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 (%)
Jul 31, 2008 5.298 5.298 5.230 5.254 45,357 +0.00(+0.00%)
Jul 30, 2008 5.341 5.341 5.240 5.254 58,203 -0.07(-1.36%)
Jul 29, 2008 5.326 5.350 5.206 5.326 67,281 +0.07(+1.28%)
Jul 28, 2008 5.158 5.259 5.105 5.259 101,314 +0.11(+2.15%)
Jul 25, 2008 5.105 5.172 5.105 5.148 70,850 +0.00(+0.00%)
Jul 24, 2008 5.124 5.148 5.095 5.148 88,395 +0.02(+0.47%)
Jul 23, 2008 5.076 5.148 5.067 5.124 76,278 -0.05(-0.93%)
Jul 22, 2008 5.163 5.172 5.095 5.172 78,473 +0.06(+1.13%)
Jul 21, 2008 5.062 5.115 4.994 5.115 101,966 +0.08(+1.63%)
Jul 18, 2008 5.004 5.052 4.937 5.033 62,836 +0.01(+0.29%)
Jul 17, 2008 4.941 5.028 4.937 5.018 84,932 +0.10(+1.96%)
Jul 16, 2008 4.927 4.956 4.873 4.922 122,039 +0.00(+0.00%)
Jul 15, 2008 4.937 4.937 4.797 4.922 141,357 -0.06(-1.16%)
Jul 14, 2008 5.086 5.086 4.980 4.980 133,426 -0.12(-2.36%)
Jul 11, 2008 5.144 5.144 5.091 5.100 65,413 -0.07(-1.40%)
Jul 10, 2008 5.134 5.187 5.116 5.172 39,068 +0.03(+0.56%)
Jul 09, 2008 5.110 5.192 5.105 5.144 59,201 +0.00(+0.09%)
Jul 08, 2008 5.110 5.144 5.095 5.139 71,920 -0.01(-0.28%)
Jul 07, 2008 5.129 5.196 5.057 5.153 112,410 +0.02(+0.37%)
Jul 04, 2008 5.134 5.187 5.134 5.134 63,004 +0.00(+0.00%)
Jul 03, 2008 5.134 5.187 5.134 5.134 63,004 -0.04(-0.84%)
Jul 02, 2008 5.245 5.245 5.153 5.177 106,030 -0.05(-1.01%)
Jul 01, 2008 5.100 5.264 5.091 5.230 138,686 +0.11(+2.07%)
Jun 30, 2008 5.221 5.259 5.124 5.124 134,993 -0.05(-0.93%)
Jun 27, 2008 5.211 5.259 5.158 5.172 44,696 -0.04(-0.74%)
Jun 26, 2008 5.269 5.307 5.211 5.211 68,595 -0.04(-0.82%)
Jun 25, 2008 5.245 5.273 5.158 5.254 80,639 +0.03(+0.55%)
Jun 24, 2008 5.124 5.254 5.115 5.225 208,903 +0.10(+1.88%)
Jun 23, 2008 5.221 5.326 5.129 5.129 225,997 -0.04(-0.74%)
Jun 20, 2008 5.264 5.302 5.163 5.168 118,410 -0.10(-1.83%)
Jun 19, 2008 5.307 5.317 5.177 5.264 116,452 -0.07(-1.26%)
Jun 18, 2008 5.350 5.375 5.258 5.331 105,857 -0.02(-0.36%)
Jun 17, 2008 5.322 5.394 5.225 5.350 99,184 +0.03(+0.63%)
Jun 16, 2008 5.389 5.389 5.317 5.317 57,320 -0.05(-0.90%)
Jun 13, 2008 5.379 5.379 5.302 5.365 62,162 -0.04(-0.71%)
Jun 12, 2008 5.413 5.413 5.375 5.403 85,255 -0.00(-0.01%)
Jun 11, 2008 5.379 5.485 5.379 5.404 146,466 +0.02(+0.37%)
Jun 10, 2008 5.418 5.447 5.379 5.384 74,337 -0.03(-0.62%)
Jun 09, 2008 5.403 5.442 5.403 5.418 77,829 -0.02(-0.44%)
Jun 06, 2008 5.389 5.480 5.379 5.442 93,645 +0.02(+0.35%)
Jun 05, 2008 5.389 5.456 5.346 5.423 192,368 +0.04(+0.81%)
Jun 04, 2008 5.370 5.389 5.322 5.379 150,722 -0.01(-0.18%)
Jun 03, 2008 5.370 5.418 5.370 5.389 73,784 +0.00(+0.00%)
Jun 02, 2008 5.365 5.412 5.365 5.389 133,079 +0.00(+0.00%)
May 30, 2008 5.485 5.509 5.379 5.389 98,776 -0.05(-0.88%)
May 29, 2008 5.490 5.490 5.437 5.437 65,394 -0.05(-0.96%)
May 28, 2008 5.389 5.504 5.360 5.490 166,251 +0.05(+0.97%)
May 27, 2008 5.298 5.466 5.298 5.437 136,550 +0.13(+2.54%)
May 26, 2008 5.370 5.389 5.278 5.302 0 +0.00(+0.00%)
May 23, 2008 5.370 5.389 5.278 5.302 157,013 -0.09(-1.61%)
May 22, 2008 5.389 5.419 5.365 5.389 92,820 +0.00(+0.00%)
May 21, 2008 5.432 5.447 5.346 5.389 79,693 -0.06(-1.15%)
May 20, 2008 5.452 5.461 5.427 5.452 98,560 -0.01(-0.18%)
May 19, 2008 5.437 5.466 5.409 5.461 81,227 +0.03(+0.62%)
May 16, 2008 5.471 5.471 5.394 5.427 108,285 -0.01(-0.18%)
May 15, 2008 5.418 5.504 5.341 5.437 157,886 -0.00(-0.00%)
May 14, 2008 5.360 5.447 5.360 5.437 92,269 +0.09(+1.62%)
May 13, 2008 5.399 5.399 5.341 5.350 79,421 -0.06(-1.17%)
May 12, 2008 5.394 5.476 5.394 5.414 172,569 -0.01(-0.16%)
May 09, 2008 5.375 5.423 5.370 5.423 69,168 +0.04(+0.72%)
May 08, 2008 5.370 5.389 5.360 5.384 63,443 +0.01(+0.27%)
May 07, 2008 5.326 5.389 5.317 5.370 94,040 +0.04(+0.81%)
May 06, 2008 5.307 5.336 5.293 5.326 143,049 +0.01(+0.22%)
May 05, 2008 5.317 5.346 5.307 5.315 115,555 -0.02(-0.40%)
May 02, 2008 5.331 5.389 5.331 5.336 140,783 +0.00(+0.00%)
May 01, 2008 5.331 5.350 5.317 5.336 77,752 +0.00(+0.09%)
Apr 30, 2008 5.283 5.331 5.283 5.331 45,068 +0.05(+0.91%)
Apr 29, 2008 5.293 5.307 5.283 5.283 91,001 -0.00(-0.09%)
Apr 28, 2008 5.341 5.341 5.281 5.288 117,415 -0.02(-0.36%)
Apr 25, 2008 5.283 5.350 5.283 5.307 89,110 +0.00(+0.09%)
Apr 24, 2008 5.307 5.312 5.265 5.302 116,101 +0.01(+0.18%)
Apr 23, 2008 5.360 5.360 5.293 5.293 164,273 -0.03(-0.63%)
Apr 22, 2008 5.336 5.341 5.307 5.326 84,587 -0.01(-0.14%)
Apr 21, 2008 5.375 5.375 5.307 5.334 112,853 -0.01(-0.13%)
Apr 18, 2008 5.384 5.389 5.278 5.341 206,793 +0.02(+0.36%)
Apr 17, 2008 5.317 5.379 5.264 5.322 139,040 -0.00(-0.09%)
Apr 16, 2008 5.466 5.466 5.307 5.326 146,449 -0.02(-0.45%)
Apr 15, 2008 5.427 5.432 5.322 5.350 293,085 -0.10(-1.77%)
Apr 14, 2008 5.350 5.452 5.326 5.447 291,820 +0.09(+1.71%)
Apr 11, 2008 5.322 5.365 5.298 5.355 52,166 +0.00(+0.00%)
Apr 10, 2008 5.302 5.365 5.288 5.355 84,795 +0.06(+1.18%)
Apr 09, 2008 5.245 5.293 5.245 5.293 194,115 +0.03(+0.55%)
Apr 08, 2008 5.307 5.317 5.177 5.264 367,240 -0.04(-0.82%)
Apr 07, 2008 5.365 5.379 5.302 5.307 136,390 -0.04(-0.72%)
Apr 04, 2008 5.365 5.365 5.307 5.346 69,208 +0.02(+0.36%)
Apr 03, 2008 5.341 5.365 5.298 5.326 88,328 -0.01(-0.27%)
Apr 02, 2008 5.341 5.341 5.293 5.341 77,881 +0.00(+0.00%)
Apr 01, 2008 5.302 5.375 5.278 5.341 97,301 +0.03(+0.63%)
Mar 31, 2008 5.302 5.317 5.259 5.307 106,150 +0.01(+0.27%)
Mar 28, 2008 5.360 5.365 5.254 5.293 76,066 -0.04(-0.72%)
Mar 27, 2008 5.312 5.365 5.312 5.331 75,950 +0.00(+0.09%)
Mar 26, 2008 5.293 5.379 5.293 5.326 124,699 +0.04(+0.82%)
Mar 25, 2008 5.326 5.379 5.278 5.283 139,455 -0.04(-0.72%)
Mar 24, 2008 5.278 5.389 5.278 5.322 101,526 +0.04(+0.82%)
Mar 21, 2008 5.216 5.326 5.192 5.278 99,551 +0.00(+0.00%)
Mar 20, 2008 5.216 5.326 5.192 5.278 99,551 +0.06(+1.11%)
Mar 19, 2008 5.259 5.379 5.221 5.221 119,815 -0.07(-1.36%)
Mar 18, 2008 5.028 5.326 5.028 5.293 114,808 +0.24(+4.76%)
Mar 17, 2008 5.293 5.293 5.014 5.052 67,753 -0.17(-3.31%)
Mar 14, 2008 5.254 5.278 5.221 5.225 87,368 -0.04(-0.82%)
Mar 13, 2008 5.245 5.293 5.235 5.269 62,033 -0.02(-0.36%)
Mar 12, 2008 5.346 5.384 5.206 5.288 125,531 -0.08(-1.44%)
Mar 11, 2008 5.221 5.403 5.221 5.365 94,744 +0.14(+2.77%)
Mar 10, 2008 5.413 5.413 5.129 5.221 155,095 -0.14(-2.69%)
Mar 07, 2008 5.341 5.365 5.259 5.365 83,964 +0.09(+1.73%)
Mar 06, 2008 5.466 5.509 5.273 5.273 208,456 -0.13(-2.32%)
Mar 05, 2008 5.485 5.509 5.346 5.399 118,672 +0.01(+0.27%)
Mar 04, 2008 4.941 5.456 4.941 5.384 121,997 +0.02(+0.45%)
Mar 03, 2008 5.360 5.427 5.346 5.360 221,730 +0.06(+1.09%)
Feb 29, 2008 5.403 5.408 5.298 5.302 118,672 -0.10(-1.78%)
Feb 28, 2008 5.418 5.437 5.375 5.399 66,090 -0.01(-0.27%)
Feb 27, 2008 5.399 5.423 5.375 5.413 170,630 -0.02(-0.44%)
Feb 26, 2008 5.365 5.504 5.341 5.437 272,192 +0.07(+1.25%)
Feb 25, 2008 5.302 5.370 5.298 5.370 158,784 +0.05(+1.00%)
Feb 22, 2008 5.211 5.327 5.211 5.317 200,452 +0.10(+1.84%)
Feb 21, 2008 5.187 5.240 5.177 5.221 149,639 -0.01(-0.28%)
Feb 20, 2008 5.283 5.283 5.194 5.235 158,784 -0.02(-0.37%)
Feb 19, 2008 5.254 5.298 5.230 5.254 152,341 +0.05(+1.02%)
Feb 18, 2008 5.100 5.221 5.057 5.201 0 +0.00(+0.00%)
Feb 15, 2008 5.100 5.221 5.057 5.201 158,108 +0.05(+1.03%)
Feb 14, 2008 5.336 5.341 5.057 5.148 238,030 -0.19(-3.60%)
Feb 13, 2008 5.442 5.471 5.331 5.341 124,284 -0.13(-2.29%)
Feb 12, 2008 5.432 5.485 5.417 5.466 231,214 +0.05(+0.89%)
Feb 11, 2008 5.331 5.427 5.312 5.418 171,462 +0.11(+1.99%)
Feb 08, 2008 5.293 5.365 5.293 5.312 447,886 -0.01(-0.18%)
Feb 07, 2008 5.360 5.408 5.312 5.322 159,087 -0.03(-0.54%)
Feb 06, 2008 5.413 5.418 5.341 5.350 337,433 -0.04(-0.71%)
Feb 05, 2008 5.447 5.456 5.379 5.389 162,519 -0.06(-1.06%)
Feb 04, 2008 5.519 5.519 5.360 5.447 337,738 -0.04(-0.70%)
Feb 01, 2008 5.365 5.533 5.350 5.485 481,548 +0.13(+2.43%)
Jan 31, 2008 5.360 5.370 5.283 5.355 224,189 -0.01(-0.18%)
Jan 30, 2008 5.389 5.389 5.293 5.365 329,207 -0.05(-0.89%)
Jan 29, 2008 5.365 5.485 5.317 5.413 591,076 +0.05(+0.90%)
Jan 28, 2008 5.288 5.365 5.240 5.365 253,331 +0.08(+1.46%)
Jan 25, 2008 5.581 5.601 5.235 5.288 467,360 -0.00(-0.09%)
Jan 24, 2008 5.206 5.293 5.206 5.293 208,664 +0.09(+1.76%)
Jan 23, 2008 5.158 5.245 5.158 5.201 194,323 +0.03(+0.65%)
Jan 22, 2008 5.129 5.177 5.100 5.168 209,418 +0.01(+0.19%)
Jan 21, 2008 5.192 5.221 5.086 5.158 0 +0.00(+0.00%)
Jan 18, 2008 5.192 5.221 5.086 5.158 152,965 +0.00(+0.09%)
Jan 17, 2008 5.187 5.201 5.144 5.153 186,841 -0.01(-0.16%)
Jan 16, 2008 5.211 5.245 5.148 5.161 253,400 -0.08(-1.59%)
Jan 15, 2008 5.206 5.245 5.163 5.245 210,950 +0.03(+0.55%)
Jan 14, 2008 5.172 5.216 5.153 5.216 235,266 +0.03(+0.65%)
Jan 11, 2008 5.182 5.187 5.144 5.182 257,920 +0.02(+0.47%)
Jan 10, 2008 5.177 5.177 5.115 5.158 264,155 -0.01(-0.28%)
Jan 09, 2008 5.158 5.177 5.129 5.172 411,613 +0.01(+0.28%)
Jan 08, 2008 5.172 5.192 5.134 5.158 280,574 +0.01(+0.19%)
Jan 07, 2008 5.158 5.168 5.091 5.148 178,112 +0.00(+0.09%)
Jan 04, 2008 5.148 5.230 5.100 5.144 632,851 +0.00(+0.09%)
Jan 03, 2008 5.018 5.206 5.018 5.139 434,994 +0.12(+2.30%)
Jan 02, 2008 4.980 5.023 4.932 5.023 151,316 +0.06(+1.16%)
Jan 01, 2008 4.889 4.994 4.836 4.966 0 +0.00(+0.00%)
Dec 31, 2007 4.889 4.994 4.836 4.966 272,261 +0.08(+1.57%)
Dec 28, 2007 4.845 4.889 4.836 4.889 233,433 +0.03(+0.69%)
Dec 27, 2007 4.884 4.932 4.778 4.855 115,970 -0.04(-0.88%)
Dec 26, 2007 4.922 4.932 4.821 4.898 244,783 -0.02(-0.39%)
Dec 24, 2007 4.860 4.932 4.860 4.917 134,675 +0.07(+1.39%)
Dec 21, 2007 4.913 4.913 4.802 4.850 246,115 -0.07(-1.37%)
Dec 20, 2007 4.908 4.932 4.849 4.917 201,390 -0.02(-0.39%)
Dec 19, 2007 4.893 4.937 4.807 4.937 181,853 +0.07(+1.48%)
Dec 18, 2007 4.913 4.956 4.864 4.864 142,573 -0.04(-0.79%)
Dec 17, 2007 4.975 4.975 4.860 4.903 181,645 -0.05(-1.07%)
Dec 14, 2007 5.014 5.014 4.932 4.956 144,028 -0.07(-1.34%)
Dec 13, 2007 4.980 5.047 4.961 5.023 121,582 -0.00(-0.10%)
Dec 12, 2007 5.004 5.052 4.956 5.028 128,025 +0.01(+0.29%)
Dec 11, 2007 4.990 5.038 4.980 5.014 117,009 +0.07(+1.36%)
Dec 10, 2007 5.018 5.062 4.913 4.946 130,934 -0.09(-1.72%)
Dec 07, 2007 5.086 5.086 4.985 5.033 121,582 -0.04(-0.85%)
Dec 06, 2007 5.129 5.129 5.038 5.076 146,106 -0.05(-0.94%)
Dec 05, 2007 5.086 5.134 5.057 5.124 219,055 +0.05(+0.95%)
Dec 04, 2007 4.985 5.076 4.985 5.076 149,641 +0.00(+0.00%)
Dec 03, 2007 5.115 5.115 5.014 5.076 99,344 -0.00(-0.09%)
Nov 30, 2007 4.956 5.081 4.956 5.081 252,464 +0.08(+1.64%)
Nov 29, 2007 5.196 5.196 4.956 4.999 124,491 -0.02(-0.48%)
Nov 28, 2007 4.999 5.047 4.975 5.023 184,555 +0.03(+0.68%)
Nov 27, 2007 4.908 5.014 4.908 4.990 195,362 +0.02(+0.39%)
Nov 26, 2007 4.951 5.004 4.951 4.970 108,696 +0.02(+0.39%)
Nov 23, 2007 4.951 4.951 4.927 4.951 37,617 +0.03(+0.59%)
Nov 21, 2007 4.908 4.951 4.903 4.922 134,654 +0.02(+0.39%)
Nov 20, 2007 4.898 4.970 4.893 4.903 203,468 -0.02(-0.39%)
Nov 19, 2007 4.571 4.951 4.571 4.922 195,414 -0.00(-0.10%)
Nov 16, 2007 4.908 4.951 4.908 4.927 176,450 +0.00(+0.10%)
Nov 15, 2007 4.946 4.956 4.917 4.922 222,796 -0.03(-0.68%)
Nov 14, 2007 4.970 4.980 4.889 4.956 119,503 -0.02(-0.39%)
Nov 13, 2007 4.961 4.975 4.932 4.975 108,696 -0.01(-0.29%)
Nov 12, 2007 4.975 4.990 4.975 4.990 72,949 +0.01(+0.29%)
Nov 09, 2007 4.966 4.990 4.966 4.975 174,163 +0.01(+0.19%)
Nov 08, 2007 4.990 5.004 4.966 4.966 292,420 -0.01(-0.29%)
Nov 07, 2007 4.869 5.004 4.869 4.980 113,368 -0.01(-0.19%)
Nov 06, 2007 4.999 5.023 4.961 4.990 120,958 +0.01(+0.19%)
Nov 05, 2007 4.552 5.004 4.552 4.980 105,371 +0.00(+0.00%)
Nov 02, 2007 4.980 5.014 4.956 4.980 119,296 +0.00(+0.00%)
Nov 01, 2007 5.004 5.033 4.956 4.980 72,533 -0.05(-0.96%)
Oct 31, 2007 5.023 5.047 4.956 5.028 154,627 -0.00(-0.10%)
Oct 30, 2007 4.980 5.033 4.975 5.033 158,992 +0.05(+0.97%)
Oct 29, 2007 4.999 5.018 4.961 4.985 158,576 -0.03(-0.67%)
Oct 26, 2007 5.028 5.038 4.994 5.018 75,443 +0.01(+0.19%)
Oct 25, 2007 4.985 5.009 4.980 5.009 144,651 +0.02(+0.39%)
Oct 24, 2007 4.994 5.004 4.975 4.990 125,946 -0.00(-0.10%)
Oct 23, 2007 4.975 4.999 4.961 4.994 80,639 -0.00(-0.10%)
Oct 22, 2007 5.004 5.018 4.985 4.999 100,591 -0.02(-0.38%)
Oct 19, 2007 5.043 5.043 4.994 5.018 99,759 -0.02(-0.38%)
Oct 18, 2007 5.028 5.052 5.014 5.038 73,988 -0.01(-0.29%)
Oct 17, 2007 5.071 5.091 5.009 5.052 134,260 -0.03(-0.57%)
Oct 16, 2007 5.067 5.144 5.067 5.081 92,901 +0.00(+0.00%)
Oct 15, 2007 5.120 5.120 5.057 5.081 79,184 -0.03(-0.66%)
Oct 12, 2007 5.124 5.139 5.100 5.115 89,575 +0.00(+0.09%)
Oct 11, 2007 5.110 5.144 5.067 5.110 127,401 -0.04(-0.75%)
Oct 10, 2007 5.124 5.172 5.115 5.148 113,268 +0.00(+0.00%)
Oct 09, 2007 5.105 5.163 5.105 5.148 56,946 +0.02(+0.47%)
Oct 08, 2007 5.105 5.148 5.095 5.124 89,575 +0.00(+0.09%)
Oct 05, 2007 5.110 5.139 5.091 5.120 82,925 +0.00(+0.00%)
Oct 04, 2007 5.120 5.129 5.115 5.120 62,557 +0.02(+0.38%)
Oct 03, 2007 5.105 5.129 5.081 5.100 69,208 -0.02(-0.38%)
Oct 02, 2007 5.124 5.148 5.105 5.120 78,560 -0.02(-0.37%)
Oct 01, 2007 5.105 5.163 5.100 5.139 96,226 -0.00(-0.09%)
Sep 28, 2007 5.095 5.144 5.052 5.144 99,551 +0.06(+1.14%)
Sep 27, 2007 5.148 5.153 4.970 5.086 145,275 -0.03(-0.56%)
Sep 26, 2007 5.095 5.124 5.086 5.115 54,660 +0.02(+0.38%)
Sep 25, 2007 5.071 5.110 5.062 5.095 76,274 +0.02(+0.38%)
Sep 24, 2007 5.076 5.110 5.028 5.076 108,488 -0.02(-0.38%)
Sep 21, 2007 5.062 5.100 5.043 5.095 40,527 +0.01(+0.28%)
Sep 20, 2007 5.052 5.100 5.047 5.081 75,651 +0.00(+0.09%)
Sep 19, 2007 5.076 5.100 5.014 5.076 120,335 -0.00(-0.10%)
Sep 18, 2007 5.105 5.115 4.999 5.081 111,190 -0.01(-0.19%)
Sep 17, 2007 5.148 5.172 5.052 5.091 83,964 -0.08(-1.58%)
Sep 14, 2007 5.144 5.172 5.110 5.172 39,280 +0.03(+0.56%)
Sep 13, 2007 5.158 5.158 5.100 5.144 86,458 -0.05(-1.02%)
Sep 12, 2007 5.196 5.211 5.129 5.196 60,479 +0.02(+0.39%)
Sep 11, 2007 5.172 5.235 5.168 5.176 69,416 -0.03(-0.66%)
Sep 10, 2007 5.187 5.235 5.153 5.211 57,361 +0.00(+0.00%)
Sep 07, 2007 5.168 5.221 5.129 5.211 54,867 +0.00(+0.00%)
Sep 06, 2007 5.216 5.216 5.172 5.211 74,923 +0.01(+0.19%)
Sep 05, 2007 5.153 5.206 5.153 5.201 62,973 +0.02(+0.37%)
Sep 04, 2007 5.148 5.192 5.148 5.182 124,284 +0.03(+0.56%)
Aug 31, 2007 5.124 5.153 5.100 5.153 58,608 +0.06(+1.23%)
Aug 30, 2007 5.134 5.134 5.071 5.091 97,889 -0.02(-0.47%)
Aug 29, 2007 5.067 5.148 5.067 5.115 118,049 +0.03(+0.66%)
Aug 28, 2007 5.100 5.100 5.067 5.081 95,810 -0.02(-0.38%)
Aug 27, 2007 5.153 5.172 5.086 5.100 107,865 -0.05(-1.06%)
Aug 24, 2007 5.168 5.177 5.110 5.155 75,027 +0.01(+0.12%)
Aug 23, 2007 5.134 5.168 5.120 5.148 223,212 -0.01(-0.19%)
Aug 22, 2007 5.076 5.158 5.071 5.158 109,112 +0.08(+1.61%)
Aug 21, 2007 5.052 5.100 5.052 5.076 98,720 +0.03(+0.57%)
Aug 20, 2007 4.884 5.047 4.884 5.047 234,851 +0.22(+4.59%)
Aug 17, 2007 4.812 4.860 4.739 4.826 364,954 +0.12(+2.45%)
Aug 16, 2007 4.787 4.836 4.504 4.711 391,349 -0.15(-3.07%)
Aug 15, 2007 4.980 5.091 4.787 4.860 272,468 -0.14(-2.88%)
Aug 14, 2007 5.043 5.076 4.975 5.004 247,528 -0.09(-1.70%)
Aug 13, 2007 5.071 5.110 5.057 5.091 82,717 +0.00(+0.00%)
Aug 10, 2007 5.120 5.120 4.975 5.091 132,597 -0.03(-0.56%)
Aug 09, 2007 5.095 5.187 5.076 5.120 131,350 +0.01(+0.28%)
Aug 08, 2007 5.086 5.134 5.076 5.105 71,078 +0.00(+0.09%)
Aug 07, 2007 5.148 5.148 5.047 5.100 134,467 -0.02(-0.47%)
Aug 06, 2007 5.187 5.187 5.105 5.124 78,560 -0.03(-0.65%)
Aug 03, 2007 5.158 5.177 5.144 5.158 59,232 -0.02(-0.37%)
Aug 02, 2007 5.168 5.206 5.129 5.177 110,982 -0.01(-0.28%)
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.