Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.