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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 5.349 5.349 5.327 5.343 307,578 +0.01(+0.10%)
Mar 30, 2006 5.354 5.365 5.321 5.338 346,367 -0.02(-0.31%)
Mar 29, 2006 5.365 5.365 5.349 5.354 291,188 -0.02(-0.31%)
Mar 28, 2006 5.343 5.376 5.338 5.370 452,171 +0.03(+0.51%)
Mar 27, 2006 5.343 5.349 5.327 5.343 304,664 -0.01(-0.10%)
Mar 24, 2006 5.343 5.365 5.338 5.349 274,981 +0.01(+0.10%)
Mar 23, 2006 5.343 5.359 5.343 5.343 239,288 -0.01(-0.21%)
Mar 22, 2006 5.365 5.365 5.343 5.354 315,955 -0.01(-0.20%)
Mar 21, 2006 5.365 5.370 5.349 5.365 243,112 +0.00(+0.00%)
Mar 20, 2006 5.349 5.365 5.343 5.365 323,057 +0.01(+0.21%)
Mar 17, 2006 5.343 5.354 5.338 5.354 284,997 +0.01(+0.21%)
Mar 16, 2006 5.349 5.349 5.332 5.343 275,891 +0.01(+0.21%)
Mar 15, 2006 5.321 5.349 5.321 5.332 354,926 -0.01(-0.10%)
Mar 14, 2006 5.349 5.359 5.327 5.338 388,980 -0.03(-0.61%)
Mar 13, 2006 5.332 5.370 5.332 5.370 193,761 +0.00(+0.00%)
Mar 10, 2006 5.365 5.376 5.354 5.370 212,700 +0.01(+0.10%)
Mar 09, 2006 5.354 5.381 5.354 5.365 241,837 +0.01(+0.21%)
Mar 08, 2006 5.354 5.365 5.349 5.354 297,744 -0.01(-0.10%)
Mar 07, 2006 5.359 5.370 5.343 5.359 325,607 +0.00(+0.00%)
Mar 06, 2006 5.370 5.370 5.354 5.359 203,049 -0.01(-0.20%)
Mar 03, 2006 5.370 5.376 5.354 5.370 279,351 -0.01(-0.10%)
Mar 02, 2006 5.381 5.392 5.370 5.376 342,725 +0.00(+0.00%)
Mar 01, 2006 5.392 5.392 5.365 5.376 336,351 +0.00(+0.00%)
Feb 28, 2006 5.370 5.381 5.365 5.376 485,314 +0.01(+0.10%)
Feb 27, 2006 5.376 5.381 5.354 5.370 264,965 +0.01(+0.20%)
Feb 24, 2006 5.359 5.381 5.359 5.359 222,898 +0.01(+0.10%)
Feb 23, 2006 5.370 5.376 5.354 5.354 192,122 -0.01(-0.10%)
Feb 22, 2006 5.359 5.376 5.354 5.359 218,710 -0.01(-0.10%)
Feb 21, 2006 5.359 5.376 5.349 5.365 279,898 +0.00(+0.00%)
Feb 17, 2006 5.343 5.365 5.343 5.365 185,748 +0.02(+0.41%)
Feb 16, 2006 5.332 5.359 5.332 5.343 237,285 -0.01(-0.10%)
Feb 15, 2006 5.321 5.354 5.316 5.349 343,817 +0.03(+0.52%)
Feb 14, 2006 5.365 5.365 5.316 5.321 251,853 -0.03(-0.62%)
Feb 13, 2006 5.365 5.375 5.343 5.354 143,135 -0.02(-0.31%)
Feb 10, 2006 5.354 5.376 5.343 5.370 236,192 +0.02(+0.31%)
Feb 09, 2006 5.370 5.376 5.349 5.354 324,514 -0.01(-0.20%)
Feb 08, 2006 5.343 5.370 5.327 5.365 202,867 +0.03(+0.51%)
Feb 07, 2006 5.327 5.349 5.327 5.338 206,873 +0.01(+0.10%)
Feb 06, 2006 5.343 5.349 5.316 5.332 267,150 +0.02(+0.41%)
Feb 03, 2006 5.327 5.354 5.305 5.310 323,239 -0.05(-0.92%)
Feb 02, 2006 5.370 5.370 5.343 5.359 295,559 -0.01(-0.20%)
Feb 01, 2006 5.398 5.409 5.354 5.370 485,314 -0.02(-0.31%)
Jan 31, 2006 5.376 5.403 5.354 5.387 390,619 +0.03(+0.62%)
Jan 30, 2006 5.370 5.376 5.349 5.354 204,688 -0.02(-0.41%)
Jan 27, 2006 5.365 5.387 5.354 5.376 291,917 +0.02(+0.31%)
Jan 26, 2006 5.349 5.365 5.332 5.359 316,137 +0.02(+0.31%)
Jan 25, 2006 5.409 5.409 5.327 5.343 547,959 -0.04(-0.82%)
Jan 24, 2006 5.387 5.392 5.370 5.387 218,892 +0.01(+0.10%)
Jan 23, 2006 5.376 5.381 5.349 5.381 335,805 +0.02(+0.31%)
Jan 20, 2006 5.354 5.376 5.349 5.365 328,520 +0.02(+0.31%)
Jan 19, 2006 5.354 5.370 5.327 5.349 307,942 +0.00(+0.00%)
Jan 18, 2006 5.349 5.354 5.332 5.349 194,307 +0.01(+0.21%)
Jan 17, 2006 5.338 5.354 5.316 5.338 332,344 -0.01(-0.10%)
Jan 13, 2006 5.299 5.343 5.294 5.343 279,533 +0.04(+0.72%)
Jan 12, 2006 5.338 5.349 5.294 5.305 358,568 -0.03(-0.62%)
Jan 11, 2006 5.354 5.359 5.327 5.338 184,110 -0.02(-0.41%)
Jan 10, 2006 5.376 5.392 5.354 5.359 374,411 -0.02(-0.31%)
Jan 09, 2006 5.403 5.403 5.359 5.376 253,856 -0.02(-0.41%)
Jan 06, 2006 5.420 5.431 5.392 5.398 388,433 +0.01(+0.10%)
Jan 05, 2006 5.409 5.425 5.387 5.392 316,865 -0.01(-0.10%)
Jan 04, 2006 5.354 5.409 5.354 5.398 404,641 +0.04(+0.82%)
Jan 03, 2006 5.321 5.376 5.321 5.354 439,970 +0.01(+0.21%)
Dec 30, 2005 5.354 5.354 5.321 5.343 287,000 +0.01(+0.21%)
Dec 29, 2005 5.354 5.354 5.327 5.332 584,562 +0.00(+0.00%)
Dec 28, 2005 5.338 5.338 5.310 5.332 200,499 +0.02(+0.31%)
Dec 27, 2005 5.332 5.332 5.299 5.316 371,862 +0.02(+0.41%)
Dec 23, 2005 5.272 5.305 5.250 5.294 299,929 +0.04(+0.84%)
Dec 22, 2005 5.217 5.261 5.217 5.250 240,927 +0.03(+0.53%)
Dec 21, 2005 5.178 5.239 5.178 5.222 248,575 +0.03(+0.53%)
Dec 20, 2005 5.184 5.239 5.184 5.195 398,996 -0.03(-0.63%)
Dec 19, 2005 5.266 5.266 5.211 5.228 330,706 -0.02(-0.31%)
Dec 16, 2005 5.261 5.278 5.228 5.244 276,984 -0.01(-0.21%)
Dec 15, 2005 5.244 5.277 5.239 5.255 397,175 +0.02(+0.42%)
Dec 14, 2005 5.217 5.272 5.217 5.233 580,920 +0.03(+0.53%)
Dec 13, 2005 5.272 5.283 5.200 5.206 422,669 -0.09(-1.66%)
Dec 12, 2005 5.310 5.316 5.283 5.294 205,052 -0.01(-0.21%)
Dec 09, 2005 5.294 5.332 5.294 5.305 301,386 +0.01(+0.10%)
Dec 08, 2005 5.272 5.316 5.272 5.299 213,611 +0.03(+0.63%)
Dec 07, 2005 5.343 5.349 5.266 5.266 327,610 -0.06(-1.13%)
Dec 06, 2005 5.354 5.359 5.327 5.327 181,560 -0.01(-0.10%)
Dec 05, 2005 5.349 5.354 5.327 5.332 364,395 -0.02(-0.31%)
Dec 02, 2005 5.349 5.365 5.338 5.349 390,254 +0.01(+0.21%)
Dec 01, 2005 5.354 5.365 5.321 5.338 584,380 +0.03(+0.52%)
Nov 30, 2005 5.294 5.321 5.277 5.310 253,128 +0.02(+0.42%)
Nov 29, 2005 5.288 5.299 5.272 5.288 303,207 -0.01(-0.21%)
Nov 28, 2005 5.283 5.321 5.277 5.299 330,341 +0.02(+0.31%)
Nov 25, 2005 5.277 5.294 5.272 5.283 45,890 +0.01(+0.10%)
Nov 23, 2005 5.294 5.299 5.255 5.277 210,697 +0.00(+0.00%)
Nov 22, 2005 5.239 5.277 5.228 5.277 284,815 +0.04(+0.73%)
Nov 21, 2005 5.217 5.239 5.211 5.239 215,068 +0.02(+0.42%)
Nov 18, 2005 5.228 5.233 5.206 5.217 282,265 -0.01(-0.11%)
Nov 17, 2005 5.250 5.250 5.189 5.222 599,313 -0.02(-0.31%)
Nov 16, 2005 5.228 5.255 5.222 5.239 270,064 +0.02(+0.42%)
Nov 15, 2005 5.239 5.239 5.206 5.217 339,082 -0.01(-0.21%)
Nov 14, 2005 5.277 5.277 5.217 5.228 159,161 -0.03(-0.52%)
Nov 11, 2005 5.299 5.299 5.250 5.255 116,184 -0.03(-0.52%)
Nov 10, 2005 5.310 5.310 5.272 5.283 225,994 -0.05(-0.93%)
Nov 09, 2005 5.316 5.349 5.294 5.332 310,310 +0.01(+0.21%)
Nov 08, 2005 5.321 5.343 5.316 5.321 280,626 +0.01(+0.10%)
Nov 07, 2005 5.327 5.349 5.310 5.316 181,924 +0.01(+0.10%)
Nov 04, 2005 5.305 5.327 5.294 5.310 199,042 +0.00(+0.00%)
Nov 03, 2005 5.299 5.321 5.283 5.310 286,454 +0.02(+0.31%)
Nov 02, 2005 5.255 5.299 5.250 5.294 246,572 +0.04(+0.73%)
Nov 01, 2005 5.261 5.266 5.239 5.255 301,386 -0.01(-0.10%)
Oct 31, 2005 5.217 5.266 5.217 5.261 285,179 +0.04(+0.84%)
Oct 28, 2005 5.222 5.239 5.206 5.217 208,876 -0.01(-0.21%)
Oct 27, 2005 5.184 5.239 5.184 5.228 171,908 +0.04(+0.74%)
Oct 26, 2005 5.244 5.244 5.184 5.189 165,899 -0.05(-1.05%)
Oct 25, 2005 5.261 5.272 5.239 5.244 205,234 -0.01(-0.10%)
Oct 24, 2005 5.261 5.277 5.250 5.250 203,959 -0.01(-0.10%)
Oct 21, 2005 5.244 5.261 5.233 5.255 235,464 +0.03(+0.53%)
Oct 20, 2005 5.217 5.239 5.217 5.228 168,630 -0.02(-0.31%)
Oct 19, 2005 5.200 5.244 5.195 5.244 236,192 +0.04(+0.84%)
Oct 18, 2005 5.189 5.211 5.189 5.200 238,742 +0.00(+0.00%)
Oct 17, 2005 5.211 5.239 5.184 5.200 291,188 +0.01(+0.11%)
Oct 14, 2005 5.217 5.217 5.173 5.195 252,582 +0.01(+0.21%)
Oct 13, 2005 5.189 5.211 5.167 5.184 275,709 -0.04(-0.84%)
Oct 12, 2005 5.283 5.283 5.222 5.228 361,117 -0.07(-1.24%)
Oct 11, 2005 5.288 5.299 5.277 5.294 242,748 +0.01(+0.21%)
Oct 10, 2005 5.299 5.299 5.255 5.283 208,512 -0.03(-0.52%)
Oct 07, 2005 5.349 5.349 5.277 5.310 311,038 -0.04(-0.82%)
Oct 06, 2005 5.365 5.365 5.343 5.354 168,630 -0.02(-0.31%)
Oct 05, 2005 5.392 5.398 5.365 5.370 192,304 -0.02(-0.31%)
Oct 04, 2005 5.370 5.398 5.365 5.387 201,045 +0.01(+0.20%)
Oct 03, 2005 5.398 5.409 5.354 5.376 522,646 -0.01(-0.20%)
Sep 30, 2005 5.310 5.387 5.310 5.387 348,370 +0.08(+1.55%)
Sep 29, 2005 5.305 5.338 5.305 5.305 399,178 +0.02(+0.42%)
Sep 28, 2005 5.277 5.299 5.250 5.283 311,220 +0.03(+0.52%)
Sep 27, 2005 5.228 5.266 5.217 5.255 470,199 +0.01(+0.10%)
Sep 26, 2005 5.233 5.250 5.200 5.250 253,128 +0.02(+0.31%)
Sep 23, 2005 5.233 5.255 5.189 5.233 313,587 -0.02(-0.31%)
Sep 22, 2005 5.288 5.305 5.233 5.250 301,204 -0.05(-1.04%)
Sep 21, 2005 5.332 5.332 5.294 5.305 217,617 -0.01(-0.21%)
Sep 20, 2005 5.327 5.338 5.299 5.316 287,182 -0.03(-0.51%)
Sep 19, 2005 5.349 5.349 5.316 5.343 186,659 +0.01(+0.21%)
Sep 16, 2005 5.365 5.332 5.332 5.332 233,278 -0.02(-0.41%)
Sep 15, 2005 5.387 5.392 5.343 5.354 201,592 -0.03(-0.51%)
Sep 14, 2005 5.370 5.409 5.365 5.381 307,760 -0.02(-0.41%)
Sep 13, 2005 5.436 5.436 5.398 5.403 284,997 -0.04(-0.81%)
Sep 12, 2005 5.453 5.464 5.414 5.447 331,798 -0.02(-0.30%)
Sep 09, 2005 5.469 5.475 5.447 5.464 227,451 +0.00(+0.00%)
Sep 08, 2005 5.458 5.480 5.447 5.464 268,607 +0.00(+0.00%)
Sep 07, 2005 5.464 5.480 5.447 5.464 468,378 -0.01(-0.20%)
Sep 06, 2005 5.447 5.480 5.442 5.475 341,086 +0.04(+0.71%)
Sep 02, 2005 5.425 5.453 5.425 5.436 346,913 +0.00(+0.00%)
Sep 01, 2005 5.420 5.447 5.414 5.436 403,548 +0.01(+0.10%)
Aug 31, 2005 5.420 5.436 5.409 5.431 268,789 +0.02(+0.41%)
Aug 30, 2005 5.387 5.431 5.381 5.409 267,332 +0.02(+0.41%)
Aug 29, 2005 5.381 5.387 5.354 5.387 251,853 +0.02(+0.41%)
Aug 26, 2005 5.338 5.370 5.332 5.365 359,296 +0.03(+0.62%)
Aug 25, 2005 5.359 5.381 5.332 5.332 379,874 -0.01(-0.10%)
Aug 24, 2005 5.321 5.354 5.316 5.338 309,763 +0.01(+0.21%)
Aug 23, 2005 5.305 5.349 5.305 5.327 384,245 -0.01(-0.21%)
Aug 22, 2005 5.294 5.338 5.288 5.338 299,929 +0.03(+0.52%)
Aug 19, 2005 5.294 5.310 5.277 5.310 166,991 +0.03(+0.52%)
Aug 18, 2005 5.272 5.299 5.272 5.283 171,544 +0.02(+0.42%)
Aug 17, 2005 5.277 5.283 5.261 5.261 153,516 -0.02(-0.31%)
Aug 16, 2005 5.266 5.283 5.255 5.277 312,495 +0.01(+0.21%)
Aug 15, 2005 5.261 5.272 5.244 5.266 449,621 +0.01(+0.21%)
Aug 12, 2005 5.250 5.261 5.239 5.255 233,278 +0.01(+0.10%)
Aug 11, 2005 5.217 5.255 5.217 5.250 269,336 +0.02(+0.31%)
Aug 10, 2005 5.244 5.250 5.228 5.233 262,962 +0.01(+0.11%)
Aug 09, 2005 5.250 5.255 5.228 5.228 344,181 -0.02(-0.42%)
Aug 08, 2005 5.266 5.266 5.244 5.250 238,924 -0.02(-0.31%)
Aug 05, 2005 5.272 5.272 5.250 5.266 197,950 -0.02(-0.31%)
Aug 04, 2005 5.283 5.283 5.266 5.283 236,010 +0.00(+0.00%)
Aug 03, 2005 5.266 5.283 5.261 5.283 343,453 +0.02(+0.31%)
Aug 02, 2005 5.299 5.299 5.255 5.266 441,609 -0.02(-0.31%)
Aug 01, 2005 5.288 5.288 5.266 5.283 327,792 +0.00(+0.00%)
Jul 29, 2005 5.294 5.294 5.277 5.283 357,293 -0.01(-0.21%)
Jul 28, 2005 5.283 5.298 5.277 5.294 311,949 +0.01(+0.21%)
Jul 27, 2005 5.288 5.309 5.277 5.283 297,926 -0.02(-0.31%)
Jul 26, 2005 5.266 5.321 5.261 5.299 573,636 +0.03(+0.63%)
Jul 25, 2005 5.277 5.283 5.250 5.266 307,942 -0.01(-0.10%)
Jul 22, 2005 5.255 5.277 5.250 5.272 191,576 +0.01(+0.10%)
Jul 21, 2005 5.283 5.294 5.255 5.266 327,610 -0.02(-0.31%)
Jul 20, 2005 5.305 5.305 5.277 5.283 274,981 -0.03(-0.52%)
Jul 19, 2005 5.288 5.310 5.272 5.310 421,030 +0.03(+0.52%)
Jul 18, 2005 5.294 5.316 5.283 5.283 234,735 -0.02(-0.42%)
Jul 15, 2005 5.305 5.316 5.288 5.305 200,135 +0.00(+0.00%)
Jul 14, 2005 5.316 5.316 5.283 5.305 209,969 +0.00(+0.00%)
Jul 13, 2005 5.321 5.327 5.299 5.305 208,330 -0.02(-0.41%)
Jul 12, 2005 5.332 5.349 5.305 5.327 368,402 +0.01(+0.21%)
Jul 11, 2005 5.305 5.332 5.299 5.316 213,975 +0.00(+0.00%)
Jul 08, 2005 5.327 5.332 5.305 5.316 297,744 +0.00(+0.00%)
Jul 07, 2005 5.283 5.321 5.277 5.316 403,912 +0.02(+0.41%)
Jul 06, 2005 5.283 5.294 5.272 5.294 228,361 +0.02(+0.31%)
Jul 05, 2005 5.250 5.283 5.244 5.277 242,748 +0.02(+0.31%)
Jul 01, 2005 5.283 5.283 5.250 5.261 376,596 -0.02(-0.31%)
Jun 30, 2005 5.266 5.283 5.250 5.277 296,834 +0.01(+0.21%)
Jun 29, 2005 5.261 5.272 5.244 5.266 330,523 +0.02(+0.31%)
Jun 28, 2005 5.250 5.266 5.233 5.250 366,945 +0.02(+0.31%)
Jun 27, 2005 5.266 5.272 5.233 5.233 278,623 -0.02(-0.42%)
Jun 24, 2005 5.283 5.283 5.239 5.255 256,224 -0.01(-0.10%)
Jun 23, 2005 5.261 5.272 5.255 5.261 226,176 +0.00(+0.00%)
Jun 22, 2005 5.250 5.272 5.250 5.261 201,956 +0.01(+0.10%)
Jun 21, 2005 5.244 5.259 5.228 5.255 377,507 +0.01(+0.21%)
Jun 20, 2005 5.233 5.250 5.217 5.244 375,140 +0.01(+0.21%)
Jun 17, 2005 5.228 5.239 5.222 5.233 323,239 +0.01(+0.11%)
Jun 16, 2005 5.173 5.233 5.173 5.228 308,671 +0.04(+0.74%)
Jun 15, 2005 5.167 5.194 5.162 5.189 422,487 +0.03(+0.53%)
Jun 14, 2005 5.206 5.206 5.162 5.162 345,274 -0.03(-0.53%)
Jun 13, 2005 5.189 5.200 5.167 5.189 389,708 -0.04(-0.84%)
Jun 10, 2005 5.228 5.250 5.222 5.233 232,914 -0.02(-0.42%)
Jun 09, 2005 5.266 5.266 5.228 5.255 230,547 -0.01(-0.21%)
Jun 08, 2005 5.266 5.272 5.246 5.266 190,301 +0.00(+0.00%)
Jun 07, 2005 5.255 5.272 5.235 5.266 326,881 +0.03(+0.63%)
Jun 06, 2005 5.217 5.233 5.195 5.233 280,808 +0.02(+0.42%)
Jun 03, 2005 5.239 5.244 5.211 5.211 510,445 -0.01(-0.11%)
Jun 02, 2005 5.217 5.222 5.200 5.217 336,351 +0.02(+0.32%)
Jun 01, 2005 5.189 5.211 5.184 5.200 502,614 +0.03(+0.53%)
May 31, 2005 5.184 5.184 5.167 5.173 236,010 +0.01(+0.21%)
May 27, 2005 5.167 5.178 5.151 5.162 300,658 +0.00(+0.00%)
May 26, 2005 5.156 5.173 5.145 5.162 343,271 +0.02(+0.32%)
May 25, 2005 5.162 5.173 5.145 5.145 219,074 -0.02(-0.43%)
May 24, 2005 5.156 5.178 5.156 5.167 374,775 +0.00(+0.00%)
May 23, 2005 5.151 5.173 5.145 5.167 239,470 +0.01(+0.11%)
May 20, 2005 5.162 5.162 5.140 5.162 176,643 +0.01(+0.21%)
May 19, 2005 5.173 5.189 5.151 5.151 275,709 -0.04(-0.85%)
May 18, 2005 5.156 5.195 5.156 5.195 352,740 +0.03(+0.64%)
May 17, 2005 5.140 5.167 5.140 5.162 308,124 +0.02(+0.32%)
May 16, 2005 5.145 5.151 5.129 5.145 297,380 +0.01(+0.11%)
May 13, 2005 5.134 5.145 5.123 5.140 191,030 +0.01(+0.11%)
May 12, 2005 5.140 5.162 5.123 5.134 336,533 -0.01(-0.11%)
May 11, 2005 5.112 5.145 5.112 5.140 291,735 -0.01(-0.11%)
May 10, 2005 5.129 5.156 5.123 5.145 281,719 +0.02(+0.43%)
May 09, 2005 5.101 5.123 5.085 5.123 369,494 +0.03(+0.54%)
May 06, 2005 5.112 5.112 5.085 5.096 209,240 -0.03(-0.54%)
May 05, 2005 5.118 5.129 5.090 5.123 707,120 +0.01(+0.11%)
May 04, 2005 5.118 5.129 5.101 5.118 444,158 +0.01(+0.22%)
May 03, 2005 5.090 5.107 5.079 5.107 485,132 +0.01(+0.11%)
May 02, 2005 5.112 5.112 5.085 5.101 334,348 -0.01(-0.21%)
Apr 29, 2005 5.101 5.112 5.090 5.112 331,252 +0.03(+0.54%)
Apr 28, 2005 5.079 5.107 5.068 5.085 298,290 +0.01(+0.11%)
Apr 27, 2005 5.074 5.085 5.068 5.079 290,642 +0.02(+0.33%)
Apr 26, 2005 5.063 5.085 5.052 5.063 284,997 -0.01(-0.11%)
Apr 25, 2005 5.057 5.090 5.057 5.068 287,546 +0.00(+0.00%)
Apr 22, 2005 5.063 5.079 5.057 5.068 220,713 +0.01(+0.22%)
Apr 21, 2005 5.079 5.079 5.057 5.057 302,297 -0.02(-0.32%)
Apr 20, 2005 5.063 5.085 5.057 5.074 218,163 -0.01(-0.22%)
Apr 19, 2005 5.068 5.090 5.063 5.085 306,121 +0.01(+0.11%)
Apr 18, 2005 5.063 5.079 5.057 5.079 274,252 +0.01(+0.11%)
Apr 15, 2005 5.068 5.074 5.052 5.074 257,863 +0.02(+0.33%)
Apr 14, 2005 5.052 5.079 5.041 5.057 317,048 +0.01(+0.11%)
Apr 13, 2005 5.041 5.074 5.041 5.052 187,570 -0.02(-0.43%)
Apr 12, 2005 5.052 5.079 5.041 5.074 329,249 +0.01(+0.22%)
Apr 11, 2005 5.046 5.074 5.036 5.063 295,923 +0.02(+0.33%)
Apr 08, 2005 5.030 5.046 5.014 5.046 227,997 +0.02(+0.44%)
Apr 07, 2005 5.046 5.074 5.025 5.025 413,200 -0.03(-0.54%)
Apr 06, 2005 5.046 5.068 5.046 5.052 202,684 +0.00(+0.00%)
Apr 05, 2005 5.036 5.057 5.036 5.052 260,776 +0.01(+0.11%)
Apr 04, 2005 5.068 5.079 5.036 5.046 382,970 -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.