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 (%)
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 4.937 365,301 +0.07(+1.35%)
Feb 25, 2009 4.833 4.964 4.789 4.871 430,312 +0.04(+0.79%)
Feb 24, 2009 4.783 4.882 4.778 4.833 620,164 +0.01(+0.11%)
Feb 23, 2009 4.783 4.920 4.772 4.827 640,192 +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 4.958 623,316 -0.10(-2.05%)
Feb 18, 2009 5.073 5.095 5.035 5.062 402,221 +0.03(+0.54%)
Feb 17, 2009 5.068 5.117 5.008 5.035 467,072 -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 5.079 350,431 -0.02(-0.43%)
Feb 11, 2009 5.106 5.183 5.084 5.101 396,383 -0.01(-0.21%)
Feb 10, 2009 5.210 5.238 5.106 5.112 467,244 -0.10(-1.99%)
Feb 09, 2009 5.172 5.216 5.123 5.216 325,302 +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 5.193 416,160 +0.05(+0.94%)
Feb 04, 2009 5.188 5.188 5.123 5.145 363,554 +0.00(+0.01%)
Feb 03, 2009 5.145 5.183 5.119 5.144 273,478 +0.03(+0.53%)
Feb 02, 2009 5.249 5.249 5.101 5.117 447,186 -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 5.090 383,576 -0.03(-0.53%)
Jan 28, 2009 5.106 5.161 5.068 5.117 546,788 +0.07(+1.38%)
Jan 27, 2009 5.062 5.117 5.030 5.047 498,620 -0.03(-0.62%)
Jan 26, 2009 5.090 5.166 5.035 5.079 499,260 -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 5.062 289,985 -0.02(-0.32%)
Jan 21, 2009 5.117 5.123 4.997 5.079 416,379 +0.01(+0.11%)
Jan 20, 2009 5.188 5.287 5.008 5.073 596,811 -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 5.128 405,259 +0.09(+1.85%)
Jan 14, 2009 5.172 5.172 4.975 5.035 522,944 -0.12(-2.34%)
Jan 13, 2009 5.221 5.320 5.090 5.155 468,412 -0.05(-0.95%)
Jan 12, 2009 5.172 5.249 5.117 5.205 551,402 +0.04(+0.85%)
Jan 09, 2009 5.134 5.199 5.100 5.161 476,011 +0.02(+0.43%)
Jan 08, 2009 5.062 5.145 5.033 5.139 477,409 +0.10(+2.07%)
Jan 07, 2009 5.101 5.112 5.008 5.035 550,213 -0.06(-1.18%)
Jan 06, 2009 5.090 5.110 4.989 5.095 485,417 +0.08(+1.64%)
Jan 05, 2009 4.931 5.090 4.931 5.013 528,091 +0.03(+0.66%)
Jan 02, 2009 4.701 5.161 4.701 4.980 0 +0.27(+5.69%)
Jan 01, 2009 4.696 4.761 4.656 4.712 0 +0.00(+0.00%)
Dec 31, 2008 4.696 4.761 4.656 4.712 845,822 +0.04(+0.82%)
Dec 30, 2008 4.751 4.854 4.630 4.674 856,474 -0.05(-1.16%)
Dec 29, 2008 4.734 4.789 4.657 4.729 598,417 +0.00(+0.00%)
Dec 26, 2008 4.860 4.915 4.707 4.729 0 -0.05(-1.14%)
Dec 24, 2008 4.844 4.844 4.745 4.783 358,071 -0.05(-1.13%)
Dec 23, 2008 4.865 4.871 4.783 4.838 633,183 +0.02(+0.34%)
Dec 22, 2008 4.778 4.849 4.761 4.822 591,273 +0.03(+0.57%)
Dec 19, 2008 4.816 4.822 4.756 4.794 783,828 -0.01(-0.23%)
Dec 18, 2008 4.581 4.838 4.564 4.805 837,212 +0.17(+3.66%)
Dec 17, 2008 4.466 4.636 4.439 4.636 899,345 +0.18(+4.15%)
Dec 16, 2008 4.351 4.455 4.280 4.451 854,424 +0.06(+1.28%)
Dec 15, 2008 4.422 4.460 4.269 4.395 822,995 +0.07(+1.65%)
Dec 12, 2008 4.351 4.373 4.132 4.324 0 -0.08(-1.74%)
Dec 11, 2008 4.532 4.570 4.351 4.400 751,066 -0.16(-3.48%)
Dec 10, 2008 4.543 4.597 4.493 4.559 531,402 -0.01(-0.24%)
Dec 09, 2008 4.597 4.625 4.482 4.570 839,354 -0.03(-0.71%)
Dec 08, 2008 4.614 4.674 4.581 4.603 584,068 -0.01(-0.24%)
Dec 05, 2008 4.647 4.685 4.575 4.614 0 -0.02(-0.35%)
Dec 04, 2008 4.515 4.647 4.515 4.630 581,762 +0.08(+1.80%)
Dec 03, 2008 4.543 4.652 4.482 4.548 696,012 -0.06(-1.31%)
Dec 02, 2008 4.592 4.701 4.537 4.608 485,492 +0.01(+0.24%)
Dec 01, 2008 4.641 4.657 4.562 4.597 372,418 +0.02(+0.36%)
Nov 28, 2008 4.630 4.641 4.543 4.581 246,648 -0.03(-0.59%)
Nov 26, 2008 4.608 4.696 4.532 4.608 699,463 -0.04(-0.94%)
Nov 25, 2008 4.515 4.729 4.515 4.652 435,934 +0.14(+3.03%)
Nov 24, 2008 4.444 4.729 4.444 4.515 939,788 +0.08(+1.85%)
Nov 21, 2008 4.367 4.455 4.324 4.433 930,963 +0.09(+2.02%)
Nov 20, 2008 4.526 4.543 4.296 4.346 1,018,413 -0.20(-4.45%)
Nov 19, 2008 4.570 4.619 4.543 4.548 559,405 -0.02(-0.48%)
Nov 18, 2008 4.647 4.674 4.553 4.570 511,727 -0.11(-2.34%)
Nov 17, 2008 4.652 4.767 4.586 4.679 795,885 -0.04(-0.81%)
Nov 14, 2008 4.647 4.729 4.586 4.718 0 +0.10(+2.25%)
Nov 13, 2008 4.543 4.630 4.543 4.614 686,207 +0.07(+1.44%)
Nov 12, 2008 4.636 4.696 4.532 4.548 1,058,655 -0.14(-3.03%)
Nov 11, 2008 4.871 4.871 4.553 4.690 1,155,564 -0.13(-2.73%)
Nov 10, 2008 4.931 4.953 4.761 4.822 1,347,547 -0.14(-2.87%)
Nov 07, 2008 4.948 5.101 4.931 4.964 0 -0.03(-0.55%)
Nov 06, 2008 4.953 5.002 4.931 4.991 321,750 +0.07(+1.45%)
Nov 05, 2008 4.854 4.980 4.849 4.920 452,813 +0.05(+1.12%)
Nov 04, 2008 4.794 4.920 4.794 4.865 549,849 +0.08(+1.60%)
Nov 03, 2008 4.854 4.854 4.718 4.789 473,647 +0.05(+1.16%)
Oct 31, 2008 4.778 4.833 4.712 4.734 0 +0.01(+0.23%)
Oct 30, 2008 4.740 4.811 4.696 4.723 629,981 -0.12(-2.42%)
Oct 29, 2008 4.865 4.898 4.800 4.840 537,064 -0.00(-0.07%)
Oct 28, 2008 4.789 4.844 4.761 4.844 288,298 +0.05(+1.14%)
Oct 27, 2008 4.778 4.865 4.767 4.789 342,355 -0.05(-1.02%)
Oct 24, 2008 4.707 4.887 4.652 4.838 0 +0.06(+1.26%)
Oct 23, 2008 4.707 4.915 4.707 4.778 337,813 +0.07(+1.51%)
Oct 22, 2008 4.854 4.871 4.673 4.707 435,771 -0.17(-3.48%)
Oct 21, 2008 4.816 4.904 4.805 4.876 395,941 -0.05(-1.00%)
Oct 20, 2008 4.745 4.931 4.740 4.926 635,024 +0.19(+4.05%)
Oct 17, 2008 4.515 4.789 4.439 4.734 0 +0.22(+4.85%)
Oct 16, 2008 4.499 4.707 4.460 4.515 634,613 -0.03(-0.72%)
Oct 15, 2008 4.641 4.723 4.466 4.548 667,110 -0.22(-4.59%)
Oct 14, 2008 4.844 5.008 4.734 4.767 606,652 -0.06(-1.25%)
Oct 13, 2008 4.389 4.926 4.389 4.827 1,302,432 +0.34(+7.56%)
Oct 10, 2008 3.968 4.488 3.886 4.488 0 +0.03(+0.61%)
Oct 09, 2008 4.657 4.844 4.362 4.460 866,363 -0.14(-2.98%)
Oct 08, 2008 4.460 4.625 4.203 4.597 1,590,521 +0.04(+0.96%)
Oct 07, 2008 4.707 4.822 4.515 4.553 889,137 -0.08(-1.65%)
Oct 06, 2008 5.101 5.101 4.384 4.630 1,207,507 -0.36(-7.14%)
Oct 03, 2008 5.041 5.084 4.986 4.986 0 -0.05(-0.98%)
Oct 02, 2008 5.068 5.117 5.019 5.035 581,479 -0.05(-0.97%)
Oct 01, 2008 5.145 5.172 5.062 5.084 511,922 -0.07(-1.28%)
Sep 30, 2008 5.068 5.188 5.035 5.150 403,286 +0.07(+1.40%)
Sep 29, 2008 5.046 5.090 5.035 5.079 554,998 +0.04(+0.87%)
Sep 26, 2008 5.199 5.295 5.035 5.035 0 -0.19(-3.66%)
Sep 25, 2008 5.134 5.227 5.134 5.227 403,494 +0.09(+1.81%)
Sep 24, 2008 5.210 5.243 5.101 5.134 469,075 -0.03(-0.51%)
Sep 23, 2008 5.112 5.177 5.062 5.160 525,164 +0.05(+0.94%)
Sep 22, 2008 5.150 5.232 5.008 5.112 599,241 -0.10(-1.89%)
Sep 19, 2008 5.166 5.216 5.090 5.210 0 +0.20(+4.04%)
Sep 18, 2008 5.139 5.177 4.991 5.008 911,023 -0.16(-3.07%)
Sep 17, 2008 5.188 5.216 5.134 5.166 599,146 -0.07(-1.26%)
Sep 16, 2008 5.254 5.275 5.172 5.232 521,818 -0.05(-1.04%)
Sep 15, 2008 5.331 5.358 5.287 5.287 336,850 -0.07(-1.23%)
Sep 12, 2008 5.402 5.402 5.336 5.353 0 +0.00(+0.00%)
Sep 11, 2008 5.435 5.435 5.342 5.353 377,642 -0.08(-1.51%)
Sep 10, 2008 5.440 5.446 5.396 5.435 269,308 -0.01(-0.20%)
Sep 09, 2008 5.396 5.446 5.391 5.446 226,359 +0.01(+0.10%)
Sep 08, 2008 5.363 5.440 5.358 5.440 372,648 +0.07(+1.22%)
Sep 05, 2008 5.353 5.374 5.320 5.374 0 +0.01(+0.20%)
Sep 04, 2008 5.325 5.369 5.325 5.363 384,331 +0.03(+0.51%)
Sep 03, 2008 5.336 5.347 5.320 5.336 245,712 +0.01(+0.10%)
Sep 02, 2008 5.353 5.353 5.314 5.331 225,058 +0.02(+0.41%)
Aug 29, 2008 5.353 5.353 5.309 5.309 0 -0.03(-0.51%)
Aug 28, 2008 5.336 5.347 5.320 5.336 203,413 +0.01(+0.10%)
Aug 27, 2008 5.303 5.331 5.298 5.331 307,330 -0.01(-0.10%)
Aug 26, 2008 5.276 5.336 5.254 5.336 408,689 +0.07(+1.25%)
Aug 25, 2008 5.249 5.292 5.249 5.270 368,626 +0.02(+0.42%)
Aug 22, 2008 5.276 5.287 5.249 5.249 0 -0.02(-0.42%)
Aug 21, 2008 5.320 5.325 5.270 5.270 283,001 -0.03(-0.52%)
Aug 20, 2008 5.358 5.363 5.298 5.298 385,299 -0.04(-0.72%)
Aug 19, 2008 5.347 5.374 5.336 5.336 229,107 -0.05(-1.02%)
Aug 18, 2008 5.374 5.402 5.363 5.391 197,088 +0.01(+0.18%)
Aug 15, 2008 5.407 5.407 5.353 5.381 0 -0.02(-0.39%)
Aug 14, 2008 5.363 5.418 5.358 5.402 150,862 +0.03(+0.61%)
Aug 13, 2008 5.331 5.385 5.331 5.369 258,049 -0.01(-0.20%)
Aug 12, 2008 5.380 5.424 5.353 5.380 263,931 +0.00(+0.00%)
Aug 11, 2008 5.462 5.467 5.353 5.380 288,735 -0.05(-0.91%)
Aug 08, 2008 5.369 5.446 5.369 5.429 149,426 +0.05(+0.92%)
Aug 07, 2008 5.429 5.457 5.380 5.380 440,814 -0.05(-1.01%)
Aug 06, 2008 5.440 5.451 5.385 5.435 324,761 +0.03(+0.51%)
Aug 05, 2008 5.380 5.440 5.359 5.407 343,393 +0.02(+0.30%)
Aug 04, 2008 5.347 5.402 5.342 5.391 274,454 +0.03(+0.61%)
Aug 01, 2008 5.418 5.429 5.353 5.358 226,881 -0.02(-0.41%)
Jul 31, 2008 5.407 5.435 5.358 5.380 349,594 -0.03(-0.61%)
Jul 30, 2008 5.347 5.413 5.347 5.413 344,294 +0.05(+0.92%)
Jul 29, 2008 5.363 5.369 5.303 5.363 264,384 +0.06(+1.13%)
Jul 28, 2008 5.287 5.320 5.274 5.303 288,978 +0.03(+0.52%)
Jul 25, 2008 5.281 5.298 5.259 5.276 171,332 -0.02(-0.41%)
Jul 24, 2008 5.287 5.303 5.259 5.298 352,845 +0.03(+0.52%)
Jul 23, 2008 5.325 5.347 5.265 5.270 319,983 -0.05(-0.93%)
Jul 22, 2008 5.342 5.342 5.270 5.320 273,754 +0.03(+0.52%)
Jul 21, 2008 5.309 5.328 5.276 5.292 395,086 -0.05(-1.02%)
Jul 18, 2008 5.413 5.418 5.336 5.347 193,263 -0.04(-0.71%)
Jul 17, 2008 5.276 5.391 5.270 5.385 332,255 +0.08(+1.44%)
Jul 16, 2008 5.292 5.342 5.254 5.309 228,228 +0.02(+0.31%)
Jul 15, 2008 5.303 5.303 5.249 5.292 352,432 +0.04(+0.73%)
Jul 14, 2008 5.353 5.353 5.249 5.254 386,072 -0.04(-0.72%)
Jul 11, 2008 5.380 5.391 5.292 5.292 269,078 -0.11(-2.03%)
Jul 10, 2008 5.391 5.446 5.358 5.402 472,903 +0.01(+0.10%)
Jul 09, 2008 5.380 5.407 5.342 5.396 309,121 +0.05(+0.92%)
Jul 08, 2008 5.281 5.353 5.249 5.347 415,173 +0.07(+1.24%)
Jul 07, 2008 5.254 5.292 5.238 5.281 223,437 +0.02(+0.42%)
Jul 04, 2008 5.287 5.325 5.232 5.259 367,663 +0.00(+0.00%)
Jul 03, 2008 5.287 5.325 5.232 5.259 367,663 -0.08(-1.44%)
Jul 02, 2008 5.276 5.336 5.249 5.336 298,728 +0.10(+1.88%)
Jul 01, 2008 5.309 5.309 5.216 5.238 384,033 -0.03(-0.62%)
Jun 30, 2008 5.281 5.309 5.232 5.270 330,440 +0.04(+0.73%)
Jun 27, 2008 5.265 5.298 5.221 5.232 355,547 -0.05(-0.93%)
Jun 26, 2008 5.281 5.292 5.243 5.281 411,473 +0.05(+1.05%)
Jun 25, 2008 5.221 5.342 5.221 5.227 422,504 +0.01(+0.21%)
Jun 24, 2008 5.276 5.276 5.216 5.216 335,322 -0.04(-0.73%)
Jun 23, 2008 5.238 5.259 5.216 5.254 286,698 +0.02(+0.42%)
Jun 20, 2008 5.298 5.303 5.210 5.232 318,534 -0.07(-1.34%)
Jun 19, 2008 5.298 5.320 5.281 5.303 266,531 -0.02(-0.31%)
Jun 18, 2008 5.358 5.363 5.298 5.320 295,068 -0.04(-0.72%)
Jun 17, 2008 5.385 5.391 5.336 5.358 329,819 -0.03(-0.51%)
Jun 16, 2008 5.435 5.446 5.385 5.385 456,628 -0.03(-0.51%)
Jun 13, 2008 5.435 5.451 5.413 5.413 291,209 -0.07(-1.20%)
Jun 12, 2008 5.495 5.500 5.435 5.478 379,582 +0.00(+0.00%)
Jun 11, 2008 5.473 5.522 5.446 5.478 294,803 -0.03(-0.50%)
Jun 10, 2008 5.528 5.555 5.467 5.506 333,756 -0.05(-0.98%)
Jun 09, 2008 5.495 5.577 5.495 5.561 384,495 +0.06(+1.09%)
Jun 06, 2008 5.517 5.528 5.484 5.500 302,155 -0.03(-0.59%)
Jun 05, 2008 5.467 5.533 5.446 5.533 387,369 +0.06(+1.10%)
Jun 04, 2008 5.484 5.500 5.457 5.473 244,375 -0.01(-0.20%)
Jun 03, 2008 5.506 5.544 5.484 5.484 460,502 -0.02(-0.40%)
Jun 02, 2008 5.506 5.511 5.484 5.506 217,477 +0.01(+0.10%)
May 30, 2008 5.528 5.528 5.484 5.500 277,277 -0.03(-0.49%)
May 29, 2008 5.555 5.561 5.522 5.528 271,846 -0.01(-0.10%)
May 28, 2008 5.582 5.599 5.533 5.533 398,641 -0.03(-0.59%)
May 27, 2008 5.566 5.577 5.528 5.566 250,688 +0.02(+0.39%)
May 26, 2008 5.561 5.582 5.533 5.544 0 +0.00(+0.00%)
May 23, 2008 5.561 5.582 5.533 5.544 219,306 -0.03(-0.60%)
May 22, 2008 5.561 5.593 5.559 5.577 300,838 +0.01(+0.24%)
May 21, 2008 5.588 5.588 5.544 5.564 337,648 -0.03(-0.52%)
May 20, 2008 5.577 5.604 5.550 5.593 537,578 -0.02(-0.29%)
May 19, 2008 5.561 5.610 5.555 5.610 373,602 +0.02(+0.39%)
May 16, 2008 5.539 5.609 5.539 5.588 622,589 +0.01(+0.10%)
May 15, 2008 5.544 5.599 5.522 5.582 302,455 +0.02(+0.31%)
May 14, 2008 5.517 5.577 5.500 5.565 331,145 +0.06(+1.07%)
May 13, 2008 5.550 5.571 5.506 5.506 338,745 -0.07(-1.18%)
May 12, 2008 5.593 5.610 5.561 5.571 500,912 -0.02(-0.29%)
May 09, 2008 5.511 5.593 5.506 5.588 302,203 +0.08(+1.39%)
May 08, 2008 5.473 5.528 5.446 5.511 542,995 +0.06(+1.10%)
May 07, 2008 5.473 5.495 5.418 5.451 357,901 -0.04(-0.70%)
May 06, 2008 5.467 5.489 5.451 5.489 334,906 +0.02(+0.40%)
May 05, 2008 5.495 5.495 5.451 5.467 268,422 -0.01(-0.10%)
May 02, 2008 5.495 5.528 5.473 5.473 370,293 -0.02(-0.40%)
May 01, 2008 5.473 5.495 5.446 5.495 253,611 +0.03(+0.60%)
Apr 30, 2008 5.462 5.478 5.435 5.462 411,134 +0.00(+0.00%)
Apr 29, 2008 5.440 5.462 5.440 5.462 386,266 +0.02(+0.30%)
Apr 28, 2008 5.374 5.467 5.374 5.446 526,954 -0.01(-0.20%)
Apr 25, 2008 5.457 5.467 5.446 5.457 204,047 -0.02(-0.30%)
Apr 24, 2008 5.495 5.495 5.440 5.473 384,095 -0.01(-0.20%)
Apr 23, 2008 5.462 5.489 5.457 5.484 344,107 +0.01(+0.20%)
Apr 22, 2008 5.462 5.473 5.446 5.473 370,649 +0.00(+0.00%)
Apr 21, 2008 5.462 5.473 5.446 5.473 380,866 +0.02(+0.30%)
Apr 18, 2008 5.451 5.462 5.407 5.457 410,609 +0.01(+0.20%)
Apr 17, 2008 5.446 5.457 5.435 5.446 247,762 -0.02(-0.40%)
Apr 16, 2008 5.429 5.467 5.402 5.467 369,768 +0.04(+0.71%)
Apr 15, 2008 5.407 5.435 5.358 5.429 470,716 +0.01(+0.20%)
Apr 14, 2008 5.418 5.440 5.391 5.418 356,452 +0.03(+0.51%)
Apr 11, 2008 5.446 5.446 5.391 5.391 265,290 -0.07(-1.20%)
Apr 10, 2008 5.424 5.462 5.391 5.457 535,712 +0.08(+1.53%)
Apr 09, 2008 5.413 5.457 5.374 5.374 489,755 -0.03(-0.51%)
Apr 08, 2008 5.424 5.440 5.380 5.402 365,617 -0.02(-0.29%)
Apr 07, 2008 5.418 5.440 5.396 5.418 282,480 +0.03(+0.50%)
Apr 04, 2008 5.424 5.440 5.385 5.391 317,579 -0.01(-0.10%)
Apr 03, 2008 5.407 5.429 5.380 5.396 300,935 -0.03(-0.49%)
Apr 02, 2008 5.424 5.435 5.391 5.423 275,303 -0.00(-0.01%)
Apr 01, 2008 5.418 5.440 5.402 5.424 506,309 +0.03(+0.51%)
Mar 31, 2008 5.358 5.407 5.353 5.396 443,864 +0.03(+0.51%)
Mar 28, 2008 5.336 5.369 5.331 5.369 334,007 +0.02(+0.41%)
Mar 27, 2008 5.347 5.363 5.336 5.347 393,503 +0.02(+0.31%)
Mar 26, 2008 5.358 5.363 5.314 5.331 452,956 -0.01(-0.10%)
Mar 25, 2008 5.374 5.374 5.298 5.336 568,203 -0.04(-0.71%)
Mar 24, 2008 5.342 5.374 5.298 5.374 420,980 +0.07(+1.24%)
Mar 21, 2008 5.347 5.353 5.254 5.309 318,631 +0.00(+0.00%)
Mar 20, 2008 5.347 5.353 5.254 5.309 318,631 +0.01(+0.10%)
Mar 19, 2008 5.347 5.391 5.298 5.303 434,675 -0.03(-0.62%)
Mar 18, 2008 5.353 5.385 5.309 5.336 418,596 +0.02(+0.31%)
Mar 17, 2008 5.309 5.446 5.276 5.320 480,424 +0.01(+0.21%)
Mar 14, 2008 5.325 5.331 5.281 5.309 312,369 -0.01(-0.21%)
Mar 13, 2008 5.314 5.347 5.259 5.320 403,576 +0.01(+0.21%)
Mar 12, 2008 5.320 5.353 5.309 5.309 364,241 -0.04(-0.72%)
Mar 11, 2008 5.320 5.402 5.309 5.347 600,409 +0.00(+0.00%)
Mar 10, 2008 5.325 5.369 5.325 5.347 561,930 -0.01(-0.10%)
Mar 07, 2008 5.309 5.374 5.298 5.353 571,139 +0.04(+0.82%)
Mar 06, 2008 5.303 5.331 5.298 5.309 364,544 +0.02(+0.31%)
Mar 05, 2008 5.287 5.358 5.266 5.292 586,723 +0.03(+0.52%)
Mar 04, 2008 5.276 5.303 5.237 5.265 455,686 +0.01(+0.10%)
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.