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 )

8.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2005 5.243 5.249 5.221 5.238 302,397 -0.01(-0.10%)
Oct 31, 2005 5.199 5.249 5.199 5.243 286,135 +0.04(+0.84%)
Oct 28, 2005 5.205 5.221 5.188 5.199 209,576 -0.01(-0.21%)
Oct 27, 2005 5.166 5.221 5.166 5.210 172,485 +0.04(+0.74%)
Oct 26, 2005 5.227 5.227 5.166 5.172 166,455 -0.05(-1.05%)
Oct 25, 2005 5.243 5.254 5.221 5.227 205,922 -0.01(-0.10%)
Oct 24, 2005 5.243 5.259 5.232 5.232 204,643 -0.01(-0.10%)
Oct 21, 2005 5.227 5.243 5.216 5.238 236,253 +0.03(+0.53%)
Oct 20, 2005 5.199 5.221 5.199 5.210 169,196 -0.02(-0.31%)
Oct 19, 2005 5.183 5.227 5.177 5.227 236,984 +0.04(+0.84%)
Oct 18, 2005 5.172 5.194 5.172 5.183 239,542 +0.00(+0.00%)
Oct 17, 2005 5.194 5.221 5.166 5.183 292,165 +0.01(+0.11%)
Oct 14, 2005 5.199 5.199 5.155 5.177 253,428 +0.01(+0.21%)
Oct 13, 2005 5.172 5.193 5.150 5.166 276,634 -0.04(-0.84%)
Oct 12, 2005 5.265 5.265 5.205 5.210 362,328 -0.07(-1.24%)
Oct 11, 2005 5.270 5.281 5.259 5.276 243,562 +0.01(+0.21%)
Oct 10, 2005 5.281 5.281 5.238 5.265 209,211 -0.03(-0.52%)
Oct 07, 2005 5.331 5.331 5.259 5.292 312,081 -0.04(-0.82%)
Oct 06, 2005 5.347 5.347 5.325 5.336 169,196 -0.02(-0.31%)
Oct 05, 2005 5.374 5.380 5.347 5.353 192,949 -0.02(-0.31%)
Oct 04, 2005 5.353 5.380 5.347 5.369 201,719 +0.01(+0.20%)
Oct 03, 2005 5.380 5.391 5.336 5.358 524,398 -0.01(-0.20%)
Sep 30, 2005 5.292 5.369 5.292 5.369 349,538 +0.08(+1.55%)
Sep 29, 2005 5.287 5.320 5.287 5.287 400,516 +0.02(+0.42%)
Sep 28, 2005 5.259 5.281 5.232 5.265 312,263 +0.03(+0.52%)
Sep 27, 2005 5.210 5.249 5.199 5.238 471,776 +0.01(+0.10%)
Sep 26, 2005 5.216 5.232 5.183 5.232 253,977 +0.02(+0.31%)
Sep 23, 2005 5.216 5.238 5.172 5.216 314,639 -0.02(-0.31%)
Sep 22, 2005 5.270 5.287 5.216 5.232 302,214 -0.05(-1.04%)
Sep 21, 2005 5.314 5.314 5.276 5.287 218,347 -0.01(-0.21%)
Sep 20, 2005 5.309 5.320 5.281 5.298 288,145 -0.03(-0.51%)
Sep 19, 2005 5.331 5.331 5.298 5.325 187,285 +0.01(+0.21%)
Sep 16, 2005 5.347 5.314 5.314 5.314 234,060 -0.02(-0.41%)
Sep 15, 2005 5.369 5.374 5.325 5.336 202,268 -0.03(-0.51%)
Sep 14, 2005 5.353 5.391 5.347 5.363 308,792 -0.02(-0.41%)
Sep 13, 2005 5.418 5.418 5.380 5.385 285,952 -0.04(-0.81%)
Sep 12, 2005 5.435 5.446 5.396 5.429 332,910 -0.02(-0.30%)
Sep 09, 2005 5.451 5.457 5.429 5.446 228,213 +0.00(+0.00%)
Sep 08, 2005 5.440 5.462 5.429 5.446 269,508 +0.00(+0.00%)
Sep 07, 2005 5.446 5.462 5.429 5.446 469,948 -0.01(-0.20%)
Sep 06, 2005 5.429 5.462 5.424 5.457 342,229 +0.04(+0.71%)
Sep 02, 2005 5.407 5.435 5.407 5.418 348,076 +0.00(+0.00%)
Sep 01, 2005 5.402 5.429 5.396 5.418 404,901 +0.01(+0.10%)
Aug 31, 2005 5.402 5.418 5.391 5.413 269,690 +0.02(+0.41%)
Aug 30, 2005 5.369 5.413 5.363 5.391 268,229 +0.02(+0.41%)
Aug 29, 2005 5.363 5.369 5.336 5.369 252,698 +0.02(+0.41%)
Aug 26, 2005 5.320 5.353 5.314 5.347 360,501 +0.03(+0.62%)
Aug 25, 2005 5.342 5.363 5.314 5.314 381,148 -0.01(-0.10%)
Aug 24, 2005 5.303 5.336 5.298 5.320 310,802 +0.01(+0.21%)
Aug 23, 2005 5.287 5.331 5.287 5.309 385,533 -0.01(-0.21%)
Aug 22, 2005 5.276 5.320 5.270 5.320 300,935 +0.03(+0.52%)
Aug 19, 2005 5.276 5.292 5.259 5.292 167,551 +0.03(+0.52%)
Aug 18, 2005 5.254 5.281 5.254 5.265 172,119 +0.02(+0.42%)
Aug 17, 2005 5.259 5.265 5.243 5.243 154,030 -0.02(-0.31%)
Aug 16, 2005 5.249 5.265 5.238 5.259 313,542 +0.01(+0.21%)
Aug 15, 2005 5.243 5.254 5.227 5.249 451,129 +0.01(+0.21%)
Aug 12, 2005 5.232 5.243 5.221 5.238 234,060 +0.01(+0.10%)
Aug 11, 2005 5.199 5.238 5.199 5.232 270,238 +0.02(+0.31%)
Aug 10, 2005 5.227 5.232 5.210 5.216 263,843 +0.01(+0.11%)
Aug 09, 2005 5.232 5.238 5.210 5.210 345,335 -0.02(-0.42%)
Aug 08, 2005 5.249 5.249 5.227 5.232 239,725 -0.02(-0.31%)
Aug 05, 2005 5.254 5.254 5.232 5.249 198,613 -0.02(-0.31%)
Aug 04, 2005 5.265 5.265 5.249 5.265 236,801 +0.00(+0.00%)
Aug 03, 2005 5.249 5.265 5.243 5.265 344,604 +0.02(+0.31%)
Aug 02, 2005 5.281 5.281 5.238 5.249 443,089 -0.02(-0.31%)
Aug 01, 2005 5.270 5.270 5.249 5.265 328,891 +0.00(+0.00%)
Jul 29, 2005 5.276 5.276 5.259 5.265 358,491 -0.01(-0.21%)
Jul 28, 2005 5.265 5.280 5.259 5.276 312,994 +0.01(+0.21%)
Jul 27, 2005 5.270 5.291 5.259 5.265 298,925 -0.02(-0.31%)
Jul 26, 2005 5.249 5.303 5.243 5.281 575,559 +0.03(+0.63%)
Jul 25, 2005 5.259 5.265 5.232 5.249 308,975 -0.01(-0.10%)
Jul 22, 2005 5.238 5.259 5.232 5.254 192,218 +0.01(+0.10%)
Jul 21, 2005 5.265 5.276 5.238 5.249 328,708 -0.02(-0.31%)
Jul 20, 2005 5.287 5.287 5.259 5.265 275,903 -0.03(-0.52%)
Jul 19, 2005 5.270 5.292 5.254 5.292 422,442 +0.03(+0.52%)
Jul 18, 2005 5.276 5.298 5.265 5.265 235,522 -0.02(-0.41%)
Jul 15, 2005 5.287 5.298 5.270 5.287 200,806 +0.00(+0.00%)
Jul 14, 2005 5.298 5.298 5.265 5.287 210,673 +0.00(+0.00%)
Jul 13, 2005 5.303 5.309 5.281 5.287 209,028 -0.02(-0.41%)
Jul 12, 2005 5.314 5.331 5.287 5.309 369,637 +0.01(+0.21%)
Jul 11, 2005 5.287 5.314 5.281 5.298 214,692 +0.00(+0.00%)
Jul 08, 2005 5.309 5.314 5.287 5.298 298,742 +0.00(+0.00%)
Jul 07, 2005 5.265 5.303 5.259 5.298 405,267 +0.02(+0.41%)
Jul 06, 2005 5.265 5.276 5.254 5.276 229,127 +0.02(+0.31%)
Jul 05, 2005 5.232 5.265 5.227 5.259 243,562 +0.02(+0.31%)
Jul 01, 2005 5.265 5.265 5.232 5.243 377,859 -0.02(-0.31%)
Jun 30, 2005 5.249 5.265 5.232 5.259 297,829 +0.01(+0.21%)
Jun 29, 2005 5.243 5.254 5.227 5.249 331,631 +0.02(+0.31%)
Jun 28, 2005 5.232 5.249 5.216 5.232 368,175 +0.02(+0.31%)
Jun 27, 2005 5.249 5.254 5.216 5.216 279,557 -0.02(-0.42%)
Jun 24, 2005 5.265 5.265 5.221 5.238 257,083 -0.01(-0.10%)
Jun 23, 2005 5.243 5.254 5.238 5.243 226,934 +0.00(+0.00%)
Jun 22, 2005 5.232 5.254 5.232 5.243 202,633 +0.01(+0.10%)
Jun 21, 2005 5.227 5.241 5.210 5.238 378,773 +0.01(+0.21%)
Jun 20, 2005 5.216 5.232 5.199 5.227 376,397 +0.01(+0.21%)
Jun 17, 2005 5.210 5.221 5.205 5.216 324,323 +0.01(+0.11%)
Jun 16, 2005 5.155 5.216 5.155 5.210 309,705 +0.04(+0.74%)
Jun 15, 2005 5.150 5.177 5.145 5.172 423,904 +0.03(+0.53%)
Jun 14, 2005 5.188 5.188 5.145 5.145 346,432 -0.03(-0.53%)
Jun 13, 2005 5.172 5.183 5.150 5.172 391,015 -0.04(-0.84%)
Jun 10, 2005 5.210 5.232 5.205 5.216 233,695 -0.02(-0.42%)
Jun 09, 2005 5.249 5.249 5.210 5.238 231,320 -0.01(-0.21%)
Jun 08, 2005 5.249 5.254 5.228 5.249 190,939 +0.00(+0.00%)
Jun 07, 2005 5.238 5.254 5.217 5.249 327,977 +0.03(+0.63%)
Jun 06, 2005 5.199 5.216 5.177 5.216 281,750 +0.02(+0.42%)
Jun 03, 2005 5.221 5.227 5.194 5.194 512,156 -0.01(-0.11%)
Jun 02, 2005 5.199 5.205 5.183 5.199 337,478 +0.02(+0.32%)
Jun 01, 2005 5.172 5.194 5.166 5.183 504,299 +0.03(+0.53%)
May 31, 2005 5.166 5.166 5.150 5.155 236,801 +0.01(+0.21%)
May 27, 2005 5.150 5.161 5.134 5.145 301,666 +0.00(+0.00%)
May 26, 2005 5.139 5.155 5.128 5.145 344,422 +0.02(+0.32%)
May 25, 2005 5.145 5.155 5.128 5.128 219,808 -0.02(-0.43%)
May 24, 2005 5.139 5.161 5.139 5.150 376,032 +0.00(+0.00%)
May 23, 2005 5.134 5.155 5.128 5.150 240,273 +0.01(+0.11%)
May 20, 2005 5.145 5.145 5.123 5.145 177,235 +0.01(+0.21%)
May 19, 2005 5.155 5.172 5.134 5.134 276,634 -0.04(-0.85%)
May 18, 2005 5.139 5.177 5.139 5.177 353,923 +0.03(+0.64%)
May 17, 2005 5.123 5.150 5.123 5.145 309,157 +0.02(+0.32%)
May 16, 2005 5.128 5.134 5.112 5.128 298,377 +0.01(+0.11%)
May 13, 2005 5.117 5.128 5.106 5.123 191,670 +0.01(+0.11%)
May 12, 2005 5.123 5.145 5.106 5.117 337,661 -0.01(-0.11%)
May 11, 2005 5.095 5.128 5.095 5.123 292,713 -0.01(-0.11%)
May 10, 2005 5.112 5.139 5.106 5.128 282,663 +0.02(+0.43%)
May 09, 2005 5.084 5.106 5.068 5.106 370,733 +0.03(+0.54%)
May 06, 2005 5.095 5.095 5.068 5.079 209,942 -0.03(-0.54%)
May 05, 2005 5.101 5.112 5.073 5.106 709,491 +0.01(+0.11%)
May 04, 2005 5.101 5.112 5.084 5.101 445,647 +0.01(+0.22%)
May 03, 2005 5.073 5.090 5.062 5.090 486,758 +0.01(+0.11%)
May 02, 2005 5.095 5.095 5.068 5.084 335,469 -0.01(-0.21%)
Apr 29, 2005 5.084 5.095 5.073 5.095 332,362 +0.03(+0.54%)
Apr 28, 2005 5.062 5.090 5.052 5.068 299,290 +0.01(+0.11%)
Apr 27, 2005 5.057 5.068 5.052 5.062 291,616 +0.02(+0.33%)
Apr 26, 2005 5.046 5.068 5.035 5.046 285,952 -0.01(-0.11%)
Apr 25, 2005 5.041 5.073 5.041 5.052 288,510 +0.00(+0.00%)
Apr 22, 2005 5.046 5.062 5.041 5.052 221,453 +0.01(+0.22%)
Apr 21, 2005 5.062 5.062 5.041 5.041 303,310 -0.02(-0.32%)
Apr 20, 2005 5.046 5.068 5.041 5.057 218,895 -0.01(-0.22%)
Apr 19, 2005 5.052 5.073 5.046 5.068 307,147 +0.01(+0.11%)
Apr 18, 2005 5.046 5.062 5.041 5.062 275,172 +0.01(+0.11%)
Apr 15, 2005 5.052 5.057 5.035 5.057 258,727 +0.02(+0.33%)
Apr 14, 2005 5.035 5.062 5.024 5.041 318,110 +0.01(+0.11%)
Apr 13, 2005 5.024 5.057 5.024 5.035 188,198 -0.02(-0.43%)
Apr 12, 2005 5.035 5.062 5.024 5.057 330,352 +0.01(+0.22%)
Apr 11, 2005 5.030 5.057 5.019 5.046 296,915 +0.02(+0.33%)
Apr 08, 2005 5.013 5.030 4.997 5.030 228,762 +0.02(+0.44%)
Apr 07, 2005 5.030 5.057 5.008 5.008 414,585 -0.03(-0.54%)
Apr 06, 2005 5.030 5.052 5.030 5.035 203,364 +0.00(+0.00%)
Apr 05, 2005 5.019 5.041 5.019 5.035 261,651 +0.01(+0.11%)
Apr 04, 2005 5.052 5.062 5.019 5.030 384,254 -0.01(-0.11%)
Apr 01, 2005 5.057 5.095 5.024 5.035 556,191 +0.02(+0.33%)
Mar 31, 2005 4.986 5.030 4.980 5.019 296,002 +0.06(+1.21%)
Mar 30, 2005 4.942 4.980 4.931 4.958 758,642 +0.02(+0.33%)
Mar 29, 2005 4.948 4.953 4.926 4.942 342,960 +0.01(+0.22%)
Mar 28, 2005 4.937 4.964 4.926 4.931 418,788 -0.03(-0.66%)
Mar 24, 2005 4.964 4.969 4.915 4.964 392,476 +0.05(+1.11%)
Mar 23, 2005 4.958 4.958 4.871 4.909 559,115 -0.03(-0.55%)
Mar 22, 2005 4.986 5.002 4.931 4.937 368,358 -0.04(-0.77%)
Mar 21, 2005 5.008 5.024 4.969 4.975 374,935 -0.03(-0.66%)
Mar 18, 2005 4.997 5.024 4.986 5.008 315,735 -0.02(-0.33%)
Mar 17, 2005 5.002 5.024 4.991 5.024 218,895 +0.03(+0.55%)
Mar 16, 2005 5.013 5.019 4.986 4.997 228,396 -0.01(-0.22%)
Mar 15, 2005 5.019 5.035 5.002 5.008 335,651 -0.02(-0.33%)
Mar 14, 2005 5.041 5.041 5.013 5.024 349,355 +0.00(+0.00%)
Mar 11, 2005 5.024 5.068 5.024 5.024 294,174 -0.07(-1.29%)
Mar 10, 2005 5.084 5.112 5.062 5.090 319,755 +0.00(+0.00%)
Mar 09, 2005 5.123 5.134 5.084 5.090 375,484 -0.07(-1.26%)
Mar 08, 2005 5.150 5.166 5.145 5.155 385,350 +0.00(+0.10%)
Mar 07, 2005 5.150 5.166 5.145 5.150 289,424 +0.01(+0.21%)
Mar 04, 2005 5.145 5.172 5.139 5.139 471,958 +0.00(+0.00%)
Mar 03, 2005 5.155 5.177 5.139 5.139 275,172 -0.01(-0.21%)
Mar 02, 2005 5.145 5.166 5.134 5.150 348,076 +0.00(+0.00%)
Mar 01, 2005 5.155 5.166 5.139 5.150 362,328 +0.01(+0.11%)
Feb 28, 2005 5.166 5.199 5.139 5.145 621,238 -0.02(-0.32%)
Feb 25, 2005 5.139 5.177 5.139 5.161 233,878 +0.01(+0.11%)
Feb 24, 2005 5.166 5.166 5.123 5.155 446,378 +0.04(+0.75%)
Feb 23, 2005 5.079 5.139 5.079 5.117 249,043 +0.03(+0.65%)
Feb 22, 2005 5.090 5.112 5.062 5.084 269,690 -0.03(-0.64%)
Feb 18, 2005 5.134 5.134 5.079 5.117 406,180 -0.02(-0.32%)
Feb 17, 2005 5.145 5.145 5.112 5.134 355,933 -0.02(-0.42%)
Feb 16, 2005 5.139 5.155 5.134 5.155 435,598 +0.01(+0.21%)
Feb 15, 2005 5.161 5.172 5.134 5.145 482,191 -0.02(-0.32%)
Feb 14, 2005 5.145 5.161 5.145 5.161 227,848 +0.01(+0.21%)
Feb 11, 2005 5.150 5.155 5.134 5.150 271,883 -0.02(-0.42%)
Feb 10, 2005 5.161 5.194 5.128 5.172 786,049 +0.02(+0.32%)
Feb 09, 2005 5.117 5.172 5.117 5.155 462,457 +0.00(+0.00%)
Feb 08, 2005 5.134 5.155 5.128 5.155 447,657 +0.02(+0.43%)
Feb 07, 2005 5.134 5.155 5.123 5.134 348,990 +0.01(+0.21%)
Feb 04, 2005 5.128 5.150 5.117 5.123 324,140 +0.02(+0.32%)
Feb 03, 2005 5.112 5.117 5.095 5.106 410,200 +0.00(+0.00%)
Feb 02, 2005 5.106 5.117 5.101 5.106 236,984 +0.01(+0.11%)
Feb 01, 2005 5.106 5.112 5.101 5.101 357,577 +0.00(+0.00%)
Jan 31, 2005 5.106 5.106 5.095 5.101 368,175 +0.01(+0.11%)
Jan 28, 2005 5.090 5.106 5.090 5.095 316,283 +0.01(+0.11%)
Jan 27, 2005 5.090 5.101 5.073 5.090 274,258 +0.01(+0.11%)
Jan 26, 2005 5.106 5.117 5.073 5.084 358,674 -0.01(-0.21%)
Jan 25, 2005 5.106 5.123 5.079 5.095 277,913 -0.01(-0.11%)
Jan 24, 2005 5.095 5.134 5.079 5.101 359,770 +0.02(+0.37%)
Jan 21, 2005 5.095 5.095 5.073 5.082 340,219 -0.00(-0.04%)
Jan 20, 2005 5.068 5.101 5.062 5.084 295,453 +0.02(+0.43%)
Jan 19, 2005 5.073 5.090 5.057 5.062 345,335 -0.01(-0.11%)
Jan 18, 2005 5.041 5.079 5.030 5.068 556,556 +0.04(+0.76%)
Jan 14, 2005 5.030 5.041 5.019 5.030 244,841 +0.01(+0.22%)
Jan 13, 2005 5.035 5.041 5.019 5.019 315,187 -0.01(-0.22%)
Jan 12, 2005 5.041 5.041 5.013 5.030 284,125 -0.02(-0.43%)
Jan 11, 2005 5.041 5.057 5.035 5.052 253,977 +0.00(+0.00%)
Jan 10, 2005 5.035 5.052 5.030 5.052 319,755 +0.02(+0.33%)
Jan 07, 2005 5.030 5.046 5.019 5.035 313,908 +0.01(+0.22%)
Jan 06, 2005 5.008 5.035 5.008 5.024 344,787 +0.01(+0.11%)
Jan 05, 2005 5.019 5.019 5.002 5.019 235,339 +0.00(+0.00%)
Jan 04, 2005 5.030 5.052 5.002 5.019 320,668 -0.02(-0.33%)
Jan 03, 2005 5.030 5.041 5.008 5.035 303,128 +0.01(+0.11%)
Dec 31, 2004 4.986 5.030 4.986 5.030 332,362 +0.04(+0.77%)
Dec 30, 2004 4.997 5.008 4.991 4.991 878,322 +0.01(+0.11%)
Dec 29, 2004 4.991 5.002 4.980 4.986 498,087 -0.01(-0.11%)
Dec 28, 2004 4.980 4.997 4.969 4.991 319,207 +0.02(+0.33%)
Dec 27, 2004 4.986 4.997 4.969 4.975 439,617 -0.01(-0.11%)
Dec 23, 2004 4.964 4.980 4.958 4.980 392,111 +0.01(+0.22%)
Dec 22, 2004 4.980 4.991 4.964 4.969 570,991 -0.02(-0.44%)
Dec 21, 2004 4.969 4.997 4.969 4.991 372,195 +0.02(+0.33%)
Dec 20, 2004 4.964 4.997 4.964 4.975 396,679 +0.00(+0.00%)
Dec 17, 2004 4.980 5.002 4.958 4.975 460,630 -0.01(-0.11%)
Dec 16, 2004 5.002 5.008 4.958 4.980 446,926 -0.02(-0.44%)
Dec 15, 2004 4.997 5.024 4.991 5.002 622,700 +0.00(+0.00%)
Dec 14, 2004 4.991 5.013 4.980 5.002 411,296 -0.01(-0.11%)
Dec 13, 2004 5.013 5.019 4.997 5.008 343,874 -0.02(-0.44%)
Dec 10, 2004 5.068 5.079 5.030 5.030 355,019 -0.03(-0.54%)
Dec 09, 2004 5.046 5.084 5.046 5.057 427,558 +0.02(+0.33%)
Dec 08, 2004 5.046 5.073 5.035 5.041 419,701 -0.01(-0.22%)
Dec 07, 2004 5.024 5.052 5.024 5.052 300,935 +0.01(+0.22%)
Dec 06, 2004 5.013 5.046 5.013 5.041 314,821 +0.01(+0.22%)
Dec 03, 2004 5.002 5.041 5.002 5.030 330,170 +0.05(+0.99%)
Dec 02, 2004 5.013 5.019 4.969 4.980 340,585 -0.04(-0.76%)
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.