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 (%)
Dec 31, 2009 5.358 5.303 5.303 5.303 265,854 +0.01(+0.10%)
Dec 30, 2009 5.292 5.309 5.276 5.298 374,226 -0.01(-0.21%)
Dec 29, 2009 5.303 5.312 5.270 5.309 452,444 +0.00(+0.00%)
Dec 28, 2009 5.298 5.336 5.281 5.309 444,911 +0.02(+0.40%)
Dec 24, 2009 5.309 5.309 5.281 5.288 255,905 -0.01(-0.19%)
Dec 23, 2009 5.314 5.331 5.281 5.298 391,307 +0.02(+0.31%)
Dec 22, 2009 5.320 5.336 5.281 5.281 488,648 -0.05(-1.02%)
Dec 21, 2009 5.342 5.353 5.314 5.336 431,472 -0.01(-0.21%)
Dec 18, 2009 5.363 5.363 5.314 5.347 487,835 -0.01(-0.10%)
Dec 17, 2009 5.331 5.369 5.331 5.352 448,187 -0.03(-0.51%)
Dec 16, 2009 5.353 5.380 5.331 5.380 340,451 +0.07(+1.24%)
Dec 15, 2009 5.374 5.374 5.314 5.314 537,927 -0.05(-0.92%)
Dec 14, 2009 5.385 5.396 5.358 5.363 532,178 -0.05(-0.89%)
Dec 11, 2009 5.424 5.440 5.385 5.412 293,984 -0.01(-0.12%)
Dec 10, 2009 5.429 5.443 5.391 5.418 514,057 +0.00(+0.00%)
Dec 09, 2009 5.407 5.429 5.396 5.418 354,620 +0.02(+0.30%)
Dec 08, 2009 5.363 5.418 5.363 5.402 441,993 +0.03(+0.51%)
Dec 07, 2009 5.380 5.413 5.363 5.374 361,825 -0.03(-0.51%)
Dec 04, 2009 5.413 5.413 5.374 5.402 471,624 +0.00(+0.00%)
Dec 03, 2009 5.358 5.424 5.358 5.402 590,710 +0.03(+0.61%)
Dec 02, 2009 5.347 5.385 5.331 5.369 446,966 +0.02(+0.41%)
Dec 01, 2009 5.440 5.440 5.336 5.347 549,962 +0.01(+0.10%)
Nov 30, 2009 5.347 5.391 5.331 5.342 376,139 -0.03(-0.61%)
Nov 27, 2009 5.347 5.374 5.347 5.374 85,702 +0.00(+0.00%)
Nov 25, 2009 5.358 5.391 5.325 5.374 393,406 +0.03(+0.61%)
Nov 24, 2009 5.281 5.347 5.281 5.342 394,950 +0.05(+1.04%)
Nov 23, 2009 5.281 5.292 5.254 5.287 454,860 +0.01(+0.12%)
Nov 20, 2009 5.259 5.287 5.249 5.280 489,125 +0.02(+0.29%)
Nov 19, 2009 5.320 5.320 5.254 5.265 518,374 -0.06(-1.15%)
Nov 18, 2009 5.380 5.380 5.325 5.326 554,307 -0.04(-0.69%)
Nov 17, 2009 5.374 5.418 5.363 5.363 487,833 -0.03(-0.51%)
Nov 16, 2009 5.413 5.429 5.376 5.391 392,277 +0.03(+0.51%)
Nov 13, 2009 5.342 5.385 5.320 5.363 411,360 +0.01(+0.20%)
Nov 12, 2009 5.446 5.451 5.342 5.353 426,191 -0.10(-1.81%)
Nov 11, 2009 5.451 5.467 5.407 5.451 519,940 +0.01(+0.10%)
Nov 10, 2009 5.402 5.462 5.402 5.446 361,083 -0.01(-0.10%)
Nov 09, 2009 5.435 5.462 5.424 5.451 380,634 +0.00(+0.00%)
Nov 06, 2009 5.418 5.467 5.418 5.451 346,119 -0.01(-0.20%)
Nov 05, 2009 5.413 5.467 5.374 5.462 454,750 +0.03(+0.50%)
Nov 04, 2009 5.489 5.500 5.413 5.435 660,478 -0.03(-0.61%)
Nov 03, 2009 5.457 5.495 5.446 5.468 545,139 +0.01(+0.21%)
Nov 02, 2009 5.435 5.462 5.385 5.457 632,789 +0.03(+0.64%)
Oct 30, 2009 5.374 5.446 5.342 5.422 394,789 +0.03(+0.58%)
Oct 29, 2009 5.385 5.413 5.342 5.391 429,842 +0.05(+0.92%)
Oct 28, 2009 5.369 5.391 5.320 5.342 415,078 -0.02(-0.31%)
Oct 27, 2009 5.385 5.396 5.314 5.358 483,828 -0.04(-0.71%)
Oct 26, 2009 5.391 5.418 5.303 5.396 479,247 +0.03(+0.61%)
Oct 23, 2009 5.353 5.369 5.320 5.363 380,976 +0.00(+0.00%)
Oct 22, 2009 5.440 5.440 5.336 5.363 661,969 -0.02(-0.41%)
Oct 21, 2009 5.391 5.440 5.374 5.385 418,904 -0.03(-0.61%)
Oct 20, 2009 5.375 5.418 5.369 5.418 530,978 +0.09(+1.64%)
Oct 19, 2009 5.227 5.347 5.227 5.331 675,868 +0.11(+2.20%)
Oct 16, 2009 5.145 5.232 5.145 5.216 452,778 +0.01(+0.21%)
Oct 15, 2009 5.161 5.205 5.139 5.205 939,234 +0.00(+0.00%)
Oct 14, 2009 5.363 5.363 5.166 5.205 859,885 -0.13(-2.46%)
Oct 13, 2009 5.298 5.336 5.281 5.336 606,589 +0.01(+0.20%)
Oct 12, 2009 5.320 5.353 5.298 5.325 524,537 -0.02(-0.41%)
Oct 09, 2009 5.418 5.429 5.331 5.347 457,556 -0.08(-1.51%)
Oct 08, 2009 5.440 5.473 5.414 5.429 334,783 -0.01(-0.20%)
Oct 07, 2009 5.435 5.451 5.411 5.440 542,383 +0.03(+0.61%)
Oct 06, 2009 5.440 5.462 5.407 5.407 343,383 -0.04(-0.70%)
Oct 05, 2009 5.407 5.446 5.391 5.446 450,261 +0.03(+0.61%)
Oct 02, 2009 5.396 5.435 5.366 5.413 432,738 +0.01(+0.10%)
Oct 01, 2009 5.440 5.446 5.369 5.407 437,116 -0.03(-0.60%)
Sep 30, 2009 5.440 5.446 5.413 5.440 412,357 +0.01(+0.10%)
Sep 29, 2009 5.418 5.435 5.385 5.435 663,820 +0.01(+0.11%)
Sep 28, 2009 5.358 5.435 5.353 5.429 426,743 +0.07(+1.26%)
Sep 25, 2009 5.331 5.363 5.309 5.361 611,829 +0.03(+0.47%)
Sep 24, 2009 5.347 5.353 5.314 5.336 372,424 -0.02(-0.30%)
Sep 23, 2009 5.292 5.353 5.281 5.352 415,053 +0.04(+0.82%)
Sep 22, 2009 5.281 5.320 5.259 5.309 630,503 +0.05(+0.94%)
Sep 21, 2009 5.232 5.292 5.222 5.259 509,512 +0.02(+0.42%)
Sep 18, 2009 5.199 5.243 5.199 5.238 563,906 +0.01(+0.21%)
Sep 17, 2009 5.254 5.259 5.205 5.227 738,012 -0.05(-1.04%)
Sep 16, 2009 5.249 5.303 5.238 5.281 833,736 +0.03(+0.63%)
Sep 15, 2009 5.254 5.265 5.249 5.249 521,455 -0.01(-0.10%)
Sep 14, 2009 5.270 5.276 5.243 5.254 447,501 -0.02(-0.41%)
Sep 11, 2009 5.243 5.281 5.232 5.276 580,676 +0.01(+0.10%)
Sep 10, 2009 5.281 5.287 5.254 5.270 396,505 -0.00(-0.01%)
Sep 09, 2009 5.249 5.292 5.243 5.271 374,489 +0.02(+0.32%)
Sep 08, 2009 5.243 5.259 5.240 5.254 287,249 +0.01(+0.21%)
Sep 04, 2009 5.227 5.265 5.221 5.243 297,919 +0.02(+0.31%)
Sep 03, 2009 5.238 5.249 5.227 5.227 467,659 -0.02(-0.42%)
Sep 02, 2009 5.188 5.254 5.188 5.249 484,648 +0.05(+1.05%)
Sep 01, 2009 5.172 5.194 5.166 5.194 392,326 +0.03(+0.64%)
Aug 31, 2009 5.150 5.161 5.139 5.161 478,847 -0.01(-0.21%)
Aug 28, 2009 5.177 5.194 5.172 5.172 302,031 -0.01(-0.18%)
Aug 27, 2009 5.177 5.199 5.177 5.181 579,685 -0.02(-0.39%)
Aug 26, 2009 5.194 5.228 5.177 5.201 477,372 -0.00(-0.06%)
Aug 25, 2009 5.194 5.221 5.166 5.205 598,847 +0.02(+0.33%)
Aug 24, 2009 5.172 5.227 5.166 5.187 413,794 +0.03(+0.51%)
Aug 21, 2009 5.199 5.232 5.161 5.161 504,186 -0.03(-0.53%)
Aug 20, 2009 5.134 5.194 5.128 5.188 554,112 +0.05(+0.96%)
Aug 19, 2009 5.134 5.150 5.123 5.139 383,870 +0.01(+0.11%)
Aug 18, 2009 5.095 5.134 5.095 5.134 642,434 +0.02(+0.43%)
Aug 17, 2009 5.139 5.144 5.101 5.112 347,374 -0.04(-0.74%)
Aug 14, 2009 5.166 5.166 5.128 5.150 324,209 -0.02(-0.32%)
Aug 13, 2009 5.134 5.183 5.106 5.166 523,353 +0.02(+0.43%)
Aug 12, 2009 5.155 5.161 5.123 5.145 420,775 -0.02(-0.42%)
Aug 11, 2009 5.183 5.183 5.134 5.166 332,742 -0.02(-0.32%)
Aug 10, 2009 5.183 5.199 5.155 5.183 479,411 -0.06(-1.15%)
Aug 07, 2009 5.205 5.243 5.194 5.243 303,878 +0.03(+0.63%)
Aug 06, 2009 5.199 5.238 5.199 5.210 346,356 +0.02(+0.42%)
Aug 05, 2009 5.199 5.216 5.177 5.188 456,714 -0.01(-0.11%)
Aug 04, 2009 5.183 5.221 5.183 5.194 609,306 +0.00(+0.00%)
Aug 03, 2009 5.199 5.199 5.177 5.194 310,065 +0.02(+0.42%)
Jul 31, 2009 5.183 5.192 5.172 5.172 304,075 -0.01(-0.21%)
Jul 30, 2009 5.183 5.194 5.172 5.183 470,327 -0.01(-0.11%)
Jul 29, 2009 5.183 5.199 5.172 5.188 360,400 +0.02(+0.31%)
Jul 28, 2009 5.172 5.194 5.145 5.172 355,892 -0.02(-0.41%)
Jul 27, 2009 5.145 5.194 5.139 5.194 371,162 +0.05(+0.96%)
Jul 24, 2009 5.161 5.172 5.128 5.145 2,932 -0.01(-0.11%)
Jul 23, 2009 5.145 5.162 5.128 5.150 384,961 +0.00(+0.00%)
Jul 22, 2009 5.123 5.150 5.117 5.150 376,980 +0.02(+0.32%)
Jul 21, 2009 5.139 5.145 5.117 5.134 391,193 +0.00(+0.00%)
Jul 20, 2009 5.150 5.161 5.117 5.134 389,260 -0.03(-0.53%)
Jul 17, 2009 5.128 5.166 5.123 5.161 332,680 +0.03(+0.64%)
Jul 16, 2009 5.128 5.145 5.101 5.128 409,695 +0.01(+0.21%)
Jul 15, 2009 5.134 5.139 5.112 5.117 341,372 +0.01(+0.21%)
Jul 14, 2009 5.101 5.145 5.095 5.106 469,444 -0.02(-0.43%)
Jul 13, 2009 5.117 5.139 5.112 5.128 298,990 +0.00(+0.00%)
Jul 10, 2009 5.123 5.161 5.101 5.128 281,226 -0.02(-0.43%)
Jul 09, 2009 5.134 5.155 5.090 5.150 526,934 +0.02(+0.32%)
Jul 08, 2009 5.090 5.139 5.057 5.134 403,165 +0.04(+0.86%)
Jul 07, 2009 5.106 5.111 5.068 5.090 271,199 -0.03(-0.53%)
Jul 06, 2009 5.090 5.117 5.062 5.117 423,863 +0.07(+1.41%)
Jul 02, 2009 5.041 5.106 5.035 5.046 519,847 +0.01(+0.22%)
Jul 01, 2009 5.051 5.117 5.024 5.035 537,024 +0.02(+0.42%)
Jun 30, 2009 5.019 5.041 5.013 5.014 401,913 -0.00(-0.09%)
Jun 29, 2009 5.008 5.019 5.002 5.019 393,443 +0.02(+0.33%)
Jun 26, 2009 5.008 5.018 5.002 5.002 329,040 +0.00(+0.00%)
Jun 25, 2009 5.002 5.019 4.997 5.002 427,028 -0.01(-0.11%)
Jun 24, 2009 5.008 5.030 4.997 5.008 417,108 -0.02(-0.33%)
Jun 23, 2009 5.019 5.030 4.986 5.024 427,068 +0.02(+0.44%)
Jun 22, 2009 5.013 5.041 5.002 5.002 469,400 -0.05(-0.98%)
Jun 19, 2009 5.013 5.068 5.008 5.051 392,412 +0.03(+0.65%)
Jun 18, 2009 4.997 5.030 4.991 5.019 320,001 +0.00(+0.00%)
Jun 17, 2009 4.997 5.019 4.980 5.019 355,744 +0.02(+0.44%)
Jun 16, 2009 5.002 5.051 4.980 4.997 580,471 -0.02(-0.44%)
Jun 15, 2009 5.019 5.062 4.991 5.019 487,422 +0.02(+0.33%)
Jun 12, 2009 4.997 5.035 4.991 5.002 421,219 -0.01(-0.22%)
Jun 11, 2009 5.035 5.035 5.008 5.013 518,127 -0.04(-0.76%)
Jun 10, 2009 5.095 5.112 5.030 5.051 748,789 -0.04(-0.75%)
Jun 09, 2009 5.095 5.112 5.057 5.090 487,378 +0.00(+0.00%)
Jun 08, 2009 5.090 5.101 5.073 5.090 456,869 -0.04(-0.75%)
Jun 05, 2009 5.101 5.139 5.068 5.128 381,093 +0.01(+0.21%)
Jun 04, 2009 5.073 5.117 5.073 5.117 330,069 +0.03(+0.54%)
Jun 03, 2009 5.051 5.106 5.051 5.090 576,137 +0.01(+0.11%)
Jun 02, 2009 5.057 5.084 5.051 5.084 377,566 +0.03(+0.54%)
Jun 01, 2009 5.073 5.083 5.041 5.057 736,508 -0.02(-0.43%)
May 29, 2009 5.084 5.101 5.051 5.079 483,698 +0.01(+0.11%)
May 28, 2009 5.128 5.128 5.062 5.073 558,821 -0.04(-0.86%)
May 27, 2009 5.112 5.145 5.090 5.117 406,534 +0.04(+0.86%)
May 26, 2009 5.057 5.112 5.046 5.073 352,070 +0.01(+0.22%)
May 22, 2009 5.112 5.112 5.041 5.062 434,472 -0.04(-0.86%)
May 21, 2009 5.068 5.117 5.050 5.106 451,057 +0.03(+0.65%)
May 20, 2009 5.062 5.139 5.057 5.073 390,517 -0.01(-0.11%)
May 19, 2009 5.101 5.112 5.068 5.079 352,207 -0.02(-0.43%)
May 18, 2009 5.079 5.106 5.035 5.101 453,392 +0.03(+0.65%)
May 15, 2009 5.079 5.117 5.013 5.068 460,389 -0.02(-0.43%)
May 14, 2009 5.134 5.139 5.062 5.090 435,663 -0.05(-1.06%)
May 13, 2009 5.112 5.161 5.079 5.145 423,512 -0.03(-0.53%)
May 12, 2009 5.057 5.172 5.035 5.172 494,495 +0.13(+2.49%)
May 11, 2009 5.068 5.073 5.041 5.046 418,893 -0.03(-0.65%)
May 08, 2009 5.041 5.090 5.035 5.079 375,622 +0.04(+0.89%)
May 07, 2009 5.062 5.073 5.008 5.034 454,690 -0.01(-0.23%)
May 06, 2009 5.041 5.046 5.008 5.046 431,704 +0.01(+0.22%)
May 05, 2009 5.062 5.068 5.024 5.035 391,327 -0.03(-0.52%)
May 04, 2009 5.051 5.084 5.046 5.061 531,914 -0.00(-0.02%)
May 01, 2009 5.057 5.062 5.024 5.062 293,076 +0.04(+0.87%)
Apr 30, 2009 5.035 5.062 5.008 5.019 387,526 -0.02(-0.43%)
Apr 29, 2009 5.041 5.057 5.013 5.041 424,961 -0.02(-0.32%)
Apr 28, 2009 5.008 5.068 4.980 5.057 561,331 +0.07(+1.32%)
Apr 27, 2009 4.969 5.068 4.969 4.991 641,661 -0.11(-2.25%)
Apr 24, 2009 5.101 5.139 5.062 5.106 384,308 +0.04(+0.76%)
Apr 23, 2009 5.051 5.127 5.051 5.068 465,658 -0.01(-0.22%)
Apr 22, 2009 4.958 5.079 4.948 5.079 581,576 +0.10(+1.99%)
Apr 21, 2009 4.926 5.013 4.926 4.980 609,532 +0.04(+0.88%)
Apr 20, 2009 4.975 4.980 4.926 4.937 457,149 -0.03(-0.55%)
Apr 17, 2009 4.975 5.019 4.958 4.964 376,510 -0.01(-0.11%)
Apr 16, 2009 4.953 4.975 4.931 4.969 454,964 +0.04(+0.89%)
Apr 15, 2009 4.958 4.968 4.926 4.926 535,899 -0.03(-0.66%)
Apr 14, 2009 4.986 5.013 4.953 4.958 430,136 -0.03(-0.55%)
Apr 13, 2009 5.035 5.041 4.969 4.986 511,639 -0.08(-1.51%)
Apr 09, 2009 5.008 5.084 4.964 5.062 495,065 +0.06(+1.13%)
Apr 08, 2009 5.013 5.013 4.964 5.006 389,801 -0.01(-0.14%)
Apr 07, 2009 5.019 5.073 4.986 5.013 701,562 +0.03(+0.66%)
Apr 06, 2009 4.953 4.980 4.937 4.980 325,822 +0.04(+0.78%)
Apr 03, 2009 4.931 4.969 4.926 4.942 524,928 -0.04(-0.88%)
Apr 02, 2009 4.898 4.986 4.887 4.986 518,263 +0.10(+2.02%)
Apr 01, 2009 4.893 4.909 4.854 4.887 511,334 +0.02(+0.45%)
Mar 31, 2009 4.865 4.887 4.844 4.865 433,173 +0.02(+0.45%)
Mar 30, 2009 4.844 4.887 4.833 4.844 408,400 -0.07(-1.34%)
Mar 26, 2009 4.893 4.920 4.838 4.909 576,473 +0.02(+0.34%)
Mar 25, 2009 4.948 4.964 4.844 4.893 443,328 -0.05(-1.00%)
Mar 24, 2009 4.865 4.953 4.854 4.942 445,349 +0.07(+1.46%)
Mar 23, 2009 4.908 4.908 4.871 4.871 451,613 +0.02(+0.34%)
Mar 20, 2009 4.887 4.904 4.844 4.854 356,234 -0.03(-0.67%)
Mar 19, 2009 4.909 4.926 4.827 4.887 317,916 +0.01(+0.22%)
Mar 18, 2009 4.849 4.926 4.849 4.876 422,771 +0.01(+0.11%)
Mar 17, 2009 4.931 4.931 4.838 4.871 338,247 -0.03(-0.67%)
Mar 16, 2009 4.953 4.958 4.871 4.904 307,651 -0.08(-1.52%)
Mar 13, 2009 4.920 4.997 4.871 4.979 0 +0.06(+1.32%)
Mar 12, 2009 4.926 5.002 4.876 4.915 433,794 -0.03(-0.55%)
Mar 11, 2009 4.909 4.980 4.849 4.942 324,229 +0.06(+1.23%)
Mar 10, 2009 4.838 4.915 4.805 4.882 400,269 +0.09(+1.83%)
Mar 09, 2009 4.800 4.865 4.789 4.794 314,578 -0.02(-0.46%)
Mar 06, 2009 4.800 4.865 4.789 4.816 0 +0.01(+0.23%)
Mar 05, 2009 4.844 4.874 4.789 4.805 214,264 -0.05(-1.01%)
Mar 04, 2009 4.844 4.897 4.805 4.854 513,390 -0.17(-3.38%)
Mar 02, 2009 5.024 5.051 4.816 5.024 590,107 +0.05(+0.99%)
Feb 27, 2009 4.926 5.041 4.876 4.975 0 +0.04(+0.78%)
Feb 26, 2009 4.887 4.958 4.827 4.937 365,302 +0.07(+1.35%)
Feb 25, 2009 4.833 4.964 4.789 4.871 430,313 +0.04(+0.79%)
Feb 24, 2009 4.783 4.882 4.778 4.833 620,166 +0.01(+0.11%)
Feb 23, 2009 4.783 4.920 4.772 4.827 640,194 +0.10(+2.08%)
Feb 20, 2009 4.926 4.931 4.707 4.729 0 -0.23(-4.64%)
Feb 19, 2009 5.084 5.101 4.926 4.958 623,318 -0.10(-2.05%)
Feb 18, 2009 5.073 5.095 5.035 5.062 402,222 +0.03(+0.54%)
Feb 17, 2009 5.068 5.117 5.008 5.035 467,074 -0.06(-1.18%)
Feb 13, 2009 5.095 5.145 5.079 5.095 0 +0.02(+0.32%)
Feb 12, 2009 5.106 5.117 5.068 5.079 350,433 -0.02(-0.43%)
Feb 11, 2009 5.106 5.183 5.084 5.101 396,384 -0.01(-0.21%)
Feb 10, 2009 5.210 5.238 5.106 5.112 467,246 -0.10(-1.99%)
Feb 09, 2009 5.172 5.216 5.123 5.216 325,303 +0.04(+0.74%)
Feb 06, 2009 5.177 5.199 5.139 5.177 0 -0.02(-0.30%)
Feb 05, 2009 5.172 5.243 5.128 5.193 416,162 +0.05(+0.94%)
Feb 04, 2009 5.188 5.188 5.123 5.145 363,555 +0.00(+0.01%)
Feb 03, 2009 5.145 5.183 5.118 5.144 273,479 +0.03(+0.53%)
Feb 02, 2009 5.249 5.249 5.101 5.117 447,187 -0.05(-1.06%)
Jan 30, 2009 5.117 5.281 5.117 5.172 0 +0.08(+1.61%)
Jan 29, 2009 5.150 5.155 5.084 5.090 383,578 -0.03(-0.53%)
Jan 28, 2009 5.106 5.161 5.068 5.117 546,790 +0.07(+1.38%)
Jan 27, 2009 5.062 5.117 5.030 5.047 498,622 -0.03(-0.62%)
Jan 26, 2009 5.090 5.166 5.035 5.079 499,262 -0.07(-1.28%)
Jan 23, 2009 5.030 5.155 4.991 5.145 0 +0.08(+1.62%)
Jan 22, 2009 5.112 5.134 5.035 5.062 289,986 -0.02(-0.32%)
Jan 21, 2009 5.117 5.123 4.997 5.079 416,381 +0.01(+0.11%)
Jan 20, 2009 5.188 5.287 5.008 5.073 596,813 -0.07(-1.28%)
Jan 16, 2009 5.161 5.210 5.123 5.139 0 +0.01(+0.21%)
Jan 15, 2009 5.035 5.145 4.986 5.128 405,261 +0.09(+1.85%)
Jan 14, 2009 5.172 5.172 4.975 5.035 522,946 -0.12(-2.34%)
Jan 13, 2009 5.221 5.320 5.090 5.155 468,414 -0.05(-0.95%)
Jan 12, 2009 5.172 5.249 5.117 5.205 551,404 +0.04(+0.85%)
Jan 09, 2009 5.134 5.199 5.100 5.161 476,013 +0.02(+0.43%)
Jan 08, 2009 5.062 5.145 5.033 5.139 477,411 +0.10(+2.07%)
Jan 07, 2009 5.101 5.112 5.008 5.035 550,215 -0.06(-1.18%)
Jan 06, 2009 5.090 5.110 4.989 5.095 485,419 +0.08(+1.64%)
Jan 05, 2009 4.931 5.090 4.931 5.013 528,093 +0.03(+0.66%)
Jan 02, 2009 4.701 5.161 4.701 4.980 0 +0.27(+5.69%)
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.