Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DNP Select Income Fund Inc.
(NY:
DNP
)
8.540
-0.070 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
3.789
3.817
3.779
3.817
379,165
+0.03(+0.73%)
Apr 28, 2005
3.769
3.803
3.762
3.789
433,207
+0.02(+0.55%)
Apr 27, 2005
3.783
3.796
3.765
3.769
370,448
-0.03(-0.91%)
Apr 26, 2005
3.786
3.810
3.772
3.803
358,536
+0.01(+0.36%)
Apr 25, 2005
3.731
3.807
3.727
3.789
546,811
+0.06(+1.57%)
Apr 22, 2005
3.727
3.751
3.703
3.731
975,660
-0.01(-0.28%)
Apr 21, 2005
3.710
3.755
3.710
3.741
459,937
+0.00(+0.00%)
Apr 20, 2005
3.786
3.786
3.717
3.741
565,116
-0.04(-1.18%)
Apr 19, 2005
3.710
3.786
3.702
3.786
904,476
+0.08(+2.23%)
Apr 18, 2005
3.769
3.776
3.686
3.703
685,693
-0.07(-1.74%)
Apr 15, 2005
3.772
3.786
3.721
3.769
470,397
-0.02(-0.54%)
Apr 14, 2005
3.772
3.855
3.758
3.789
438,146
+0.02(+0.46%)
Apr 13, 2005
3.834
3.834
3.765
3.772
362,023
-0.06(-1.62%)
Apr 12, 2005
3.838
3.886
3.803
3.834
566,569
+0.02(+0.45%)
Apr 11, 2005
3.813
3.872
3.786
3.817
904,186
+0.06(+1.46%)
Apr 08, 2005
3.793
3.824
3.758
3.762
438,146
-0.06(-1.44%)
Apr 07, 2005
3.810
3.848
3.776
3.817
439,308
+0.02(+0.54%)
Apr 06, 2005
3.851
3.851
3.762
3.796
639,206
+0.01(+0.27%)
Apr 05, 2005
3.710
3.796
3.707
3.786
522,986
+0.06(+1.57%)
Apr 04, 2005
3.679
3.741
3.676
3.727
449,478
+0.05(+1.31%)
Apr 01, 2005
3.703
3.731
3.669
3.679
478,242
-0.01(-0.37%)
Mar 31, 2005
3.676
3.693
3.652
3.693
523,567
+0.06(+1.61%)
Mar 30, 2005
3.631
3.652
3.614
3.635
502,357
+0.01(+0.19%)
Mar 29, 2005
3.752
3.752
3.624
3.628
596,786
-0.06(-1.68%)
Mar 28, 2005
3.635
3.765
3.635
3.690
678,720
+0.03(+0.85%)
Mar 24, 2005
3.586
3.676
3.586
3.659
726,370
+0.04(+1.05%)
Mar 23, 2005
3.696
3.731
3.597
3.621
907,963
-0.06(-1.68%)
Mar 22, 2005
3.597
3.772
3.597
3.683
1,235,120
+0.08(+2.10%)
Mar 21, 2005
3.734
3.734
3.524
3.607
2,798,270
-0.20(-5.16%)
Mar 18, 2005
3.917
3.924
3.779
3.803
1,188,051
-0.12(-3.07%)
Mar 17, 2005
3.951
3.986
3.920
3.924
463,714
-0.03(-0.78%)
Mar 16, 2005
3.961
3.999
3.951
3.955
566,569
-0.01(-0.17%)
Mar 15, 2005
3.996
4.039
3.958
3.961
592,718
-0.06(-1.46%)
Mar 14, 2005
4.058
4.068
4.013
4.020
488,992
-0.04(-1.10%)
Mar 11, 2005
4.058
4.075
4.041
4.065
481,438
-0.00(-0.08%)
Mar 10, 2005
4.037
4.068
4.013
4.068
765,013
+0.07(+1.63%)
Mar 09, 2005
4.020
4.041
3.982
4.003
545,068
-0.03(-0.68%)
Mar 08, 2005
4.003
4.041
4.003
4.030
367,252
+0.00(+0.00%)
Mar 07, 2005
4.079
4.079
4.006
4.030
866,705
-0.03(-0.76%)
Mar 04, 2005
4.082
4.106
4.061
4.061
590,684
-0.02(-0.59%)
Mar 03, 2005
4.072
4.106
4.072
4.085
457,904
-0.01(-0.17%)
Mar 02, 2005
4.092
4.099
4.068
4.092
437,856
+0.01(+0.34%)
Mar 01, 2005
4.054
4.106
4.048
4.079
609,279
+0.01(+0.17%)
Feb 28, 2005
4.065
4.085
4.065
4.072
441,052
-0.01(-0.17%)
Feb 25, 2005
4.048
4.079
4.037
4.079
612,475
+0.02(+0.42%)
Feb 24, 2005
4.051
4.085
4.037
4.061
382,652
-0.01(-0.17%)
Feb 23, 2005
4.054
4.079
4.051
4.068
529,378
+0.00(+0.00%)
Feb 22, 2005
4.048
4.079
4.044
4.068
667,970
+0.00(+0.08%)
Feb 18, 2005
4.068
4.089
4.044
4.065
760,074
+0.00(+0.00%)
Feb 17, 2005
4.058
4.079
4.027
4.065
639,496
+0.00(+0.00%)
Feb 16, 2005
4.065
4.089
4.054
4.065
445,410
-0.01(-0.34%)
Feb 15, 2005
4.079
4.089
4.051
4.079
637,753
+0.01(+0.17%)
Feb 14, 2005
4.027
4.075
4.027
4.072
544,777
+0.02(+0.42%)
Feb 11, 2005
4.037
4.079
4.034
4.054
522,986
+0.01(+0.34%)
Feb 10, 2005
4.061
4.061
3.982
4.041
895,179
+0.01(+0.34%)
Feb 09, 2005
4.030
4.034
4.010
4.027
635,428
+0.03(+0.69%)
Feb 08, 2005
3.996
4.027
3.996
3.999
647,632
+0.01(+0.17%)
Feb 07, 2005
4.010
4.013
3.986
3.992
539,838
-0.00(-0.09%)
Feb 04, 2005
3.975
4.013
3.975
3.996
434,369
+0.01(+0.26%)
Feb 03, 2005
3.975
4.003
3.972
3.986
418,389
-0.01(-0.34%)
Feb 02, 2005
3.951
4.003
3.951
3.999
325,414
+0.02(+0.43%)
Feb 01, 2005
3.979
3.992
3.958
3.982
518,919
-0.00(-0.09%)
Jan 31, 2005
3.930
4.003
3.927
3.986
543,615
+0.04(+0.96%)
Jan 28, 2005
3.948
3.979
3.934
3.948
475,918
-0.02(-0.52%)
Jan 27, 2005
3.937
4.010
3.937
3.968
426,815
+0.01(+0.17%)
Jan 26, 2005
3.975
4.010
3.941
3.961
645,888
-0.01(-0.17%)
Jan 25, 2005
3.972
3.996
3.944
3.968
459,937
-0.01(-0.26%)
Jan 24, 2005
4.003
4.010
3.975
3.979
689,761
-0.03(-0.69%)
Jan 21, 2005
3.992
4.010
3.965
4.006
473,303
+0.01(+0.34%)
Jan 20, 2005
3.992
4.010
3.965
3.992
560,758
-0.00(-0.09%)
Jan 19, 2005
3.965
4.027
3.961
3.996
757,168
+0.01(+0.35%)
Jan 18, 2005
3.958
3.992
3.900
3.982
848,981
+0.06(+1.40%)
Jan 14, 2005
3.886
3.937
3.872
3.927
552,622
+0.03(+0.71%)
Jan 13, 2005
3.910
3.955
3.872
3.900
760,655
-0.02(-0.61%)
Jan 12, 2005
3.944
3.951
3.906
3.924
671,747
-0.04(-1.04%)
Jan 11, 2005
4.041
4.041
3.958
3.965
646,469
-0.08(-2.04%)
Jan 10, 2005
3.989
4.048
3.900
4.048
925,977
+0.11(+2.80%)
Jan 07, 2005
3.972
3.982
3.913
3.937
489,864
-0.02(-0.52%)
Jan 06, 2005
3.934
3.965
3.910
3.958
575,576
+0.01(+0.17%)
Jan 05, 2005
4.003
4.041
3.941
3.951
650,828
-0.07(-1.63%)
Jan 04, 2005
3.999
4.041
3.975
4.017
642,402
-0.02(-0.43%)
Jan 03, 2005
4.072
4.099
4.027
4.034
687,437
-0.07(-1.68%)
Dec 31, 2004
4.099
4.113
4.065
4.103
320,474
+0.03(+0.68%)
Dec 30, 2004
4.051
4.079
4.041
4.075
359,408
-0.00(-0.08%)
Dec 29, 2004
4.044
4.082
4.044
4.079
328,319
+0.00(+0.00%)
Dec 28, 2004
4.072
4.089
4.037
4.079
520,371
+0.04(+1.02%)
Dec 27, 2004
4.020
4.068
3.992
4.037
346,624
-0.01(-0.17%)
Dec 23, 2004
4.044
4.061
4.020
4.044
557,852
+0.01(+0.34%)
Dec 22, 2004
4.027
4.044
4.010
4.030
446,572
+0.00(+0.09%)
Dec 21, 2004
4.027
4.041
3.992
4.027
557,562
+0.02(+0.43%)
Dec 20, 2004
3.965
4.044
3.965
4.010
550,879
+0.04(+1.04%)
Dec 17, 2004
3.979
3.996
3.961
3.968
400,375
+0.01(+0.17%)
Dec 16, 2004
3.975
3.992
3.961
3.961
512,527
-0.01(-0.26%)
Dec 15, 2004
3.958
3.982
3.941
3.972
437,856
+0.04(+0.96%)
Dec 14, 2004
3.955
3.972
3.930
3.934
547,102
-0.03(-0.70%)
Dec 13, 2004
3.941
3.979
3.930
3.961
550,588
+0.01(+0.26%)
Dec 10, 2004
3.934
3.965
3.910
3.951
700,221
+0.04(+1.06%)
Dec 09, 2004
3.903
3.910
3.882
3.910
512,527
+0.02(+0.53%)
Dec 08, 2004
3.906
3.913
3.882
3.889
499,452
-0.01(-0.26%)
Dec 07, 2004
3.903
3.924
3.896
3.900
440,761
-0.01(-0.26%)
Dec 06, 2004
3.903
3.924
3.896
3.910
436,403
-0.01(-0.35%)
Dec 03, 2004
3.927
3.934
3.896
3.924
522,405
-0.01(-0.26%)
Dec 02, 2004
3.924
3.941
3.889
3.934
944,281
+0.02(+0.44%)
Dec 01, 2004
3.924
3.955
3.889
3.917
603,759
-0.04(-1.04%)
Nov 30, 2004
3.903
3.958
3.886
3.958
635,428
+0.08(+1.95%)
Nov 29, 2004
3.924
3.924
3.872
3.882
672,619
-0.04(-1.05%)
Nov 26, 2004
3.958
3.965
3.924
3.924
126,388
-0.03(-0.87%)
Nov 24, 2004
3.924
3.975
3.924
3.958
358,536
+0.03(+0.79%)
Nov 23, 2004
3.920
3.955
3.893
3.927
554,656
-0.02(-0.61%)
Nov 22, 2004
3.927
3.968
3.913
3.951
604,630
+0.04(+0.97%)
Nov 19, 2004
3.930
3.941
3.889
3.913
468,073
-0.02(-0.52%)
Nov 18, 2004
3.910
3.937
3.872
3.934
1,270,857
+0.02(+0.62%)
Nov 17, 2004
3.903
3.948
3.903
3.910
686,565
-0.01(-0.26%)
Nov 16, 2004
3.941
3.965
3.910
3.920
588,650
-0.03(-0.70%)
Nov 15, 2004
3.930
3.972
3.913
3.948
736,830
-0.02(-0.43%)
Nov 12, 2004
3.961
3.979
3.958
3.965
580,805
-0.02(-0.60%)
Nov 11, 2004
3.951
3.992
3.930
3.989
762,108
+0.02(+0.52%)
Nov 10, 2004
3.958
3.992
3.910
3.968
1,070,960
+0.01(+0.35%)
Nov 09, 2004
3.941
3.958
3.900
3.955
852,759
+0.01(+0.35%)
Nov 08, 2004
3.896
3.941
3.879
3.941
870,773
+0.04(+1.06%)
Nov 05, 2004
3.893
3.906
3.886
3.900
602,597
+0.01(+0.27%)
Nov 04, 2004
3.886
3.900
3.865
3.889
571,798
+0.01(+0.36%)
Nov 03, 2004
3.872
3.875
3.841
3.875
533,156
+0.02(+0.45%)
Nov 02, 2004
3.844
3.869
3.844
3.858
664,193
-0.00(-0.09%)
Nov 01, 2004
3.872
3.872
3.838
3.862
459,356
-0.00(-0.09%)
Oct 29, 2004
3.869
3.882
3.851
3.865
346,914
-0.01(-0.18%)
Oct 28, 2004
3.844
3.875
3.834
3.872
547,973
+0.02(+0.45%)
Oct 27, 2004
3.858
3.872
3.831
3.855
487,539
-0.03(-0.71%)
Oct 26, 2004
3.862
3.882
3.844
3.882
431,754
+0.03(+0.71%)
Oct 25, 2004
3.838
3.872
3.834
3.855
461,390
+0.01(+0.27%)
Oct 22, 2004
3.855
3.862
3.834
3.844
485,796
+0.00(+0.00%)
Oct 21, 2004
3.858
3.862
3.838
3.844
521,243
+0.00(+0.09%)
Oct 20, 2004
3.851
3.865
3.831
3.841
466,039
+0.00(+0.00%)
Oct 19, 2004
3.838
3.862
3.827
3.841
463,714
-0.02(-0.45%)
Oct 18, 2004
3.827
3.872
3.820
3.858
439,599
+0.02(+0.63%)
Oct 15, 2004
3.844
3.869
3.824
3.834
649,375
-0.02(-0.54%)
Oct 14, 2004
3.862
3.875
3.844
3.855
587,779
-0.00(-0.09%)
Oct 13, 2004
3.855
3.889
3.834
3.858
903,895
+0.00(+0.09%)
Oct 12, 2004
3.858
3.875
3.844
3.855
895,469
+0.01(+0.27%)
Oct 11, 2004
3.841
3.869
3.841
3.844
450,930
-0.01(-0.27%)
Oct 08, 2004
3.858
3.865
3.841
3.855
553,203
-0.01(-0.18%)
Oct 07, 2004
3.879
3.879
3.855
3.862
417,808
-0.01(-0.18%)
Oct 06, 2004
3.879
3.896
3.855
3.869
478,532
+0.00(+0.09%)
Oct 05, 2004
3.844
3.889
3.844
3.865
445,410
+0.00(+0.00%)
Oct 04, 2004
3.869
3.896
3.848
3.865
450,930
-0.03(-0.79%)
Oct 01, 2004
3.858
3.906
3.858
3.896
598,238
+0.03(+0.80%)
Sep 30, 2004
3.844
3.869
3.844
3.865
436,112
-0.00(-0.09%)
Sep 29, 2004
3.869
3.886
3.841
3.869
531,993
+0.00(+0.09%)
Sep 28, 2004
3.865
3.886
3.855
3.865
483,762
-0.00(-0.09%)
Sep 27, 2004
3.858
3.872
3.841
3.869
546,811
+0.03(+0.72%)
Sep 24, 2004
3.844
3.869
3.838
3.841
439,890
-0.00(-0.09%)
Sep 23, 2004
3.855
3.865
3.827
3.844
445,991
-0.01(-0.36%)
Sep 22, 2004
3.827
3.865
3.824
3.858
469,525
+0.03(+0.72%)
Sep 21, 2004
3.831
3.855
3.824
3.831
512,817
-0.01(-0.18%)
Sep 20, 2004
3.865
3.865
3.820
3.838
602,015
-0.03(-0.71%)
Sep 17, 2004
3.855
3.879
3.838
3.865
553,203
+0.03(+0.72%)
Sep 16, 2004
3.838
3.862
3.824
3.838
377,131
+0.00(+0.00%)
Sep 15, 2004
3.851
3.851
3.820
3.838
463,133
+0.02(+0.45%)
Sep 14, 2004
3.855
3.858
3.803
3.820
615,671
-0.02(-0.63%)
Sep 13, 2004
3.886
3.917
3.827
3.844
994,256
-0.04(-1.06%)
Sep 10, 2004
3.879
3.886
3.848
3.886
729,857
+0.04(+1.07%)
Sep 09, 2004
3.827
3.872
3.827
3.844
355,631
-0.00(-0.09%)
Sep 08, 2004
3.851
3.869
3.824
3.848
701,383
+0.00(+0.00%)
Sep 07, 2004
3.858
3.872
3.841
3.848
509,040
-0.00(-0.09%)
Sep 03, 2004
3.831
3.855
3.827
3.851
308,852
+0.01(+0.27%)
Sep 02, 2004
3.838
3.855
3.820
3.841
504,972
+0.00(+0.09%)
Sep 01, 2004
3.841
3.841
3.807
3.838
548,845
-0.00(-0.09%)
Aug 31, 2004
3.834
3.848
3.820
3.841
564,535
+0.01(+0.18%)
Aug 30, 2004
3.817
3.834
3.796
3.834
425,653
+0.01(+0.18%)
Aug 27, 2004
3.803
3.834
3.800
3.827
622,644
+0.02(+0.54%)
Aug 26, 2004
3.810
3.838
3.800
3.807
581,096
-0.00(-0.09%)
Aug 25, 2004
3.810
3.820
3.793
3.810
457,904
+0.00(+0.00%)
Aug 24, 2004
3.789
3.817
3.783
3.810
658,672
+0.00(+0.00%)
Aug 23, 2004
3.796
3.810
3.765
3.810
490,735
+0.01(+0.18%)
Aug 20, 2004
3.817
3.817
3.793
3.803
506,425
-0.01(-0.36%)
Aug 19, 2004
3.789
3.817
3.758
3.817
514,270
+0.02(+0.45%)
Aug 18, 2004
3.786
3.803
3.765
3.800
453,545
+0.00(+0.00%)
Aug 17, 2004
3.776
3.803
3.752
3.800
475,918
+0.04(+1.01%)
Aug 16, 2004
3.776
3.779
3.738
3.762
478,242
+0.01(+0.28%)
Aug 13, 2004
3.724
3.776
3.724
3.752
493,931
+0.02(+0.65%)
Aug 12, 2004
3.762
3.765
3.717
3.727
404,152
-0.01(-0.28%)
Aug 11, 2004
3.769
3.803
3.727
3.738
580,224
-0.07(-1.72%)
Aug 10, 2004
3.752
3.803
3.727
3.803
792,615
+0.07(+1.94%)
Aug 09, 2004
3.745
3.789
3.703
3.731
477,370
-0.05(-1.27%)
Aug 06, 2004
3.779
3.783
3.765
3.779
386,429
+0.02(+0.55%)
Aug 05, 2004
3.762
3.779
3.755
3.758
459,356
+0.01(+0.28%)
Aug 04, 2004
3.734
3.762
3.727
3.748
302,751
-0.01(-0.27%)
Aug 03, 2004
3.717
3.765
3.703
3.758
450,059
+0.02(+0.65%)
Aug 02, 2004
3.734
3.765
3.707
3.734
424,200
-0.01(-0.28%)
Jul 30, 2004
3.748
3.758
3.731
3.745
583,711
+0.01(+0.28%)
Jul 29, 2004
3.700
3.748
3.690
3.734
367,543
+0.01(+0.37%)
Jul 28, 2004
3.655
3.734
3.641
3.721
434,950
+0.02(+0.56%)
Jul 27, 2004
3.641
3.734
3.635
3.700
518,047
+0.07(+1.99%)
Jul 26, 2004
3.659
3.700
3.614
3.628
594,461
-0.06(-1.59%)
Jul 23, 2004
3.710
3.731
3.683
3.686
498,580
-0.03(-0.83%)
Jul 22, 2004
3.748
3.758
3.703
3.717
500,614
-0.03(-0.83%)
Jul 21, 2004
3.765
3.769
3.734
3.748
573,542
-0.00(-0.09%)
Jul 20, 2004
3.721
3.776
3.710
3.752
504,101
+0.01(+0.28%)
Jul 19, 2004
3.765
3.769
3.731
3.741
446,863
-0.01(-0.18%)
Jul 16, 2004
3.769
3.783
3.721
3.748
496,837
-0.00(-0.09%)
Jul 15, 2004
3.769
3.769
3.703
3.752
489,283
+0.02(+0.46%)
Jul 14, 2004
3.703
3.748
3.696
3.734
543,615
+0.01(+0.18%)
Jul 13, 2004
3.721
3.783
3.700
3.727
637,753
-0.02(-0.64%)
Jul 12, 2004
3.734
3.786
3.669
3.752
996,289
+0.04(+1.21%)
Jul 09, 2004
3.714
3.717
3.669
3.707
521,534
+0.01(+0.19%)
Jul 08, 2004
3.676
3.717
3.665
3.700
457,032
-0.00(-0.09%)
Jul 07, 2004
3.665
3.714
3.652
3.703
489,283
+0.04(+1.22%)
Jul 06, 2004
3.665
3.679
3.652
3.659
421,294
+0.01(+0.19%)
Jul 02, 2004
3.624
3.662
3.624
3.652
393,111
+0.03(+0.76%)
Jul 01, 2004
3.621
3.679
3.621
3.624
426,524
+0.00(+0.10%)
Jun 30, 2004
3.669
3.683
3.617
3.621
609,570
-0.04(-1.22%)
Jun 29, 2004
3.696
3.700
3.665
3.665
414,902
-0.02(-0.47%)
Jun 28, 2004
3.665
3.696
3.631
3.683
444,538
+0.02(+0.47%)
Jun 25, 2004
3.665
3.683
3.641
3.665
419,261
+0.00(+0.09%)
Jun 24, 2004
3.614
3.679
3.600
3.662
545,649
+0.04(+1.24%)
Jun 23, 2004
3.621
3.638
3.614
3.617
585,454
-0.02(-0.47%)
Jun 22, 2004
3.669
3.690
3.617
3.635
774,311
-0.03(-0.94%)
Jun 21, 2004
3.669
3.703
3.648
3.669
659,544
-0.00(-0.09%)
Jun 18, 2004
3.683
3.700
3.669
3.672
519,209
-0.02(-0.65%)
Jun 17, 2004
3.672
3.703
3.669
3.696
418,098
+0.01(+0.37%)
Jun 16, 2004
3.672
3.714
3.669
3.683
871,354
-0.02(-0.47%)
Jun 15, 2004
3.648
3.700
3.648
3.700
450,930
+0.05(+1.41%)
Jun 14, 2004
3.690
3.700
3.614
3.648
658,382
-0.03(-0.84%)
Jun 10, 2004
3.641
3.683
3.638
3.679
545,649
+0.05(+1.42%)
Jun 09, 2004
3.597
3.631
3.590
3.628
577,028
+0.01(+0.19%)
Jun 08, 2004
3.662
3.690
3.614
3.621
547,102
-0.06(-1.50%)
Jun 07, 2004
3.686
3.696
3.648
3.676
658,963
+0.00(+0.09%)
Jun 04, 2004
3.614
3.679
3.579
3.672
454,126
+0.07(+1.81%)
Jun 03, 2004
3.586
3.628
3.579
3.607
488,121
-0.01(-0.38%)
Jun 02, 2004
3.628
3.665
3.614
3.621
493,350
+0.00(+0.10%)
Jun 01, 2004
3.676
3.700
3.614
3.617
461,100
-0.03(-0.94%)
May 28, 2004
3.573
3.652
3.573
3.652
494,803
+0.07(+1.92%)
May 27, 2004
3.586
3.641
3.583
3.583
547,683
-0.01(-0.19%)
May 26, 2004
3.579
3.628
3.576
3.590
905,638
+0.02(+0.68%)
May 25, 2004
3.483
3.569
3.480
3.566
767,337
+0.09(+2.57%)
May 24, 2004
3.480
3.493
3.459
3.476
472,140
+0.00(+0.00%)
May 21, 2004
3.456
3.493
3.452
3.476
478,242
+0.01(+0.40%)
May 20, 2004
3.449
3.493
3.449
3.462
479,985
+0.01(+0.40%)
May 19, 2004
3.490
3.500
3.449
3.449
677,849
-0.03(-0.79%)
May 18, 2004
3.449
3.483
3.445
3.476
709,228
+0.02(+0.50%)
May 17, 2004
3.483
3.511
3.421
3.459
708,937
-0.01(-0.20%)
May 14, 2004
3.483
3.490
3.442
3.466
530,541
+0.00(+0.00%)
May 13, 2004
3.407
3.511
3.407
3.466
1,066,893
+0.06(+1.82%)
May 12, 2004
3.400
3.431
3.359
3.404
844,914
+0.01(+0.30%)
May 11, 2004
3.469
3.480
3.376
3.394
910,868
-0.09(-2.47%)
May 10, 2004
3.383
3.528
3.325
3.480
1,694,477
+0.10(+3.06%)
May 07, 2004
3.473
3.535
3.304
3.376
1,788,614
-0.16(-4.48%)
May 06, 2004
3.493
3.542
3.487
3.535
560,177
+0.03(+0.88%)
May 05, 2004
3.566
3.569
3.493
3.504
858,570
-0.03(-0.78%)
May 04, 2004
3.528
3.548
3.507
3.531
681,045
-0.00(-0.10%)
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
.