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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2004 4.986 5.030 4.986 5.030 332,364 +0.04(+0.77%)
Dec 30, 2004 4.997 5.008 4.991 4.991 878,325 +0.01(+0.11%)
Dec 29, 2004 4.991 5.002 4.980 4.986 498,089 -0.01(-0.11%)
Dec 28, 2004 4.980 4.997 4.969 4.991 319,208 +0.02(+0.33%)
Dec 27, 2004 4.986 4.997 4.969 4.975 439,619 -0.01(-0.11%)
Dec 23, 2004 4.964 4.980 4.958 4.980 392,112 +0.01(+0.22%)
Dec 22, 2004 4.980 4.991 4.964 4.969 570,993 -0.02(-0.44%)
Dec 21, 2004 4.969 4.997 4.969 4.991 372,196 +0.02(+0.33%)
Dec 20, 2004 4.964 4.997 4.964 4.975 396,680 +0.00(+0.00%)
Dec 17, 2004 4.980 5.002 4.958 4.975 460,632 -0.01(-0.11%)
Dec 16, 2004 5.002 5.008 4.958 4.980 446,928 -0.02(-0.44%)
Dec 15, 2004 4.997 5.024 4.991 5.002 622,702 +0.00(+0.00%)
Dec 14, 2004 4.991 5.013 4.980 5.002 411,298 -0.01(-0.11%)
Dec 13, 2004 5.013 5.019 4.997 5.008 343,875 -0.02(-0.44%)
Dec 10, 2004 5.068 5.079 5.030 5.030 355,021 -0.03(-0.54%)
Dec 09, 2004 5.046 5.084 5.046 5.057 427,560 +0.02(+0.33%)
Dec 08, 2004 5.046 5.073 5.035 5.041 419,703 -0.01(-0.22%)
Dec 07, 2004 5.024 5.051 5.024 5.051 300,936 +0.01(+0.22%)
Dec 06, 2004 5.013 5.046 5.013 5.041 314,823 +0.01(+0.22%)
Dec 03, 2004 5.002 5.041 5.002 5.030 330,171 +0.05(+0.99%)
Dec 02, 2004 5.013 5.019 4.969 4.980 340,586 -0.04(-0.76%)
Dec 01, 2004 5.002 5.030 4.991 5.019 552,721 +0.04(+0.77%)
Nov 30, 2004 4.991 4.991 4.958 4.980 564,964 +0.00(+0.00%)
Nov 29, 2004 5.008 5.013 4.964 4.980 577,388 -0.03(-0.66%)
Nov 26, 2004 5.030 5.046 5.013 5.013 179,611 -0.02(-0.43%)
Nov 24, 2004 5.013 5.057 5.013 5.035 395,949 -0.01(-0.11%)
Nov 23, 2004 5.062 5.062 5.030 5.041 245,572 -0.01(-0.22%)
Nov 22, 2004 5.041 5.057 5.019 5.051 347,895 +0.02(+0.33%)
Nov 19, 2004 5.079 5.084 5.013 5.035 300,571 -0.03(-0.65%)
Nov 18, 2004 5.123 5.123 5.062 5.068 426,646 -0.03(-0.64%)
Nov 17, 2004 5.090 5.112 5.073 5.101 289,973 +0.02(+0.43%)
Nov 16, 2004 5.101 5.106 5.068 5.079 281,203 -0.02(-0.32%)
Nov 15, 2004 5.106 5.123 5.090 5.095 232,782 -0.01(-0.21%)
Nov 12, 2004 5.073 5.106 5.068 5.106 286,136 +0.03(+0.54%)
Nov 11, 2004 5.035 5.101 5.035 5.079 305,139 +0.05(+0.98%)
Nov 10, 2004 5.112 5.112 5.030 5.030 312,265 -0.04(-0.86%)
Nov 09, 2004 4.986 5.106 4.953 5.073 533,536 +0.10(+1.98%)
Nov 08, 2004 5.073 5.073 4.953 4.975 652,486 -0.10(-1.94%)
Nov 05, 2004 5.123 5.123 5.073 5.073 467,392 -0.06(-1.17%)
Nov 04, 2004 5.128 5.150 5.123 5.134 259,459 +0.02(+0.32%)
Nov 03, 2004 5.123 5.128 5.101 5.117 316,650 -0.01(-0.21%)
Nov 02, 2004 5.117 5.128 5.112 5.128 188,747 +0.02(+0.43%)
Nov 01, 2004 5.128 5.128 5.101 5.106 367,080 -0.02(-0.32%)
Oct 29, 2004 5.112 5.128 5.095 5.123 293,627 +0.02(+0.43%)
Oct 28, 2004 5.117 5.117 5.084 5.101 544,316 -0.01(-0.11%)
Oct 27, 2004 5.101 5.112 5.090 5.106 394,488 +0.01(+0.11%)
Oct 26, 2004 5.117 5.117 5.090 5.101 234,792 -0.01(-0.11%)
Oct 25, 2004 5.106 5.117 5.090 5.106 284,491 +0.02(+0.32%)
Oct 22, 2004 5.090 5.106 5.073 5.090 215,789 +0.02(+0.32%)
Oct 21, 2004 5.084 5.095 5.073 5.073 343,509 -0.01(-0.22%)
Oct 20, 2004 5.062 5.084 5.062 5.084 278,279 +0.03(+0.54%)
Oct 19, 2004 5.062 5.073 5.057 5.057 275,904 -0.01(-0.11%)
Oct 18, 2004 5.057 5.073 5.046 5.062 294,906 +0.01(+0.11%)
Oct 15, 2004 5.051 5.062 5.041 5.057 286,684 +0.02(+0.33%)
Oct 14, 2004 5.051 5.062 5.035 5.041 321,949 -0.01(-0.11%)
Oct 13, 2004 5.051 5.051 5.035 5.046 272,615 -0.02(-0.43%)
Oct 12, 2004 5.057 5.073 5.041 5.068 211,587 +0.03(+0.54%)
Oct 11, 2004 5.046 5.062 5.030 5.041 277,731 -0.01(-0.11%)
Oct 08, 2004 5.019 5.051 5.019 5.046 382,428 +0.03(+0.66%)
Oct 07, 2004 5.008 5.024 5.008 5.013 287,780 -0.01(-0.11%)
Oct 06, 2004 4.991 5.019 4.986 5.019 670,757 +0.02(+0.33%)
Oct 05, 2004 4.986 5.002 4.975 5.002 349,174 +0.02(+0.44%)
Oct 04, 2004 5.013 5.013 4.958 4.980 492,059 -0.03(-0.66%)
Oct 01, 2004 5.019 5.024 4.997 5.013 236,619 -0.01(-0.11%)
Sep 30, 2004 5.046 5.057 4.926 5.019 983,936 -0.03(-0.54%)
Sep 29, 2004 5.073 5.073 5.046 5.046 285,405 -0.03(-0.65%)
Sep 28, 2004 5.073 5.090 5.062 5.079 267,133 +0.01(+0.11%)
Sep 27, 2004 5.057 5.084 5.057 5.073 270,422 +0.00(+0.00%)
Sep 24, 2004 5.062 5.073 5.046 5.073 296,734 +0.02(+0.43%)
Sep 23, 2004 5.073 5.073 5.051 5.051 515,995 -0.03(-0.54%)
Sep 22, 2004 5.057 5.084 5.051 5.079 375,850 +0.01(+0.22%)
Sep 21, 2004 5.057 5.068 5.046 5.068 415,683 +0.01(+0.22%)
Sep 20, 2004 5.051 5.073 5.051 5.057 280,472 +0.00(+0.00%)
Sep 17, 2004 5.046 5.073 5.041 5.057 340,403 -0.01(-0.11%)
Sep 16, 2004 5.024 5.062 5.019 5.062 333,825 +0.04(+0.86%)
Sep 15, 2004 5.035 5.046 5.008 5.019 461,545 -0.02(-0.42%)
Sep 14, 2004 5.024 5.041 5.013 5.041 559,117 +0.02(+0.33%)
Sep 13, 2004 5.013 5.030 5.002 5.024 349,174 -0.02(-0.33%)
Sep 10, 2004 5.024 5.051 5.024 5.041 326,334 +0.01(+0.22%)
Sep 09, 2004 5.019 5.035 5.013 5.030 240,456 +0.00(+0.00%)
Sep 08, 2004 5.035 5.035 5.008 5.030 310,620 -0.01(-0.11%)
Sep 07, 2004 5.002 5.035 4.991 5.035 283,943 +0.03(+0.66%)
Sep 03, 2004 5.008 5.019 4.986 5.002 406,730 -0.02(-0.44%)
Sep 02, 2004 5.024 5.041 5.002 5.024 325,968 -0.01(-0.11%)
Sep 01, 2004 5.035 5.046 5.019 5.030 452,409 +0.01(+0.11%)
Aug 31, 2004 5.030 5.046 5.008 5.024 400,883 +0.01(+0.11%)
Aug 30, 2004 5.002 5.030 4.997 5.019 302,763 +0.01(+0.11%)
Aug 27, 2004 5.013 5.019 4.991 5.013 262,565 +0.01(+0.22%)
Aug 26, 2004 5.008 5.013 4.986 5.002 322,680 +0.01(+0.22%)
Aug 25, 2004 4.964 5.008 4.964 4.991 270,605 +0.00(+0.00%)
Aug 24, 2004 4.953 4.991 4.948 4.991 380,784 +0.03(+0.55%)
Aug 23, 2004 4.958 4.975 4.948 4.964 284,857 -0.02(-0.33%)
Aug 20, 2004 4.980 4.986 4.964 4.980 180,525 +0.01(+0.22%)
Aug 19, 2004 4.958 4.980 4.958 4.969 235,340 +0.00(+0.00%)
Aug 18, 2004 4.975 4.991 4.964 4.969 391,381 -0.02(-0.33%)
Aug 17, 2004 4.969 4.986 4.953 4.986 304,408 +0.02(+0.44%)
Aug 16, 2004 4.948 4.969 4.948 4.964 374,206 +0.02(+0.33%)
Aug 13, 2004 4.926 4.964 4.920 4.948 278,096 +0.03(+0.56%)
Aug 12, 2004 4.909 4.937 4.909 4.920 357,761 -0.01(-0.11%)
Aug 11, 2004 4.915 4.937 4.904 4.926 367,994 -0.02(-0.33%)
Aug 10, 2004 4.953 4.964 4.942 4.942 362,512 -0.01(-0.22%)
Aug 09, 2004 4.953 4.986 4.937 4.953 436,330 -0.01(-0.22%)
Aug 06, 2004 4.964 4.991 4.948 4.964 367,628 +0.04(+0.89%)
Aug 05, 2004 4.904 4.937 4.904 4.920 296,551 +0.00(+0.00%)
Aug 04, 2004 4.898 4.920 4.882 4.920 404,172 +0.02(+0.45%)
Aug 03, 2004 4.882 4.909 4.876 4.898 481,644 +0.01(+0.11%)
Aug 02, 2004 4.865 4.893 4.865 4.893 423,357 +0.03(+0.56%)
Jul 30, 2004 4.844 4.871 4.833 4.865 753,529 +0.03(+0.57%)
Jul 29, 2004 4.838 4.854 4.827 4.838 643,167 -0.01(-0.23%)
Jul 28, 2004 4.865 4.865 4.822 4.849 576,658 -0.02(-0.34%)
Jul 27, 2004 4.871 4.871 4.838 4.865 369,273 +0.00(+0.00%)
Jul 26, 2004 4.860 4.871 4.827 4.865 441,994 -0.01(-0.22%)
Jul 23, 2004 4.871 4.898 4.854 4.876 614,663 -0.02(-0.34%)
Jul 22, 2004 4.887 4.893 4.844 4.893 456,977 +0.02(+0.34%)
Jul 21, 2004 4.898 4.898 4.849 4.876 365,984 -0.04(-0.89%)
Jul 20, 2004 4.937 4.953 4.915 4.920 220,723 -0.03(-0.55%)
Jul 19, 2004 4.937 4.964 4.926 4.948 196,604 +0.01(+0.11%)
Jul 16, 2004 4.926 4.969 4.920 4.942 235,340 +0.02(+0.44%)
Jul 15, 2004 4.920 4.926 4.898 4.920 267,133 +0.01(+0.11%)
Jul 14, 2004 4.926 4.931 4.893 4.915 406,182 +0.00(+0.00%)
Jul 13, 2004 4.926 4.931 4.904 4.915 268,960 -0.04(-0.77%)
Jul 12, 2004 4.953 4.958 4.937 4.953 337,114 +0.00(+0.00%)
Jul 09, 2004 4.931 4.969 4.926 4.953 290,887 +0.02(+0.44%)
Jul 08, 2004 4.937 4.948 4.931 4.931 355,934 -0.01(-0.11%)
Jul 07, 2004 4.926 4.953 4.926 4.937 457,891 +0.03(+0.56%)
Jul 06, 2004 4.904 4.937 4.893 4.909 431,579 -0.01(-0.11%)
Jul 02, 2004 4.882 4.926 4.871 4.915 344,971 +0.07(+1.35%)
Jul 01, 2004 4.822 4.854 4.816 4.849 349,356 +0.05(+1.03%)
Jun 30, 2004 4.767 4.816 4.767 4.800 317,746 +0.02(+0.46%)
Jun 29, 2004 4.767 4.783 4.756 4.778 372,562 +0.02(+0.34%)
Jun 28, 2004 4.800 4.811 4.761 4.761 316,102 -0.02(-0.46%)
Jun 25, 2004 4.789 4.794 4.772 4.783 347,712 -0.02(-0.34%)
Jun 24, 2004 4.772 4.805 4.772 4.800 340,586 +0.04(+0.80%)
Jun 23, 2004 4.756 4.778 4.756 4.761 532,805 -0.01(-0.11%)
Jun 22, 2004 4.767 4.778 4.756 4.767 324,872 +0.00(+0.00%)
Jun 21, 2004 4.778 4.789 4.756 4.767 380,053 -0.02(-0.34%)
Jun 18, 2004 4.783 4.805 4.778 4.783 346,798 +0.01(+0.11%)
Jun 17, 2004 4.772 4.778 4.761 4.778 345,337 +0.00(+0.00%)
Jun 16, 2004 4.789 4.800 4.778 4.778 362,147 -0.01(-0.23%)
Jun 15, 2004 4.778 4.805 4.772 4.789 441,812 +0.01(+0.11%)
Jun 14, 2004 4.805 4.811 4.750 4.783 494,983 -0.06(-1.24%)
Jun 10, 2004 4.833 4.849 4.827 4.844 400,700 -0.02(-0.34%)
Jun 09, 2004 4.860 4.871 4.844 4.860 212,683 -0.01(-0.22%)
Jun 08, 2004 4.893 4.898 4.865 4.871 236,802 -0.01(-0.22%)
Jun 07, 2004 4.865 4.893 4.854 4.882 339,124 -0.01(-0.11%)
Jun 04, 2004 4.849 4.898 4.844 4.887 321,035 +0.01(+0.11%)
Jun 03, 2004 4.915 4.920 4.849 4.882 476,163 -0.04(-0.89%)
Jun 02, 2004 4.937 4.937 4.915 4.926 347,712 -0.01(-0.11%)
Jun 01, 2004 4.931 4.953 4.915 4.931 543,586 +0.02(+0.33%)
May 28, 2004 4.942 4.942 4.915 4.915 337,114 -0.01(-0.11%)
May 27, 2004 4.909 4.942 4.909 4.920 437,061 +0.01(+0.22%)
May 26, 2004 4.915 4.920 4.898 4.909 242,466 +0.01(+0.22%)
May 25, 2004 4.915 4.920 4.871 4.898 408,192 +0.02(+0.34%)
May 24, 2004 4.926 4.926 4.871 4.882 462,459 -0.02(-0.45%)
May 21, 2004 4.876 4.909 4.871 4.904 287,049 +0.03(+0.56%)
May 20, 2004 4.860 4.958 4.849 4.876 672,767 +0.03(+0.56%)
May 19, 2004 4.805 4.849 4.794 4.849 431,762 +0.03(+0.68%)
May 18, 2004 4.805 4.822 4.789 4.816 416,779 +0.02(+0.34%)
May 17, 2004 4.816 4.833 4.767 4.800 561,309 -0.01(-0.11%)
May 14, 2004 4.734 4.816 4.729 4.805 336,566 +0.06(+1.27%)
May 13, 2004 4.761 4.789 4.718 4.745 413,490 -0.03(-0.69%)
May 12, 2004 4.783 4.827 4.772 4.778 370,003 -0.05(-1.02%)
May 11, 2004 4.761 4.844 4.750 4.827 763,943 +0.06(+1.26%)
May 10, 2004 4.740 4.800 4.723 4.767 679,528 +0.03(+0.58%)
May 07, 2004 4.816 4.816 4.740 4.740 612,653 -0.08(-1.59%)
May 06, 2004 4.816 4.844 4.800 4.816 542,672 -0.01(-0.11%)
May 05, 2004 4.816 4.849 4.811 4.822 596,391 -0.01(-0.11%)
May 04, 2004 4.838 4.838 4.822 4.827 406,912 -0.02(-0.34%)
May 03, 2004 4.816 4.849 4.816 4.844 546,875 +0.01(+0.11%)
Apr 30, 2004 4.822 4.849 4.816 4.838 660,525 +0.02(+0.34%)
Apr 29, 2004 4.865 4.865 4.822 4.822 503,570 -0.02(-0.45%)
Apr 28, 2004 4.811 4.849 4.800 4.844 535,363 +0.02(+0.34%)
Apr 27, 2004 4.816 4.838 4.767 4.827 853,110 -0.01(-0.11%)
Apr 26, 2004 4.860 4.871 4.816 4.833 688,298 -0.04(-0.79%)
Apr 23, 2004 4.898 4.898 4.854 4.871 524,583 -0.02(-0.45%)
Apr 22, 2004 4.893 4.909 4.876 4.893 446,928 +0.01(+0.11%)
Apr 21, 2004 4.876 4.915 4.849 4.887 585,245 +0.04(+0.90%)
Apr 20, 2004 4.948 4.948 4.761 4.844 1,022,855 -0.10(-2.10%)
Apr 19, 2004 4.953 4.969 4.942 4.948 642,984 -0.01(-0.11%)
Apr 16, 2004 4.953 4.969 4.942 4.953 1,238,828 +0.01(+0.22%)
Apr 15, 2004 4.969 4.980 4.931 4.942 661,439 -0.03(-0.66%)
Apr 14, 2004 4.980 4.980 4.931 4.975 698,530 -0.01(-0.22%)
Apr 13, 2004 5.013 5.024 4.969 4.986 713,148 -0.05(-0.98%)
Apr 12, 2004 5.117 5.117 5.024 5.035 461,911 -0.01(-0.22%)
Apr 08, 2004 5.079 5.079 5.035 5.046 386,996 -0.01(-0.22%)
Apr 07, 2004 5.002 5.062 5.002 5.057 574,830 +0.03(+0.65%)
Apr 06, 2004 5.035 5.041 4.980 5.024 708,763 +0.01(+0.22%)
Apr 05, 2004 5.145 5.150 4.953 5.013 990,331 -0.15(-2.86%)
Apr 02, 2004 5.216 5.216 5.150 5.161 643,350 -0.07(-1.36%)
Apr 01, 2004 5.216 5.232 5.216 5.232 364,339 +0.02(+0.31%)
Mar 31, 2004 5.199 5.238 5.199 5.216 511,610 +0.01(+0.21%)
Mar 30, 2004 5.216 5.216 5.199 5.205 323,959 -0.01(-0.21%)
Mar 29, 2004 5.221 5.227 5.205 5.216 377,312 -0.01(-0.10%)
Mar 26, 2004 5.227 5.238 5.221 5.221 382,246 -0.02(-0.31%)
Mar 25, 2004 5.259 5.265 5.227 5.238 312,082 -0.02(-0.42%)
Mar 24, 2004 5.232 5.265 5.232 5.259 316,650 +0.03(+0.63%)
Mar 23, 2004 5.254 5.254 5.227 5.227 241,005 -0.02(-0.42%)
Mar 22, 2004 5.276 5.276 5.238 5.249 267,499 -0.02(-0.31%)
Mar 19, 2004 5.281 5.281 5.254 5.265 259,642 +0.01(+0.10%)
Mar 18, 2004 5.254 5.281 5.254 5.259 305,687 -0.02(-0.31%)
Mar 17, 2004 5.243 5.276 5.243 5.276 417,327 +0.03(+0.63%)
Mar 16, 2004 5.238 5.254 5.232 5.243 370,003 +0.00(+0.00%)
Mar 15, 2004 5.232 5.254 5.221 5.243 316,284 +0.02(+0.31%)
Mar 12, 2004 5.227 5.254 5.227 5.227 353,011 -0.01(-0.10%)
Mar 11, 2004 5.227 5.243 5.221 5.232 264,027 -0.03(-0.52%)
Mar 10, 2004 5.254 5.265 5.243 5.259 462,093 +0.01(+0.10%)
Mar 09, 2004 5.265 5.270 5.249 5.254 352,097 -0.03(-0.62%)
Mar 08, 2004 5.243 5.287 5.243 5.287 433,407 +0.04(+0.73%)
Mar 05, 2004 5.221 5.249 5.221 5.249 299,109 +0.03(+0.63%)
Mar 04, 2004 5.243 5.249 5.216 5.216 379,139 -0.03(-0.52%)
Mar 03, 2004 5.238 5.249 5.221 5.243 301,667 +0.01(+0.10%)
Mar 02, 2004 5.232 5.249 5.221 5.238 270,788 -0.01(-0.21%)
Mar 01, 2004 5.232 5.254 5.216 5.249 263,479 +0.03(+0.52%)
Feb 27, 2004 5.238 5.249 5.221 5.221 481,827 -0.01(-0.21%)
Feb 26, 2004 5.183 5.232 5.172 5.232 536,642 +0.04(+0.84%)
Feb 25, 2004 5.205 5.216 5.183 5.188 473,970 -0.02(-0.42%)
Feb 24, 2004 5.221 5.227 5.199 5.210 367,994 +0.00(+0.00%)
Feb 23, 2004 5.227 5.238 5.205 5.210 530,430 -0.01(-0.10%)
Feb 20, 2004 5.210 5.227 5.205 5.216 275,173 +0.01(+0.10%)
Feb 19, 2004 5.216 5.227 5.205 5.210 295,089 +0.01(+0.21%)
Feb 18, 2004 5.243 5.243 5.199 5.199 481,461 -0.04(-0.73%)
Feb 17, 2004 5.216 5.243 5.210 5.238 298,013 +0.03(+0.53%)
Feb 13, 2004 5.216 5.227 5.194 5.210 319,025 -0.01(-0.10%)
Feb 12, 2004 5.199 5.227 5.199 5.216 434,137 +0.00(+0.00%)
Feb 11, 2004 5.183 5.238 5.183 5.216 347,346 -0.01(-0.10%)
Feb 10, 2004 5.238 5.238 5.210 5.221 411,115 -0.01(-0.10%)
Feb 09, 2004 5.210 5.243 5.199 5.227 243,380 +0.02(+0.31%)
Feb 06, 2004 5.221 5.232 5.199 5.210 555,645 -0.03(-0.52%)
Feb 05, 2004 5.221 5.243 5.221 5.238 315,736 +0.02(+0.31%)
Feb 04, 2004 5.249 5.249 5.221 5.221 362,147 -0.01(-0.21%)
Feb 03, 2004 5.221 5.259 5.221 5.232 460,083 +0.02(+0.31%)
Feb 02, 2004 5.205 5.227 5.199 5.216 334,556 +0.00(+0.00%)
Jan 30, 2004 5.155 5.232 5.155 5.216 494,800 +0.01(+0.10%)
Jan 29, 2004 5.205 5.216 5.194 5.210 382,428 +0.01(+0.11%)
Jan 28, 2004 5.216 5.232 5.199 5.205 416,048 +0.01(+0.21%)
Jan 27, 2004 5.188 5.199 5.177 5.194 297,464 +0.01(+0.11%)
Jan 26, 2004 5.205 5.210 5.183 5.188 320,670 -0.02(-0.32%)
Jan 23, 2004 5.243 5.249 5.194 5.205 356,300 -0.04(-0.73%)
Jan 22, 2004 5.216 5.254 5.216 5.243 435,417 +0.00(+0.00%)
Jan 21, 2004 5.199 5.243 5.188 5.243 368,176 +0.04(+0.84%)
Jan 20, 2004 5.205 5.216 5.188 5.199 407,461 -0.01(-0.11%)
Jan 16, 2004 5.205 5.227 5.183 5.205 332,729 -0.02(-0.42%)
Jan 15, 2004 5.177 5.227 5.172 5.227 311,351 +0.05(+0.95%)
Jan 14, 2004 5.134 5.177 5.128 5.177 384,621 +0.03(+0.53%)
Jan 13, 2004 5.123 5.161 5.117 5.150 291,617 +0.01(+0.11%)
Jan 12, 2004 5.134 5.177 5.106 5.145 333,825 +0.00(+0.00%)
Jan 09, 2004 5.128 5.150 5.128 5.145 289,059 +0.02(+0.32%)
Jan 08, 2004 5.106 5.134 5.106 5.128 325,786 +0.03(+0.54%)
Jan 07, 2004 5.101 5.106 5.079 5.101 277,365 +0.01(+0.11%)
Jan 06, 2004 5.084 5.095 5.068 5.095 294,724 +0.00(+0.00%)
Jan 05, 2004 5.073 5.095 5.062 5.095 321,035 +0.01(+0.11%)
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.