Skip to main content

Liberty All Star Equity Fund (NY: USA )

7.115 -0.015 (-0.21%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 0.9603 0.9715 0.9575 0.9687 2,555,761 +0.01(+0.58%)
May 28, 2009 0.9631 0.9657 0.9435 0.9631 2,036,327 +0.01(+1.47%)
May 27, 2009 0.9687 0.9743 0.9491 0.9491 1,722,394 -0.02(-1.74%)
May 26, 2009 0.9575 0.9715 0.9379 0.9659 1,857,754 +0.00(+0.29%)
May 22, 2009 0.9519 0.9715 0.9519 0.9631 1,780,737 +0.01(+0.88%)
May 21, 2009 0.9603 0.9631 0.9435 0.9547 1,650,675 -0.02(-2.01%)
May 20, 2009 0.9743 0.9855 0.9687 0.9743 2,318,569 +0.02(+2.05%)
May 19, 2009 0.9491 0.9659 0.9463 0.9547 1,225,469 +0.01(+0.59%)
May 18, 2009 0.9295 0.9491 0.9291 0.9491 1,916,522 +0.03(+2.73%)
May 15, 2009 0.9379 0.9407 0.9239 0.9239 1,836,388 -0.01(-1.20%)
May 14, 2009 0.9351 0.9435 0.9295 0.9351 2,944,681 +0.00(+0.30%)
May 13, 2009 0.9491 0.9547 0.9323 0.9323 1,595,167 -0.03(-3.48%)
May 12, 2009 0.9799 0.9799 0.9519 0.9659 2,116,569 -0.01(-0.86%)
May 11, 2009 1.008 1.008 0.9715 0.9743 2,339,163 -0.02(-2.25%)
May 08, 2009 0.9827 1.005 0.9827 0.9967 2,459,082 +0.02(+1.71%)
May 07, 2009 1.016 1.016 0.9799 0.9799 2,995,267 -0.01(-1.41%)
May 06, 2009 0.9519 0.9995 0.9519 0.9939 2,204,764 +0.00(+0.28%)
May 05, 2009 0.9799 0.9967 0.9772 0.9911 2,789,010 +0.01(+0.85%)
May 04, 2009 0.9911 0.9911 0.9827 0.9827 5,487,074 +0.03(+3.54%)
May 01, 2009 0.9435 0.9519 0.9435 0.9491 1,187,038 +0.00(+0.00%)
Apr 30, 2009 0.9631 0.9687 0.9435 0.9491 1,868,033 +0.00(+0.30%)
Apr 29, 2009 0.9211 0.9575 0.9211 0.9463 3,382,359 +0.03(+2.74%)
Apr 28, 2009 0.8987 0.9323 0.8959 0.9211 4,282,352 -0.00(-0.00%)
Apr 27, 2009 0.8987 0.9267 0.8959 0.9212 2,520,990 +0.01(+0.61%)
Apr 24, 2009 0.9071 0.9239 0.9071 0.9155 1,323,591 +0.02(+1.87%)
Apr 23, 2009 0.8875 0.9071 0.8875 0.8987 1,438,138 +0.02(+1.90%)
Apr 22, 2009 0.8847 0.9120 0.8819 0.8819 1,646,910 -0.01(-1.25%)
Apr 21, 2009 0.8735 0.8987 0.8679 0.8931 1,179,520 +0.02(+2.24%)
Apr 20, 2009 0.9295 0.9295 0.8735 0.8735 2,034,273 -0.05(-5.45%)
Apr 17, 2009 0.9183 0.9267 0.9127 0.9239 1,621,605 +0.01(+1.54%)
Apr 16, 2009 0.9015 0.9211 0.8903 0.9099 3,692,838 +0.01(+0.93%)
Apr 15, 2009 0.8763 0.9015 0.8763 0.9015 2,044,928 +0.03(+2.88%)
Apr 14, 2009 0.8847 0.8931 0.8735 0.8763 1,940,156 -0.02(-1.88%)
Apr 13, 2009 0.8651 0.8931 0.8623 0.8931 2,442,742 +0.03(+2.90%)
Apr 09, 2009 0.8763 0.8819 0.8399 0.8679 3,727,934 +0.03(+3.68%)
Apr 08, 2009 0.8427 0.8511 0.8343 0.8371 2,338,449 -0.01(-0.66%)
Apr 07, 2009 0.8483 0.8539 0.8399 0.8427 1,732,291 -0.02(-2.59%)
Apr 06, 2009 0.8651 0.8679 0.8483 0.8651 2,155,425 +0.00(+0.32%)
Apr 03, 2009 0.8511 0.8679 0.8455 0.8623 1,962,765 +0.00(+0.33%)
Apr 02, 2009 0.8651 0.8763 0.8399 0.8595 2,526,544 +0.03(+4.07%)
Apr 01, 2009 0.8035 0.8343 0.8007 0.8259 1,597,349 +0.01(+1.03%)
Mar 31, 2009 0.8091 0.8371 0.8091 0.8175 1,448,264 +0.01(+1.74%)
Mar 30, 2009 0.8315 0.8315 0.8007 0.8035 1,997,335 -0.05(-5.59%)
Mar 26, 2009 0.8315 0.8623 0.8315 0.8511 3,383,209 +0.04(+4.83%)
Mar 25, 2009 0.8651 0.8651 0.8119 0.8119 3,366,415 -0.02(-2.36%)
Mar 24, 2009 0.8203 0.8455 0.8203 0.8315 2,279,837 -0.01(-0.67%)
Mar 23, 2009 0.8147 0.8371 0.8119 0.8371 2,427,055 +0.07(+9.12%)
Mar 20, 2009 0.7895 0.7895 0.7587 0.7671 1,647,839 -0.02(-2.14%)
Mar 19, 2009 0.7895 0.8147 0.7755 0.7839 4,630,580 -0.01(-0.71%)
Mar 18, 2009 0.7839 0.8063 0.7643 0.7895 1,318,587 +0.01(+1.44%)
Mar 17, 2009 0.7475 0.7783 0.7475 0.7783 1,677,516 +0.03(+4.12%)
Mar 16, 2009 0.7727 0.7811 0.7475 0.7475 2,720,962 -0.02(-2.55%)
Mar 13, 2009 0.7867 0.7867 0.7391 0.7671 0 +0.01(+1.48%)
Mar 12, 2009 0.6916 0.7587 0.6916 0.7559 2,850,253 +0.04(+5.47%)
Mar 11, 2009 0.7167 0.7223 0.6972 0.7167 2,182,948 +0.03(+3.64%)
Mar 10, 2009 0.6524 0.6916 0.6524 0.6916 2,362,283 +0.04(+6.93%)
Mar 09, 2009 0.6440 0.6776 0.6412 0.6468 3,727,394 -0.02(-2.94%)
Mar 06, 2009 0.7307 0.7307 0.6412 0.6664 0 +0.01(+0.85%)
Mar 05, 2009 0.6720 0.6829 0.6580 0.6608 1,854,728 -0.03(-4.45%)
Mar 04, 2009 0.6832 0.7027 0.6776 0.6916 2,193,796 +0.00(+0.00%)
Mar 02, 2009 0.7139 0.7279 0.6664 0.6916 4,225,769 -0.04(-5.00%)
Feb 27, 2009 0.7307 0.7559 0.7279 0.7279 0 -0.03(-3.35%)
Feb 26, 2009 0.7839 0.7839 0.7531 0.7531 2,127,755 -0.01(-0.74%)
Feb 25, 2009 0.7559 0.7755 0.7447 0.7587 2,293,485 -0.00(-0.37%)
Feb 24, 2009 0.7559 0.7643 0.7279 0.7615 3,144,317 +0.02(+3.03%)
Feb 23, 2009 0.8259 0.8259 0.7279 0.7391 3,500,732 -0.03(-4.35%)
Feb 20, 2009 0.7699 0.7839 0.7419 0.7727 0 -0.02(-2.82%)
Feb 19, 2009 0.8119 0.8343 0.7895 0.7951 2,054,889 -0.02(-2.07%)
Feb 18, 2009 0.8259 0.8343 0.8035 0.8119 2,412,790 -0.01(-1.36%)
Feb 17, 2009 0.8483 0.8483 0.8175 0.8231 3,665,979 -0.04(-5.16%)
Feb 13, 2009 0.8707 0.8763 0.8595 0.8679 0 +0.00(+0.00%)
Feb 12, 2009 0.8679 0.8791 0.8511 0.8679 2,477,977 -0.02(-1.90%)
Feb 11, 2009 0.8735 0.8875 0.8679 0.8847 2,167,604 +0.01(+1.28%)
Feb 10, 2009 0.9071 0.9071 0.8595 0.8735 3,199,910 -0.03(-3.70%)
Feb 09, 2009 0.9043 0.9197 0.9015 0.9071 3,143,013 -0.01(-0.61%)
Feb 06, 2009 0.8791 0.9183 0.8791 0.9127 0 +0.02(+2.52%)
Feb 05, 2009 0.8735 0.8931 0.8595 0.8903 1,383,205 +0.02(+1.92%)
Feb 04, 2009 0.8735 0.9015 0.8735 0.8735 1,474,566 -0.01(-0.95%)
Feb 03, 2009 0.8735 0.8903 0.8623 0.8819 1,325,298 +0.00(+0.00%)
Feb 02, 2009 0.8343 0.8819 0.8343 0.8819 1,352,003 +0.01(+0.96%)
Jan 30, 2009 0.8819 0.9015 0.8735 0.8735 0 -0.03(-2.80%)
Jan 29, 2009 0.9099 0.9099 0.8959 0.8987 1,150,307 -0.02(-2.43%)
Jan 28, 2009 0.9071 0.9211 0.9043 0.9211 1,847,189 +0.01(+0.61%)
Jan 27, 2009 0.9183 0.9183 0.9015 0.9155 1,350,585 +0.01(+0.62%)
Jan 26, 2009 0.9015 0.9183 0.8903 0.9099 1,982,641 +0.01(+0.62%)
Jan 23, 2009 0.8651 0.9043 0.8567 0.9043 0 +0.02(+2.54%)
Jan 22, 2009 0.9015 0.9015 0.8623 0.8819 1,928,930 -0.02(-1.87%)
Jan 21, 2009 0.8791 0.8987 0.8679 0.8987 1,443,624 +0.03(+3.88%)
Jan 20, 2009 0.8959 0.8959 0.8623 0.8651 1,703,489 -0.04(-4.63%)
Jan 16, 2009 0.9043 0.9295 0.8847 0.9071 0 +0.01(+0.62%)
Jan 15, 2009 0.9043 0.9183 0.8763 0.9015 3,114,554 -0.02(-1.83%)
Jan 14, 2009 0.9407 0.9435 0.9071 0.9183 2,518,276 -0.04(-3.81%)
Jan 13, 2009 0.9491 0.9687 0.9407 0.9547 994,774 -0.01(-0.87%)
Jan 12, 2009 0.9799 0.9799 0.9519 0.9631 3,026,866 -0.01(-1.15%)
Jan 09, 2009 0.9883 1.014 0.9547 0.9743 2,440,227 -0.02(-1.69%)
Jan 08, 2009 1.030 1.030 0.9799 0.9911 1,992,917 -0.01(-1.39%)
Jan 07, 2009 1.022 1.036 0.9967 1.005 1,991,088 -0.02(-1.64%)
Jan 06, 2009 1.036 1.039 1.014 1.022 2,419,644 +0.01(+1.39%)
Jan 05, 2009 1.044 1.044 0.9911 1.008 2,219,530 -0.00(-0.28%)
Jan 02, 2009 0.9771 1.019 0.9463 1.011 0 +0.03(+3.14%)
Jan 01, 2009 0.9183 0.9799 0.9183 0.9799 0 +0.00(+0.00%)
Dec 31, 2008 0.9183 0.9799 0.9183 0.9799 3,275,655 +0.04(+4.79%)
Dec 30, 2008 0.9127 0.9351 0.9099 0.9351 3,016,476 +0.02(+2.45%)
Dec 29, 2008 0.8819 0.9183 0.8819 0.9127 3,838,184 -0.00(-0.31%)
Dec 26, 2008 0.8931 0.9631 0.8931 0.9155 0 +0.02(+2.51%)
Dec 24, 2008 0.9015 0.9043 0.8875 0.8931 1,141,006 +0.01(+0.95%)
Dec 23, 2008 0.8959 0.9043 0.8791 0.8847 1,650,528 -0.01(-0.94%)
Dec 22, 2008 0.8987 0.9043 0.8819 0.8931 2,383,859 -0.01(-0.62%)
Dec 19, 2008 0.8791 0.9071 0.8791 0.8987 2,336,770 +0.02(+2.23%)
Dec 18, 2008 0.8847 0.8987 0.8679 0.8791 2,521,337 -0.01(-0.95%)
Dec 17, 2008 0.8623 0.8931 0.8623 0.8875 2,313,086 +0.00(+0.32%)
Dec 16, 2008 0.8483 0.8847 0.8455 0.8847 2,036,366 +0.03(+3.95%)
Dec 15, 2008 0.8539 0.8623 0.8287 0.8511 2,200,428 -0.01(-0.65%)
Dec 12, 2008 0.8511 0.8567 0.8287 0.8567 0 +0.01(+0.99%)
Dec 11, 2008 0.8567 0.8903 0.8456 0.8483 2,381,145 -0.03(-3.19%)
Dec 10, 2008 0.8623 0.8763 0.8371 0.8763 3,113,451 +0.01(+1.62%)
Dec 09, 2008 0.8567 0.9015 0.8483 0.8623 4,047,428 -0.02(-2.22%)
Dec 08, 2008 0.8679 0.8987 0.8679 0.8819 6,562,497 +0.03(+3.28%)
Dec 05, 2008 0.8063 0.8539 0.7895 0.8539 0 +0.03(+4.10%)
Dec 04, 2008 0.8231 0.8567 0.8147 0.8203 3,963,151 -0.03(-3.62%)
Dec 03, 2008 0.8231 0.8595 0.7895 0.8511 3,227,166 +0.01(+1.67%)
Dec 02, 2008 0.7979 0.8371 0.7839 0.8371 2,684,191 +0.04(+4.55%)
Dec 01, 2008 0.8399 0.8399 0.8007 0.8007 2,724,330 -0.07(-8.33%)
Nov 28, 2008 0.8119 0.8791 0.8119 0.8735 1,281,405 +0.02(+2.30%)
Nov 26, 2008 0.8035 0.8679 0.7699 0.8539 3,012,350 +0.03(+3.39%)
Nov 25, 2008 0.8203 0.8511 0.8035 0.8259 2,173,423 -0.01(-1.67%)
Nov 24, 2008 0.7699 0.8511 0.7419 0.8399 2,362,943 +0.08(+10.29%)
Nov 21, 2008 0.7363 0.7615 0.7139 0.7615 2,724,884 +0.03(+4.21%)
Nov 20, 2008 0.7783 0.8091 0.7307 0.7307 2,557,689 -0.08(-10.31%)
Nov 19, 2008 0.8679 0.8791 0.8147 0.8147 2,045,874 -0.08(-8.49%)
Nov 18, 2008 0.8903 0.9127 0.8679 0.8903 1,694,810 -0.01(-1.24%)
Nov 17, 2008 0.9043 0.9323 0.9015 0.9015 1,390,538 -0.05(-5.29%)
Nov 14, 2008 0.9435 0.9771 0.9267 0.9519 0 -0.02(-1.73%)
Nov 13, 2008 0.8931 0.9687 0.8847 0.9687 3,603,978 +0.05(+5.81%)
Nov 12, 2008 0.9883 0.9883 0.9127 0.9155 1,264,822 -0.06(-5.76%)
Nov 11, 2008 0.9799 0.9911 0.9632 0.9715 973,916 -0.04(-3.88%)
Nov 10, 2008 1.042 1.053 0.9995 1.011 886,277 -0.02(-1.90%)
Nov 07, 2008 1.025 1.036 0.9967 1.030 0 +0.01(+1.38%)
Nov 06, 2008 1.070 1.070 1.002 1.016 947,003 -0.05(-4.97%)
Nov 05, 2008 1.106 1.106 1.061 1.070 875,530 -0.06(-4.98%)
Nov 04, 2008 1.142 1.142 1.095 1.126 1,476,698 +0.04(+3.88%)
Nov 03, 2008 1.081 1.103 1.064 1.084 1,386,081 +0.00(+0.26%)
Oct 31, 2008 1.056 1.089 1.053 1.081 0 +0.02(+1.58%)
Oct 30, 2008 1.050 1.064 1.036 1.064 1,192,342 +0.03(+2.98%)
Oct 29, 2008 1.014 1.061 1.014 1.033 1,477,662 -0.01(-0.81%)
Oct 28, 2008 0.9519 1.042 0.9323 1.042 2,297,517 +0.09(+9.73%)
Oct 27, 2008 0.9127 0.9687 0.9127 0.9491 1,582,195 +0.00(+0.30%)
Oct 24, 2008 0.9323 0.9687 0.8707 0.9463 0 -0.06(-5.59%)
Oct 23, 2008 1.025 1.036 0.9631 1.002 2,098,310 -0.01(-1.11%)
Oct 22, 2008 1.008 1.042 0.9883 1.014 983,480 -0.06(-5.24%)
Oct 21, 2008 1.056 1.092 1.053 1.070 1,099,099 -0.03(-2.30%)
Oct 20, 2008 1.061 1.098 1.050 1.095 2,492,463 +0.05(+4.54%)
Oct 17, 2008 1.016 1.061 0.9631 1.047 0 +0.01(+1.08%)
Oct 16, 2008 0.9855 1.036 0.9127 1.036 3,271,844 +0.05(+4.82%)
Oct 15, 2008 1.053 1.064 0.9827 0.9883 1,688,206 -0.11(-10.18%)
Oct 14, 2008 1.168 1.170 1.061 1.100 1,670,887 -0.00(-0.25%)
Oct 13, 2008 1.820 1.820 1.002 1.103 2,871,494 +0.10(+10.06%)
Oct 10, 2008 0.7027 1.081 0.6608 1.002 0 +0.02(+1.99%)
Oct 09, 2008 1.005 1.070 0.9239 0.9827 3,009,732 -0.08(-7.14%)
Oct 08, 2008 0.8287 1.058 0.8287 1.058 4,327,920 +0.00(+0.27%)
Oct 07, 2008 1.126 1.159 1.055 1.056 2,425,862 -0.09(-7.82%)
Oct 06, 2008 1.148 1.170 1.075 1.145 3,770,812 -0.09(-7.26%)
Oct 03, 2008 1.263 1.282 1.221 1.235 0 -0.01(-0.45%)
Oct 02, 2008 1.266 1.282 1.237 1.240 1,135,916 -0.05(-3.70%)
Oct 01, 2008 1.266 1.288 1.249 1.288 966,579 +0.03(+2.00%)
Sep 30, 2008 1.252 1.284 1.249 1.263 2,157,836 +0.02(+1.35%)
Sep 29, 2008 1.347 1.352 1.232 1.246 1,967,608 -0.13(-9.37%)
Sep 26, 2008 1.263 1.375 1.263 1.375 0 -0.01(-0.41%)
Sep 25, 2008 1.349 1.397 1.347 1.380 1,804,978 +0.01(+0.61%)
Sep 24, 2008 1.344 1.372 1.341 1.372 1,484,602 +0.00(+0.00%)
Sep 23, 2008 1.394 1.417 1.341 1.372 1,683,663 -0.03(-2.39%)
Sep 22, 2008 1.428 1.450 1.394 1.405 1,525,780 -0.07(-4.74%)
Sep 19, 2008 1.403 1.498 1.403 1.475 0 +0.10(+7.33%)
Sep 18, 2008 1.221 1.386 1.198 1.375 3,104,489 +0.03(+2.08%)
Sep 17, 2008 1.330 1.397 1.324 1.347 2,799,796 -0.05(-3.80%)
Sep 16, 2008 1.394 1.411 1.291 1.400 4,165,579 -0.01(-0.99%)
Sep 15, 2008 1.498 1.506 1.408 1.414 2,924,537 -0.08(-5.25%)
Sep 12, 2008 1.492 1.503 1.484 1.492 0 -0.02(-1.30%)
Sep 11, 2008 1.467 1.512 1.467 1.512 1,458,204 -0.00(-0.18%)
Sep 10, 2008 1.509 1.520 1.498 1.515 1,815,065 +0.01(+0.56%)
Sep 09, 2008 1.545 1.545 1.492 1.506 1,112,286 -0.04(-2.71%)
Sep 08, 2008 1.573 1.587 1.529 1.548 1,393,260 +0.01(+0.91%)
Sep 05, 2008 1.520 1.534 1.503 1.534 0 -0.00(-0.18%)
Sep 04, 2008 1.559 1.562 1.531 1.537 2,340,660 -0.05(-3.00%)
Sep 03, 2008 1.573 1.585 1.568 1.585 1,351,321 +0.01(+0.35%)
Sep 02, 2008 1.590 1.596 1.571 1.579 2,926,334 +0.00(+0.18%)
Aug 29, 2008 1.582 1.582 1.571 1.576 0 -0.00(-0.18%)
Aug 28, 2008 1.568 1.579 1.565 1.579 1,558,029 +0.02(+1.08%)
Aug 27, 2008 1.573 1.576 1.548 1.562 1,542,685 -0.03(-2.11%)
Aug 26, 2008 1.590 1.601 1.579 1.596 1,173,451 -0.01(-0.35%)
Aug 25, 2008 1.624 1.624 1.587 1.601 780,095 -0.02(-1.38%)
Aug 22, 2008 1.590 1.624 1.590 1.624 0 +0.03(+2.11%)
Aug 21, 2008 1.590 1.599 1.573 1.590 1,148,778 -0.01(-0.35%)
Aug 20, 2008 1.610 1.610 1.579 1.596 1,344,649 -0.01(-0.87%)
Aug 19, 2008 1.604 1.610 1.582 1.610 1,351,232 -0.01(-0.69%)
Aug 18, 2008 1.669 1.669 1.610 1.621 2,102,914 -0.03(-1.53%)
Aug 15, 2008 1.649 1.657 1.641 1.646 0 +0.01(+0.34%)
Aug 14, 2008 1.618 1.649 1.618 1.641 618,129 +0.01(+0.34%)
Aug 13, 2008 1.638 1.643 1.618 1.635 923,330 -0.02(-1.18%)
Aug 12, 2008 1.660 1.671 1.649 1.655 929,373 -0.02(-1.17%)
Aug 11, 2008 1.649 1.677 1.646 1.674 1,076,244 +0.02(+1.01%)
Aug 08, 2008 1.621 1.657 1.610 1.657 704,839 +0.04(+2.60%)
Aug 07, 2008 1.638 1.638 1.604 1.615 866,315 -0.03(-1.87%)
Aug 06, 2008 1.641 1.649 1.629 1.646 705,918 +0.01(+0.51%)
Aug 05, 2008 1.624 1.638 1.613 1.638 885,620 +0.03(+1.74%)
Aug 04, 2008 1.610 1.610 1.593 1.610 782,695 -0.00(-0.17%)
Aug 01, 2008 1.615 1.629 1.596 1.613 831,305 -0.01(-0.35%)
Jul 31, 2008 1.621 1.638 1.610 1.618 928,452 -0.02(-1.20%)
Jul 30, 2008 1.604 1.638 1.601 1.638 1,116,847 +0.03(+1.92%)
Jul 29, 2008 1.607 1.610 1.559 1.607 1,052,103 +0.04(+2.32%)
Jul 28, 2008 1.590 1.601 1.559 1.571 528,934 -0.03(-1.75%)
Jul 25, 2008 1.599 1.604 1.582 1.599 844,806 +0.01(+0.71%)
Jul 24, 2008 1.629 1.635 1.582 1.587 1,190,035 -0.05(-3.08%)
Jul 23, 2008 1.621 1.638 1.610 1.638 1,133,173 +0.03(+1.74%)
Jul 22, 2008 1.565 1.610 1.554 1.610 942,510 +0.03(+1.95%)
Jul 21, 2008 1.571 1.601 1.571 1.579 864,018 +0.00(+0.00%)
Jul 18, 2008 1.565 1.585 1.565 1.579 912,465 +0.02(+1.08%)
Jul 17, 2008 1.515 1.576 1.515 1.562 2,186,270 +0.05(+3.53%)
Jul 16, 2008 1.453 1.517 1.453 1.509 1,991,945 +0.04(+2.86%)
Jul 15, 2008 1.484 1.489 1.439 1.467 2,630,691 -0.04(-2.96%)
Jul 14, 2008 1.554 1.557 1.501 1.512 1,400,764 -0.01(-0.55%)
Jul 11, 2008 1.551 1.551 1.512 1.520 2,471,769 -0.05(-3.38%)
Jul 10, 2008 1.573 1.576 1.548 1.573 1,677,666 -0.01(-0.53%)
Jul 09, 2008 1.610 1.613 1.568 1.582 1,067,940 -0.02(-1.40%)
Jul 08, 2008 1.568 1.604 1.559 1.604 1,185,438 +0.02(+1.24%)
Jul 07, 2008 1.607 1.613 1.562 1.585 1,497,942 -0.02(-1.12%)
Jul 04, 2008 1.621 1.624 1.599 1.603 2,073,190 +0.00(+0.00%)
Jul 03, 2008 1.621 1.624 1.599 1.603 2,073,190 -0.02(-0.97%)
Jul 02, 2008 1.641 1.671 1.615 1.618 922,248 -0.02(-1.37%)
Jul 01, 2008 1.629 1.649 1.613 1.641 1,519,147 -0.00(-0.17%)
Jun 30, 2008 1.646 1.660 1.638 1.643 1,586,674 -0.01(-0.34%)
Jun 27, 2008 1.669 1.674 1.641 1.649 1,391,374 -0.02(-1.17%)
Jun 26, 2008 1.722 1.722 1.660 1.669 1,788,795 -0.05(-2.77%)
Jun 25, 2008 1.722 1.732 1.713 1.716 1,699,660 -0.00(-0.03%)
Jun 24, 2008 1.725 1.736 1.711 1.717 1,517,601 -0.02(-1.41%)
Jun 23, 2008 1.758 1.758 1.727 1.741 1,521,601 -0.01(-0.32%)
Jun 20, 2008 1.764 1.767 1.739 1.747 1,446,556 -0.03(-1.58%)
Jun 19, 2008 1.755 1.775 1.753 1.775 1,232,830 +0.01(+0.63%)
Jun 18, 2008 1.769 1.772 1.755 1.764 1,411,154 -0.02(-1.10%)
Jun 17, 2008 1.786 1.795 1.772 1.783 1,285,173 +0.01(+0.79%)
Jun 16, 2008 1.792 1.800 1.769 1.769 2,025,187 -0.01(-0.63%)
Jun 13, 2008 1.750 1.781 1.750 1.781 1,324,658 +0.04(+2.09%)
Jun 12, 2008 1.761 1.775 1.741 1.744 1,033,377 -0.01(-0.32%)
Jun 11, 2008 1.789 1.789 1.750 1.750 989,470 -0.03(-1.73%)
Jun 10, 2008 1.783 1.792 1.767 1.781 917,026 -0.01(-0.31%)
Jun 09, 2008 1.792 1.811 1.778 1.786 1,368,044 -0.02(-1.09%)
Jun 06, 2008 1.839 1.845 1.797 1.806 1,332,734 -0.04(-2.42%)
Jun 05, 2008 1.817 1.851 1.817 1.851 1,350,860 +0.04(+2.32%)
Jun 04, 2008 1.814 1.831 1.806 1.809 1,225,980 -0.02(-0.92%)
Jun 03, 2008 1.828 1.837 1.806 1.825 1,489,006 +0.00(+0.00%)
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.