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

MFS Intermediate Income Trust (NY: MIN )

2.640 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 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, 2014 2.110 2.118 2.110 2.118 840,071 +0.00(+0.00%)
Apr 29, 2014 2.110 2.118 2.106 2.118 681,510 +0.00(+0.19%)
Apr 28, 2014 2.106 2.114 2.102 2.114 1,052,269 +0.00(+0.19%)
Apr 25, 2014 2.106 2.114 2.095 2.110 856,708 -0.00(-0.19%)
Apr 24, 2014 2.106 2.114 2.106 2.114 823,617 +0.00(+0.00%)
Apr 23, 2014 2.106 2.114 2.098 2.114 995,402 +0.01(+0.38%)
Apr 22, 2014 2.095 2.106 2.091 2.106 826,590 +0.01(+0.57%)
Apr 21, 2014 2.091 2.095 2.083 2.095 907,071 +0.01(+0.38%)
Apr 17, 2014 2.083 2.087 2.087 2.087 753,149 +0.00(+0.00%)
Apr 16, 2014 2.079 2.091 2.079 2.087 1,065,732 +0.01(+0.38%)
Apr 15, 2014 2.091 2.091 2.075 2.079 867,148 -0.00(-0.19%)
Apr 14, 2014 2.075 2.083 2.075 2.083 903,522 +0.01(+0.38%)
Apr 11, 2014 2.071 2.083 2.071 2.075 843,116 -0.00(-0.19%)
Apr 10, 2014 2.079 2.079 2.071 2.079 626,147 +0.00(+0.19%)
Apr 09, 2014 2.063 2.079 2.063 2.075 965,861 +0.00(+0.19%)
Apr 08, 2014 2.063 2.071 2.059 2.071 989,885 +0.01(+0.38%)
Apr 07, 2014 2.059 2.071 2.059 2.063 1,147,002 +0.00(+0.00%)
Apr 04, 2014 2.059 2.067 2.059 2.063 690,136 +0.01(+0.38%)
Apr 03, 2014 2.059 2.063 2.055 2.055 755,309 +0.00(+0.00%)
Apr 02, 2014 2.051 2.063 2.051 2.055 966,683 +0.00(+0.00%)
Apr 01, 2014 2.047 2.059 2.047 2.055 1,093,432 +0.01(+0.39%)
Mar 31, 2014 2.063 2.067 2.043 2.047 1,951,748 -0.01(-0.58%)
Mar 28, 2014 2.055 2.059 2.051 2.059 846,152 +0.00(+0.19%)
Mar 27, 2014 2.055 2.067 2.051 2.055 878,168 -0.00(-0.19%)
Mar 26, 2014 2.059 2.067 2.055 2.059 804,561 +0.00(+0.00%)
Mar 25, 2014 2.063 2.067 2.059 2.059 690,536 -0.01(-0.38%)
Mar 24, 2014 2.059 2.067 2.059 2.067 709,031 +0.00(+0.19%)
Mar 21, 2014 2.055 2.063 2.051 2.063 718,164 +0.01(+0.38%)
Mar 20, 2014 2.059 2.063 2.039 2.055 938,154 -0.00(-0.19%)
Mar 19, 2014 2.063 2.071 2.059 2.059 1,224,084 -0.02(-0.76%)
Mar 18, 2014 2.067 2.083 2.063 2.075 958,570 +0.02(+0.96%)
Mar 17, 2014 2.055 2.063 2.051 2.055 1,005,163 +0.00(+0.00%)
Mar 14, 2014 2.059 2.063 2.051 2.055 690,312 -0.00(-0.19%)
Mar 13, 2014 2.059 2.067 2.051 2.059 946,718 +0.00(+0.19%)
Mar 12, 2014 2.059 2.067 2.051 2.055 1,201,163 -0.01(-0.57%)
Mar 11, 2014 2.074 2.078 2.063 2.067 663,708 -0.00(-0.19%)
Mar 10, 2014 2.074 2.086 2.067 2.071 1,099,413 +0.00(+0.00%)
Mar 07, 2014 2.086 2.090 2.067 2.071 748,474 -0.01(-0.57%)
Mar 06, 2014 2.078 2.086 2.078 2.082 609,075 +0.01(+0.38%)
Mar 05, 2014 2.063 2.086 2.063 2.074 1,016,809 +0.01(+0.57%)
Mar 04, 2014 2.063 2.071 2.059 2.063 823,293 +0.00(+0.00%)
Mar 03, 2014 2.067 2.075 2.059 2.063 1,025,423 -0.01(-0.38%)
Feb 28, 2014 2.086 2.086 2.059 2.071 1,029,880 -0.01(-0.38%)
Feb 27, 2014 2.074 2.082 2.067 2.078 1,391,075 +0.01(+0.57%)
Feb 26, 2014 2.071 2.074 2.063 2.067 645,174 -0.00(-0.19%)
Feb 25, 2014 2.074 2.078 2.071 2.071 772,394 +0.00(+0.00%)
Feb 24, 2014 2.074 2.078 2.067 2.071 588,382 -0.01(-0.38%)
Feb 21, 2014 2.059 2.086 2.051 2.078 1,074,004 +0.02(+0.95%)
Feb 20, 2014 2.039 2.059 2.039 2.059 791,547 +0.02(+0.96%)
Feb 19, 2014 2.059 2.067 2.031 2.039 1,427,944 -0.03(-1.52%)
Feb 18, 2014 2.055 2.071 2.051 2.071 1,487,031 +0.02(+0.77%)
Feb 14, 2014 2.035 2.055 2.055 2.055 1,043,258 +0.02(+0.96%)
Feb 13, 2014 2.035 2.043 2.031 2.035 1,213,491 -0.01(-0.38%)
Feb 12, 2014 2.043 2.051 2.031 2.043 1,032,948 +0.00(+0.00%)
Feb 11, 2014 2.047 2.051 2.043 2.043 837,764 -0.01(-0.57%)
Feb 10, 2014 2.035 2.055 2.035 2.055 682,491 +0.02(+1.15%)
Feb 07, 2014 2.043 2.055 2.031 2.031 948,547 -0.01(-0.57%)
Feb 06, 2014 2.047 2.055 2.039 2.043 823,793 -0.00(-0.19%)
Feb 05, 2014 2.039 2.055 2.039 2.047 1,145,374 +0.01(+0.38%)
Feb 04, 2014 2.063 2.066 2.024 2.039 1,628,736 -0.03(-1.32%)
Feb 03, 2014 2.051 2.066 2.043 2.066 1,397,264 +0.01(+0.38%)
Jan 31, 2014 2.039 2.066 2.028 2.059 1,391,153 +0.02(+1.15%)
Jan 30, 2014 2.035 2.039 2.028 2.035 1,002,108 -0.00(-0.19%)
Jan 29, 2014 2.043 2.047 2.035 2.039 1,271,104 -0.01(-0.38%)
Jan 28, 2014 2.043 2.063 2.032 2.047 1,248,900 +0.00(+0.00%)
Jan 27, 2014 2.051 2.066 2.028 2.047 1,302,857 -0.01(-0.57%)
Jan 24, 2014 2.070 2.074 2.059 2.059 1,333,995 -0.02(-0.94%)
Jan 23, 2014 2.055 2.078 2.047 2.078 1,488,911 +0.02(+1.14%)
Jan 22, 2014 2.047 2.059 2.047 2.055 1,036,004 +0.00(+0.19%)
Jan 21, 2014 2.043 2.055 2.039 2.051 1,141,951 -0.00(-0.19%)
Jan 17, 2014 2.035 2.055 2.055 2.055 949,210 +0.01(+0.57%)
Jan 16, 2014 2.039 2.055 2.031 2.043 1,193,232 +0.00(+0.19%)
Jan 15, 2014 2.035 2.039 2.031 2.039 1,250,928 +0.00(+0.00%)
Jan 14, 2014 2.039 2.047 2.028 2.039 1,585,169 -0.01(-0.37%)
Jan 13, 2014 2.039 2.047 2.039 2.047 1,247,235 +0.00(+0.19%)
Jan 10, 2014 2.047 2.049 2.035 2.043 761,272 -0.00(-0.19%)
Jan 09, 2014 2.028 2.047 2.028 2.047 854,631 +0.02(+0.76%)
Jan 08, 2014 2.031 2.043 2.031 2.031 755,213 -0.02(-0.75%)
Jan 07, 2014 2.012 2.051 2.012 2.047 1,368,126 +0.03(+1.73%)
Jan 06, 2014 2.016 2.024 2.004 2.012 1,038,517 +0.00(+0.19%)
Jan 03, 2014 2.012 2.012 2.001 2.008 766,414 -0.00(-0.19%)
Jan 02, 2014 2.001 2.020 1.997 2.012 1,305,486 +0.01(+0.58%)
Dec 31, 2013 2.016 2.001 2.001 2.001 1,610,279 -0.00(-0.19%)
Dec 30, 2013 2.004 2.020 2.001 2.004 1,503,849 -0.01(-0.38%)
Dec 27, 2013 2.012 2.016 2.001 2.012 1,666,710 -0.01(-0.57%)
Dec 26, 2013 2.028 2.031 2.016 2.024 1,460,600 +0.00(+0.00%)
Dec 24, 2013 2.012 2.031 2.008 2.024 1,250,132 +0.01(+0.58%)
Dec 23, 2013 1.993 2.024 1.977 2.012 2,234,381 +0.03(+1.56%)
Dec 20, 2013 1.970 1.985 1.966 1.981 1,877,020 +0.01(+0.59%)
Dec 19, 2013 1.966 1.974 1.962 1.970 1,633,736 +0.00(+0.20%)
Dec 18, 2013 1.970 1.981 1.962 1.966 1,670,268 -0.01(-0.39%)
Dec 17, 2013 1.958 1.981 1.956 1.974 1,228,284 +0.01(+0.60%)
Dec 16, 2013 1.969 1.973 1.962 1.962 1,350,071 -0.00(-0.19%)
Dec 13, 2013 1.966 1.969 1.958 1.966 1,370,393 -0.00(-0.19%)
Dec 12, 2013 1.969 1.973 1.954 1.969 2,628,304 +0.00(+0.00%)
Dec 11, 2013 1.985 1.985 1.962 1.969 2,249,370 -0.00(-0.19%)
Dec 10, 2013 1.966 1.981 1.966 1.973 1,363,701 +0.01(+0.39%)
Dec 09, 2013 1.962 1.973 1.954 1.966 1,875,334 +0.01(+0.59%)
Dec 06, 2013 1.969 1.981 1.950 1.954 3,054,897 -0.02(-0.78%)
Dec 05, 2013 1.973 1.977 1.966 1.969 1,325,363 -0.00(-0.19%)
Dec 04, 2013 1.989 1.989 1.973 1.973 1,179,391 -0.01(-0.58%)
Dec 03, 2013 1.981 1.989 1.981 1.985 621,796 +0.00(+0.19%)
Dec 02, 2013 1.989 1.996 1.981 1.981 985,841 -0.01(-0.58%)
Nov 29, 2013 1.992 1.992 1.985 1.992 386,349 +0.00(+0.19%)
Nov 27, 2013 1.989 1.992 1.981 1.989 806,083 -0.00(-0.19%)
Nov 26, 2013 1.989 1.998 1.985 1.992 767,395 +0.00(+0.19%)
Nov 25, 2013 1.992 2.000 1.985 1.989 1,332,522 -0.01(-0.57%)
Nov 22, 2013 1.989 2.000 1.977 2.000 1,130,767 +0.01(+0.58%)
Nov 21, 2013 1.992 1.996 1.985 1.989 1,113,500 +0.00(+0.00%)
Nov 20, 2013 1.996 1.996 1.989 1.989 1,542,459 -0.02(-0.76%)
Nov 19, 2013 2.008 2.011 1.985 2.004 1,412,063 -0.01(-0.57%)
Nov 18, 2013 2.004 2.023 1.996 2.015 1,802,333 +0.00(+0.19%)
Nov 15, 2013 1.985 2.031 1.985 2.012 1,705,872 +0.02(+0.96%)
Nov 14, 2013 1.981 1.992 1.977 1.992 1,011,241 +0.01(+0.58%)
Nov 13, 2013 1.989 1.996 1.981 1.981 981,673 -0.02(-0.77%)
Nov 12, 2013 1.992 2.004 1.981 1.996 1,071,897 +0.00(+0.01%)
Nov 11, 2013 1.988 2.004 1.988 1.996 758,955 -0.00(-0.19%)
Nov 08, 2013 1.992 2.004 1.985 2.000 1,094,989 +0.00(+0.00%)
Nov 07, 2013 1.996 2.000 1.992 2.000 1,168,329 +0.00(+0.00%)
Nov 06, 2013 1.981 2.000 1.981 2.000 1,739,568 +0.02(+0.77%)
Nov 05, 2013 1.992 1.992 1.973 1.985 1,530,049 -0.02(-0.76%)
Nov 04, 2013 1.992 2.004 1.988 2.000 1,434,201 +0.01(+0.57%)
Nov 01, 2013 2.007 2.011 1.988 1.988 1,526,396 -0.02(-0.95%)
Oct 31, 2013 2.011 2.011 1.992 2.007 1,735,452 +0.00(+0.00%)
Oct 30, 2013 2.007 2.015 2.004 2.007 734,056 +0.00(+0.00%)
Oct 29, 2013 2.000 2.007 2.000 2.007 503,683 +0.01(+0.38%)
Oct 28, 2013 2.011 2.015 2.000 2.000 911,090 -0.02(-0.94%)
Oct 25, 2013 2.000 2.023 1.992 2.019 1,575,439 +0.03(+1.53%)
Oct 24, 2013 1.988 2.004 1.985 1.988 1,326,033 -0.00(-0.19%)
Oct 23, 2013 1.988 2.007 1.988 1.992 800,617 +0.00(+0.00%)
Oct 22, 2013 1.985 2.007 1.985 1.992 1,104,956 +0.01(+0.38%)
Oct 21, 2013 2.015 2.015 1.985 1.985 1,063,404 -0.02(-0.76%)
Oct 18, 2013 2.015 2.049 1.985 2.000 1,533,987 -0.03(-1.31%)
Oct 17, 2013 1.966 2.034 1.962 2.026 1,939,260 +0.06(+3.29%)
Oct 16, 2013 1.962 1.973 1.958 1.962 937,796 +0.00(+0.00%)
Oct 15, 2013 1.962 1.981 1.958 1.962 696,854 -0.00(-0.18%)
Oct 14, 2013 1.973 1.980 1.965 1.965 585,694 -0.02(-0.76%)
Oct 11, 2013 1.965 1.980 1.961 1.980 601,043 +0.01(+0.38%)
Oct 10, 2013 1.973 1.980 1.963 1.973 1,174,697 +0.01(+0.38%)
Oct 09, 2013 1.958 1.965 1.950 1.965 1,073,981 +0.01(+0.39%)
Oct 08, 2013 1.965 1.973 1.946 1.958 1,258,743 -0.01(-0.57%)
Oct 07, 2013 1.969 1.973 1.961 1.969 1,407,803 +0.00(+0.00%)
Oct 04, 2013 1.992 1.999 1.969 1.969 1,291,944 -0.03(-1.51%)
Oct 03, 2013 1.992 2.011 1.992 1.999 941,575 -0.00(-0.19%)
Oct 02, 2013 1.988 2.011 1.984 2.003 976,094 +0.00(+0.00%)
Oct 01, 2013 1.992 2.011 1.988 2.003 1,635,832 +0.00(+0.00%)
Sep 30, 2013 1.977 2.007 1.965 2.003 2,701,702 +0.03(+1.34%)
Sep 27, 2013 1.958 1.977 1.954 1.977 995,367 +0.02(+0.96%)
Sep 26, 2013 1.969 1.975 1.958 1.958 1,356,396 -0.02(-1.14%)
Sep 25, 2013 1.969 1.980 1.965 1.980 1,532,648 +0.02(+0.77%)
Sep 24, 2013 1.946 1.969 1.946 1.965 1,154,361 +0.02(+0.77%)
Sep 23, 2013 1.946 1.961 1.943 1.950 1,403,789 +0.00(+0.19%)
Sep 20, 2013 1.943 1.954 1.943 1.946 1,396,478 +0.00(+0.19%)
Sep 19, 2013 1.958 1.958 1.943 1.943 1,733,724 -0.02(-1.15%)
Sep 18, 2013 1.939 1.969 1.935 1.965 1,491,581 +0.03(+1.36%)
Sep 17, 2013 1.939 1.946 1.939 1.939 1,074,291 -0.00(-0.18%)
Sep 16, 2013 1.950 1.955 1.931 1.942 1,523,630 +0.01(+0.58%)
Sep 13, 2013 1.924 1.942 1.924 1.931 1,535,230 +0.01(+0.39%)
Sep 12, 2013 1.924 1.939 1.920 1.924 1,475,094 -0.00(-0.19%)
Sep 11, 2013 1.931 1.939 1.924 1.927 1,341,719 -0.00(-0.19%)
Sep 10, 2013 1.931 1.935 1.920 1.931 1,737,162 +0.00(+0.00%)
Sep 09, 2013 1.946 1.946 1.927 1.931 2,761,755 -0.01(-0.58%)
Sep 06, 2013 1.946 1.954 1.935 1.942 948,694 +0.00(+0.19%)
Sep 05, 2013 1.950 1.950 1.935 1.939 776,868 -0.01(-0.38%)
Sep 04, 2013 1.957 1.965 1.942 1.946 1,279,687 -0.01(-0.57%)
Sep 03, 2013 1.950 1.967 1.942 1.957 950,586 +0.01(+0.58%)
Aug 30, 2013 1.954 1.954 1.939 1.946 740,912 +0.01(+0.39%)
Aug 29, 2013 1.950 1.954 1.927 1.939 1,813,630 -0.01(-0.77%)
Aug 28, 2013 1.965 1.972 1.954 1.954 1,049,347 -0.02(-0.95%)
Aug 27, 2013 1.950 1.976 1.950 1.972 1,866,903 +0.02(+0.96%)
Aug 26, 2013 1.950 1.965 1.942 1.954 1,120,074 +0.00(+0.19%)
Aug 23, 2013 1.950 1.968 1.942 1.950 975,958 -0.01(-0.57%)
Aug 22, 2013 1.939 1.961 1.931 1.961 1,295,177 +0.03(+1.75%)
Aug 21, 2013 1.950 1.957 1.924 1.927 1,562,445 -0.03(-1.72%)
Aug 20, 2013 1.939 1.961 1.935 1.961 1,113,923 +0.02(+0.96%)
Aug 19, 2013 1.946 1.957 1.939 1.942 907,402 -0.01(-0.38%)
Aug 16, 2013 1.946 1.961 1.946 1.950 1,009,733 +0.00(+0.19%)
Aug 15, 2013 1.957 1.957 1.931 1.946 1,478,723 -0.01(-0.57%)
Aug 14, 2013 1.983 1.983 1.957 1.957 1,245,941 -0.03(-1.32%)
Aug 13, 2013 1.983 1.987 1.965 1.983 1,346,719 +0.00(+0.21%)
Aug 12, 2013 1.987 2.002 1.976 1.979 1,181,224 -0.01(-0.56%)
Aug 09, 2013 1.987 1.998 1.976 1.990 805,094 +0.01(+0.37%)
Aug 08, 2013 1.976 1.994 1.968 1.983 1,192,817 +0.01(+0.56%)
Aug 07, 2013 1.961 1.987 1.957 1.972 1,116,387 +0.01(+0.57%)
Aug 06, 2013 1.976 1.983 1.953 1.961 1,330,977 -0.02(-0.94%)
Aug 05, 2013 2.009 2.009 1.976 1.979 1,485,246 -0.03(-1.30%)
Aug 02, 2013 2.002 2.016 1.998 2.005 807,044 +0.00(+0.19%)
Aug 01, 2013 2.005 2.024 1.994 2.002 1,170,310 -0.00(-0.19%)
Jul 31, 2013 2.009 2.016 1.983 2.005 1,113,595 +0.00(+0.00%)
Jul 30, 2013 2.005 2.016 1.983 2.005 1,236,079 +0.00(+0.19%)
Jul 29, 2013 2.020 2.020 2.002 2.002 974,920 -0.02(-1.10%)
Jul 26, 2013 2.016 2.024 2.002 2.024 1,138,892 +0.01(+0.74%)
Jul 25, 2013 2.009 2.024 1.994 2.009 1,312,741 -0.01(-0.37%)
Jul 24, 2013 2.013 2.024 1.994 2.016 1,566,039 -0.00(-0.18%)
Jul 23, 2013 2.013 2.029 2.011 2.020 1,318,127 +0.01(+0.55%)
Jul 22, 2013 2.013 2.028 2.005 2.009 1,417,587 -0.01(-0.73%)
Jul 19, 2013 2.013 2.024 2.009 2.024 704,382 +0.00(+0.18%)
Jul 18, 2013 2.024 2.024 2.002 2.020 1,063,487 +0.00(+0.18%)
Jul 17, 2013 2.005 2.020 1.998 2.016 1,396,305 +0.01(+0.56%)
Jul 16, 2013 2.005 2.024 1.994 2.005 1,326,652 -0.00(-0.15%)
Jul 15, 2013 2.016 2.023 2.005 2.008 826,925 +0.01(+0.55%)
Jul 12, 2013 1.997 2.041 1.997 1.997 1,210,746 +0.00(+0.00%)
Jul 11, 2013 1.990 2.012 1.986 1.997 1,671,588 +0.02(+1.12%)
Jul 10, 2013 1.979 1.997 1.975 1.975 1,058,976 -0.01(-0.74%)
Jul 09, 2013 1.971 2.001 1.968 1.990 1,300,217 +0.01(+0.75%)
Jul 08, 2013 1.990 2.008 1.968 1.975 1,591,112 -0.00(-0.19%)
Jul 05, 2013 2.019 2.027 1.975 1.979 1,580,035 -0.05(-2.36%)
Jul 03, 2013 2.038 2.060 2.027 2.027 1,030,658 -0.02(-1.08%)
Jul 02, 2013 2.064 2.075 2.049 2.049 1,142,607 -0.03(-1.24%)
Jul 01, 2013 2.089 2.089 2.056 2.075 1,739,187 -0.04(-2.09%)
Jun 28, 2013 2.108 2.123 2.053 2.119 1,308,364 +0.01(+0.70%)
Jun 27, 2013 2.086 2.104 2.067 2.104 1,251,186 +0.03(+1.42%)
Jun 26, 2013 2.030 2.089 2.030 2.075 1,579,039 +0.04(+2.18%)
Jun 25, 2013 2.027 2.064 1.997 2.030 2,186,606 -0.00(-0.18%)
Jun 24, 2013 2.012 2.038 1.994 2.034 1,689,474 -0.00(-0.18%)
Jun 21, 2013 1.983 2.041 1.979 2.038 2,429,685 +0.06(+3.17%)
Jun 20, 2013 1.994 2.005 1.971 1.975 3,735,450 -0.05(-2.55%)
Jun 19, 2013 2.067 2.078 2.005 2.027 2,202,780 -0.05(-2.31%)
Jun 18, 2013 2.067 2.082 2.056 2.075 1,340,712 +0.01(+0.41%)
Jun 17, 2013 2.077 2.081 2.048 2.066 2,111,392 +0.00(+0.18%)
Jun 14, 2013 2.048 2.070 2.044 2.063 1,291,671 +0.01(+0.71%)
Jun 13, 2013 1.986 2.059 1.982 2.048 2,525,523 +0.04(+1.82%)
Jun 12, 2013 2.026 2.033 1.994 2.011 1,846,529 -0.00(-0.18%)
Jun 11, 2013 2.033 2.033 1.989 2.015 2,399,587 -0.00(-0.18%)
Jun 10, 2013 2.055 2.064 2.019 2.019 1,968,765 -0.04(-1.95%)
Jun 07, 2013 2.088 2.088 2.048 2.059 1,610,284 -0.01(-0.71%)
Jun 06, 2013 2.077 2.096 2.052 2.074 1,391,679 +0.01(+0.71%)
Jun 05, 2013 2.052 2.070 2.048 2.059 1,844,516 -0.01(-0.71%)
Jun 04, 2013 2.070 2.074 2.037 2.074 1,456,184 +0.01(+0.35%)
Jun 03, 2013 2.070 2.081 2.022 2.066 2,199,716 -0.02(-0.88%)
May 31, 2013 2.088 2.096 2.066 2.085 2,164,127 +0.01(+0.35%)
May 30, 2013 2.074 2.103 2.041 2.077 2,954,896 -0.01(-0.53%)
May 29, 2013 2.088 2.092 2.030 2.088 3,586,036 -0.00(-0.17%)
May 28, 2013 2.161 2.169 2.092 2.092 2,934,662 -0.07(-3.22%)
May 24, 2013 2.132 2.169 2.128 2.161 1,614,358 +0.01(+0.51%)
May 23, 2013 2.158 2.158 2.136 2.150 1,978,015 -0.01(-0.34%)
May 22, 2013 2.198 2.213 2.154 2.158 2,704,107 -0.04(-1.67%)
May 21, 2013 2.231 2.238 2.194 2.194 1,846,474 -0.03(-1.32%)
May 20, 2013 2.220 2.249 2.220 2.224 1,275,461 +0.00(+0.16%)
May 17, 2013 2.245 2.245 2.216 2.220 1,236,581 -0.01(-0.65%)
May 16, 2013 2.253 2.253 2.231 2.234 1,332,676 -0.01(-0.49%)
May 15, 2013 2.260 2.260 2.231 2.245 1,634,699 -0.02(-0.97%)
May 13, 2013 2.284 2.284 2.259 2.267 995,061 -0.02(-0.74%)
May 10, 2013 2.288 2.288 2.270 2.284 1,018,658 +0.00(+0.00%)
May 09, 2013 2.274 2.288 2.266 2.284 936,136 +0.01(+0.32%)
May 08, 2013 2.263 2.277 2.255 2.277 1,119,716 +0.01(+0.64%)
May 07, 2013 2.292 2.295 2.252 2.263 2,368,904 -0.03(-1.43%)
May 06, 2013 2.299 2.306 2.292 2.295 1,132,905 -0.00(-0.16%)
May 03, 2013 2.303 2.306 2.292 2.299 1,763,388 -0.00(-0.16%)
May 02, 2013 2.350 2.350 2.295 2.303 3,391,125 -0.05(-2.01%)
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.