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

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.40 +0.27 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2008 6.110 6.147 6.080 6.144 270,521 +0.08(+1.27%)
May 29, 2008 6.127 6.166 6.063 6.066 403,457 -0.06(-1.04%)
May 28, 2008 6.184 6.231 6.117 6.130 431,885 -0.04(-0.60%)
May 27, 2008 6.221 6.298 6.167 6.167 538,879 -0.05(-0.76%)
May 26, 2008 6.281 6.281 6.127 6.214 0 +0.00(+0.00%)
May 23, 2008 6.281 6.281 6.127 6.214 330,851 +0.05(+0.76%)
May 22, 2008 6.174 6.211 6.137 6.167 171,056 +0.03(+0.45%)
May 21, 2008 6.234 6.278 6.124 6.140 436,844 -0.10(-1.63%)
May 20, 2008 6.208 6.241 6.147 6.241 469,636 +0.01(+0.11%)
May 19, 2008 6.093 6.295 6.060 6.234 825,676 +0.21(+3.51%)
May 16, 2008 6.023 6.046 5.979 6.023 202,470 +0.04(+0.67%)
May 15, 2008 5.895 5.999 5.885 5.982 166,841 +0.09(+1.60%)
May 14, 2008 5.862 6.097 5.862 5.888 205,390 +0.01(+0.23%)
May 13, 2008 5.838 5.888 5.811 5.875 161,431 -0.03(-0.51%)
May 12, 2008 5.804 5.915 5.804 5.905 188,546 +0.10(+1.74%)
May 09, 2008 5.774 5.851 5.774 5.804 107,812 -0.03(-0.52%)
May 08, 2008 5.838 5.862 5.781 5.835 202,214 -0.00(-0.06%)
May 07, 2008 6.043 6.043 5.838 5.838 285,847 -0.18(-2.96%)
May 06, 2008 5.956 6.033 5.929 6.016 181,562 +0.01(+0.11%)
May 05, 2008 5.939 6.046 5.920 6.009 250,453 +0.05(+0.85%)
May 02, 2008 5.929 5.996 5.929 5.959 233,252 +0.04(+0.68%)
May 01, 2008 5.808 5.959 5.794 5.919 228,158 +0.14(+2.50%)
Apr 30, 2008 5.922 5.969 5.774 5.774 295,177 -0.14(-2.33%)
Apr 29, 2008 5.878 5.915 5.831 5.912 249,340 +0.04(+0.69%)
Apr 28, 2008 5.838 5.885 5.784 5.872 304,986 +0.08(+1.33%)
Apr 25, 2008 5.794 5.838 5.754 5.794 187,043 +0.07(+1.17%)
Apr 24, 2008 5.626 5.734 5.626 5.727 193,384 +0.10(+1.79%)
Apr 23, 2008 5.539 5.650 5.539 5.626 174,536 +0.09(+1.64%)
Apr 22, 2008 5.516 5.549 5.465 5.536 213,958 +0.01(+0.24%)
Apr 21, 2008 5.542 5.563 5.465 5.522 173,691 -0.07(-1.26%)
Apr 18, 2008 5.610 5.680 5.573 5.593 317,135 +0.00(+0.06%)
Apr 17, 2008 5.458 5.596 5.445 5.589 222,371 +0.13(+2.40%)
Apr 16, 2008 5.250 5.462 5.240 5.458 232,264 +0.29(+5.52%)
Apr 15, 2008 5.267 5.301 5.109 5.173 354,854 -0.09(-1.79%)
Apr 14, 2008 5.411 5.411 5.267 5.267 303,370 -0.18(-3.27%)
Apr 11, 2008 5.408 5.482 5.408 5.445 174,566 -0.10(-1.82%)
Apr 10, 2008 5.559 5.583 5.516 5.546 124,671 -0.05(-0.84%)
Apr 09, 2008 5.663 5.663 5.542 5.593 310,270 -0.08(-1.42%)
Apr 08, 2008 5.623 5.727 5.610 5.673 305,799 -0.05(-0.82%)
Apr 07, 2008 5.902 5.902 5.710 5.720 359,326 -0.13(-2.18%)
Apr 04, 2008 5.660 5.875 5.653 5.848 248,283 +0.22(+3.88%)
Apr 03, 2008 5.559 5.663 5.482 5.630 243,252 +0.00(+0.06%)
Apr 02, 2008 5.596 5.710 5.596 5.626 372,713 +0.03(+0.60%)
Apr 01, 2008 5.327 5.600 5.327 5.593 328,067 +0.28(+5.31%)
Mar 31, 2008 5.375 5.375 5.277 5.311 227,688 +0.02(+0.44%)
Mar 28, 2008 5.375 5.380 5.283 5.287 257,214 -0.09(-1.69%)
Mar 27, 2008 5.502 5.502 5.378 5.378 201,460 -0.10(-1.78%)
Mar 26, 2008 5.707 5.707 5.425 5.475 353,372 -0.02(-0.43%)
Mar 25, 2008 5.395 5.506 5.341 5.499 395,151 +0.11(+2.12%)
Mar 24, 2008 5.358 5.408 5.240 5.385 637,216 +0.26(+5.11%)
Mar 21, 2008 4.958 5.129 4.918 5.123 487,370 +0.00(+0.00%)
Mar 20, 2008 4.958 5.129 4.918 5.123 487,370 +0.14(+2.83%)
Mar 19, 2008 4.988 5.052 4.981 4.981 491,815 +0.02(+0.34%)
Mar 18, 2008 4.864 4.975 4.844 4.965 540,659 +0.21(+4.38%)
Mar 17, 2008 4.632 4.820 4.632 4.756 873,028 +0.10(+2.16%)
Mar 14, 2008 4.743 4.773 4.618 4.656 315,564 -0.09(-1.91%)
Mar 13, 2008 4.498 4.753 4.498 4.746 263,466 +0.12(+2.61%)
Mar 12, 2008 4.723 4.884 4.625 4.625 352,181 -0.12(-2.55%)
Mar 11, 2008 4.871 4.871 4.558 4.746 484,355 +0.25(+5.53%)
Mar 10, 2008 4.609 4.609 4.457 4.498 597,785 -0.08(-1.76%)
Mar 07, 2008 4.535 4.646 4.528 4.578 448,368 -0.06(-1.30%)
Mar 06, 2008 4.740 4.780 4.636 4.639 472,095 -0.19(-3.96%)
Mar 05, 2008 4.844 4.884 4.787 4.830 293,534 -0.04(-0.76%)
Mar 04, 2008 4.703 4.898 4.703 4.867 368,772 -0.05(-1.09%)
Mar 03, 2008 4.981 4.981 4.871 4.921 438,247 -0.06(-1.21%)
Feb 29, 2008 5.005 5.038 4.938 4.981 329,853 -0.03(-0.54%)
Feb 28, 2008 5.112 5.166 4.971 5.008 300,679 -0.13(-2.55%)
Feb 27, 2008 5.220 5.220 5.112 5.139 390,882 -0.05(-1.03%)
Feb 26, 2008 5.133 5.277 5.092 5.193 415,571 +0.10(+1.98%)
Feb 25, 2008 4.961 5.092 4.931 5.092 614,186 +0.07(+1.40%)
Feb 22, 2008 4.958 5.022 4.938 5.022 217,769 +0.03(+0.67%)
Feb 21, 2008 5.039 5.096 4.975 4.988 189,272 -0.03(-0.67%)
Feb 20, 2008 4.911 5.059 4.911 5.022 361,588 +0.04(+0.74%)
Feb 19, 2008 5.106 5.119 4.981 4.985 412,876 -0.05(-1.00%)
Feb 18, 2008 5.039 5.039 4.945 5.035 0 +0.00(+0.00%)
Feb 15, 2008 5.039 5.039 4.945 5.035 488,796 -0.07(-1.38%)
Feb 14, 2008 5.307 5.344 5.106 5.106 359,823 -0.27(-4.94%)
Feb 13, 2008 5.428 5.455 5.291 5.371 237,200 +0.03(+0.63%)
Feb 12, 2008 5.264 5.445 5.264 5.338 307,267 +0.05(+0.89%)
Feb 11, 2008 5.415 5.438 5.260 5.291 443,084 -0.18(-3.26%)
Feb 08, 2008 5.452 5.532 5.422 5.469 435,481 -0.08(-1.45%)
Feb 07, 2008 5.542 5.623 5.509 5.549 429,458 -0.09(-1.55%)
Feb 06, 2008 5.744 5.791 5.630 5.637 339,782 -0.15(-2.56%)
Feb 05, 2008 5.778 5.868 5.710 5.784 372,648 -0.16(-2.76%)
Feb 04, 2008 5.989 5.989 5.828 5.948 343,417 -0.13(-2.11%)
Feb 01, 2008 5.815 6.077 5.815 6.077 454,683 +0.23(+3.91%)
Jan 31, 2008 5.660 5.878 5.549 5.848 352,404 +0.18(+3.14%)
Jan 30, 2008 5.596 5.734 5.593 5.670 325,983 +0.01(+0.12%)
Jan 29, 2008 5.586 5.707 5.542 5.663 406,622 +0.16(+2.99%)
Jan 28, 2008 5.458 5.536 5.395 5.499 389,394 +0.15(+2.89%)
Jan 25, 2008 5.432 5.475 5.314 5.344 559,301 +0.12(+2.38%)
Jan 24, 2008 5.082 5.220 5.075 5.220 484,504 +0.20(+4.09%)
Jan 23, 2008 4.595 5.032 4.578 5.015 626,525 +0.39(+8.50%)
Jan 22, 2008 4.662 4.871 4.377 4.622 2,465,761 -0.30(-6.14%)
Jan 21, 2008 5.059 5.089 4.871 4.924 0 +0.00(+0.00%)
Jan 18, 2008 5.059 5.089 4.871 4.924 472,601 -0.14(-2.79%)
Jan 17, 2008 5.133 5.133 5.005 5.065 322,896 -0.01(-0.20%)
Jan 16, 2008 5.062 5.170 5.062 5.076 308,347 -0.02(-0.46%)
Jan 15, 2008 5.106 5.109 5.008 5.099 424,463 -0.08(-1.49%)
Jan 14, 2008 5.371 5.371 5.136 5.176 357,316 +0.01(+0.13%)
Jan 11, 2008 5.160 5.223 5.106 5.170 275,475 -0.07(-1.35%)
Jan 10, 2008 5.371 5.371 5.035 5.240 508,963 -0.01(-0.13%)
Jan 09, 2008 5.190 5.280 5.089 5.247 602,385 +0.07(+1.43%)
Jan 08, 2008 5.233 5.307 5.136 5.173 584,031 +0.00(+0.00%)
Jan 07, 2008 5.180 5.233 5.030 5.173 637,719 -0.01(-0.13%)
Jan 04, 2008 5.136 5.183 5.042 5.180 559,977 -0.02(-0.45%)
Jan 03, 2008 5.291 5.291 5.180 5.203 819,418 +0.05(+1.04%)
Jan 02, 2008 4.955 5.737 4.898 5.149 899,128 +0.27(+5.58%)
Jan 01, 2008 5.005 5.012 4.874 4.877 0 +0.00(+0.00%)
Dec 31, 2007 5.005 5.012 4.874 4.877 1,288,620 -0.06(-1.29%)
Dec 28, 2007 5.042 5.072 4.881 4.941 1,075,508 -0.10(-2.06%)
Dec 27, 2007 5.079 5.126 5.035 5.045 833,026 -0.12(-2.28%)
Dec 26, 2007 5.680 5.680 5.129 5.163 758,002 -0.07(-1.31%)
Dec 24, 2007 5.156 5.238 5.092 5.231 415,294 +0.17(+3.28%)
Dec 21, 2007 5.203 5.207 5.042 5.065 957,245 -0.30(-5.51%)
Dec 20, 2007 5.415 5.878 5.324 5.361 871,969 +0.03(+0.57%)
Dec 19, 2007 5.358 5.385 5.307 5.331 501,627 -0.04(-0.81%)
Dec 18, 2007 5.408 5.455 5.304 5.375 727,285 +0.00(+0.00%)
Dec 17, 2007 5.509 5.556 5.375 5.375 453,995 -0.18(-3.26%)
Dec 14, 2007 5.687 5.727 5.550 5.556 406,660 -0.14(-2.42%)
Dec 13, 2007 5.784 5.804 5.630 5.694 440,598 -0.15(-2.64%)
Dec 12, 2007 6.043 6.066 5.788 5.848 297,702 -0.13(-2.19%)
Dec 11, 2007 6.177 6.255 5.899 5.979 474,611 -0.26(-4.09%)
Dec 10, 2007 6.127 6.295 6.097 6.234 319,731 +0.10(+1.70%)
Dec 07, 2007 6.103 6.194 6.103 6.130 231,909 +0.04(+0.61%)
Dec 06, 2007 5.845 6.093 5.845 6.093 340,332 +0.20(+3.36%)
Dec 05, 2007 5.899 5.972 5.808 5.895 372,276 +0.04(+0.75%)
Dec 04, 2007 6.046 6.046 5.828 5.851 274,805 -0.13(-2.24%)
Dec 03, 2007 6.214 6.214 5.878 5.986 352,479 +0.08(+1.37%)
Nov 30, 2007 5.892 6.050 5.892 5.905 322,711 +0.03(+0.46%)
Nov 29, 2007 5.801 5.929 5.720 5.878 267,336 +0.07(+1.16%)
Nov 28, 2007 5.684 5.811 5.616 5.811 475,516 +0.21(+3.84%)
Nov 27, 2007 5.613 5.643 5.536 5.596 420,057 -0.03(-0.48%)
Nov 26, 2007 5.875 5.875 5.610 5.623 429,479 -0.19(-3.35%)
Nov 23, 2007 5.751 5.818 5.704 5.818 204,524 +0.07(+1.17%)
Nov 21, 2007 5.862 5.862 5.677 5.751 560,424 -0.11(-1.89%)
Nov 20, 2007 5.996 6.127 5.744 5.862 528,144 -0.18(-2.95%)
Nov 19, 2007 6.382 6.382 6.033 6.040 552,832 -0.32(-4.97%)
Nov 16, 2007 6.537 6.557 6.312 6.355 301,869 -0.19(-2.97%)
Nov 15, 2007 6.668 6.758 6.513 6.550 175,647 -0.13(-1.91%)
Nov 14, 2007 6.755 6.886 6.668 6.678 182,193 -0.04(-0.65%)
Nov 13, 2007 6.634 6.735 6.627 6.721 197,364 +0.09(+1.37%)
Nov 12, 2007 6.701 6.732 6.621 6.631 265,252 -0.07(-1.00%)
Nov 09, 2007 6.648 6.772 6.648 6.698 192,616 -0.08(-1.13%)
Nov 08, 2007 6.718 6.863 6.674 6.774 289,068 +0.06(+0.83%)
Nov 07, 2007 6.775 6.775 6.718 6.718 275,672 -0.10(-1.53%)
Nov 06, 2007 6.889 6.926 6.777 6.822 268,824 -0.08(-1.22%)
Nov 05, 2007 7.155 7.155 6.886 6.906 317,945 -0.25(-3.47%)
Nov 02, 2007 7.293 7.293 7.078 7.155 303,656 -0.13(-1.84%)
Nov 01, 2007 7.319 7.390 7.222 7.289 291,152 -0.06(-0.87%)
Oct 31, 2007 7.269 7.373 7.269 7.353 386,119 +0.02(+0.32%)
Oct 30, 2007 7.373 7.373 7.145 7.329 587,366 +0.14(+1.96%)
Oct 29, 2007 6.900 7.259 6.876 7.188 816,001 +0.36(+5.21%)
Oct 26, 2007 6.782 6.869 6.718 6.832 153,316 +0.07(+0.99%)
Oct 25, 2007 6.795 6.886 6.682 6.765 157,782 +0.01(+0.20%)
Oct 24, 2007 6.691 6.752 6.671 6.752 196,185 +0.01(+0.10%)
Oct 23, 2007 6.721 6.782 6.698 6.745 226,848 +0.05(+0.70%)
Oct 22, 2007 6.587 6.718 6.523 6.698 272,992 -0.03(-0.40%)
Oct 19, 2007 6.832 6.836 6.715 6.725 339,380 -0.16(-2.39%)
Oct 18, 2007 6.721 6.920 6.721 6.889 253,046 +0.05(+0.79%)
Oct 17, 2007 6.930 6.930 6.718 6.836 306,484 +0.05(+0.74%)
Oct 16, 2007 7.054 7.054 6.782 6.785 381,356 -0.31(-4.36%)
Oct 15, 2007 7.262 7.297 7.088 7.094 163,736 -0.23(-3.07%)
Oct 12, 2007 7.296 7.346 7.272 7.319 166,713 +0.02(+0.32%)
Oct 11, 2007 7.326 7.357 7.293 7.296 153,911 -0.08(-1.09%)
Oct 10, 2007 7.319 7.390 7.299 7.377 194,399 +0.07(+0.94%)
Oct 09, 2007 7.286 7.316 7.245 7.308 124,439 +0.03(+0.35%)
Oct 08, 2007 7.340 7.340 7.245 7.282 178,918 +0.00(+0.05%)
Oct 05, 2007 7.198 7.279 7.168 7.279 233,696 +0.13(+1.83%)
Oct 04, 2007 7.148 7.205 7.125 7.148 173,560 +0.00(+0.00%)
Oct 03, 2007 7.162 7.215 7.125 7.148 177,430 -0.03(-0.37%)
Oct 02, 2007 7.108 7.188 7.088 7.175 164,926 +0.07(+1.04%)
Oct 01, 2007 7.017 7.135 7.004 7.101 204,104 +0.08(+1.20%)
Sep 28, 2007 7.067 7.081 6.983 7.017 115,210 -0.05(-0.71%)
Sep 27, 2007 7.118 7.121 7.051 7.067 133,370 +0.02(+0.33%)
Sep 26, 2007 7.209 7.209 7.044 7.044 173,262 -0.09(-1.27%)
Sep 25, 2007 7.195 7.222 7.088 7.135 166,415 -0.20(-2.75%)
Sep 24, 2007 7.131 7.353 7.004 7.336 414,960 +0.12(+1.63%)
Sep 21, 2007 7.064 7.219 7.037 7.219 184,872 +0.16(+2.33%)
Sep 20, 2007 7.145 7.178 7.054 7.054 209,879 -0.16(-2.28%)
Sep 19, 2007 7.256 7.316 7.168 7.219 417,080 -0.04(-0.51%)
Sep 18, 2007 7.121 7.256 7.074 7.256 266,145 +0.15(+2.13%)
Sep 17, 2007 6.977 7.121 6.977 7.104 174,751 +0.05(+0.67%)
Sep 14, 2007 6.822 7.104 6.822 7.057 186,063 +0.11(+1.64%)
Sep 13, 2007 6.883 6.970 6.873 6.943 217,917 +0.09(+1.27%)
Sep 12, 2007 6.886 6.903 6.836 6.856 112,233 -0.02(-0.29%)
Sep 11, 2007 6.832 6.947 6.832 6.876 184,872 +0.06(+0.94%)
Sep 10, 2007 6.930 6.957 6.785 6.812 279,244 -0.10(-1.51%)
Sep 07, 2007 6.920 6.973 6.863 6.916 349,204 -0.05(-0.72%)
Sep 06, 2007 7.037 7.054 6.950 6.967 330,746 +0.01(+0.19%)
Sep 05, 2007 7.064 7.064 6.886 6.953 393,264 -0.12(-1.66%)
Sep 04, 2007 7.004 7.078 6.839 7.071 527,825 +0.24(+3.44%)
Aug 31, 2007 6.715 6.836 6.621 6.836 615,647 +0.27(+4.15%)
Aug 30, 2007 6.564 6.601 6.543 6.564 477,514 +0.00(+0.00%)
Aug 29, 2007 6.567 6.584 6.523 6.564 683,523 +0.05(+0.77%)
Aug 28, 2007 6.601 6.601 6.483 6.513 758,842 -0.09(-1.32%)
Aug 27, 2007 6.715 6.748 6.483 6.601 2,034,793 +0.18(+2.77%)
Aug 24, 2007 6.406 6.429 6.377 6.423 197,674 +0.01(+0.21%)
Aug 23, 2007 6.423 6.453 6.365 6.409 301,572 +0.01(+0.16%)
Aug 22, 2007 6.322 6.466 6.322 6.399 544,199 +0.05(+0.85%)
Aug 21, 2007 6.107 6.382 6.100 6.345 426,011 +0.21(+3.39%)
Aug 20, 2007 6.009 6.154 5.892 6.137 418,866 +0.18(+3.10%)
Aug 17, 2007 5.553 5.959 5.542 5.952 778,193 +0.50(+9.25%)
Aug 16, 2007 5.375 5.465 4.985 5.448 1,523,638 -0.09(-1.70%)
Aug 15, 2007 5.633 5.861 5.506 5.542 856,190 -0.30(-5.17%)
Aug 14, 2007 6.117 6.150 5.831 5.845 485,551 -0.28(-4.55%)
Aug 13, 2007 6.204 6.285 6.114 6.124 246,497 -0.11(-1.69%)
Aug 10, 2007 6.177 6.251 6.114 6.229 284,603 -0.08(-1.20%)
Aug 09, 2007 6.137 6.439 6.137 6.305 437,324 -0.05(-0.78%)
Aug 08, 2007 6.181 6.416 6.177 6.355 382,249 +0.21(+3.38%)
Aug 07, 2007 6.023 6.154 5.969 6.147 479,895 +0.08(+1.39%)
Aug 06, 2007 6.120 6.164 5.798 6.063 708,828 -0.10(-1.58%)
Aug 03, 2007 6.204 6.248 6.147 6.161 321,518 -0.09(-1.40%)
Aug 02, 2007 6.174 6.308 6.174 6.248 373,318 +0.12(+1.92%)
Aug 01, 2007 6.097 6.161 5.999 6.130 596,892 -0.09(-1.40%)
Jul 31, 2007 6.271 6.355 6.214 6.218 455,484 +0.06(+0.93%)
Jul 30, 2007 6.245 6.245 6.066 6.161 474,239 -0.11(-1.71%)
Jul 27, 2007 6.234 6.281 6.150 6.268 388,798 +0.02(+0.38%)
Jul 26, 2007 6.399 6.399 6.090 6.245 959,195 -0.28(-4.22%)
Jul 25, 2007 6.651 6.651 6.386 6.520 824,336 -0.12(-1.87%)
Jul 24, 2007 6.792 6.792 6.537 6.644 553,130 -0.20(-2.99%)
Jul 23, 2007 6.903 6.903 6.829 6.849 370,341 -0.05(-0.68%)
Jul 20, 2007 6.923 6.933 6.856 6.896 335,510 -0.06(-0.82%)
Jul 19, 2007 6.920 6.977 6.903 6.953 251,558 +0.09(+1.32%)
Jul 18, 2007 6.913 6.913 6.805 6.863 357,540 -0.08(-1.16%)
Jul 17, 2007 7.010 7.037 6.889 6.943 496,566 -0.06(-0.91%)
Jul 16, 2007 7.057 7.114 6.997 7.007 376,295 -0.06(-0.86%)
Jul 13, 2007 6.973 7.078 6.973 7.067 222,383 +0.05(+0.77%)
Jul 12, 2007 7.054 7.054 6.957 7.014 390,287 -0.02(-0.33%)
Jul 11, 2007 7.145 7.148 6.953 7.037 501,330 -0.14(-1.92%)
Jul 10, 2007 7.269 7.299 7.175 7.175 242,924 -0.17(-2.29%)
Jul 09, 2007 7.366 7.390 7.276 7.343 210,773 -0.04(-0.50%)
Jul 06, 2007 7.346 7.390 7.306 7.380 217,024 +0.01(+0.18%)
Jul 05, 2007 7.034 7.383 7.034 7.366 203,330 +0.12(+1.62%)
Jul 03, 2007 7.185 7.286 7.172 7.249 244,413 +0.09(+1.27%)
Jul 02, 2007 7.037 7.178 7.027 7.158 305,144 +0.15(+2.21%)
Jun 29, 2007 7.071 7.131 7.000 7.004 295,320 -0.04(-0.62%)
Jun 28, 2007 7.057 7.118 6.990 7.047 419,759 +0.01(+0.14%)
Jun 27, 2007 6.822 7.037 6.772 7.037 347,120 +0.21(+3.15%)
Jun 26, 2007 6.769 6.869 6.769 6.822 558,786 +0.03(+0.40%)
Jun 25, 2007 6.953 6.953 6.755 6.795 491,506 -0.12(-1.75%)
Jun 22, 2007 6.950 6.977 6.869 6.916 505,497 -0.07(-1.06%)
Jun 21, 2007 7.071 7.071 6.906 6.990 700,790 -0.10(-1.42%)
Jun 20, 2007 7.299 7.299 7.061 7.091 380,165 -0.16(-2.22%)
Jun 19, 2007 7.303 7.303 7.192 7.252 301,869 -0.04(-0.51%)
Jun 18, 2007 7.430 7.430 7.256 7.289 229,528 -0.10(-1.36%)
Jun 15, 2007 7.343 7.440 7.343 7.390 224,467 +0.08(+1.15%)
Jun 14, 2007 7.393 7.407 7.276 7.306 241,436 -0.07(-0.96%)
Jun 13, 2007 7.262 7.393 7.222 7.377 357,540 +0.05(+0.69%)
Jun 12, 2007 7.427 7.427 7.279 7.326 367,364 -0.11(-1.54%)
Jun 11, 2007 7.491 7.518 7.430 7.440 264,061 -0.12(-1.56%)
Jun 08, 2007 7.427 7.568 7.427 7.558 266,443 +0.04(+0.58%)
Jun 07, 2007 7.739 7.739 7.467 7.514 269,718 -0.24(-3.12%)
Jun 06, 2007 7.850 7.850 7.739 7.756 205,712 -0.13(-1.62%)
Jun 05, 2007 7.931 7.961 7.860 7.884 250,665 -0.09(-1.18%)
Jun 04, 2007 7.813 7.978 7.813 7.978 303,358 +0.11(+1.41%)
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.