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

Nuveen Municipal Value Fd Inc (NY: NUV )

8.530 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2006 5.555 5.582 5.533 5.561 322,678 +0.02(+0.30%)
Oct 30, 2006 5.544 5.561 5.528 5.544 293,809 +0.02(+0.30%)
Oct 27, 2006 5.539 5.555 5.522 5.528 301,849 +0.01(+0.20%)
Oct 26, 2006 5.544 5.544 5.506 5.517 229,858 +0.00(+0.00%)
Oct 25, 2006 5.550 5.550 5.511 5.517 305,137 +0.01(+0.10%)
Oct 24, 2006 5.500 5.522 5.489 5.511 274,989 +0.02(+0.30%)
Oct 23, 2006 5.489 5.528 5.473 5.495 340,950 +0.01(+0.10%)
Oct 20, 2006 5.429 5.495 5.429 5.489 267,132 +0.05(+0.91%)
Oct 19, 2006 5.457 5.457 5.429 5.440 263,661 +0.00(+0.00%)
Oct 18, 2006 5.478 5.478 5.435 5.440 360,866 -0.03(-0.50%)
Oct 17, 2006 5.457 5.495 5.457 5.468 256,535 -0.01(-0.20%)
Oct 16, 2006 5.429 5.484 5.424 5.478 271,517 +0.05(+0.91%)
Oct 13, 2006 5.462 5.473 5.429 5.429 309,705 -0.05(-1.00%)
Oct 12, 2006 5.478 5.506 5.467 5.484 355,202 +0.00(+0.00%)
Oct 11, 2006 5.506 5.511 5.473 5.484 291,068 -0.03(-0.50%)
Oct 10, 2006 5.522 5.550 5.506 5.511 270,787 +0.00(+0.00%)
Oct 09, 2006 5.511 5.539 5.511 5.511 202,633 +0.00(+0.00%)
Oct 06, 2006 5.511 5.533 5.506 5.511 233,878 -0.02(-0.30%)
Oct 05, 2006 5.779 5.528 5.506 5.528 324,688 +0.02(+0.30%)
Oct 04, 2006 5.374 5.566 5.374 5.511 519,099 -0.04(-0.69%)
Oct 03, 2006 5.555 5.566 5.506 5.550 426,827 +0.02(+0.30%)
Oct 02, 2006 5.533 5.550 5.517 5.533 220,905 +0.01(+0.10%)
Sep 29, 2006 5.539 5.544 5.506 5.528 531,707 +0.02(+0.30%)
Sep 28, 2006 5.484 5.528 5.484 5.511 310,254 +0.00(+0.00%)
Sep 27, 2006 5.467 5.582 5.462 5.511 793,724 +0.05(+0.90%)
Sep 26, 2006 5.462 5.473 5.446 5.462 314,091 +0.02(+0.30%)
Sep 25, 2006 5.457 5.462 5.429 5.446 397,592 +0.02(+0.30%)
Sep 22, 2006 5.424 5.446 5.424 5.429 325,602 +0.00(+0.00%)
Sep 21, 2006 5.435 5.446 5.418 5.429 270,238 +0.01(+0.10%)
Sep 20, 2006 5.413 5.457 5.413 5.424 364,521 +0.00(+0.00%)
Sep 19, 2006 5.418 5.435 5.407 5.424 294,174 +0.02(+0.30%)
Sep 18, 2006 5.424 5.435 5.402 5.407 222,732 -0.02(-0.30%)
Sep 15, 2006 5.429 5.462 5.424 5.424 207,201 -0.01(-0.20%)
Sep 14, 2006 5.407 5.446 5.402 5.435 386,264 +0.01(+0.20%)
Sep 13, 2006 5.435 5.446 5.418 5.424 217,799 -0.02(-0.30%)
Sep 12, 2006 5.440 5.451 5.429 5.440 313,725 +0.00(+0.00%)
Sep 11, 2006 5.424 5.457 5.424 5.440 208,845 +0.01(+0.10%)
Sep 08, 2006 5.413 5.440 5.407 5.435 268,959 +0.02(+0.40%)
Sep 07, 2006 5.418 5.440 5.391 5.413 277,913 -0.01(-0.20%)
Sep 06, 2006 5.424 5.429 5.396 5.424 359,222 +0.00(+0.00%)
Sep 05, 2006 5.418 5.440 5.374 5.424 391,015 -0.02(-0.40%)
Sep 01, 2006 5.424 5.457 5.424 5.446 403,439 +0.03(+0.50%)
Aug 31, 2006 5.402 5.440 5.396 5.418 462,274 +0.02(+0.30%)
Aug 30, 2006 5.374 5.413 5.369 5.402 260,372 +0.02(+0.41%)
Aug 29, 2006 5.380 5.396 5.363 5.380 226,752 +0.01(+0.10%)
Aug 28, 2006 5.342 5.385 5.342 5.374 280,288 -0.01(-0.10%)
Aug 25, 2006 5.347 5.385 5.342 5.380 229,310 +0.02(+0.31%)
Aug 24, 2006 5.369 5.385 5.353 5.363 349,903 -0.02(-0.31%)
Aug 23, 2006 5.106 5.385 5.106 5.380 304,589 +0.00(+0.00%)
Aug 22, 2006 5.347 5.380 5.347 5.380 198,248 +0.02(+0.41%)
Aug 21, 2006 5.079 5.374 4.942 5.358 263,295 +0.01(+0.10%)
Aug 18, 2006 5.347 5.380 5.342 5.353 214,875 -0.01(-0.20%)
Aug 17, 2006 5.374 5.380 5.347 5.363 276,999 +0.00(+0.00%)
Aug 16, 2006 5.325 5.363 5.325 5.363 309,340 +0.04(+0.72%)
Aug 15, 2006 5.309 5.336 5.292 5.325 268,959 +0.04(+0.72%)
Aug 14, 2006 5.287 5.309 5.281 5.287 169,561 -0.01(-0.10%)
Aug 11, 2006 5.276 5.314 5.265 5.292 236,253 -0.01(-0.21%)
Aug 10, 2006 5.276 5.331 5.276 5.303 284,308 +0.02(+0.31%)
Aug 09, 2006 5.292 5.347 5.281 5.287 438,887 -0.02(-0.41%)
Aug 08, 2006 5.309 5.314 5.281 5.309 269,508 +0.01(+0.21%)
Aug 07, 2006 5.320 5.331 5.292 5.298 362,145 -0.04(-0.72%)
Aug 04, 2006 5.331 5.369 5.325 5.336 208,845 +0.02(+0.31%)
Aug 03, 2006 5.325 5.331 5.314 5.320 166,090 +0.00(+0.00%)
Aug 02, 2006 5.309 5.331 5.309 5.320 200,440 +0.01(+0.21%)
Aug 01, 2006 5.287 5.314 5.281 5.309 454,417 +0.03(+0.62%)
Jul 31, 2006 5.292 5.292 5.276 5.276 183,996 -0.01(-0.10%)
Jul 28, 2006 5.265 5.292 5.265 5.281 277,182 +0.00(+0.00%)
Jul 27, 2006 5.276 5.291 5.254 5.281 294,723 +0.02(+0.31%)
Jul 26, 2006 5.243 5.276 5.238 5.265 267,498 +0.02(+0.31%)
Jul 25, 2006 5.238 5.265 5.227 5.249 309,340 +0.01(+0.10%)
Jul 24, 2006 5.221 5.259 5.221 5.243 274,075 +0.02(+0.31%)
Jul 21, 2006 5.243 5.249 5.216 5.227 368,906 +0.00(+0.00%)
Jul 20, 2006 5.238 5.259 5.227 5.227 409,469 -0.03(-0.62%)
Jul 19, 2006 5.232 5.259 5.227 5.259 295,453 +0.03(+0.52%)
Jul 18, 2006 5.227 5.287 5.216 5.232 218,164 -0.01(-0.10%)
Jul 17, 2006 5.216 5.254 5.210 5.238 292,165 +0.00(+0.00%)
Jul 14, 2006 5.232 5.243 5.216 5.238 276,451 +0.01(+0.10%)
Jul 13, 2006 5.243 5.249 5.221 5.232 192,218 -0.01(-0.10%)
Jul 12, 2006 5.210 5.254 5.210 5.238 350,634 +0.01(+0.10%)
Jul 11, 2006 5.216 5.254 5.216 5.232 510,146 +0.00(+0.00%)
Jul 10, 2006 5.232 5.243 5.216 5.232 207,566 +0.00(+0.00%)
Jul 07, 2006 5.238 5.254 5.216 5.232 296,184 +0.01(+0.21%)
Jul 06, 2006 5.221 5.254 5.216 5.221 234,791 -0.01(-0.21%)
Jul 05, 2006 5.232 5.249 5.199 5.232 510,146 +0.01(+0.10%)
Jul 03, 2006 5.254 5.254 5.199 5.227 185,458 +0.01(+0.10%)
Jun 30, 2006 5.188 5.221 5.164 5.221 359,222 +0.03(+0.63%)
Jun 29, 2006 5.155 5.199 5.150 5.188 245,023 +0.03(+0.64%)
Jun 28, 2006 5.177 5.205 5.145 5.155 431,030 -0.02(-0.42%)
Jun 27, 2006 5.183 5.199 5.172 5.177 268,777 -0.02(-0.32%)
Jun 26, 2006 5.172 5.199 5.161 5.194 181,621 +0.02(+0.42%)
Jun 23, 2006 5.177 5.199 5.155 5.172 277,547 -0.01(-0.11%)
Jun 22, 2006 5.221 5.221 5.177 5.177 289,789 -0.04(-0.84%)
Jun 21, 2006 5.221 5.243 5.199 5.221 375,849 +0.00(+0.00%)
Jun 20, 2006 5.188 5.221 5.172 5.221 363,607 +0.02(+0.42%)
Jun 19, 2006 5.227 5.232 5.183 5.199 330,170 +0.01(+0.21%)
Jun 16, 2006 5.172 5.205 5.172 5.188 192,766 +0.00(+0.00%)
Jun 15, 2006 5.155 5.199 5.150 5.188 249,226 +0.03(+0.64%)
Jun 14, 2006 5.183 5.194 5.123 5.155 495,163 -0.03(-0.53%)
Jun 13, 2006 5.205 5.232 5.172 5.183 439,983 -0.05(-0.94%)
Jun 12, 2006 5.265 5.265 5.232 5.232 218,529 -0.04(-0.73%)
Jun 09, 2006 5.254 5.281 5.249 5.270 194,228 +0.01(+0.10%)
Jun 08, 2006 5.265 5.265 5.243 5.265 101,956 +0.02(+0.31%)
Jun 07, 2006 5.243 5.270 5.243 5.249 158,050 -0.01(-0.21%)
Jun 06, 2006 5.276 5.288 5.254 5.259 371,098 -0.02(-0.41%)
Jun 05, 2006 5.303 5.309 5.270 5.281 268,777 -0.02(-0.41%)
Jun 02, 2006 5.287 5.309 5.276 5.303 318,476 +0.03(+0.52%)
Jun 01, 2006 5.254 5.281 5.243 5.276 435,415 +0.03(+0.52%)
May 31, 2006 5.221 5.249 5.205 5.249 341,315 +0.03(+0.52%)
May 30, 2006 5.205 5.238 5.188 5.221 283,029 +0.00(+0.00%)
May 26, 2006 5.183 5.238 5.177 5.221 224,559 +0.05(+1.06%)
May 25, 2006 5.166 5.183 5.155 5.166 314,821 -0.01(-0.21%)
May 24, 2006 5.166 5.188 5.161 5.177 261,833 +0.01(+0.21%)
May 23, 2006 5.188 5.199 5.166 5.166 374,753 -0.04(-0.74%)
May 22, 2006 5.205 5.254 5.199 5.205 359,953 +0.01(+0.11%)
May 19, 2006 5.161 5.199 5.155 5.199 302,945 +0.03(+0.64%)
May 18, 2006 5.172 5.199 5.150 5.166 261,103 +0.00(+0.00%)
May 17, 2006 5.166 5.199 5.155 5.166 362,693 -0.03(-0.63%)
May 16, 2006 5.216 5.227 5.194 5.199 226,386 -0.01(-0.11%)
May 15, 2006 5.172 5.281 5.172 5.205 339,488 +0.03(+0.63%)
May 12, 2006 5.145 5.194 5.123 5.172 219,260 -0.01(-0.11%)
May 11, 2006 5.188 5.205 5.161 5.177 474,516 -0.01(-0.21%)
May 10, 2006 5.188 5.205 5.172 5.188 360,318 +0.00(+0.00%)
May 09, 2006 5.188 5.227 5.183 5.188 342,960 -0.01(-0.11%)
May 08, 2006 5.161 5.205 5.161 5.194 428,837 +0.02(+0.42%)
May 05, 2006 5.155 5.188 5.155 5.172 444,368 +0.02(+0.32%)
May 04, 2006 5.194 5.210 5.155 5.155 283,394 -0.04(-0.84%)
May 03, 2006 5.243 5.249 5.194 5.199 459,351 -0.05(-1.04%)
May 02, 2006 5.270 5.325 5.243 5.254 664,177 -0.03(-0.62%)
May 01, 2006 5.265 5.303 5.254 5.287 596,937 +0.05(+0.94%)
Apr 28, 2006 5.254 5.259 5.232 5.238 353,923 -0.01(-0.10%)
Apr 27, 2006 5.232 5.281 5.219 5.243 260,554 +0.02(+0.31%)
Apr 26, 2006 5.177 5.249 5.177 5.227 261,285 +0.03(+0.53%)
Apr 25, 2006 5.216 5.243 5.177 5.199 202,633 -0.03(-0.52%)
Apr 24, 2006 5.221 5.265 5.216 5.227 352,644 +0.01(+0.10%)
Apr 21, 2006 5.210 5.221 5.199 5.221 430,482 +0.00(+0.00%)
Apr 20, 2006 5.183 5.227 5.177 5.221 238,263 +0.03(+0.53%)
Apr 19, 2006 5.254 5.254 5.177 5.194 164,628 -0.02(-0.42%)
Apr 18, 2006 5.150 5.216 5.150 5.216 192,035 +0.08(+1.60%)
Apr 17, 2006 5.155 5.172 5.128 5.134 320,303 -0.02(-0.42%)
Apr 13, 2006 5.177 5.188 5.145 5.155 310,984 -0.02(-0.42%)
Apr 12, 2006 5.194 5.232 5.161 5.177 343,143 -0.03(-0.53%)
Apr 11, 2006 5.199 5.227 5.166 5.205 309,340 +0.01(+0.11%)
Apr 10, 2006 5.232 5.249 5.183 5.199 369,271 -0.03(-0.63%)
Apr 07, 2006 5.292 5.320 5.232 5.232 264,391 -0.07(-1.24%)
Apr 06, 2006 5.287 5.320 5.276 5.298 294,723 +0.00(+0.00%)
Apr 05, 2006 5.320 5.320 5.298 5.298 309,340 -0.02(-0.31%)
Apr 04, 2006 5.320 5.320 5.303 5.314 287,962 +0.01(+0.10%)
Apr 03, 2006 5.325 5.325 5.303 5.309 170,292 -0.02(-0.31%)
Mar 31, 2006 5.331 5.331 5.309 5.325 308,609 +0.01(+0.10%)
Mar 30, 2006 5.336 5.347 5.303 5.320 347,528 -0.02(-0.31%)
Mar 29, 2006 5.347 5.347 5.331 5.336 292,165 -0.02(-0.31%)
Mar 28, 2006 5.325 5.358 5.320 5.353 453,687 +0.03(+0.51%)
Mar 27, 2006 5.325 5.331 5.309 5.325 305,686 -0.01(-0.10%)
Mar 24, 2006 5.325 5.347 5.320 5.331 275,903 +0.01(+0.10%)
Mar 23, 2006 5.325 5.342 5.325 5.325 240,090 -0.01(-0.21%)
Mar 22, 2006 5.347 5.347 5.325 5.336 317,014 -0.01(-0.20%)
Mar 21, 2006 5.347 5.353 5.331 5.347 243,927 +0.00(+0.00%)
Mar 20, 2006 5.331 5.347 5.325 5.347 324,140 +0.01(+0.21%)
Mar 17, 2006 5.325 5.336 5.320 5.336 285,952 +0.01(+0.21%)
Mar 16, 2006 5.331 5.331 5.314 5.325 276,816 +0.01(+0.21%)
Mar 15, 2006 5.303 5.331 5.303 5.314 356,116 -0.01(-0.10%)
Mar 14, 2006 5.331 5.342 5.309 5.320 390,284 -0.03(-0.61%)
Mar 13, 2006 5.314 5.353 5.314 5.353 194,411 +0.00(+0.00%)
Mar 10, 2006 5.347 5.358 5.336 5.353 213,413 +0.01(+0.10%)
Mar 09, 2006 5.336 5.363 5.336 5.347 242,648 +0.01(+0.21%)
Mar 08, 2006 5.336 5.347 5.331 5.336 298,742 -0.01(-0.10%)
Mar 07, 2006 5.342 5.353 5.325 5.342 326,698 +0.00(+0.00%)
Mar 06, 2006 5.353 5.353 5.336 5.342 203,729 -0.01(-0.20%)
Mar 03, 2006 5.353 5.358 5.336 5.353 280,288 -0.01(-0.10%)
Mar 02, 2006 5.363 5.374 5.353 5.358 343,874 +0.00(+0.00%)
Mar 01, 2006 5.374 5.374 5.347 5.358 337,478 +0.00(+0.00%)
Feb 28, 2006 5.353 5.363 5.347 5.358 486,941 +0.01(+0.10%)
Feb 27, 2006 5.358 5.363 5.336 5.353 265,853 +0.01(+0.20%)
Feb 24, 2006 5.342 5.363 5.342 5.342 223,646 +0.01(+0.10%)
Feb 23, 2006 5.353 5.358 5.336 5.336 192,766 -0.01(-0.10%)
Feb 22, 2006 5.342 5.358 5.336 5.342 219,443 -0.01(-0.10%)
Feb 21, 2006 5.342 5.358 5.331 5.347 280,836 +0.00(+0.00%)
Feb 17, 2006 5.325 5.347 5.325 5.347 186,371 +0.02(+0.41%)
Feb 16, 2006 5.314 5.342 5.314 5.325 238,080 -0.01(-0.10%)
Feb 15, 2006 5.303 5.336 5.298 5.331 344,970 +0.03(+0.52%)
Feb 14, 2006 5.347 5.347 5.298 5.303 252,698 -0.03(-0.62%)
Feb 13, 2006 5.347 5.357 5.325 5.336 143,615 -0.02(-0.31%)
Feb 10, 2006 5.336 5.358 5.325 5.353 236,984 +0.02(+0.31%)
Feb 09, 2006 5.353 5.358 5.331 5.336 325,602 -0.01(-0.20%)
Feb 08, 2006 5.325 5.353 5.309 5.347 203,547 +0.03(+0.51%)
Feb 07, 2006 5.309 5.331 5.309 5.320 207,566 +0.01(+0.10%)
Feb 06, 2006 5.325 5.331 5.298 5.314 268,046 +0.02(+0.41%)
Feb 03, 2006 5.309 5.336 5.287 5.292 324,323 -0.05(-0.92%)
Feb 02, 2006 5.353 5.353 5.325 5.342 296,550 -0.01(-0.20%)
Feb 01, 2006 5.380 5.391 5.336 5.353 486,941 -0.02(-0.31%)
Jan 31, 2006 5.358 5.385 5.336 5.369 391,928 +0.03(+0.62%)
Jan 30, 2006 5.353 5.358 5.331 5.336 205,374 -0.02(-0.41%)
Jan 27, 2006 5.347 5.369 5.336 5.358 292,895 +0.02(+0.31%)
Jan 26, 2006 5.331 5.347 5.314 5.342 317,197 +0.02(+0.31%)
Jan 25, 2006 5.391 5.391 5.309 5.325 549,796 -0.04(-0.82%)
Jan 24, 2006 5.369 5.374 5.353 5.369 219,626 +0.01(+0.10%)
Jan 23, 2006 5.358 5.363 5.331 5.363 336,930 +0.02(+0.31%)
Jan 20, 2006 5.336 5.358 5.331 5.347 329,622 +0.02(+0.31%)
Jan 19, 2006 5.336 5.353 5.309 5.331 308,975 +0.00(+0.00%)
Jan 18, 2006 5.331 5.336 5.314 5.331 194,959 +0.01(+0.21%)
Jan 17, 2006 5.320 5.336 5.298 5.320 333,459 -0.01(-0.10%)
Jan 13, 2006 5.281 5.325 5.276 5.325 280,471 +0.04(+0.72%)
Jan 12, 2006 5.320 5.331 5.276 5.287 359,770 -0.03(-0.62%)
Jan 11, 2006 5.336 5.342 5.309 5.320 184,727 -0.02(-0.41%)
Jan 10, 2006 5.358 5.374 5.336 5.342 375,666 -0.02(-0.31%)
Jan 09, 2006 5.385 5.385 5.342 5.358 254,707 -0.02(-0.41%)
Jan 06, 2006 5.402 5.413 5.374 5.380 389,736 +0.01(+0.10%)
Jan 05, 2006 5.391 5.407 5.369 5.374 317,928 -0.01(-0.10%)
Jan 04, 2006 5.336 5.391 5.336 5.380 405,997 +0.04(+0.82%)
Jan 03, 2006 5.303 5.358 5.303 5.336 441,445 +0.01(+0.21%)
Dec 30, 2005 5.336 5.336 5.303 5.325 287,962 +0.01(+0.21%)
Dec 29, 2005 5.336 5.336 5.309 5.314 586,522 +0.00(+0.00%)
Dec 28, 2005 5.320 5.320 5.292 5.314 201,171 +0.02(+0.31%)
Dec 27, 2005 5.314 5.314 5.281 5.298 373,108 +0.02(+0.41%)
Dec 23, 2005 5.254 5.287 5.232 5.276 300,935 +0.04(+0.84%)
Dec 22, 2005 5.199 5.243 5.199 5.232 241,735 +0.03(+0.53%)
Dec 21, 2005 5.161 5.221 5.161 5.205 249,409 +0.03(+0.53%)
Dec 20, 2005 5.166 5.221 5.166 5.177 400,333 -0.03(-0.63%)
Dec 19, 2005 5.249 5.249 5.194 5.210 331,814 -0.02(-0.31%)
Dec 16, 2005 5.243 5.261 5.210 5.227 277,913 -0.01(-0.21%)
Dec 15, 2005 5.227 5.259 5.221 5.238 398,506 +0.02(+0.42%)
Dec 14, 2005 5.199 5.254 5.199 5.216 582,868 +0.03(+0.53%)
Dec 13, 2005 5.254 5.265 5.183 5.188 424,086 -0.09(-1.66%)
Dec 12, 2005 5.292 5.298 5.265 5.276 205,739 -0.01(-0.21%)
Dec 09, 2005 5.276 5.314 5.276 5.287 302,397 +0.01(+0.10%)
Dec 08, 2005 5.254 5.298 5.254 5.281 214,327 +0.03(+0.63%)
Dec 07, 2005 5.325 5.331 5.249 5.249 328,708 -0.06(-1.13%)
Dec 06, 2005 5.336 5.342 5.309 5.309 182,169 -0.01(-0.10%)
Dec 05, 2005 5.331 5.336 5.309 5.314 365,617 -0.02(-0.31%)
Dec 02, 2005 5.331 5.347 5.320 5.331 391,563 +0.01(+0.21%)
Dec 01, 2005 5.336 5.347 5.303 5.320 586,339 +0.03(+0.52%)
Nov 30, 2005 5.276 5.303 5.259 5.292 253,977 +0.02(+0.42%)
Nov 29, 2005 5.270 5.281 5.254 5.270 304,224 -0.01(-0.21%)
Nov 28, 2005 5.265 5.303 5.259 5.281 331,449 +0.02(+0.31%)
Nov 25, 2005 5.259 5.276 5.254 5.265 46,044 +0.01(+0.10%)
Nov 23, 2005 5.276 5.281 5.238 5.259 211,403 +0.00(+0.00%)
Nov 22, 2005 5.221 5.259 5.210 5.259 285,769 +0.04(+0.73%)
Nov 21, 2005 5.199 5.221 5.194 5.221 215,789 +0.02(+0.42%)
Nov 18, 2005 5.210 5.216 5.188 5.199 283,211 -0.01(-0.11%)
Nov 17, 2005 5.232 5.232 5.172 5.205 601,322 -0.02(-0.31%)
Nov 16, 2005 5.210 5.238 5.205 5.221 270,969 +0.02(+0.42%)
Nov 15, 2005 5.221 5.221 5.189 5.199 340,219 -0.01(-0.21%)
Nov 14, 2005 5.259 5.259 5.199 5.210 159,694 -0.03(-0.52%)
Nov 11, 2005 5.281 5.281 5.232 5.238 116,573 -0.03(-0.52%)
Nov 10, 2005 5.292 5.292 5.254 5.265 226,752 -0.05(-0.93%)
Nov 09, 2005 5.298 5.331 5.276 5.314 311,350 +0.01(+0.21%)
Nov 08, 2005 5.303 5.325 5.298 5.303 281,567 +0.01(+0.10%)
Nov 07, 2005 5.309 5.331 5.292 5.298 182,534 +0.01(+0.10%)
Nov 04, 2005 5.287 5.309 5.276 5.292 199,710 +0.00(+0.00%)
Nov 03, 2005 5.281 5.303 5.265 5.292 287,414 +0.02(+0.31%)
Nov 02, 2005 5.238 5.281 5.232 5.276 247,399 +0.04(+0.73%)
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.