Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duff & Phelps Utility and Corporate Bd Trust (NY: DUC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2010 5.990 5.990 5.921 5.960 392,363 -0.01(-0.16%)
Mar 30, 2010 5.975 5.990 5.941 5.970 177,314 -0.01(-0.16%)
Mar 29, 2010 5.946 5.995 5.902 5.980 493,715 +0.03(+0.49%)
Mar 26, 2010 5.941 5.995 5.931 5.951 401,542 -0.01(-0.16%)
Mar 25, 2010 6.254 6.264 5.931 5.960 924,480 -0.30(-4.77%)
Mar 24, 2010 6.298 6.303 6.251 6.259 74,529 -0.01(-0.23%)
Mar 23, 2010 6.225 6.308 6.186 6.274 130,138 +0.06(+0.95%)
Mar 22, 2010 6.161 6.239 6.132 6.215 126,922 +0.01(+0.24%)
Mar 19, 2010 6.190 6.230 6.117 6.200 157,447 -0.02(-0.31%)
Mar 18, 2010 6.200 6.225 6.176 6.220 94,598 +0.02(+0.39%)
Mar 17, 2010 6.195 6.259 6.151 6.195 152,345 +0.00(+0.00%)
Mar 16, 2010 6.205 6.225 6.151 6.195 109,583 -0.03(-0.47%)
Mar 15, 2010 6.259 6.264 6.225 6.225 76,407 +0.00(+0.00%)
Mar 12, 2010 6.186 6.254 6.132 6.225 177,913 +0.04(+0.71%)
Mar 11, 2010 6.220 6.220 6.122 6.181 104,540 -0.01(-0.16%)
Mar 10, 2010 6.161 6.210 6.161 6.190 104,405 +0.02(+0.39%)
Mar 09, 2010 6.069 6.186 6.059 6.166 138,465 +0.07(+1.12%)
Mar 08, 2010 6.069 6.132 6.059 6.098 86,904 +0.03(+0.57%)
Mar 05, 2010 6.074 6.083 6.045 6.064 84,950 +0.05(+0.89%)
Mar 04, 2010 5.976 6.069 5.918 6.010 172,155 +0.01(+0.24%)
Mar 03, 2010 6.025 6.083 5.976 5.996 137,863 -0.09(-1.50%)
Mar 02, 2010 6.108 6.136 6.035 6.087 123,987 -0.01(-0.10%)
Mar 01, 2010 6.122 6.163 6.059 6.093 139,912 -0.01(-0.24%)
Feb 26, 2010 6.239 6.239 6.093 6.108 202,950 -0.10(-1.57%)
Feb 25, 2010 6.200 6.224 6.130 6.205 89,948 +0.00(+0.08%)
Feb 24, 2010 6.205 6.229 6.142 6.200 120,480 +0.00(+0.08%)
Feb 23, 2010 6.059 6.205 6.059 6.195 112,762 +0.06(+0.95%)
Feb 22, 2010 6.176 6.205 6.074 6.137 90,250 -0.04(-0.63%)
Feb 19, 2010 6.190 6.205 6.117 6.176 104,769 -0.02(-0.39%)
Feb 18, 2010 6.215 6.224 6.098 6.200 127,943 +0.00(+0.00%)
Feb 17, 2010 6.224 6.224 6.117 6.200 166,092 -0.02(-0.39%)
Feb 16, 2010 6.156 6.224 6.127 6.224 94,254 +0.11(+1.75%)
Feb 12, 2010 5.996 6.117 6.117 6.117 201,574 +0.11(+1.86%)
Feb 11, 2010 6.035 6.035 5.957 6.005 87,478 -0.02(-0.32%)
Feb 10, 2010 6.015 6.117 5.991 6.025 227,395 +0.01(+0.24%)
Feb 09, 2010 5.870 6.039 5.870 6.010 109,678 +0.17(+2.90%)
Feb 08, 2010 5.904 5.952 5.831 5.841 135,388 -0.02(-0.33%)
Feb 05, 2010 5.880 5.880 5.812 5.860 147,305 -0.04(-0.66%)
Feb 04, 2010 6.044 6.069 5.885 5.899 141,222 -0.18(-2.95%)
Feb 03, 2010 6.107 6.122 6.030 6.078 113,154 -0.07(-1.10%)
Feb 02, 2010 6.093 6.156 6.073 6.146 97,658 +0.03(+0.47%)
Feb 01, 2010 6.083 6.170 6.083 6.117 127,707 +0.02(+0.40%)
Jan 29, 2010 6.127 6.330 6.054 6.093 229,401 +0.00(+0.08%)
Jan 28, 2010 6.122 6.165 6.083 6.088 101,594 -0.03(-0.55%)
Jan 27, 2010 6.160 6.160 6.098 6.122 131,075 -0.03(-0.47%)
Jan 26, 2010 6.049 6.170 6.030 6.151 295,160 +0.08(+1.27%)
Jan 25, 2010 6.078 6.156 6.025 6.073 160,662 -0.04(-0.69%)
Jan 22, 2010 6.030 6.117 6.020 6.116 180,496 +0.09(+1.50%)
Jan 21, 2010 6.010 6.044 5.941 6.025 139,333 +0.05(+0.81%)
Jan 20, 2010 5.918 5.977 5.885 5.977 187,928 +0.10(+1.67%)
Jan 19, 2010 5.870 5.952 5.865 5.878 120,958 -0.00(-0.06%)
Jan 15, 2010 5.860 5.882 5.882 5.882 81,209 +0.02(+0.37%)
Jan 14, 2010 5.875 5.909 5.846 5.860 123,467 -0.04(-0.66%)
Jan 13, 2010 5.880 5.904 5.860 5.899 197,618 +0.03(+0.52%)
Jan 12, 2010 5.889 5.904 5.841 5.868 133,977 +0.01(+0.24%)
Jan 11, 2010 5.803 5.860 5.803 5.854 137,128 +0.06(+1.05%)
Jan 08, 2010 5.808 5.822 5.788 5.793 212,415 -0.00(-0.08%)
Jan 07, 2010 5.832 5.832 5.788 5.798 126,262 -0.01(-0.21%)
Jan 06, 2010 5.793 5.822 5.788 5.810 146,497 +0.01(+0.21%)
Jan 05, 2010 5.827 5.827 5.774 5.798 146,869 -0.01(-0.25%)
Jan 04, 2010 5.904 5.918 5.808 5.812 152,655 -0.10(-1.71%)
Dec 31, 2009 5.918 5.913 5.913 5.913 114,931 +0.03(+0.57%)
Dec 30, 2009 5.798 5.909 5.783 5.880 133,576 +0.03(+0.49%)
Dec 29, 2009 5.865 5.865 5.783 5.851 160,791 +0.02(+0.41%)
Dec 28, 2009 5.875 5.918 5.827 5.827 97,841 -0.05(-0.82%)
Dec 24, 2009 5.865 5.885 5.846 5.875 53,437 -0.01(-0.16%)
Dec 23, 2009 5.885 5.909 5.846 5.885 77,835 +0.00(+0.08%)
Dec 22, 2009 5.942 5.942 5.860 5.880 130,546 -0.04(-0.65%)
Dec 21, 2009 5.942 5.947 5.870 5.918 78,664 -0.01(-0.24%)
Dec 18, 2009 5.942 5.947 5.899 5.933 69,345 -0.06(-0.96%)
Dec 17, 2009 5.928 6.014 5.928 5.990 112,098 +0.09(+1.47%)
Dec 16, 2009 5.933 5.957 5.875 5.904 133,644 -0.02(-0.33%)
Dec 15, 2009 5.937 5.947 5.899 5.923 79,645 +0.00(+0.08%)
Dec 14, 2009 5.957 6.010 5.860 5.918 153,702 -0.06(-0.97%)
Dec 11, 2009 5.966 5.981 5.894 5.976 146,370 -0.03(-0.53%)
Dec 10, 2009 6.005 6.014 5.986 6.008 108,798 +0.00(+0.05%)
Dec 09, 2009 5.986 6.014 5.962 6.005 141,166 -0.01(-0.16%)
Dec 08, 2009 5.937 6.014 5.904 6.014 89,802 +0.06(+1.05%)
Dec 07, 2009 5.937 5.957 5.901 5.952 132,250 +0.03(+0.49%)
Dec 04, 2009 5.990 5.990 5.870 5.923 162,489 -0.07(-1.13%)
Dec 03, 2009 5.990 6.005 5.875 5.990 150,705 +0.00(+0.08%)
Dec 02, 2009 5.928 5.986 5.870 5.986 139,119 +0.08(+1.30%)
Dec 01, 2009 5.827 5.931 5.793 5.909 170,200 +0.07(+1.15%)
Nov 30, 2009 5.909 5.909 5.808 5.841 98,250 +0.03(+0.54%)
Nov 27, 2009 5.798 5.832 5.774 5.810 68,385 +0.00(+0.04%)
Nov 25, 2009 5.832 5.832 5.755 5.808 80,585 +0.00(+0.00%)
Nov 24, 2009 5.812 5.822 5.759 5.808 205,355 +0.04(+0.67%)
Nov 23, 2009 5.808 5.846 5.759 5.769 154,359 +0.01(+0.17%)
Nov 20, 2009 5.673 5.798 5.673 5.759 139,154 +0.06(+1.01%)
Nov 19, 2009 5.735 5.735 5.654 5.702 178,004 -0.04(-0.67%)
Nov 18, 2009 5.726 5.812 5.711 5.740 192,586 +0.08(+1.45%)
Nov 17, 2009 5.678 5.682 5.639 5.658 173,394 -0.01(-0.17%)
Nov 16, 2009 5.649 5.678 5.644 5.668 149,810 +0.00(+0.00%)
Nov 13, 2009 5.687 5.726 5.663 5.668 123,170 -0.04(-0.67%)
Nov 12, 2009 5.716 5.764 5.639 5.707 116,149 -0.08(-1.33%)
Nov 11, 2009 5.774 5.841 5.735 5.783 189,075 +0.04(+0.75%)
Nov 10, 2009 5.663 5.755 5.644 5.740 198,983 +0.09(+1.53%)
Nov 09, 2009 5.649 5.658 5.591 5.654 180,288 +0.02(+0.43%)
Nov 06, 2009 5.615 5.630 5.562 5.630 165,430 +0.01(+0.26%)
Nov 05, 2009 5.562 5.615 5.553 5.615 186,291 +0.01(+0.26%)
Nov 04, 2009 5.572 5.605 5.557 5.601 320,222 +0.01(+0.26%)
Nov 03, 2009 5.538 5.605 5.538 5.586 163,136 +0.01(+0.26%)
Nov 02, 2009 5.610 5.654 5.452 5.572 703,547 -0.08(-1.36%)
Oct 30, 2009 5.904 5.915 5.524 5.649 231,714 -0.19(-3.29%)
Oct 29, 2009 5.769 5.851 5.769 5.841 136,955 +0.08(+1.34%)
Oct 28, 2009 5.822 5.822 5.543 5.764 469,006 -0.06(-1.07%)
Oct 27, 2009 5.889 5.957 5.804 5.827 160,843 -0.07(-1.14%)
Oct 26, 2009 5.899 5.936 5.894 5.894 80,755 -0.00(-0.08%)
Oct 23, 2009 5.937 5.966 5.899 5.899 98,340 +0.02(+0.33%)
Oct 22, 2009 5.865 5.898 5.836 5.880 102,089 +0.02(+0.41%)
Oct 21, 2009 5.923 5.962 5.851 5.856 114,792 -0.06(-1.06%)
Oct 20, 2009 5.840 5.932 5.840 5.918 94,453 +0.06(+0.99%)
Oct 19, 2009 5.880 5.894 5.832 5.860 128,927 -0.00(-0.08%)
Oct 16, 2009 5.870 5.889 5.822 5.865 111,726 -0.04(-0.65%)
Oct 15, 2009 5.904 5.937 5.880 5.904 151,420 +0.00(+0.00%)
Oct 14, 2009 6.063 6.063 5.894 5.904 204,998 -0.12(-1.92%)
Oct 13, 2009 6.135 6.135 5.981 6.019 87,979 -0.14(-2.27%)
Oct 12, 2009 6.000 6.168 6.000 6.159 143,714 +0.13(+2.24%)
Oct 09, 2009 5.962 6.039 5.947 6.024 98,244 +0.06(+1.05%)
Oct 08, 2009 5.942 5.986 5.933 5.961 68,493 +0.02(+0.40%)
Oct 07, 2009 5.947 5.970 5.923 5.937 61,713 +0.00(+0.08%)
Oct 06, 2009 6.029 6.039 5.923 5.933 94,634 -0.10(-1.67%)
Oct 05, 2009 6.014 6.049 5.971 6.034 120,102 +0.00(+0.00%)
Oct 02, 2009 6.048 6.082 5.918 6.034 115,673 +0.04(+0.60%)
Oct 01, 2009 6.019 6.019 5.957 5.998 70,417 -0.03(-0.47%)
Sep 30, 2009 5.990 6.034 5.956 6.026 77,162 +0.04(+0.59%)
Sep 29, 2009 5.928 5.990 5.918 5.990 69,447 +0.04(+0.73%)
Sep 28, 2009 5.986 6.014 5.904 5.947 133,200 -0.08(-1.36%)
Sep 25, 2009 6.000 6.072 5.981 6.029 89,912 +0.01(+0.24%)
Sep 24, 2009 6.034 6.039 5.966 6.014 119,873 -0.01(-0.24%)
Sep 23, 2009 5.976 6.034 5.970 6.029 139,056 +0.06(+0.97%)
Sep 22, 2009 5.923 5.976 5.923 5.971 75,316 +0.02(+0.40%)
Sep 21, 2009 5.889 5.956 5.881 5.947 96,357 +0.05(+0.90%)
Sep 18, 2009 5.933 5.957 5.875 5.894 88,193 -0.01(-0.25%)
Sep 17, 2009 5.870 5.935 5.856 5.909 101,299 +0.06(+1.00%)
Sep 16, 2009 5.846 5.933 5.846 5.851 133,320 +0.01(+0.25%)
Sep 15, 2009 5.793 5.870 5.788 5.836 185,023 +0.03(+0.50%)
Sep 14, 2009 5.808 5.840 5.769 5.808 69,493 -0.00(-0.08%)
Sep 11, 2009 5.779 5.832 5.750 5.812 97,666 +0.02(+0.33%)
Sep 10, 2009 5.889 5.889 5.774 5.793 260,225 -0.06(-1.07%)
Sep 09, 2009 5.909 5.909 5.832 5.856 102,162 -0.04(-0.65%)
Sep 08, 2009 5.995 6.000 5.889 5.894 119,298 -0.07(-1.21%)
Sep 04, 2009 5.904 5.966 5.870 5.966 78,882 +0.06(+1.06%)
Sep 03, 2009 5.904 5.942 5.885 5.904 37,825 -0.00(-0.05%)
Sep 02, 2009 5.894 5.923 5.841 5.907 80,907 +0.01(+0.21%)
Sep 01, 2009 5.880 5.929 5.836 5.894 68,466 +0.01(+0.25%)
Aug 31, 2009 5.870 5.885 5.827 5.880 67,433 +0.03(+0.58%)
Aug 28, 2009 5.822 5.893 5.774 5.846 73,655 +0.07(+1.17%)
Aug 27, 2009 5.711 5.798 5.697 5.779 126,401 +0.02(+0.33%)
Aug 26, 2009 5.687 5.822 5.687 5.759 121,006 +0.07(+1.27%)
Aug 25, 2009 5.687 5.774 5.678 5.687 109,174 -0.01(-0.16%)
Aug 24, 2009 5.798 5.798 5.673 5.697 95,401 -0.06(-1.09%)
Aug 21, 2009 5.870 5.894 5.745 5.759 134,706 -0.11(-1.89%)
Aug 20, 2009 5.634 5.880 5.630 5.870 199,282 +0.25(+4.36%)
Aug 19, 2009 5.581 5.663 5.579 5.625 91,066 +0.00(+0.00%)
Aug 18, 2009 5.625 5.625 5.567 5.625 64,598 +0.11(+2.01%)
Aug 17, 2009 5.509 5.594 5.442 5.514 148,881 -0.13(-2.22%)
Aug 14, 2009 5.562 5.668 5.562 5.639 172,544 +0.08(+1.38%)
Aug 13, 2009 5.615 5.615 5.478 5.562 150,462 +0.06(+1.05%)
Aug 12, 2009 5.504 5.557 5.466 5.504 170,312 -0.01(-0.14%)
Aug 11, 2009 5.634 5.663 5.509 5.512 220,984 -0.12(-2.09%)
Aug 10, 2009 5.702 5.702 5.605 5.630 164,057 -0.07(-1.27%)
Aug 07, 2009 5.702 5.726 5.687 5.702 92,117 +0.01(+0.17%)
Aug 06, 2009 5.726 5.744 5.682 5.692 97,916 -0.06(-1.00%)
Aug 05, 2009 5.735 5.774 5.731 5.750 112,836 -0.00(-0.08%)
Aug 04, 2009 5.711 5.798 5.702 5.755 136,288 +0.03(+0.49%)
Aug 03, 2009 5.750 5.798 5.707 5.727 139,987 -0.04(-0.73%)
Jul 31, 2009 5.812 5.819 5.755 5.769 113,320 +0.00(+0.08%)
Jul 30, 2009 5.947 5.998 5.760 5.764 211,858 -0.20(-3.39%)
Jul 29, 2009 5.870 5.966 5.846 5.966 80,998 +0.15(+2.65%)
Jul 28, 2009 5.798 5.870 5.798 5.812 81,368 +0.02(+0.33%)
Jul 27, 2009 5.844 5.860 5.788 5.793 77,315 -0.07(-1.23%)
Jul 24, 2009 5.860 5.894 5.803 5.865 2,394 -0.02(-0.41%)
Jul 23, 2009 5.798 5.889 5.716 5.889 198,536 +0.07(+1.16%)
Jul 22, 2009 5.880 5.894 5.692 5.822 162,712 -0.08(-1.39%)
Jul 21, 2009 5.692 5.976 5.687 5.904 118,516 -0.06(-1.05%)
Jul 20, 2009 5.894 5.976 5.880 5.966 128,232 +0.02(+0.40%)
Jul 17, 2009 5.952 5.957 5.812 5.942 106,826 +0.00(+0.00%)
Jul 16, 2009 5.899 5.952 5.894 5.942 72,533 +0.04(+0.73%)
Jul 15, 2009 5.918 5.933 5.875 5.899 109,112 +0.00(+0.08%)
Jul 14, 2009 5.870 5.962 5.827 5.894 192,037 -0.02(-0.41%)
Jul 13, 2009 5.880 5.947 5.808 5.918 124,907 +0.00(+0.08%)
Jul 10, 2009 5.779 5.918 5.779 5.913 162,697 +0.13(+2.33%)
Jul 09, 2009 5.764 5.793 5.726 5.779 175,304 +0.01(+0.25%)
Jul 08, 2009 5.750 5.769 5.711 5.764 97,253 -0.00(-0.08%)
Jul 07, 2009 5.726 5.769 5.726 5.769 105,753 +0.05(+0.84%)
Jul 06, 2009 5.731 5.759 5.707 5.721 66,491 -0.05(-0.92%)
Jul 02, 2009 5.726 5.774 5.654 5.774 86,140 +0.00(+0.00%)
Jul 01, 2009 5.774 5.774 5.731 5.774 144,815 +0.00(+0.00%)
Jun 30, 2009 5.769 5.774 5.707 5.774 135,014 +0.01(+0.25%)
Jun 29, 2009 5.687 5.774 5.673 5.759 77,542 +0.14(+2.48%)
Jun 26, 2009 5.577 5.658 5.562 5.620 68,942 -0.01(-0.17%)
Jun 25, 2009 5.620 5.644 5.597 5.630 109,530 +0.00(+0.00%)
Jun 24, 2009 5.639 5.774 5.596 5.630 100,368 +0.00(+0.00%)
Jun 23, 2009 5.548 5.673 5.490 5.630 89,738 +0.05(+0.86%)
Jun 22, 2009 5.581 5.615 5.533 5.581 86,772 -0.05(-0.85%)
Jun 19, 2009 5.596 5.658 5.596 5.630 76,037 +0.01(+0.26%)
Jun 18, 2009 5.610 5.625 5.557 5.615 87,468 +0.00(+0.00%)
Jun 17, 2009 5.543 5.630 5.543 5.615 149,367 +0.07(+1.30%)
Jun 16, 2009 5.682 5.697 5.533 5.543 104,963 -0.14(-2.54%)
Jun 15, 2009 5.750 5.750 5.654 5.687 89,524 -0.08(-1.42%)
Jun 12, 2009 5.721 5.769 5.682 5.769 89,787 +0.07(+1.27%)
Jun 11, 2009 5.740 5.798 5.663 5.697 118,113 -0.03(-0.59%)
Jun 10, 2009 5.663 5.773 5.634 5.731 213,594 +0.12(+2.06%)
Jun 09, 2009 5.649 5.649 5.581 5.615 87,289 +0.08(+1.39%)
Jun 08, 2009 5.668 5.699 5.533 5.538 142,481 -0.12(-2.11%)
Jun 05, 2009 5.798 5.803 5.657 5.657 108,324 -0.12(-2.10%)
Jun 04, 2009 5.634 5.798 5.634 5.779 98,489 +0.14(+2.47%)
Jun 03, 2009 5.711 5.750 5.615 5.639 110,321 -0.06(-1.10%)
Jun 02, 2009 5.740 5.759 5.610 5.702 277,059 +0.08(+1.37%)
Jun 01, 2009 5.711 5.765 5.601 5.625 221,901 -0.09(-1.60%)
May 29, 2009 5.476 5.716 5.475 5.716 278,026 +0.25(+4.49%)
May 28, 2009 5.466 5.504 5.389 5.471 199,964 -0.01(-0.18%)
May 27, 2009 5.519 5.519 5.471 5.480 85,074 -0.01(-0.18%)
May 26, 2009 5.452 5.533 5.423 5.490 135,369 +0.05(+0.88%)
May 22, 2009 5.452 5.485 5.421 5.442 105,560 -0.03(-0.53%)
May 21, 2009 5.509 5.522 5.403 5.471 146,836 -0.03(-0.52%)
May 20, 2009 5.447 5.500 5.399 5.500 93,410 +0.10(+1.87%)
May 19, 2009 5.350 5.399 5.330 5.399 125,661 +0.07(+1.26%)
May 18, 2009 5.413 5.423 5.293 5.331 192,958 -0.08(-1.51%)
May 15, 2009 5.394 5.461 5.341 5.413 137,822 +0.02(+0.45%)
May 14, 2009 5.466 5.543 5.389 5.389 150,485 -0.13(-2.35%)
May 13, 2009 5.495 5.596 5.461 5.519 181,862 -0.02(-0.35%)
May 12, 2009 5.504 5.594 5.442 5.538 172,507 +0.04(+0.70%)
May 11, 2009 5.586 5.596 5.471 5.500 130,745 -0.03(-0.61%)
May 08, 2009 5.528 5.630 5.485 5.533 154,698 +0.01(+0.17%)
May 07, 2009 5.528 5.533 5.485 5.524 110,639 +0.02(+0.44%)
May 06, 2009 5.427 5.533 5.415 5.500 205,062 +0.08(+1.42%)
May 05, 2009 5.403 5.466 5.377 5.423 94,112 -0.01(-0.18%)
May 04, 2009 5.447 5.500 5.399 5.432 150,335 -0.02(-0.35%)
May 01, 2009 5.476 5.484 5.427 5.452 169,471 +0.01(+0.27%)
Apr 30, 2009 5.452 5.507 5.370 5.437 135,833 +0.02(+0.44%)
Apr 29, 2009 5.567 5.630 5.384 5.413 293,944 -0.12(-2.09%)
Apr 28, 2009 5.495 5.533 5.461 5.528 166,312 +0.03(+0.61%)
Apr 27, 2009 5.471 5.533 5.456 5.495 162,880 +0.03(+0.62%)
Apr 24, 2009 5.399 5.480 5.350 5.461 159,856 +0.04(+0.71%)
Apr 23, 2009 5.423 5.423 5.389 5.423 101,150 +0.03(+0.62%)
Apr 22, 2009 5.413 5.471 5.346 5.389 75,551 -0.02(-0.44%)
Apr 21, 2009 5.384 5.471 5.365 5.413 124,437 +0.02(+0.45%)
Apr 20, 2009 5.413 5.533 5.370 5.389 186,442 -0.03(-0.53%)
Apr 17, 2009 5.360 5.418 5.320 5.418 121,249 +0.03(+0.63%)
Apr 16, 2009 5.389 5.413 5.302 5.384 158,940 +0.05(+0.90%)
Apr 15, 2009 5.360 5.399 5.293 5.336 129,465 -0.02(-0.45%)
Apr 14, 2009 5.288 5.387 5.288 5.360 122,750 +0.08(+1.46%)
Apr 13, 2009 5.283 5.320 5.249 5.283 103,305 +0.03(+0.64%)
Apr 09, 2009 5.148 5.254 5.144 5.249 149,720 +0.13(+2.63%)
Apr 08, 2009 5.379 5.379 5.057 5.115 226,485 -0.21(-3.89%)
Apr 07, 2009 5.302 5.370 5.301 5.322 55,152 -0.03(-0.54%)
Apr 06, 2009 5.399 5.413 5.302 5.350 79,543 -0.04(-0.71%)
Apr 03, 2009 5.389 5.403 5.341 5.389 108,264 +0.00(+0.00%)
Apr 02, 2009 5.456 5.485 5.375 5.389 83,929 -0.03(-0.53%)
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.