Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Credit Allocation Income Trust, Inc. (NY: BTZ )

10.44 -0.12 (-1.14%)
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, 2010 4.448 4.448 4.406 4.420 498,297 -0.01(-0.32%)
Apr 29, 2010 4.406 4.441 4.388 4.434 481,681 +0.04(+0.88%)
Apr 28, 2010 4.346 4.395 4.346 4.395 407,003 +0.05(+1.13%)
Apr 27, 2010 4.392 4.399 4.336 4.346 537,236 -0.05(-1.12%)
Apr 26, 2010 4.378 4.399 4.364 4.395 484,097 +0.01(+0.32%)
Apr 23, 2010 4.343 4.381 4.322 4.381 338,246 +0.05(+1.20%)
Apr 22, 2010 4.318 4.339 4.308 4.329 449,155 +0.00(+0.01%)
Apr 21, 2010 4.350 4.371 4.308 4.329 363,532 -0.02(-0.48%)
Apr 20, 2010 4.325 4.353 4.311 4.350 523,136 +0.04(+0.90%)
Apr 19, 2010 4.283 4.342 4.276 4.311 485,880 +0.00(+0.00%)
Apr 16, 2010 4.350 4.357 4.301 4.311 499,405 -0.05(-1.13%)
Apr 15, 2010 4.353 4.366 4.327 4.360 402,642 +0.00(+0.00%)
Apr 14, 2010 4.371 4.378 4.339 4.360 605,579 -0.01(-0.16%)
Apr 13, 2010 4.322 4.367 4.322 4.367 280,795 +0.03(+0.65%)
Apr 12, 2010 4.315 4.346 4.308 4.339 536,566 +0.02(+0.56%)
Apr 09, 2010 4.315 4.322 4.297 4.315 297,979 +0.00(+0.00%)
Apr 08, 2010 4.308 4.318 4.297 4.315 311,929 +0.01(+0.16%)
Apr 07, 2010 4.325 4.325 4.294 4.308 330,594 -0.02(-0.40%)
Apr 06, 2010 4.315 4.339 4.283 4.325 492,985 +0.00(+0.08%)
Apr 05, 2010 4.297 4.325 4.283 4.322 364,845 +0.03(+0.65%)
Apr 01, 2010 4.269 4.294 4.294 4.294 394,548 +0.05(+1.15%)
Mar 31, 2010 4.256 4.263 4.242 4.245 375,246 +0.00(+0.08%)
Mar 30, 2010 4.245 4.263 4.235 4.242 401,787 -0.01(-0.33%)
Mar 29, 2010 4.242 4.263 4.222 4.256 344,609 +0.02(+0.58%)
Mar 26, 2010 4.231 4.245 4.214 4.231 339,613 +0.01(+0.25%)
Mar 25, 2010 4.224 4.245 4.214 4.221 346,186 +0.01(+0.17%)
Mar 24, 2010 4.231 4.246 4.203 4.214 524,221 -0.03(-0.82%)
Mar 23, 2010 4.210 4.249 4.196 4.249 328,328 +0.05(+1.24%)
Mar 22, 2010 4.175 4.210 4.168 4.196 480,223 +0.01(+0.17%)
Mar 19, 2010 4.207 4.210 4.189 4.189 339,412 -0.02(-0.41%)
Mar 18, 2010 4.214 4.224 4.195 4.207 435,046 -0.01(-0.17%)
Mar 17, 2010 4.210 4.235 4.210 4.214 411,157 -0.01(-0.16%)
Mar 16, 2010 4.217 4.228 4.193 4.221 410,319 +0.01(+0.17%)
Mar 15, 2010 4.172 4.214 4.166 4.214 503,127 +0.01(+0.33%)
Mar 12, 2010 4.186 4.214 4.179 4.200 371,186 +0.02(+0.50%)
Mar 11, 2010 4.193 4.214 4.172 4.179 328,001 -0.00(-0.08%)
Mar 10, 2010 4.176 4.207 4.168 4.182 579,609 -0.00(-0.08%)
Mar 09, 2010 4.165 4.200 4.165 4.186 353,330 -0.00(-0.08%)
Mar 08, 2010 4.200 4.203 4.176 4.189 441,141 -0.02(-0.41%)
Mar 05, 2010 4.162 4.210 4.155 4.207 486,654 +0.04(+1.00%)
Mar 04, 2010 4.148 4.182 4.148 4.165 477,716 -0.00(-0.08%)
Mar 03, 2010 4.162 4.179 4.127 4.169 545,707 +0.01(+0.33%)
Mar 02, 2010 4.162 4.186 4.144 4.155 751,474 +0.01(+0.17%)
Mar 01, 2010 4.162 4.162 4.117 4.148 357,106 +0.02(+0.50%)
Feb 26, 2010 4.110 4.134 4.079 4.127 413,142 +0.04(+0.93%)
Feb 25, 2010 4.041 4.089 4.041 4.089 346,182 +0.02(+0.51%)
Feb 24, 2010 4.020 4.075 4.010 4.068 608,141 +0.04(+1.12%)
Feb 23, 2010 3.999 4.030 3.999 4.024 622,795 +0.00(+0.09%)
Feb 22, 2010 4.017 4.024 4.006 4.020 435,329 +0.01(+0.34%)
Feb 19, 2010 3.979 4.017 3.975 4.006 409,285 +0.01(+0.35%)
Feb 18, 2010 4.017 4.017 3.989 3.992 437,872 -0.02(-0.60%)
Feb 17, 2010 4.027 4.027 3.982 4.017 618,295 +0.01(+0.35%)
Feb 16, 2010 3.965 4.020 3.927 4.003 860,166 +0.03(+0.70%)
Feb 12, 2010 3.941 3.975 3.975 3.975 346,295 +0.02(+0.44%)
Feb 11, 2010 3.975 3.975 3.948 3.958 180,522 +0.00(+0.00%)
Feb 10, 2010 3.954 3.986 3.951 3.958 339,667 -0.01(-0.17%)
Feb 09, 2010 3.941 3.982 3.896 3.965 620,127 +0.06(+1.49%)
Feb 08, 2010 3.886 3.931 3.883 3.907 343,429 -0.01(-0.35%)
Feb 05, 2010 3.965 3.977 3.818 3.920 830,017 -0.07(-1.72%)
Feb 04, 2010 4.023 4.030 3.982 3.989 525,445 -0.06(-1.44%)
Feb 03, 2010 4.013 4.054 4.006 4.047 500,701 +0.01(+0.25%)
Feb 02, 2010 3.972 4.040 3.972 4.037 529,823 +0.06(+1.46%)
Feb 01, 2010 3.968 3.989 3.961 3.979 330,747 +0.03(+0.87%)
Jan 29, 2010 3.992 3.992 3.934 3.944 450,798 -0.06(-1.45%)
Jan 28, 2010 3.996 4.006 3.972 4.003 294,280 +0.01(+0.17%)
Jan 27, 2010 4.013 4.023 3.979 3.996 326,474 -0.02(-0.51%)
Jan 26, 2010 3.996 4.057 3.996 4.016 450,611 -0.01(-0.34%)
Jan 25, 2010 4.006 4.054 3.989 4.030 601,817 +0.02(+0.43%)
Jan 22, 2010 4.016 4.047 4.003 4.013 533,695 -0.03(-0.76%)
Jan 21, 2010 4.047 4.071 4.016 4.044 420,558 -0.02(-0.42%)
Jan 20, 2010 4.044 4.061 4.026 4.061 474,453 +0.01(+0.17%)
Jan 19, 2010 3.989 4.057 3.989 4.054 503,005 +0.05(+1.37%)
Jan 15, 2010 3.979 3.999 3.999 3.999 353,692 +0.00(+0.00%)
Jan 14, 2010 3.979 3.999 3.965 3.999 365,658 +0.03(+0.78%)
Jan 13, 2010 3.934 3.985 3.934 3.968 494,579 +0.03(+0.78%)
Jan 12, 2010 3.920 3.951 3.910 3.937 527,565 -0.01(-0.17%)
Jan 11, 2010 3.937 3.955 3.913 3.944 542,866 +0.01(+0.35%)
Jan 08, 2010 3.900 3.931 3.900 3.931 951,981 +0.01(+0.17%)
Jan 07, 2010 3.907 3.927 3.890 3.924 522,451 +0.01(+0.17%)
Jan 06, 2010 3.920 3.931 3.907 3.917 425,351 +0.00(+0.09%)
Jan 05, 2010 3.886 3.920 3.879 3.913 482,864 +0.02(+0.44%)
Jan 04, 2010 3.876 3.896 3.852 3.896 610,050 +0.00(+0.00%)
Dec 31, 2009 3.869 3.896 3.896 3.896 444,817 +0.03(+0.89%)
Dec 30, 2009 3.848 3.886 3.848 3.862 299,607 -0.01(-0.35%)
Dec 29, 2009 3.862 3.883 3.845 3.876 346,198 -0.03(-0.70%)
Dec 28, 2009 3.890 3.917 3.879 3.903 490,928 +0.01(+0.35%)
Dec 24, 2009 3.872 3.890 3.852 3.890 289,671 +0.02(+0.55%)
Dec 23, 2009 3.855 3.879 3.842 3.868 627,046 +0.03(+0.70%)
Dec 22, 2009 3.828 3.859 3.828 3.842 443,684 +0.00(+0.09%)
Dec 21, 2009 3.821 3.859 3.818 3.838 458,360 +0.01(+0.36%)
Dec 18, 2009 3.872 3.872 3.804 3.824 384,248 -0.01(-0.18%)
Dec 17, 2009 3.811 3.835 3.794 3.831 528,505 +0.01(+0.18%)
Dec 16, 2009 3.811 3.838 3.804 3.824 476,462 +0.01(+0.18%)
Dec 15, 2009 3.807 3.821 3.783 3.818 550,010 +0.02(+0.45%)
Dec 14, 2009 3.783 3.800 3.780 3.800 556,293 +0.04(+1.09%)
Dec 11, 2009 3.739 3.794 3.732 3.759 604,192 -0.02(-0.54%)
Dec 10, 2009 3.756 3.794 3.749 3.780 645,364 +0.02(+0.64%)
Dec 09, 2009 3.746 3.766 3.732 3.756 522,019 -0.00(-0.09%)
Dec 08, 2009 3.742 3.759 3.718 3.759 513,373 +0.02(+0.46%)
Dec 07, 2009 3.732 3.763 3.732 3.742 590,926 -0.00(-0.09%)
Dec 04, 2009 3.790 3.790 3.735 3.746 525,287 +0.01(+0.18%)
Dec 03, 2009 3.766 3.780 3.732 3.739 500,783 -0.02(-0.55%)
Dec 02, 2009 3.773 3.794 3.753 3.759 409,509 -0.02(-0.63%)
Dec 01, 2009 3.783 3.794 3.752 3.783 430,243 +0.01(+0.36%)
Nov 30, 2009 3.800 3.800 3.725 3.770 398,615 +0.02(+0.46%)
Nov 27, 2009 3.735 3.763 3.650 3.753 445,716 -0.04(-0.99%)
Nov 25, 2009 3.746 3.797 3.742 3.790 439,013 +0.04(+1.19%)
Nov 24, 2009 3.749 3.759 3.732 3.746 428,321 +0.00(+0.00%)
Nov 23, 2009 3.766 3.780 3.732 3.746 506,770 +0.00(+0.09%)
Nov 20, 2009 3.753 3.773 3.718 3.742 550,291 +0.01(+0.18%)
Nov 19, 2009 3.749 3.756 3.725 3.735 534,364 -0.04(-1.09%)
Nov 18, 2009 3.814 3.814 3.766 3.777 495,479 -0.03(-0.72%)
Nov 17, 2009 3.777 3.811 3.777 3.804 367,183 +0.00(+0.09%)
Nov 16, 2009 3.800 3.818 3.773 3.800 849,224 +0.01(+0.27%)
Nov 13, 2009 3.783 3.794 3.742 3.790 378,307 +0.03(+0.73%)
Nov 12, 2009 3.787 3.804 3.749 3.763 448,730 -0.03(-0.90%)
Nov 11, 2009 3.811 3.862 3.790 3.797 488,186 -0.01(-0.36%)
Nov 10, 2009 3.824 3.828 3.773 3.811 370,445 -0.04(-1.07%)
Nov 09, 2009 3.862 3.893 3.838 3.852 644,862 +0.00(+0.00%)
Nov 06, 2009 3.807 3.855 3.800 3.852 612,016 +0.02(+0.54%)
Nov 05, 2009 3.811 3.832 3.805 3.831 533,240 +0.01(+0.18%)
Nov 04, 2009 3.797 3.835 3.787 3.824 641,082 +0.04(+0.99%)
Nov 03, 2009 3.753 3.787 3.746 3.787 346,744 +0.01(+0.18%)
Nov 02, 2009 3.739 3.828 3.705 3.780 357,270 +0.03(+0.73%)
Oct 30, 2009 3.866 3.866 3.749 3.753 302,055 -0.08(-2.06%)
Oct 29, 2009 3.739 3.838 3.739 3.831 414,985 +0.07(+1.73%)
Oct 28, 2009 3.807 3.838 3.749 3.766 486,252 -0.07(-1.87%)
Oct 27, 2009 3.787 3.852 3.787 3.838 554,216 +0.03(+0.90%)
Oct 26, 2009 3.821 3.876 3.800 3.804 470,335 -0.02(-0.54%)
Oct 23, 2009 3.845 3.855 3.824 3.824 336,396 -0.03(-0.89%)
Oct 22, 2009 3.835 3.872 3.824 3.859 398,545 +0.02(+0.63%)
Oct 21, 2009 3.879 3.879 3.835 3.835 390,887 -0.05(-1.32%)
Oct 20, 2009 3.887 3.893 3.852 3.886 477,473 +0.01(+0.26%)
Oct 19, 2009 3.845 3.900 3.835 3.876 489,693 +0.04(+0.98%)
Oct 16, 2009 3.787 3.852 3.787 3.838 355,003 +0.01(+0.36%)
Oct 15, 2009 3.852 3.869 3.818 3.824 444,203 -0.04(-1.06%)
Oct 14, 2009 3.896 3.896 3.848 3.866 293,979 -0.00(-0.09%)
Oct 13, 2009 3.883 3.896 3.848 3.869 365,416 -0.04(-1.05%)
Oct 12, 2009 3.931 4.006 3.893 3.910 550,624 -0.02(-0.52%)
Oct 09, 2009 3.931 3.931 3.913 3.931 543,462 +0.01(+0.35%)
Oct 08, 2009 3.900 3.927 3.900 3.917 444,110 +0.03(+0.70%)
Oct 07, 2009 3.872 3.910 3.859 3.890 534,344 +0.03(+0.80%)
Oct 06, 2009 3.821 3.900 3.818 3.859 531,187 +0.05(+1.35%)
Oct 05, 2009 3.770 3.818 3.770 3.807 672,328 +0.04(+1.00%)
Oct 02, 2009 3.698 3.779 3.698 3.770 841,390 -0.03(-0.90%)
Oct 01, 2009 3.896 3.896 3.783 3.804 802,499 -0.09(-2.29%)
Sep 30, 2009 3.931 3.934 3.872 3.893 443,555 +0.00(+0.00%)
Sep 29, 2009 3.910 3.927 3.876 3.893 408,510 -0.03(-0.79%)
Sep 28, 2009 3.890 3.931 3.876 3.924 313,571 +0.04(+1.06%)
Sep 25, 2009 3.831 3.893 3.828 3.883 386,018 +0.06(+1.61%)
Sep 24, 2009 3.859 3.879 3.811 3.821 421,259 -0.03(-0.80%)
Sep 23, 2009 3.855 3.890 3.852 3.852 324,780 -0.01(-0.18%)
Sep 22, 2009 3.852 3.886 3.835 3.859 349,767 +0.01(+0.36%)
Sep 21, 2009 3.797 3.852 3.797 3.845 407,383 -0.02(-0.44%)
Sep 18, 2009 3.876 3.900 3.845 3.862 398,615 +0.01(+0.18%)
Sep 17, 2009 3.828 3.903 3.828 3.855 479,362 +0.00(+0.09%)
Sep 16, 2009 3.804 3.862 3.804 3.852 506,279 +0.03(+0.81%)
Sep 15, 2009 3.800 3.833 3.756 3.821 726,649 -0.00(-0.09%)
Sep 14, 2009 3.756 3.824 3.756 3.824 286,596 +0.02(+0.45%)
Sep 11, 2009 3.804 3.828 3.794 3.807 298,494 -0.04(-0.98%)
Sep 10, 2009 3.794 3.845 3.793 3.845 509,679 +0.05(+1.26%)
Sep 09, 2009 3.790 3.811 3.777 3.797 366,303 -0.02(-0.45%)
Sep 08, 2009 3.783 3.814 3.749 3.814 359,656 +0.05(+1.27%)
Sep 04, 2009 3.739 3.783 3.725 3.767 335,645 +0.01(+0.37%)
Sep 03, 2009 3.746 3.763 3.701 3.753 363,871 +0.00(+0.09%)
Sep 02, 2009 3.667 3.749 3.653 3.749 683,239 +0.05(+1.24%)
Sep 01, 2009 3.742 3.783 3.698 3.703 527,089 -0.10(-2.56%)
Aug 31, 2009 3.780 3.800 3.725 3.800 537,162 +0.04(+1.00%)
Aug 28, 2009 3.732 3.763 3.711 3.763 333,989 +0.01(+0.37%)
Aug 27, 2009 3.711 3.756 3.681 3.749 441,160 +0.01(+0.37%)
Aug 26, 2009 3.756 3.756 3.701 3.735 409,147 +0.02(+0.46%)
Aug 25, 2009 3.729 3.753 3.708 3.718 228,936 -0.01(-0.37%)
Aug 24, 2009 3.708 3.756 3.691 3.732 598,987 +0.05(+1.49%)
Aug 21, 2009 3.705 3.718 3.667 3.677 413,498 +0.01(+0.28%)
Aug 20, 2009 3.633 3.753 3.633 3.667 461,172 +0.03(+0.75%)
Aug 19, 2009 3.650 3.691 3.612 3.640 342,599 -0.03(-0.84%)
Aug 18, 2009 3.643 3.708 3.640 3.670 321,968 +0.13(+3.74%)
Aug 17, 2009 3.595 3.684 3.527 3.538 678,657 -0.17(-4.59%)
Aug 14, 2009 3.773 3.773 3.695 3.708 324,783 +0.01(+0.37%)
Aug 13, 2009 3.729 3.780 3.664 3.694 336,408 -0.01(-0.19%)
Aug 12, 2009 3.732 3.751 3.684 3.701 357,784 -0.04(-1.19%)
Aug 11, 2009 3.780 3.800 3.715 3.746 375,103 -0.03(-0.91%)
Aug 10, 2009 3.691 3.780 3.664 3.780 555,046 +0.09(+2.51%)
Aug 07, 2009 3.766 3.814 3.653 3.688 1,042,198 -0.04(-1.17%)
Aug 06, 2009 3.722 3.766 3.688 3.731 551,214 +0.02(+0.53%)
Aug 05, 2009 3.688 3.711 3.664 3.711 525,906 +0.02(+0.56%)
Aug 04, 2009 3.636 3.694 3.629 3.691 753,586 +0.03(+0.75%)
Aug 03, 2009 3.619 3.664 3.612 3.664 668,481 +0.05(+1.42%)
Jul 31, 2009 3.585 3.612 3.530 3.612 560,233 +0.05(+1.54%)
Jul 30, 2009 3.544 3.588 3.530 3.557 546,441 +0.03(+0.87%)
Jul 29, 2009 3.475 3.527 3.475 3.527 537,635 +0.02(+0.59%)
Jul 28, 2009 3.482 3.506 3.451 3.506 546,649 -0.01(-0.19%)
Jul 27, 2009 3.496 3.561 3.475 3.513 546,415 +0.02(+0.59%)
Jul 24, 2009 3.434 3.506 3.434 3.492 1,729 +0.01(+0.30%)
Jul 23, 2009 3.407 3.503 3.407 3.482 382,791 +0.07(+1.90%)
Jul 22, 2009 3.417 3.440 3.379 3.417 380,702 +0.01(+0.20%)
Jul 21, 2009 3.479 3.503 3.410 3.410 357,471 -0.05(-1.39%)
Jul 20, 2009 3.420 3.472 3.403 3.458 364,817 +0.04(+1.20%)
Jul 17, 2009 3.393 3.417 3.362 3.417 365,871 +0.02(+0.50%)
Jul 16, 2009 3.369 3.420 3.369 3.400 265,879 +0.01(+0.31%)
Jul 15, 2009 3.345 3.407 3.338 3.389 406,763 +0.06(+1.84%)
Jul 14, 2009 3.304 3.331 3.304 3.328 269,434 +0.00(+0.10%)
Jul 13, 2009 3.321 3.331 3.307 3.325 338,382 -0.01(-0.41%)
Jul 10, 2009 3.290 3.338 3.290 3.338 310,089 +0.03(+1.04%)
Jul 09, 2009 3.318 3.335 3.294 3.304 295,980 +0.03(+0.84%)
Jul 08, 2009 3.297 3.311 3.246 3.277 370,165 -0.01(-0.31%)
Jul 07, 2009 3.297 3.318 3.253 3.287 349,819 -0.01(-0.42%)
Jul 06, 2009 3.236 3.342 3.236 3.301 375,825 -0.05(-1.63%)
Jul 02, 2009 3.304 3.355 3.256 3.355 391,097 +0.01(+0.41%)
Jul 01, 2009 3.311 3.373 3.311 3.342 388,652 +0.03(+1.04%)
Jun 30, 2009 3.386 3.386 3.263 3.307 265,505 -0.03(-0.92%)
Jun 29, 2009 3.314 3.373 3.294 3.338 373,690 +0.02(+0.72%)
Jun 26, 2009 3.301 3.345 3.270 3.314 282,647 +0.04(+1.15%)
Jun 25, 2009 3.242 3.284 3.236 3.277 376,923 +0.07(+2.03%)
Jun 24, 2009 3.164 3.232 3.164 3.212 352,611 +0.07(+2.18%)
Jun 23, 2009 3.150 3.184 3.034 3.143 730,943 +0.01(+0.33%)
Jun 22, 2009 3.304 3.307 3.123 3.133 866,894 -0.19(-5.77%)
Jun 19, 2009 3.338 3.359 3.260 3.325 369,069 +0.01(+0.41%)
Jun 18, 2009 3.307 3.328 3.273 3.311 274,758 +0.00(+0.00%)
Jun 17, 2009 3.345 3.352 3.270 3.311 468,617 -0.05(-1.53%)
Jun 16, 2009 3.410 3.424 3.342 3.362 301,243 -0.01(-0.30%)
Jun 15, 2009 3.414 3.414 3.335 3.373 400,373 -0.06(-1.64%)
Jun 12, 2009 3.393 3.475 3.388 3.429 358,251 +0.04(+1.05%)
Jun 11, 2009 3.400 3.427 3.390 3.393 498,098 -0.03(-0.90%)
Jun 10, 2009 3.444 3.455 3.390 3.424 342,795 +0.00(+0.00%)
Jun 09, 2009 3.390 3.424 3.390 3.424 387,294 +0.04(+1.32%)
Jun 08, 2009 3.379 3.390 3.335 3.379 362,331 -0.01(-0.40%)
Jun 05, 2009 3.369 3.400 3.314 3.393 571,463 +0.06(+1.75%)
Jun 04, 2009 3.260 3.335 3.215 3.335 711,152 +0.08(+2.31%)
Jun 03, 2009 3.345 3.345 3.225 3.260 994,673 -0.13(-3.94%)
Jun 02, 2009 3.393 3.420 3.328 3.393 1,353,234 -0.06(-1.78%)
Jun 01, 2009 3.458 3.472 3.420 3.455 850,383 +0.04(+1.20%)
May 29, 2009 3.400 3.424 3.341 3.414 669,334 +0.08(+2.41%)
May 28, 2009 3.232 3.345 3.229 3.333 443,692 +0.14(+4.23%)
May 27, 2009 3.242 3.307 3.184 3.198 607,375 -0.03(-1.06%)
May 26, 2009 3.153 3.232 3.153 3.232 718,539 +0.09(+2.72%)
May 22, 2009 3.099 3.177 3.047 3.147 541,827 +0.06(+1.88%)
May 21, 2009 3.099 3.109 3.013 3.088 901,734 -0.02(-0.66%)
May 20, 2009 3.095 3.164 3.078 3.109 579,582 +0.05(+1.57%)
May 19, 2009 3.116 3.184 3.061 3.061 857,951 -0.02(-0.78%)
May 18, 2009 2.996 3.095 2.996 3.085 437,112 +0.12(+3.92%)
May 15, 2009 3.013 3.030 2.890 2.969 469,085 -0.05(-1.59%)
May 14, 2009 2.924 3.081 2.883 3.016 677,968 +0.07(+2.20%)
May 13, 2009 3.153 3.153 2.951 2.951 782,580 -0.25(-7.81%)
May 12, 2009 3.143 3.201 3.119 3.201 671,945 +0.05(+1.74%)
May 11, 2009 3.157 3.201 3.105 3.147 710,813 -0.02(-0.54%)
May 08, 2009 3.064 3.164 3.061 3.164 888,527 +0.13(+4.29%)
May 07, 2009 3.047 3.064 3.013 3.034 808,679 +0.02(+0.68%)
May 06, 2009 3.003 3.034 2.972 3.013 780,568 +0.03(+1.03%)
May 05, 2009 2.948 2.996 2.934 2.982 706,876 +0.03(+1.16%)
May 04, 2009 2.893 3.030 2.893 2.948 918,259 +0.07(+2.26%)
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.