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

Global Dividend and Income Fund (NY: GLV )

5.380 +0.020 (+0.37%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 1, 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 (%)
Dec 31, 2008 10.20 10.69 10.11 10.69 96,877 +0.44(+4.29%)
Dec 30, 2008 10.00 10.67 10.00 10.25 56,157 +0.01(+0.10%)
Dec 29, 2008 10.16 10.71 10.15 10.24 76,994 -0.03(-0.29%)
Dec 26, 2008 10.08 10.29 9.950 10.27 18,920 +0.03(+0.29%)
Dec 24, 2008 10.17 10.24 9.860 10.24 14,495 +0.38(+3.85%)
Dec 23, 2008 9.920 10.10 9.710 9.860 44,989 +0.09(+0.92%)
Dec 22, 2008 9.900 10.10 9.700 9.770 44,012 -0.12(-1.21%)
Dec 19, 2008 9.760 10.21 9.760 9.890 53,476 -0.16(-1.59%)
Dec 18, 2008 10.47 10.47 9.850 10.05 69,217 +0.06(+0.60%)
Dec 17, 2008 9.500 10.00 9.250 9.990 64,738 +0.40(+4.17%)
Dec 16, 2008 8.710 9.600 8.710 9.590 61,490 +0.56(+6.20%)
Dec 15, 2008 9.100 9.430 9.030 9.030 62,535 -0.22(-2.38%)
Dec 12, 2008 8.860 9.360 8.860 9.250 28,191 +0.03(+0.33%)
Dec 11, 2008 9.010 9.530 9.000 9.220 41,766 -0.09(-0.92%)
Dec 10, 2008 9.080 9.380 9.020 9.306 55,226 +0.13(+1.37%)
Dec 09, 2008 9.410 9.750 9.030 9.180 66,717 -0.57(-5.85%)
Dec 08, 2008 9.500 10.00 9.490 9.750 70,419 +0.22(+2.31%)
Dec 05, 2008 9.010 11.51 9.010 9.530 30,096 +0.18(+1.92%)
Dec 04, 2008 9.250 9.400 8.420 9.350 61,210 +0.08(+0.86%)
Dec 03, 2008 9.300 9.380 8.910 9.270 30,981 +0.01(+0.11%)
Dec 02, 2008 8.940 9.350 8.930 9.260 27,673 +0.13(+1.42%)
Dec 01, 2008 9.500 9.820 9.130 9.130 38,552 -0.70(-7.12%)
Nov 28, 2008 8.990 9.830 8.970 9.830 21,602 +0.50(+5.36%)
Nov 26, 2008 8.910 9.670 8.900 9.330 34,601 +0.19(+2.08%)
Nov 25, 2008 8.760 9.310 8.740 9.140 64,703 +0.18(+2.01%)
Nov 24, 2008 8.650 9.200 8.540 8.960 56,622 +0.47(+5.54%)
Nov 21, 2008 8.500 8.620 8.050 8.490 44,675 +0.39(+4.81%)
Nov 20, 2008 9.110 9.220 8.000 8.100 62,880 -1.41(-14.83%)
Nov 19, 2008 9.680 9.890 9.360 9.510 36,559 -0.20(-2.06%)
Nov 18, 2008 9.510 9.800 9.450 9.710 50,584 -0.09(-0.92%)
Nov 17, 2008 10.80 10.80 9.597 9.800 51,275 -0.76(-7.20%)
Nov 14, 2008 10.50 10.57 10.40 10.56 18,106 -0.29(-2.67%)
Nov 13, 2008 10.10 10.85 9.839 10.85 23,666 +0.69(+6.79%)
Nov 12, 2008 10.80 11.44 10.15 10.16 30,692 -1.34(-11.65%)
Nov 11, 2008 12.03 12.04 11.45 11.50 50,370 -0.53(-4.41%)
Nov 10, 2008 13.08 13.15 11.89 12.03 16,073 +0.01(+0.08%)
Nov 07, 2008 12.00 12.32 11.76 12.02 35,413 +0.09(+0.75%)
Nov 06, 2008 11.98 12.69 11.71 11.93 44,561 -0.83(-6.51%)
Nov 05, 2008 12.99 12.99 12.61 12.76 45,555 -0.24(-1.84%)
Nov 04, 2008 12.05 13.00 12.04 13.00 61,287 +0.93(+7.70%)
Nov 03, 2008 11.70 12.08 11.70 12.07 26,332 +0.27(+2.29%)
Oct 31, 2008 11.63 12.00 11.39 11.80 28,468 +0.20(+1.72%)
Oct 30, 2008 11.37 11.70 11.35 11.60 17,537 +0.55(+4.98%)
Oct 29, 2008 10.63 11.45 10.63 11.05 28,914 +0.04(+0.36%)
Oct 28, 2008 10.66 11.10 10.58 11.01 36,486 +0.28(+2.61%)
Oct 27, 2008 10.30 11.10 10.18 10.73 18,719 +0.03(+0.28%)
Oct 24, 2008 10.27 11.50 10.19 10.70 30,707 -0.94(-8.08%)
Oct 23, 2008 12.10 12.49 11.64 11.64 36,781 -0.36(-3.00%)
Oct 22, 2008 12.15 12.45 11.75 12.00 51,237 -0.70(-5.51%)
Oct 21, 2008 13.50 13.50 12.18 12.70 38,411 +0.00(+0.00%)
Oct 20, 2008 12.81 12.81 11.77 12.70 34,859 +0.95(+8.09%)
Oct 17, 2008 11.79 12.12 10.90 11.75 93,416 +0.73(+6.62%)
Oct 16, 2008 9.750 11.24 9.750 11.02 48,184 +0.65(+6.27%)
Oct 15, 2008 11.19 11.49 10.37 10.37 79,979 -1.37(-11.67%)
Oct 14, 2008 10.86 12.10 10.86 11.74 74,076 +0.29(+2.53%)
Oct 13, 2008 10.50 11.68 10.50 11.45 67,189 +1.65(+16.84%)
Oct 10, 2008 9.100 10.00 8.560 9.800 139,461 -0.19(-1.90%)
Oct 09, 2008 11.39 11.39 9.450 9.990 92,214 -0.75(-6.98%)
Oct 08, 2008 10.93 11.46 10.67 10.74 137,267 -1.01(-8.60%)
Oct 07, 2008 12.22 12.39 11.56 11.75 49,111 -0.35(-2.89%)
Oct 06, 2008 12.55 13.39 11.76 12.10 64,732 -1.10(-8.33%)
Oct 03, 2008 14.53 14.53 13.20 13.20 23,076 -0.07(-0.53%)
Oct 02, 2008 13.44 13.70 13.20 13.27 31,650 -0.48(-3.49%)
Oct 01, 2008 13.56 13.88 13.45 13.75 19,458 +0.19(+1.40%)
Sep 30, 2008 13.00 13.56 12.88 13.56 39,706 +0.91(+7.19%)
Sep 29, 2008 13.67 13.99 12.00 12.65 69,559 -1.73(-12.03%)
Sep 26, 2008 14.51 14.68 14.31 14.38 0 -0.49(-3.30%)
Sep 25, 2008 15.74 15.74 14.75 14.87 65,736 +0.13(+0.88%)
Sep 24, 2008 14.48 14.74 14.35 14.74 27,026 +0.19(+1.31%)
Sep 23, 2008 14.72 14.95 14.36 14.55 55,596 -0.15(-1.02%)
Sep 22, 2008 15.89 15.89 14.69 14.70 66,697 -0.40(-2.65%)
Sep 19, 2008 15.06 16.27 14.85 15.10 0 +1.45(+10.62%)
Sep 18, 2008 13.44 14.23 12.76 13.65 66,088 +0.67(+5.16%)
Sep 17, 2008 14.10 14.15 12.79 12.98 90,020 -1.52(-10.48%)
Sep 16, 2008 15.99 15.99 14.11 14.50 46,746 -0.72(-4.73%)
Sep 15, 2008 15.50 15.68 15.22 15.22 20,646 -0.85(-5.27%)
Sep 12, 2008 15.78 16.08 15.78 16.07 17,304 +0.17(+1.05%)
Sep 11, 2008 15.60 16.04 15.60 15.90 51,102 -0.41(-2.51%)
Sep 10, 2008 15.59 16.32 15.59 16.31 31,660 +0.33(+2.07%)
Sep 09, 2008 16.61 16.75 15.96 15.98 32,569 -0.84(-4.99%)
Sep 08, 2008 17.04 17.30 16.60 16.82 22,548 +0.07(+0.42%)
Sep 05, 2008 16.71 16.88 16.47 16.75 0 +0.01(+0.06%)
Sep 04, 2008 17.28 17.30 16.71 16.74 29,095 -0.60(-3.46%)
Sep 03, 2008 17.68 17.68 17.31 17.34 11,026 -0.36(-2.03%)
Sep 02, 2008 18.11 18.11 17.70 17.70 10,470 -0.29(-1.61%)
Aug 29, 2008 18.12 18.13 17.94 17.99 10,862 -0.26(-1.42%)
Aug 28, 2008 18.85 18.85 17.84 18.25 8,580 +0.17(+0.94%)
Aug 27, 2008 18.75 18.75 17.73 18.08 36,587 +0.14(+0.78%)
Aug 26, 2008 17.79 17.99 17.79 17.94 21,340 +0.13(+0.73%)
Aug 25, 2008 17.98 18.00 17.69 17.81 22,900 -0.29(-1.60%)
Aug 22, 2008 18.28 18.31 18.06 18.10 9,940 -0.13(-0.71%)
Aug 21, 2008 18.16 18.26 18.06 18.23 19,330 +0.15(+0.83%)
Aug 20, 2008 17.78 18.09 17.78 18.08 34,411 +0.28(+1.57%)
Aug 19, 2008 17.95 17.95 17.67 17.80 19,678 -0.16(-0.89%)
Aug 18, 2008 18.33 18.44 17.95 17.96 22,591 -0.29(-1.59%)
Aug 15, 2008 18.57 18.57 18.25 18.25 0 -0.21(-1.14%)
Aug 14, 2008 18.31 18.62 18.31 18.46 10,360 +0.03(+0.16%)
Aug 13, 2008 18.82 18.82 18.42 18.43 9,768 -0.14(-0.75%)
Aug 12, 2008 18.98 18.98 18.57 18.57 11,962 -0.46(-2.42%)
Aug 11, 2008 19.24 19.24 18.97 19.03 13,037 -0.28(-1.45%)
Aug 08, 2008 18.89 19.38 18.89 19.31 11,759 +0.20(+1.05%)
Aug 07, 2008 18.84 19.45 18.84 19.11 32,124 -0.07(-0.36%)
Aug 06, 2008 19.22 19.26 19.00 19.18 20,831 -0.04(-0.21%)
Aug 05, 2008 18.46 19.39 18.46 19.22 42,250 +0.11(+0.58%)
Aug 04, 2008 19.05 19.16 18.85 19.11 29,547 +0.01(+0.05%)
Aug 01, 2008 19.01 19.34 18.85 19.10 50,211 +0.02(+0.11%)
Jul 31, 2008 19.30 19.45 18.95 19.08 20,148 -0.25(-1.30%)
Jul 30, 2008 19.18 19.62 19.16 19.33 32,333 +0.27(+1.40%)
Jul 29, 2008 19.06 19.08 18.85 19.06 26,047 +0.19(+1.02%)
Jul 28, 2008 20.55 20.55 18.87 18.87 13,599 -0.19(-1.00%)
Jul 25, 2008 19.11 19.23 19.02 19.06 11,124 -0.05(-0.26%)
Jul 24, 2008 19.41 19.53 19.11 19.11 10,600 -0.52(-2.66%)
Jul 23, 2008 20.14 20.14 19.44 19.63 31,907 +0.05(+0.27%)
Jul 22, 2008 19.55 19.61 19.42 19.58 12,096 +0.08(+0.41%)
Jul 21, 2008 19.61 19.70 19.49 19.50 23,463 -0.15(-0.76%)
Jul 18, 2008 19.21 19.77 19.21 19.65 17,400 -0.10(-0.51%)
Jul 17, 2008 19.66 19.81 19.53 19.75 19,194 +0.01(+0.05%)
Jul 16, 2008 19.42 19.80 19.05 19.74 15,749 +0.35(+1.81%)
Jul 15, 2008 19.79 19.79 19.06 19.39 24,397 -0.40(-2.02%)
Jul 14, 2008 19.54 19.92 19.54 19.79 17,468 -0.15(-0.75%)
Jul 11, 2008 20.40 20.46 19.94 19.94 21,522 -0.29(-1.43%)
Jul 10, 2008 19.38 20.36 19.38 20.23 15,538 +0.07(+0.35%)
Jul 09, 2008 20.55 20.55 20.09 20.16 21,514 -0.17(-0.84%)
Jul 08, 2008 20.15 20.33 20.03 20.33 20,083 +0.07(+0.32%)
Jul 07, 2008 20.63 21.15 20.11 20.27 21,229 -0.61(-2.90%)
Jul 04, 2008 20.52 21.44 20.52 20.87 23,100 +0.00(+0.00%)
Jul 03, 2008 20.52 21.44 20.52 20.87 23,100 -0.47(-2.20%)
Jul 02, 2008 21.48 21.80 21.34 21.34 14,514 -0.16(-0.74%)
Jul 01, 2008 21.23 21.64 21.23 21.50 19,054 +0.01(+0.05%)
Jun 30, 2008 21.60 21.64 21.49 21.49 15,458 +0.12(+0.57%)
Jun 27, 2008 21.80 21.80 21.37 21.37 22,284 -0.15(-0.71%)
Jun 26, 2008 21.82 21.98 21.52 21.52 18,910 -0.41(-1.87%)
Jun 25, 2008 22.00 22.21 21.92 21.93 13,255 -0.09(-0.41%)
Jun 24, 2008 21.54 22.04 21.54 22.02 33,909 +0.16(+0.73%)
Jun 23, 2008 22.04 22.04 21.78 21.86 11,087 +0.04(+0.18%)
Jun 20, 2008 21.86 22.02 21.82 21.82 11,850 -0.17(-0.77%)
Jun 19, 2008 21.85 21.99 21.78 21.99 17,735 +0.11(+0.50%)
Jun 18, 2008 21.90 21.92 21.80 21.88 17,155 -0.01(-0.05%)
Jun 17, 2008 21.90 22.14 21.83 21.89 35,982 +0.04(+0.18%)
Jun 16, 2008 21.89 21.99 21.83 21.85 10,284 +0.04(+0.18%)
Jun 13, 2008 21.75 21.87 21.75 21.81 26,570 -0.02(-0.09%)
Jun 12, 2008 21.85 21.90 21.80 21.83 9,617 +0.18(+0.83%)
Jun 11, 2008 22.72 22.72 21.65 21.65 24,583 -0.35(-1.59%)
Jun 10, 2008 22.05 22.05 21.83 22.00 9,029 +0.05(+0.23%)
Jun 09, 2008 22.10 22.10 21.82 21.95 19,390 +0.08(+0.37%)
Jun 06, 2008 22.87 22.87 21.87 21.87 15,006 -0.38(-1.71%)
Jun 05, 2008 22.91 22.91 22.00 22.25 10,543 +0.39(+1.79%)
Jun 04, 2008 21.74 21.97 21.74 21.86 10,545 +0.08(+0.36%)
Jun 03, 2008 21.81 21.92 21.61 21.78 14,328 +0.14(+0.65%)
Jun 02, 2008 21.86 21.89 21.53 21.64 25,567 -0.08(-0.37%)
May 30, 2008 21.65 21.89 21.64 21.72 12,418 +0.07(+0.32%)
May 29, 2008 22.39 22.39 21.59 21.65 26,003 +0.03(+0.14%)
May 28, 2008 21.69 21.69 21.46 21.62 26,165 -0.11(-0.51%)
May 27, 2008 21.47 21.73 21.43 21.73 18,140 +0.27(+1.26%)
May 26, 2008 23.28 23.28 21.29 21.46 0 +0.00(+0.00%)
May 23, 2008 23.28 23.28 21.29 21.46 30,766 -0.11(-0.51%)
May 22, 2008 21.75 21.76 21.55 21.57 25,813 +0.00(+0.00%)
May 21, 2008 21.78 21.81 21.52 21.57 17,291 -0.08(-0.37%)
May 20, 2008 21.27 21.69 21.27 21.65 19,392 +0.02(+0.09%)
May 19, 2008 23.13 23.13 21.42 21.63 33,458 +0.21(+0.98%)
May 16, 2008 21.22 21.50 21.22 21.42 24,201 +0.24(+1.13%)
May 15, 2008 20.96 21.18 20.59 21.18 19,232 -0.03(-0.14%)
May 14, 2008 20.96 21.34 20.96 21.21 15,107 +0.25(+1.19%)
May 13, 2008 20.95 21.05 20.88 20.96 10,353 -0.02(-0.10%)
May 12, 2008 21.15 21.15 20.89 20.98 24,564 -0.05(-0.24%)
May 09, 2008 20.89 21.03 20.78 21.03 22,429 +0.14(+0.67%)
May 08, 2008 20.54 20.89 20.54 20.89 33,348 +0.34(+1.65%)
May 07, 2008 20.43 20.64 20.43 20.55 39,053 +0.01(+0.05%)
May 06, 2008 20.34 20.56 20.34 20.54 30,875 +0.07(+0.34%)
May 05, 2008 20.37 20.52 20.37 20.47 12,865 +0.04(+0.20%)
May 02, 2008 20.53 20.53 20.26 20.43 42,252 +0.10(+0.49%)
May 01, 2008 19.93 20.33 19.93 20.33 15,224 +0.30(+1.50%)
Apr 30, 2008 20.07 20.14 20.03 20.03 13,838 -0.00(-0.01%)
Apr 29, 2008 20.23 20.29 20.00 20.03 32,358 -0.25(-1.22%)
Apr 28, 2008 20.05 20.34 20.05 20.28 21,836 +0.12(+0.60%)
Apr 25, 2008 20.29 20.42 19.54 20.16 39,135 -0.13(-0.64%)
Apr 24, 2008 20.35 20.35 20.11 20.29 34,750 +0.03(+0.15%)
Apr 23, 2008 20.05 20.29 20.00 20.26 53,241 +0.32(+1.60%)
Apr 22, 2008 19.96 20.02 19.94 19.94 17,100 -0.05(-0.25%)
Apr 21, 2008 19.80 20.07 19.80 19.99 9,876 -0.13(-0.65%)
Apr 18, 2008 19.90 20.13 19.86 20.12 24,244 +0.37(+1.87%)
Apr 17, 2008 19.52 19.80 19.52 19.75 15,200 +0.15(+0.77%)
Apr 16, 2008 19.37 19.74 19.30 19.60 24,225 +0.32(+1.66%)
Apr 15, 2008 19.14 19.44 19.12 19.28 13,550 +0.06(+0.31%)
Apr 14, 2008 18.84 19.26 18.84 19.22 16,737 -0.23(-1.18%)
Apr 11, 2008 19.82 19.82 19.45 19.45 16,000 -0.37(-1.87%)
Apr 10, 2008 19.78 19.95 19.78 19.82 13,400 +0.04(+0.20%)
Apr 09, 2008 19.74 19.83 19.71 19.78 7,900 -0.01(-0.05%)
Apr 08, 2008 19.80 19.85 19.74 19.79 9,700 -0.14(-0.70%)
Apr 07, 2008 19.61 19.98 19.61 19.93 22,600 +0.18(+0.91%)
Apr 04, 2008 19.62 19.79 19.59 19.75 29,600 +0.16(+0.82%)
Apr 03, 2008 19.20 19.63 19.20 19.59 7,000 +0.27(+1.41%)
Apr 02, 2008 19.07 19.45 19.07 19.32 20,500 -0.02(-0.11%)
Apr 01, 2008 18.89 19.34 18.89 19.34 18,630 +0.44(+2.33%)
Mar 31, 2008 18.76 18.97 18.66 18.90 17,930 +0.14(+0.75%)
Mar 28, 2008 18.95 18.97 18.72 18.76 14,800 -0.09(-0.48%)
Mar 27, 2008 18.87 19.13 18.85 18.85 39,900 -0.02(-0.11%)
Mar 26, 2008 18.79 18.98 18.73 18.87 30,800 -0.01(-0.05%)
Mar 25, 2008 18.65 18.92 18.65 18.88 22,800 +0.00(+0.00%)
Mar 24, 2008 18.75 19.01 18.73 18.88 22,200 +0.29(+1.56%)
Mar 21, 2008 18.19 18.68 18.19 18.59 19,700 +0.00(+0.00%)
Mar 20, 2008 18.19 18.68 18.19 18.59 19,700 +0.18(+0.98%)
Mar 19, 2008 18.78 18.95 18.36 18.41 18,800 -0.48(-2.54%)
Mar 18, 2008 18.60 18.96 18.60 18.89 26,612 +0.49(+2.66%)
Mar 17, 2008 18.52 18.62 18.23 18.40 31,700 -0.51(-2.70%)
Mar 14, 2008 19.34 19.36 18.80 18.91 21,100 -0.26(-1.36%)
Mar 13, 2008 18.90 19.27 18.82 19.17 25,500 -0.03(-0.16%)
Mar 12, 2008 19.20 19.36 19.15 19.20 17,800 -0.05(-0.26%)
Mar 11, 2008 19.24 19.48 19.16 19.25 9,700 +0.15(+0.79%)
Mar 10, 2008 19.28 19.35 19.06 19.10 18,300 -0.32(-1.65%)
Mar 07, 2008 19.51 19.52 19.26 19.42 17,082 -0.15(-0.77%)
Mar 06, 2008 19.57 19.65 19.44 19.57 38,250 -0.00(-0.00%)
Mar 05, 2008 19.61 19.91 19.51 19.57 18,900 -0.01(-0.05%)
Mar 04, 2008 19.56 19.88 19.42 19.58 24,300 -0.08(-0.38%)
Mar 03, 2008 19.58 19.83 19.58 19.66 12,800 -0.12(-0.63%)
Feb 29, 2008 19.75 19.93 19.66 19.78 11,300 -0.26(-1.30%)
Feb 28, 2008 19.95 20.04 19.84 20.04 21,900 -0.06(-0.30%)
Feb 27, 2008 19.85 20.10 19.85 20.10 15,700 +0.08(+0.40%)
Feb 26, 2008 19.73 20.02 19.73 20.02 17,000 +0.15(+0.75%)
Feb 25, 2008 19.65 19.87 19.58 19.87 13,700 +0.22(+1.12%)
Feb 22, 2008 19.65 19.67 19.38 19.65 16,800 +0.18(+0.92%)
Feb 21, 2008 19.95 19.95 19.46 19.47 7,800 -0.24(-1.22%)
Feb 20, 2008 19.57 19.80 19.57 19.71 22,400 +0.04(+0.20%)
Feb 19, 2008 20.08 20.08 19.64 19.67 18,600 +0.11(+0.56%)
Feb 18, 2008 19.53 19.82 19.30 19.56 0 +0.00(+0.00%)
Feb 15, 2008 19.53 19.82 19.30 19.56 27,668 -0.09(-0.46%)
Feb 14, 2008 20.25 20.25 19.65 19.65 20,500 -0.67(-3.30%)
Feb 13, 2008 20.15 20.38 19.92 20.32 34,100 +0.43(+2.16%)
Feb 12, 2008 19.94 20.39 19.88 19.89 29,700 +0.04(+0.20%)
Feb 11, 2008 19.80 19.90 19.67 19.85 14,000 +0.18(+0.94%)
Feb 08, 2008 19.84 19.84 19.58 19.67 15,800 -0.14(-0.73%)
Feb 07, 2008 20.20 20.20 19.81 19.81 18,700 -0.22(-1.10%)
Feb 06, 2008 20.36 20.49 20.03 20.03 28,800 -0.23(-1.15%)
Feb 05, 2008 20.69 20.69 20.25 20.26 25,200 -0.48(-2.30%)
Feb 04, 2008 20.95 20.95 20.68 20.74 12,800 -0.09(-0.43%)
Feb 01, 2008 20.90 21.03 20.65 20.83 18,300 +0.32(+1.56%)
Jan 31, 2008 20.15 20.53 19.97 20.51 29,300 +0.47(+2.35%)
Jan 30, 2008 20.30 20.30 19.80 20.04 25,300 -0.02(-0.10%)
Jan 29, 2008 19.92 20.44 19.84 20.06 19,400 +0.24(+1.21%)
Jan 28, 2008 20.54 20.54 19.39 19.82 21,400 +0.43(+2.22%)
Jan 25, 2008 21.55 21.55 18.52 19.39 48,895 -0.39(-1.97%)
Jan 24, 2008 20.00 20.00 19.77 19.78 22,800 -0.01(-0.05%)
Jan 23, 2008 19.78 19.79 19.07 19.79 84,400 -0.16(-0.80%)
Jan 22, 2008 19.75 20.16 19.66 19.95 59,873 -0.47(-2.32%)
Jan 21, 2008 21.13 21.17 20.31 20.42 0 +0.00(+0.00%)
Jan 18, 2008 21.13 21.17 20.31 20.42 32,200 -0.33(-1.57%)
Jan 17, 2008 20.67 21.59 20.67 20.75 71,900 -0.79(-3.67%)
Jan 16, 2008 21.60 21.77 21.23 21.54 52,170 -0.06(-0.28%)
Jan 15, 2008 21.95 21.95 21.37 21.60 24,300 -0.30(-1.37%)
Jan 14, 2008 21.65 21.94 21.65 21.90 23,600 +0.31(+1.44%)
Jan 11, 2008 21.82 21.90 21.57 21.59 29,500 -0.30(-1.37%)
Jan 10, 2008 21.92 21.93 21.65 21.89 26,700 +0.21(+0.97%)
Jan 09, 2008 21.75 21.79 21.50 21.68 24,700 +0.13(+0.60%)
Jan 08, 2008 21.58 21.85 21.51 21.55 60,370 -0.03(-0.14%)
Jan 07, 2008 21.55 21.64 21.23 21.58 92,200 +0.26(+1.22%)
Jan 04, 2008 21.38 21.43 21.24 21.32 49,300 -0.19(-0.88%)
Jan 03, 2008 21.35 21.65 21.35 21.51 24,800 +0.16(+0.75%)
Jan 02, 2008 21.37 21.64 21.10 21.35 51,400 -0.07(-0.33%)
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.