003 5.008 5.024 4.975 4.986 329,257 -0.02(-0.44%)
Oct 10, 2003 4.991 5.019 4.980 5.008 245,390 -0.01(-0.11%)
Oct 09, 2003 5.013 5.024 5.008 5.013 204,644 +0.00(+0.00%)
Oct 08, 2003 5.008 5.030 5.008 5.013 251,419 -0.01(-0.11%)
Oct 07, 2003 4.991 5.024 4.986 5.019 268,230 +0.03(+0.55%)
Oct 06, 2003 5.008 5.008 4.980 4.991 269,326 -0.01(-0.11%)
Oct 03, 2003 5.024 5.024 4.991 4.997 476,345 -0.04(-0.76%)
Oct 02, 2003 5.030 5.041 5.019 5.035 336,383 +0.02(+0.33%)
Oct 01, 2003 5.030 5.046 5.019 5.019 329,623 +0.01(+0.11%)
Sep 30, 2003 4.997 5.035 4.997 5.013 561,127 +0.01(+0.22%)
Sep 29, 2003 5.019 5.024 4.991 5.002 191,853 -0.01(-0.22%)
Sep 26, 2003 4.997 5.013 4.986 5.013 316,102 +0.02(+0.33%)
Sep 25, 2003 4.997 5.008 4.997 4.997 357,944 +0.01(+0.11%)
Sep 24, 2003 4.986 4.997 4.980 4.991 277,183 +0.02(+0.33%)
Sep 23, 2003 4.980 4.997 4.980 4.975 266,768 -0.03(-0.55%)
Sep 22, 2003 5.002 5.008 4.980 5.002 306,418 +0.00(+0.00%)
Sep 19, 2003 5.002 5.030 4.991 5.002 284,857 +0.01(+0.11%)
Sep 18, 2003 4.997 5.008 4.991 4.997 303,311 +0.02(+0.33%)
Sep 17, 2003 4.964 4.986 4.964 4.980 368,359 +0.02(+0.33%)
Sep 16, 2003 4.964 4.975 4.958 4.964 504,118 +0.00(+0.00%)
Sep 15, 2003 4.969 4.980 4.953 4.964 323,776 -0.02(-0.33%)
Sep 12, 2003 4.980 4.991 4.958 4.980 444,735 +0.01(+0.11%)
Sep 11, 2003 4.948 4.980 4.948 4.975 310,620 -0.01(-0.11%)
Sep 10, 2003 4.980 4.991 4.964 4.980 357,761 +0.00(+0.00%)
Sep 09, 2003 4.986 4.991 4.980 4.980 321,766 -0.01(-0.11%)
Sep 08, 2003 5.002 5.002 4.980 4.986 285,222 -0.01(-0.11%)
Sep 05, 2003 4.964 5.002 4.964 4.991 290,338 +0.03(+0.55%)
Sep 04, 2003 4.958 4.969 4.953 4.964 282,847 +0.01(+0.11%)
Sep 03, 2003 4.953 4.975 4.953 4.958 344,240 +0.00(+0.00%)
Sep 02, 2003 5.002 5.002 4.958 4.958 338,759 -0.04(-0.88%)
Aug 29, 2003 5.002 5.002 4.986 5.002 415,500 +0.01(+0.22%)
Aug 28, 2003 4.958 4.991 4.953 4.991 332,181 +0.04(+0.77%)
Aug 27, 2003 4.975 4.980 4.953 4.953 264,392 -0.01(-0.22%)
Aug 26, 2003 4.937 4.975 4.931 4.964 505,763 +0.02(+0.44%)
Aug 25, 2003 4.958 4.964 4.931 4.942 444,004 +0.00(+0.00%)
Aug 22, 2003 4.969 4.969 4.931 4.942 439,619 -0.02(-0.44%)
Aug 21, 2003 4.958 4.969 4.953 4.964 378,408 +0.00(+0.00%)
Aug 20, 2003 4.969 4.975 4.953 4.964 403,258 +0.00(+0.00%)
Aug 19, 2003 4.953 4.969 4.942 4.964 410,384 +0.00(+0.00%)
Aug 18, 2003 4.953 4.980 4.953 4.964 550,894 +0.02(+0.44%)
Aug 15, 2003 4.937 4.964 4.931 4.942 264,392 -0.01(-0.11%)
Aug 14, 2003 4.942 4.964 4.937 4.948 438,705 -0.03(-0.55%)
Aug 13, 2003 5.030 5.035 4.948 4.975 640,609 -0.06(-1.20%)
Aug 12, 2003 5.046 5.046 5.024 5.035 329,988 -0.01(-0.11%)
Aug 11, 2003 5.030 5.051 5.008 5.041 324,872 +0.01(+0.11%)
Aug 08, 2003 5.019 5.046 5.013 5.035 275,538 +0.01(+0.11%)
Aug 07, 2003 5.013 5.035 5.008 5.030 381,515 +0.01(+0.11%)
Aug 06, 2003 5.035 5.041 5.008 5.024 275,904 -0.01(-0.11%)
Aug 05, 2003 5.008 5.046 5.008 5.030 345,154 +0.01(+0.11%)
Aug 04, 2003 5.019 5.041 5.008 5.024 380,967 -0.01(-0.11%)
Aug 01, 2003 5.008 5.035 5.008 5.030 275,721 +0.02(+0.44%)
Jul 31, 2003 5.062 5.090 5.008 5.008 610,095 -0.05(-0.97%)
Jul 30, 2003 5.024 5.062 5.024 5.057 401,796 +0.03(+0.65%)
Jul 29, 2003 5.051 5.073 5.019 5.024 367,994 -0.04(-0.76%)
Jul 28, 2003 5.106 5.106 5.035 5.062 466,479 -0.04(-0.86%)
Jul 25, 2003 5.123 5.139 5.106 5.106 385,169 -0.02(-0.32%)
Jul 24, 2003 5.090 5.145 5.090 5.123 448,389 +0.01(+0.21%)
Jul 23, 2003 5.062 5.134 5.035 5.112 459,535 +0.07(+1.41%)
Jul 22, 2003 5.008 5.051 5.008 5.041 479,452 +0.02(+0.44%)
Jul 21, 2003 5.062 5.068 5.019 5.019 372,927 -0.03(-0.65%)
Jul 18, 2003 5.073 5.079 5.035 5.051 283,761 -0.02(-0.43%)
Jul 17, 2003 5.112 5.117 5.057 5.073 431,031 -0.05(-1.07%)
Jul 16, 2003 5.161 5.161 5.090 5.128 431,397 -0.02(-0.32%)
Jul 15, 2003 5.199 5.216 5.145 5.145 541,758 -0.05(-1.05%)
Jul 14, 2003 5.232 5.238 5.199 5.199 345,337 -0.03(-0.63%)
Jul 11, 2003 5.254 5.254 5.205 5.232 320,304 -0.05(-1.04%)
Jul 10, 2003 5.281 5.298 5.265 5.287 414,039 +0.00(+0.00%)
Jul 09, 2003 5.265 5.287 5.254 5.287 348,808 +0.03(+0.63%)
Jul 08, 2003 5.238 5.276 5.238 5.254 355,569 +0.01(+0.21%)
Jul 07, 2003 5.210 5.254 5.205 5.243 431,579 +0.02(+0.31%)
Jul 03, 2003 5.238 5.249 5.216 5.227 339,672 -0.03(-0.52%)
Jul 02, 2003 5.221 5.254 5.205 5.254 565,877 +0.02(+0.42%)
Jul 01, 2003 5.199 5.254 5.183 5.232 598,584 +0.05(+1.06%)
Jun 30, 2003 5.216 5.232 5.177 5.177 439,802 -0.03(-0.53%)
Jun 27, 2003 5.199 5.227 5.188 5.205 497,723 +0.01(+0.11%)
Jun 26, 2003 5.205 5.210 5.183 5.199 324,872 +0.01(+0.11%)
Jun 25, 2003 5.188 5.227 5.172 5.194 303,129 +0.02(+0.42%)
Jun 24, 2003 5.188 5.188 5.145 5.172 318,660 +0.01(+0.11%)
Jun 23, 2003 5.166 5.166 5.134 5.166 269,691 +0.02(+0.43%)
Jun 20, 2003 5.177 5.194 5.123 5.145 414,952 -0.05(-1.05%)
Jun 19, 2003 5.238 5.249 5.188 5.199 449,486 -0.04(-0.84%)
Jun 18, 2003 5.227 5.265 5.216 5.243 411,298 -0.01(-0.21%)
Jun 17, 2003 5.254 5.276 5.232 5.254 465,748 -0.01(-0.10%)
Jun 16, 2003 5.276 5.281 5.254 5.259 343,327 -0.01(-0.10%)
Jun 13, 2003 5.265 5.270 5.238 5.265 298,926 +0.00(+0.00%)
Jun 12, 2003 5.227 5.265 5.227 5.265 402,893 +0.03(+0.63%)
Jun 11, 2003 5.210 5.238 5.199 5.232 356,117 +0.01(+0.10%)
Jun 10, 2003 5.221 5.254 5.210 5.227 363,243 +0.01(+0.21%)
Jun 09, 2003 5.199 5.227 5.199 5.216 224,560 +0.01(+0.21%)
Jun 06, 2003 5.194 5.210 5.183 5.205 372,744 +0.02(+0.32%)
Jun 05, 2003 5.183 5.205 5.183 5.188 296,368 +0.00(+0.00%)
Jun 04, 2003 5.194 5.199 5.172 5.188 429,570 +0.01(+0.21%)
Jun 03, 2003 5.161 5.199 5.161 5.177 422,992 +0.00(+0.00%)
Jun 02, 2003 5.188 5.188 5.166 5.177 393,940 -0.01(-0.21%)
May 30, 2003 5.183 5.188 5.172 5.188 304,042 +0.01(+0.21%)
May 29, 2003 5.172 5.194 5.166 5.177 539,749 +0.01(+0.21%)
May 28, 2003 5.183 5.183 5.155 5.166 304,408 -0.02(-0.42%)
May 27, 2003 5.172 5.188 5.166 5.188 358,492 +0.02(+0.32%)
May 23, 2003 5.172 5.177 5.155 5.172 283,761 -0.01(-0.11%)
May 22, 2003 5.161 5.177 5.150 5.177 326,334 +0.02(+0.42%)
May 21, 2003 5.128 5.161 5.112 5.155 405,999 +0.02(+0.43%)
May 20, 2003 5.134 5.134 5.112 5.134 428,656 -0.01(-0.11%)
May 19, 2003 5.123 5.145 5.106 5.139 330,902 +0.03(+0.54%)
May 16, 2003 5.128 5.128 5.106 5.112 335,104 -0.01(-0.21%)
May 15, 2003 5.123 5.123 5.090 5.123 459,170 +0.01(+0.21%)
May 14, 2003 5.128 5.128 5.101 5.112 378,408 -0.01(-0.21%)
May 13, 2003 5.112 5.123 5.090 5.123 399,421 +0.01(+0.11%)
May 12, 2003 5.117 5.128 5.112 5.117 351,914 +0.02(+0.32%)
May 09, 2003 5.084 5.117 5.084 5.101 276,635 +0.01(+0.11%)
May 08, 2003 5.106 5.106 5.090 5.095 357,213 -0.01(-0.21%)
May 07, 2003 5.073 5.112 5.073 5.106 435,782 +0.01(+0.21%)
May 06, 2003 5.073 5.101 5.068 5.095 352,463 +0.02(+0.32%)
May 05, 2003 5.073 5.106 5.073 5.079 342,778 -0.01(-0.11%)
May 02, 2003 5.090 5.106 5.073 5.084 536,825 -0.01(-0.11%)
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.