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
Mv Oil Trust
(NY:
MVO
)
8.870
+0.110 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 30, 2008
4.328
4.346
4.259
4.331
181,975
+0.02(+0.42%)
May 29, 2008
4.253
4.328
4.242
4.313
156,261
+0.02(+0.46%)
May 28, 2008
4.302
4.305
4.284
4.293
100,591
-0.00(-0.04%)
May 27, 2008
4.318
4.318
4.290
4.295
236,015
+0.01(+0.13%)
May 26, 2008
4.244
4.291
4.213
4.290
0
+0.00(+0.00%)
May 23, 2008
4.244
4.291
4.213
4.290
182,715
+0.04(+0.98%)
May 22, 2008
4.326
4.362
4.170
4.248
228,687
-0.07(-1.51%)
May 21, 2008
4.302
4.364
4.300
4.313
464,040
+0.02(+0.51%)
May 20, 2008
4.237
4.328
4.182
4.291
219,165
+0.06(+1.50%)
May 19, 2008
4.264
4.264
4.145
4.228
171,786
-0.02(-0.43%)
May 16, 2008
4.105
4.264
4.105
4.246
257,140
+0.14(+3.30%)
May 15, 2008
4.112
4.170
4.110
4.110
120,236
-0.03(-0.79%)
May 14, 2008
4.094
4.165
4.094
4.143
128,089
+0.02(+0.58%)
May 13, 2008
4.130
4.161
4.092
4.119
210,114
-0.02(-0.41%)
May 12, 2008
4.128
4.201
4.128
4.136
196,876
-0.01(-0.31%)
May 09, 2008
4.141
4.165
4.099
4.148
169,466
+0.01(+0.19%)
May 08, 2008
4.034
4.145
4.034
4.140
124,229
+0.04(+1.09%)
May 07, 2008
4.146
4.146
4.029
4.096
235,684
-0.05(-1.22%)
May 06, 2008
4.029
4.174
4.002
4.146
240,075
+0.12(+2.97%)
May 05, 2008
4.009
4.029
4.002
4.027
283,942
+0.02(+0.45%)
May 02, 2008
3.994
4.020
3.983
4.009
170,449
+0.03(+0.87%)
May 01, 2008
4.020
4.029
3.958
3.974
249,944
+0.02(+0.46%)
Apr 30, 2008
4.038
4.040
3.942
3.956
371,456
-0.08(-2.02%)
Apr 29, 2008
4.074
4.181
4.038
4.038
173,862
-0.07(-1.68%)
Apr 28, 2008
4.139
4.201
4.107
4.107
169,168
-0.05(-1.26%)
Apr 25, 2008
4.069
4.194
4.069
4.159
223,396
+0.09(+2.23%)
Apr 24, 2008
4.246
4.246
4.029
4.069
161,071
-0.01(-0.35%)
Apr 23, 2008
4.108
4.165
4.056
4.083
166,235
-0.07(-1.66%)
Apr 22, 2008
4.165
4.183
4.092
4.152
226,019
+0.06(+1.46%)
Apr 21, 2008
4.083
4.101
4.065
4.092
542,994
+0.01(+0.22%)
Apr 18, 2008
3.983
4.114
3.983
4.083
546,374
+0.04(+0.94%)
Apr 17, 2008
4.119
4.130
3.983
4.045
968,789
-0.07(-1.76%)
Apr 16, 2008
4.137
4.165
4.011
4.117
659,949
-0.00(-0.04%)
Apr 15, 2008
4.507
4.507
4.119
4.119
415,666
-0.14(-3.19%)
Apr 14, 2008
4.210
4.382
4.210
4.255
554,735
+0.02(+0.43%)
Apr 11, 2008
4.063
4.242
4.051
4.237
266,396
+0.00(+0.09%)
Apr 10, 2008
4.159
4.277
4.076
4.233
259,018
+0.06(+1.48%)
Apr 09, 2008
3.983
4.172
3.983
4.172
247,536
+0.19(+4.73%)
Apr 08, 2008
4.002
4.016
3.929
3.983
210,417
+0.03(+0.69%)
Apr 07, 2008
3.911
4.012
3.911
3.956
193,849
+0.05(+1.16%)
Apr 04, 2008
3.951
4.011
3.893
3.911
161,817
-0.00(-0.09%)
Apr 03, 2008
3.893
3.938
3.893
3.915
57,414
+0.00(+0.09%)
Apr 02, 2008
3.904
3.983
3.889
3.911
161,265
+0.01(+0.23%)
Apr 01, 2008
3.893
3.929
3.893
3.902
44,734
-0.03(-0.69%)
Mar 31, 2008
3.851
3.982
3.851
3.929
125,919
+0.04(+0.93%)
Mar 28, 2008
3.951
3.983
3.851
3.893
91,125
+0.00(+0.00%)
Mar 27, 2008
3.983
3.983
3.888
3.893
111,698
-0.05(-1.19%)
Mar 26, 2008
3.993
3.993
3.864
3.940
192,744
-0.03(-0.87%)
Mar 25, 2008
3.936
3.974
3.821
3.974
121,501
+0.12(+3.10%)
Mar 24, 2008
3.938
3.938
3.799
3.855
299,334
-0.08(-2.12%)
Mar 21, 2008
3.878
3.938
3.723
3.938
321,977
+0.00(+0.00%)
Mar 20, 2008
3.878
3.938
3.723
3.938
321,977
+0.06(+1.45%)
Mar 19, 2008
4.054
4.072
3.882
3.882
142,763
-0.21(-5.13%)
Mar 18, 2008
3.860
4.161
3.860
4.092
166,787
+0.05(+1.35%)
Mar 17, 2008
4.101
4.101
3.983
4.038
187,222
-0.08(-1.98%)
Mar 14, 2008
4.101
4.157
3.983
4.119
282,766
+0.00(+0.00%)
Mar 13, 2008
4.210
4.235
4.083
4.119
359,074
-0.12(-2.78%)
Mar 12, 2008
4.117
4.346
4.117
4.237
112,112
-0.00(-0.04%)
Mar 11, 2008
4.331
4.333
4.237
4.239
122,053
-0.00(-0.09%)
Mar 10, 2008
4.253
4.309
4.242
4.242
78,975
-0.03(-0.68%)
Mar 07, 2008
4.165
4.324
4.165
4.271
79,528
+0.06(+1.46%)
Mar 06, 2008
4.248
4.337
4.210
4.210
577,130
-0.09(-2.11%)
Mar 05, 2008
4.308
4.328
4.300
4.300
138,069
-0.04(-0.84%)
Mar 04, 2008
4.337
4.367
4.284
4.337
313,141
-0.03(-0.62%)
Mar 03, 2008
4.308
4.414
4.308
4.364
327,500
+0.04(+0.88%)
Feb 29, 2008
4.364
4.364
4.300
4.326
346,173
-0.06(-1.28%)
Feb 28, 2008
4.364
4.451
4.318
4.382
408,133
+0.02(+0.46%)
Feb 27, 2008
4.366
4.380
4.300
4.362
635,229
+0.02(+0.38%)
Feb 26, 2008
4.346
4.525
4.328
4.346
419,455
+0.00(+0.08%)
Feb 25, 2008
4.237
4.344
4.219
4.342
421,940
+0.06(+1.40%)
Feb 22, 2008
4.228
4.284
4.165
4.282
182,251
+0.01(+0.21%)
Feb 21, 2008
4.324
4.346
4.235
4.273
259,542
-0.05(-1.17%)
Feb 20, 2008
4.264
4.346
4.194
4.324
286,632
+0.06(+1.40%)
Feb 19, 2008
4.165
4.306
4.165
4.264
629,596
+0.10(+2.39%)
Feb 18, 2008
4.083
4.165
4.074
4.165
0
+0.00(+0.00%)
Feb 15, 2008
4.083
4.165
4.074
4.165
245,211
+0.09(+2.18%)
Feb 14, 2008
4.092
4.165
4.016
4.076
443,755
+0.00(+0.04%)
Feb 13, 2008
4.083
4.092
4.031
4.074
181,147
-0.03(-0.71%)
Feb 12, 2008
4.108
4.163
4.074
4.103
297,594
-0.01(-0.13%)
Feb 11, 2008
3.913
4.119
3.895
4.108
331,366
+0.14(+3.56%)
Feb 08, 2008
3.719
4.058
3.719
3.967
762,695
+0.13(+3.50%)
Feb 07, 2008
3.714
3.833
3.714
3.833
127,023
+0.12(+3.17%)
Feb 06, 2008
3.821
3.839
3.676
3.716
4,688,010
-0.08(-2.15%)
Feb 05, 2008
3.893
3.893
3.766
3.797
178,385
-0.11(-2.92%)
Feb 04, 2008
3.920
3.930
3.759
3.911
74,005
+0.02(+0.50%)
Feb 01, 2008
3.940
3.940
3.831
3.892
122,053
-0.01(-0.15%)
Jan 31, 2008
3.878
3.898
3.759
3.898
142,487
-0.01(-0.30%)
Jan 30, 2008
3.929
3.929
3.857
3.909
115,426
+0.03(+0.80%)
Jan 29, 2008
3.831
3.922
3.831
3.878
113,216
+0.05(+1.23%)
Jan 28, 2008
3.757
3.929
3.734
3.831
239,688
-0.07(-1.85%)
Jan 25, 2008
3.850
3.983
3.831
3.904
239,136
+0.12(+3.16%)
Jan 24, 2008
3.712
3.806
3.712
3.784
461,704
+0.10(+2.70%)
Jan 23, 2008
3.802
3.875
3.486
3.685
1,045,914
-0.19(-4.91%)
Jan 22, 2008
3.913
3.913
3.694
3.875
397,640
-0.08(-2.06%)
Jan 21, 2008
3.989
4.322
3.909
3.956
0
+0.00(+0.00%)
Jan 18, 2008
3.989
4.322
3.909
3.956
302,924
-0.03(-0.68%)
Jan 17, 2008
4.096
4.114
3.947
3.983
239,412
-0.08(-2.00%)
Jan 16, 2008
4.146
4.264
4.049
4.065
419,449
-0.11(-2.56%)
Jan 15, 2008
4.255
4.293
4.165
4.172
284,892
-0.07(-1.58%)
Jan 14, 2008
4.261
4.275
4.212
4.239
186,669
-0.02(-0.55%)
Jan 11, 2008
4.297
4.297
4.213
4.262
334,713
-0.09(-2.12%)
Jan 10, 2008
4.291
4.355
4.273
4.355
271,278
-0.01(-0.17%)
Jan 09, 2008
4.400
4.418
4.271
4.362
415,390
-0.16(-3.64%)
Jan 08, 2008
4.527
4.552
4.527
4.527
129,233
+0.00(+0.00%)
Jan 07, 2008
4.527
4.545
4.509
4.527
93,334
+0.02(+0.40%)
Jan 04, 2008
4.498
4.510
4.407
4.509
80,836
+0.01(+0.24%)
Jan 03, 2008
4.527
4.559
4.308
4.498
127,134
-0.04(-0.84%)
Jan 02, 2008
4.463
4.581
4.463
4.536
192,192
+0.07(+1.66%)
Jan 01, 2008
4.391
4.463
4.391
4.462
63,799
+0.00(+0.00%)
Dec 31, 2007
4.391
4.463
4.391
4.462
63,799
+0.05(+1.11%)
Dec 28, 2007
4.364
4.454
4.364
4.413
82,427
+0.06(+1.44%)
Dec 27, 2007
4.416
4.434
4.302
4.350
61,302
-0.05(-1.13%)
Dec 26, 2007
4.308
4.423
4.295
4.400
77,871
+0.10(+2.32%)
Dec 24, 2007
4.228
4.308
4.228
4.300
43,077
+0.05(+1.06%)
Dec 21, 2007
4.318
4.318
4.255
4.255
151,876
-0.06(-1.34%)
Dec 20, 2007
4.291
4.313
4.246
4.313
77,871
-0.00(-0.08%)
Dec 19, 2007
4.282
4.318
4.255
4.317
184,460
+0.01(+0.17%)
Dec 18, 2007
4.344
4.344
4.266
4.309
11,597
+0.01(+0.21%)
Dec 17, 2007
4.297
4.309
4.270
4.300
57,436
-0.03(-0.63%)
Dec 14, 2007
4.344
4.344
4.311
4.328
28,718
-0.02(-0.46%)
Dec 13, 2007
4.311
4.407
4.304
4.347
62,959
+0.05(+1.22%)
Dec 12, 2007
4.376
4.376
4.246
4.295
163,474
-0.01(-0.25%)
Dec 11, 2007
4.346
4.382
4.273
4.306
129,233
-0.05(-1.09%)
Dec 10, 2007
4.418
4.445
4.346
4.353
102,723
-0.05(-1.06%)
Dec 07, 2007
4.346
4.418
4.318
4.400
123,710
+0.09(+1.97%)
Dec 06, 2007
4.297
4.333
4.212
4.315
92,230
+0.03(+0.80%)
Dec 05, 2007
4.275
4.311
4.210
4.280
139,174
+0.02(+0.38%)
Dec 04, 2007
4.244
4.264
4.210
4.264
20,986
+0.02(+0.43%)
Dec 03, 2007
4.255
4.291
4.199
4.246
129,233
-0.03(-0.59%)
Nov 30, 2007
4.262
4.279
4.232
4.271
61,302
+0.00(+0.08%)
Nov 29, 2007
4.275
4.300
4.259
4.268
92,230
-0.00(-0.04%)
Nov 28, 2007
4.255
4.322
4.255
4.270
52,466
+0.01(+0.34%)
Nov 27, 2007
4.199
4.284
4.192
4.255
238,031
+0.05(+1.25%)
Nov 26, 2007
4.297
4.297
4.203
4.203
138,621
-0.09(-2.19%)
Nov 23, 2007
4.291
4.317
4.264
4.297
48,048
+0.01(+0.34%)
Nov 21, 2007
4.328
4.344
4.282
4.282
76,766
-0.02(-0.46%)
Nov 20, 2007
4.282
4.346
4.282
4.302
117,082
+0.01(+0.30%)
Nov 19, 2007
4.300
4.321
4.282
4.290
67,930
-0.00(-0.08%)
Nov 16, 2007
4.322
4.322
4.261
4.293
90,573
+0.00(+0.08%)
Nov 15, 2007
4.328
4.329
4.290
4.290
111,560
-0.02(-0.46%)
Nov 14, 2007
4.322
4.324
4.255
4.309
87,812
+0.04(+0.89%)
Nov 13, 2007
4.264
4.284
4.248
4.272
110,455
+0.04(+1.03%)
Nov 12, 2007
4.349
4.349
4.224
4.228
163,474
-0.12(-2.71%)
Nov 09, 2007
4.309
4.349
4.309
4.346
50,257
+0.01(+0.33%)
Nov 08, 2007
4.385
4.389
4.255
4.331
150,219
-0.02(-0.46%)
Nov 07, 2007
4.481
4.481
4.309
4.351
165,131
-0.12(-2.75%)
Nov 06, 2007
4.382
4.501
4.346
4.474
165,131
+0.12(+2.74%)
Nov 05, 2007
4.282
4.355
4.282
4.355
37,554
+0.01(+0.25%)
Nov 02, 2007
4.346
4.382
4.337
4.344
57,989
+0.00(+0.04%)
Nov 01, 2007
4.418
4.418
4.342
4.342
109,351
-0.07(-1.68%)
Oct 31, 2007
4.364
4.442
4.363
4.416
198,820
+0.05(+1.16%)
Oct 30, 2007
4.431
4.431
4.353
4.366
108,246
-0.04(-0.94%)
Oct 29, 2007
4.391
4.436
4.375
4.407
111,560
+0.03(+0.79%)
Oct 26, 2007
4.346
4.436
4.337
4.373
228,643
+0.04(+0.92%)
Oct 25, 2007
4.318
4.333
4.237
4.333
101,619
+0.03(+0.79%)
Oct 24, 2007
4.328
4.337
4.210
4.299
169,549
+0.12(+2.82%)
Oct 23, 2007
4.255
4.255
4.181
4.181
160,712
-0.06(-1.32%)
Oct 22, 2007
4.204
4.255
4.201
4.237
98,857
+0.01(+0.21%)
Oct 19, 2007
4.273
4.282
4.219
4.228
152,428
-0.05(-1.06%)
Oct 18, 2007
4.282
4.328
4.257
4.273
413,103
-0.06(-1.38%)
Oct 17, 2007
4.300
4.346
4.273
4.333
149,115
+0.03(+0.67%)
Oct 16, 2007
4.328
4.340
4.270
4.304
209,313
-0.02(-0.42%)
Oct 15, 2007
4.346
4.359
4.300
4.322
247,972
-0.02(-0.54%)
Oct 12, 2007
4.344
4.346
4.306
4.346
115,426
+0.01(+0.33%)
Oct 11, 2007
4.346
4.386
4.311
4.331
270,616
-0.05(-1.16%)
Oct 10, 2007
4.328
4.396
4.306
4.382
272,825
+0.05(+1.13%)
Oct 09, 2007
4.385
4.385
4.322
4.333
247,972
-0.03(-0.71%)
Oct 08, 2007
4.346
4.436
4.346
4.364
362,846
+0.12(+2.73%)
Oct 05, 2007
4.407
4.527
4.192
4.248
575,473
-0.17(-3.93%)
Oct 04, 2007
4.445
4.472
4.411
4.422
122,053
+0.00(+0.08%)
Oct 03, 2007
4.481
4.536
4.418
4.418
132,546
-0.07(-1.61%)
Oct 02, 2007
4.498
4.516
4.476
4.490
74,005
-0.02(-0.40%)
Oct 01, 2007
4.472
4.536
4.472
4.509
214,836
+0.05(+1.10%)
Sep 28, 2007
4.328
4.463
4.322
4.460
1,274,657
+0.13(+3.05%)
Sep 27, 2007
4.328
4.346
4.313
4.328
329,709
+0.00(+0.00%)
Sep 26, 2007
4.320
4.333
4.313
4.328
214,836
+0.00(+0.00%)
Sep 25, 2007
4.328
4.328
4.313
4.328
68,482
-0.01(-0.17%)
Sep 24, 2007
4.326
4.353
4.324
4.335
118,739
+0.02(+0.50%)
Sep 21, 2007
4.346
4.364
4.264
4.313
261,227
-0.03(-0.75%)
Sep 20, 2007
4.346
4.364
4.345
4.346
221,463
-0.02(-0.37%)
Sep 19, 2007
4.364
4.454
4.328
4.362
366,712
+0.02(+0.38%)
Sep 18, 2007
4.356
4.364
4.309
4.346
287,184
+0.00(+0.08%)
Sep 17, 2007
4.409
4.409
4.332
4.342
63,511
-0.00(-0.08%)
Sep 14, 2007
4.346
4.362
4.342
4.346
102,171
-0.03(-0.58%)
Sep 13, 2007
4.382
4.405
4.364
4.371
146,905
-0.02(-0.49%)
Sep 12, 2007
4.400
4.521
4.391
4.393
610,819
-0.01(-0.16%)
Sep 11, 2007
4.420
4.471
4.355
4.400
40,316
-0.02(-0.45%)
Sep 10, 2007
4.538
4.538
4.355
4.420
67,377
-0.03(-0.73%)
Sep 07, 2007
4.525
4.530
4.424
4.452
56,884
-0.06(-1.28%)
Sep 06, 2007
4.418
4.527
4.416
4.510
67,930
+0.08(+1.76%)
Sep 05, 2007
4.436
4.509
4.328
4.433
96,096
-0.04(-0.89%)
Sep 04, 2007
4.445
4.505
4.438
4.472
62,959
+0.03(+0.61%)
Aug 31, 2007
4.465
4.498
4.409
4.445
115,978
+0.02(+0.49%)
Aug 30, 2007
4.346
4.427
4.284
4.423
77,318
+0.08(+1.79%)
Aug 29, 2007
4.308
4.364
4.297
4.346
109,903
+0.03(+0.76%)
Aug 28, 2007
4.320
4.382
4.295
4.313
70,691
-0.02(-0.46%)
Aug 27, 2007
4.369
4.382
4.284
4.333
101,066
-0.01(-0.25%)
Aug 24, 2007
4.355
4.382
4.309
4.344
67,930
+0.01(+0.33%)
Aug 23, 2007
4.355
4.355
4.229
4.329
92,230
+0.02(+0.46%)
Aug 22, 2007
4.291
4.382
4.264
4.309
180,594
+0.02(+0.42%)
Aug 21, 2007
4.291
4.342
4.214
4.291
120,948
-0.03(-0.63%)
Aug 20, 2007
4.300
4.407
4.168
4.318
287,736
+0.05(+1.06%)
Aug 17, 2007
4.356
4.400
4.072
4.273
729,006
+0.21(+5.12%)
Aug 16, 2007
4.029
4.119
3.902
4.065
503,677
-0.05(-1.32%)
Aug 15, 2007
4.156
4.297
4.119
4.119
228,090
-0.05(-1.23%)
Aug 14, 2007
4.384
4.427
4.154
4.170
167,340
-0.17(-3.83%)
Aug 13, 2007
4.165
4.418
4.165
4.337
194,401
+0.17(+4.13%)
Aug 10, 2007
4.165
4.183
4.119
4.165
250,734
-0.05(-1.12%)
Aug 09, 2007
4.201
4.366
4.201
4.212
158,503
-0.16(-3.69%)
Aug 08, 2007
4.311
4.481
4.311
4.373
224,777
+0.09(+2.07%)
Aug 07, 2007
4.255
4.309
4.040
4.284
449,554
+0.00(+0.08%)
Aug 06, 2007
4.487
4.487
3.893
4.280
1,040,491
-0.21(-4.68%)
Aug 03, 2007
4.545
4.576
4.490
4.490
97,753
-0.09(-1.86%)
Aug 02, 2007
4.500
4.629
4.500
4.576
78,423
+0.09(+1.90%)
Aug 01, 2007
4.490
4.661
4.465
4.490
113,769
-0.08(-1.78%)
Jul 31, 2007
4.548
4.661
4.510
4.572
172,310
+0.01(+0.32%)
Jul 30, 2007
4.617
4.655
4.472
4.557
351,800
-0.07(-1.49%)
Jul 27, 2007
4.706
4.753
4.617
4.626
230,299
-0.09(-1.96%)
Jul 26, 2007
4.753
4.757
4.563
4.719
341,307
+0.04(+0.90%)
Jul 25, 2007
4.545
4.699
4.521
4.677
297,677
+0.14(+3.02%)
Jul 24, 2007
4.862
4.984
4.530
4.539
547,307
-0.27(-5.68%)
Jul 23, 2007
4.889
4.907
4.708
4.813
355,666
-0.03(-0.63%)
Jul 20, 2007
4.715
4.950
4.708
4.844
452,315
+0.13(+2.85%)
Jul 19, 2007
4.561
4.724
4.536
4.710
297,125
+0.16(+3.42%)
Jul 18, 2007
4.527
4.567
4.420
4.554
246,868
+0.03(+0.76%)
Jul 17, 2007
4.545
4.599
4.519
4.519
198,820
-0.02(-0.36%)
Jul 16, 2007
4.572
4.612
4.527
4.536
279,452
+0.00(+0.08%)
Jul 13, 2007
4.481
4.615
4.462
4.532
195,506
+0.09(+2.04%)
Jul 12, 2007
4.378
4.527
4.373
4.442
199,924
-0.06(-1.25%)
Jul 11, 2007
4.527
4.527
4.481
4.498
273,929
-0.03(-0.60%)
Jul 10, 2007
4.525
4.572
4.481
4.525
339,650
+0.00(+0.05%)
Jul 09, 2007
4.510
4.581
4.490
4.523
228,643
+0.02(+0.55%)
Jul 06, 2007
4.527
4.557
4.475
4.498
119,844
-0.00(-0.04%)
Jul 05, 2007
4.545
4.545
4.472
4.500
133,098
+0.01(+0.28%)
Jul 03, 2007
4.525
4.536
4.474
4.487
69,034
-0.04(-0.80%)
Jul 02, 2007
4.490
4.615
4.472
4.523
395,430
+0.01(+0.32%)
Jun 29, 2007
4.400
4.518
4.382
4.509
196,610
+0.12(+2.77%)
Jun 28, 2007
4.315
4.387
4.295
4.387
182,251
+0.09(+2.19%)
Jun 27, 2007
4.251
4.333
4.210
4.293
165,131
+0.04(+0.98%)
Jun 26, 2007
4.355
4.366
4.251
4.251
155,742
-0.11(-2.53%)
Jun 25, 2007
4.273
4.382
4.273
4.362
271,168
+0.12(+2.73%)
Jun 22, 2007
4.264
4.362
4.222
4.246
225,329
-0.01(-0.13%)
Jun 21, 2007
4.094
4.337
4.110
4.251
314,798
-0.00(-0.04%)
Jun 20, 2007
4.331
4.382
4.253
4.253
247,972
-0.09(-2.08%)
Jun 19, 2007
4.333
4.393
4.255
4.344
309,275
+0.03(+0.80%)
Jun 18, 2007
4.273
4.344
4.273
4.309
252,943
+0.04(+1.02%)
Jun 15, 2007
4.210
4.297
4.170
4.266
239,688
+0.05(+1.25%)
Jun 14, 2007
4.271
4.273
4.197
4.213
268,959
-0.04(-0.98%)
Jun 13, 2007
4.286
4.286
4.192
4.255
191,088
-0.01(-0.34%)
Jun 12, 2007
4.241
4.300
4.174
4.270
344,621
+0.04(+1.03%)
Jun 11, 2007
4.201
4.311
4.139
4.226
184,460
+0.03(+0.82%)
Jun 08, 2007
4.201
4.208
4.121
4.192
227,538
-0.02(-0.43%)
Jun 07, 2007
4.318
4.318
4.121
4.210
425,806
-0.10(-2.35%)
Jun 06, 2007
4.288
4.344
4.244
4.311
120,948
+0.01(+0.34%)
Jun 05, 2007
4.291
4.309
4.273
4.297
160,712
+0.01(+0.34%)
Jun 04, 2007
4.152
4.290
4.148
4.282
273,929
+0.13(+3.18%)
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
.