Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2006 5.914 5.935 5.875 5.935 79,947 +0.02(+0.36%)
May 30, 2006 5.944 5.944 5.908 5.914 57,295 -0.05(-0.76%)
May 26, 2006 5.887 5.959 5.887 5.959 73,951 +0.08(+1.33%)
May 25, 2006 5.803 5.902 5.803 5.881 71,952 +0.08(+1.45%)
May 24, 2006 5.830 5.830 5.764 5.797 125,917 -0.01(-0.14%)
May 23, 2006 5.794 5.821 5.794 5.805 109,927 +0.02(+0.40%)
May 22, 2006 5.944 5.947 5.734 5.782 193,872 -0.19(-3.22%)
May 19, 2006 6.046 6.055 5.938 5.974 50,966 -0.08(-1.39%)
May 18, 2006 6.112 6.118 6.040 6.058 88,275 -0.03(-0.49%)
May 17, 2006 6.079 6.121 5.929 6.088 103,931 -0.04(-0.59%)
May 16, 2006 6.097 6.130 6.067 6.124 80,946 +0.06(+0.94%)
May 15, 2006 6.094 6.106 6.064 6.067 35,310 -0.06(-0.93%)
May 12, 2006 6.166 6.166 6.094 6.124 97,269 -0.05(-0.87%)
May 11, 2006 6.217 6.217 6.139 6.178 141,573 -0.04(-0.58%)
May 10, 2006 6.214 6.241 6.199 6.214 100,933 -0.02(-0.34%)
May 09, 2006 6.163 6.235 6.160 6.235 175,218 +0.07(+1.17%)
May 08, 2006 6.142 6.163 6.130 6.163 98,935 +0.04(+0.64%)
May 05, 2006 6.064 6.133 6.064 6.124 91,606 +0.06(+0.99%)
May 04, 2006 6.055 6.064 6.043 6.064 71,952 +0.01(+0.15%)
May 03, 2006 6.043 6.061 6.028 6.055 221,521 -0.00(-0.05%)
May 02, 2006 6.058 6.061 6.043 6.058 105,597 +0.01(+0.15%)
May 01, 2006 6.058 6.277 6.034 6.049 115,590 +0.01(+0.20%)
Apr 28, 2006 6.004 6.049 6.004 6.037 188,209 +0.04(+0.60%)
Apr 27, 2006 5.986 6.001 5.980 6.001 74,284 +0.00(+0.05%)
Apr 26, 2006 5.989 6.001 5.974 5.998 95,603 +0.02(+0.30%)
Apr 25, 2006 5.986 5.998 5.965 5.980 178,216 -0.01(-0.10%)
Apr 24, 2006 5.986 5.989 5.962 5.986 62,292 -0.01(-0.20%)
Apr 21, 2006 5.977 6.004 5.977 5.998 168,222 +0.04(+0.60%)
Apr 20, 2006 5.941 5.971 5.938 5.962 116,923 +0.04(+0.71%)
Apr 19, 2006 5.947 5.959 5.890 5.920 91,939 +0.02(+0.25%)
Apr 18, 2006 5.842 5.914 5.839 5.905 127,249 +0.07(+1.24%)
Apr 17, 2006 5.857 5.873 5.815 5.833 168,889 -0.04(-0.61%)
Apr 13, 2006 5.890 5.932 5.854 5.869 64,624 -0.02(-0.36%)
Apr 12, 2006 5.893 5.893 5.848 5.890 89,274 +0.01(+0.10%)
Apr 11, 2006 5.929 5.932 5.863 5.884 101,599 -0.03(-0.51%)
Apr 10, 2006 5.929 5.947 5.914 5.914 89,607 -0.06(-1.05%)
Apr 07, 2006 5.989 5.998 5.962 5.977 64,624 -0.02(-0.30%)
Apr 06, 2006 6.001 6.010 5.977 5.995 178,549 +0.00(+0.05%)
Apr 05, 2006 5.944 6.004 5.944 5.992 174,219 +0.06(+0.96%)
Apr 04, 2006 5.923 5.950 5.902 5.935 128,582 -0.00(-0.05%)
Apr 03, 2006 5.863 5.974 5.857 5.938 218,190 +0.07(+1.23%)
Mar 31, 2006 5.872 5.914 5.866 5.866 74,950 +0.02(+0.36%)
Mar 30, 2006 5.869 5.881 5.842 5.845 66,622 -0.01(-0.10%)
Mar 29, 2006 5.869 5.875 5.842 5.851 63,624 -0.01(-0.10%)
Mar 28, 2006 5.839 5.872 5.839 5.857 195,871 -0.03(-0.51%)
Mar 27, 2006 5.923 5.923 5.863 5.887 125,251 -0.02(-0.36%)
Mar 24, 2006 5.905 5.914 5.884 5.908 74,284 +0.01(+0.10%)
Mar 23, 2006 5.917 5.926 5.881 5.902 153,565 -0.02(-0.25%)
Mar 22, 2006 5.905 5.923 5.890 5.917 69,287 +0.01(+0.20%)
Mar 21, 2006 5.932 5.944 5.896 5.905 132,579 -0.03(-0.46%)
Mar 20, 2006 5.944 5.944 5.911 5.932 59,294 -0.01(-0.15%)
Mar 17, 2006 5.887 5.941 5.884 5.941 76,616 +0.06(+1.02%)
Mar 16, 2006 5.884 5.893 5.860 5.881 75,950 +0.03(+0.56%)
Mar 15, 2006 5.854 5.884 5.842 5.848 116,923 +0.00(+0.00%)
Mar 14, 2006 5.812 5.854 5.812 5.848 190,541 +0.06(+1.09%)
Mar 13, 2006 5.779 5.824 5.779 5.785 124,918 +0.01(+0.10%)
Mar 10, 2006 5.779 5.788 5.755 5.779 40,639 +0.02(+0.26%)
Mar 09, 2006 5.764 5.815 5.743 5.764 106,263 -0.07(-1.18%)
Mar 08, 2006 5.833 5.833 5.806 5.833 77,615 +0.00(+0.00%)
Mar 07, 2006 5.812 5.836 5.782 5.833 93,938 +0.01(+0.21%)
Mar 06, 2006 5.803 5.833 5.803 5.821 57,628 -0.01(-0.15%)
Mar 03, 2006 5.824 5.836 5.797 5.830 98,268 -0.01(-0.10%)
Mar 02, 2006 5.809 5.839 5.803 5.836 73,618 +0.02(+0.26%)
Mar 01, 2006 5.785 5.839 5.779 5.821 92,605 +0.01(+0.10%)
Feb 28, 2006 5.815 5.824 5.776 5.815 52,632 +0.00(+0.00%)
Feb 27, 2006 5.794 5.818 5.782 5.815 84,278 +0.00(+0.05%)
Feb 24, 2006 5.818 5.818 5.773 5.812 82,945 +0.01(+0.16%)
Feb 23, 2006 5.770 5.815 5.758 5.803 77,282 +0.02(+0.26%)
Feb 22, 2006 5.755 5.848 5.734 5.788 90,274 +0.05(+0.78%)
Feb 21, 2006 5.737 5.767 5.725 5.743 67,955 -0.01(-0.16%)
Feb 17, 2006 5.743 5.788 5.734 5.752 70,620 +0.01(+0.10%)
Feb 16, 2006 5.698 5.746 5.698 5.746 53,298 +0.04(+0.68%)
Feb 15, 2006 5.707 5.731 5.701 5.707 71,952 +0.00(+0.00%)
Feb 14, 2006 5.746 5.746 5.647 5.707 68,288 -0.03(-0.47%)
Feb 13, 2006 5.779 5.779 5.680 5.734 45,969 -0.02(-0.37%)
Feb 10, 2006 5.713 5.758 5.713 5.755 54,963 +0.02(+0.37%)
Feb 09, 2006 5.734 5.788 5.722 5.734 73,285 -0.02(-0.31%)
Feb 08, 2006 5.791 5.791 5.731 5.752 36,975 -0.02(-0.36%)
Feb 07, 2006 5.764 5.791 5.728 5.773 102,932 +0.02(+0.42%)
Feb 06, 2006 5.809 5.809 5.713 5.749 39,973 -0.04(-0.73%)
Feb 03, 2006 5.809 5.824 5.764 5.791 57,961 -0.02(-0.41%)
Feb 02, 2006 5.779 5.821 5.779 5.815 53,964 +0.00(+0.05%)
Feb 01, 2006 5.818 5.818 5.785 5.812 50,966 +0.00(+0.05%)
Jan 31, 2006 5.812 5.812 5.782 5.809 58,628 +0.03(+0.47%)
Jan 30, 2006 5.824 5.824 5.782 5.782 29,980 -0.03(-0.47%)
Jan 27, 2006 5.764 5.818 5.764 5.809 201,534 +0.03(+0.52%)
Jan 26, 2006 5.779 5.809 5.749 5.779 157,563 +0.03(+0.52%)
Jan 25, 2006 5.764 5.794 5.719 5.749 87,276 +0.02(+0.26%)
Jan 24, 2006 5.746 5.809 5.704 5.734 115,257 +0.02(+0.32%)
Jan 23, 2006 5.707 5.716 5.650 5.716 37,308 -0.02(-0.31%)
Jan 20, 2006 5.734 5.767 5.662 5.734 113,925 -0.01(-0.26%)
Jan 19, 2006 5.704 5.755 5.704 5.748 47,968 +0.03(+0.47%)
Jan 18, 2006 5.689 5.734 5.647 5.722 88,608 -0.01(-0.21%)
Jan 17, 2006 5.749 5.800 5.731 5.734 85,610 -0.05(-0.88%)
Jan 13, 2006 5.743 5.788 5.737 5.785 49,634 +0.02(+0.42%)
Jan 12, 2006 5.764 5.794 5.758 5.761 42,638 -0.03(-0.47%)
Jan 11, 2006 5.749 5.788 5.743 5.788 58,295 +0.01(+0.16%)
Jan 10, 2006 5.758 5.794 5.731 5.779 57,628 -0.02(-0.31%)
Jan 09, 2006 5.809 5.809 5.785 5.797 73,618 +0.01(+0.16%)
Jan 06, 2006 5.752 5.794 5.749 5.788 37,308 +0.04(+0.68%)
Jan 05, 2006 5.779 5.794 5.704 5.749 82,279 -0.01(-0.16%)
Jan 04, 2006 5.656 5.758 5.656 5.758 96,270 +0.13(+2.24%)
Jan 03, 2006 5.569 5.644 5.545 5.632 114,258 +0.06(+1.08%)
Dec 30, 2005 5.593 5.602 5.563 5.572 93,605 +0.00(+0.00%)
Dec 29, 2005 5.578 5.614 5.563 5.572 113,925 +0.00(+0.05%)
Dec 28, 2005 5.533 5.569 5.527 5.569 72,619 +0.02(+0.27%)
Dec 27, 2005 5.578 5.614 5.530 5.554 137,243 +0.02(+0.38%)
Dec 23, 2005 5.524 5.551 5.494 5.533 84,611 +0.03(+0.60%)
Dec 22, 2005 5.494 5.509 5.479 5.500 61,959 +0.02(+0.33%)
Dec 21, 2005 5.503 5.539 5.479 5.482 90,607 -0.05(-0.92%)
Dec 20, 2005 5.554 5.575 5.488 5.533 102,599 -0.01(-0.16%)
Dec 19, 2005 5.536 5.569 5.536 5.542 90,940 +0.02(+0.38%)
Dec 16, 2005 5.554 5.595 5.503 5.521 136,910 +0.01(+0.22%)
Dec 15, 2005 5.575 5.590 5.503 5.509 92,605 -0.04(-0.65%)
Dec 14, 2005 5.533 5.551 5.533 5.545 105,930 +0.02(+0.44%)
Dec 13, 2005 5.485 5.554 5.485 5.521 144,238 +0.03(+0.60%)
Dec 12, 2005 5.509 5.539 5.485 5.488 120,920 -0.04(-0.65%)
Dec 09, 2005 5.524 5.542 5.485 5.524 69,620 +0.02(+0.27%)
Dec 08, 2005 5.503 5.545 5.500 5.509 67,955 -0.03(-0.54%)
Dec 07, 2005 5.569 5.593 5.512 5.539 254,832 -0.01(-0.16%)
Dec 06, 2005 5.539 5.599 5.536 5.548 133,912 +0.02(+0.33%)
Dec 05, 2005 5.512 5.542 5.512 5.530 408,398 +0.02(+0.33%)
Dec 02, 2005 5.515 5.530 5.497 5.512 83,944 +0.00(+0.05%)
Dec 01, 2005 5.491 5.527 5.470 5.509 237,843 +0.03(+0.60%)
Nov 30, 2005 5.494 5.521 5.458 5.476 85,277 -0.03(-0.55%)
Nov 29, 2005 5.494 5.536 5.494 5.506 149,568 +0.01(+0.22%)
Nov 28, 2005 5.515 5.548 5.488 5.494 96,936 -0.04(-0.65%)
Nov 25, 2005 5.539 5.554 5.521 5.530 95,603 +0.02(+0.33%)
Nov 23, 2005 5.488 5.530 5.479 5.512 150,567 +0.03(+0.49%)
Nov 22, 2005 5.473 5.488 5.464 5.485 94,937 +0.01(+0.16%)
Nov 21, 2005 5.488 5.488 5.455 5.476 73,618 -0.00(-0.05%)
Nov 18, 2005 5.482 5.491 5.458 5.479 121,919 +0.01(+0.16%)
Nov 17, 2005 5.440 5.482 5.440 5.470 44,637 +0.01(+0.11%)
Nov 16, 2005 5.488 5.542 5.437 5.464 201,201 -0.03(-0.55%)
Nov 15, 2005 5.494 5.524 5.488 5.494 81,613 -0.01(-0.11%)
Nov 14, 2005 5.530 5.554 5.494 5.500 115,590 -0.02(-0.27%)
Nov 11, 2005 5.503 5.539 5.503 5.515 50,300 -0.01(-0.16%)
Nov 10, 2005 5.533 5.554 5.494 5.524 50,966 +0.02(+0.27%)
Nov 09, 2005 5.572 5.608 5.509 5.509 72,285 -0.09(-1.61%)
Nov 08, 2005 5.623 5.644 5.563 5.599 69,620 -0.03(-0.53%)
Nov 07, 2005 5.554 5.629 5.554 5.629 61,626 +0.06(+1.08%)
Nov 04, 2005 5.614 5.614 5.524 5.569 58,295 -0.02(-0.38%)
Nov 03, 2005 5.530 5.599 5.530 5.590 49,967 +0.06(+1.14%)
Nov 02, 2005 5.554 5.554 5.518 5.527 29,647 +0.01(+0.16%)
Nov 01, 2005 5.500 5.551 5.479 5.518 113,925 +0.01(+0.16%)
Oct 31, 2005 5.524 5.554 5.494 5.509 69,287 +0.02(+0.38%)
Oct 28, 2005 5.494 5.524 5.407 5.488 61,626 +0.04(+0.77%)
Oct 27, 2005 5.461 5.524 5.407 5.446 63,624 -0.03(-0.60%)
Oct 26, 2005 5.479 5.539 5.449 5.479 46,969 +0.03(+0.50%)
Oct 25, 2005 5.524 5.554 5.449 5.452 86,609 -0.03(-0.49%)
Oct 24, 2005 5.479 5.509 5.374 5.479 54,297 +0.02(+0.33%)
Oct 21, 2005 5.419 5.491 5.404 5.461 30,979 +0.03(+0.50%)
Oct 20, 2005 5.485 5.491 5.419 5.434 31,979 -0.08(-1.36%)
Oct 19, 2005 5.533 5.554 5.413 5.509 65,956 +0.01(+0.11%)
Oct 18, 2005 5.485 5.554 5.434 5.503 76,283 -0.04(-0.65%)
Oct 17, 2005 5.518 5.584 5.476 5.539 31,312 +0.03(+0.54%)
Oct 14, 2005 5.515 5.515 5.434 5.509 38,974 +0.02(+0.27%)
Oct 13, 2005 5.464 5.494 5.419 5.494 45,303 +0.04(+0.66%)
Oct 12, 2005 5.470 5.491 5.455 5.458 102,266 -0.03(-0.60%)
Oct 11, 2005 5.518 5.539 5.479 5.491 64,957 +0.00(+0.05%)
Oct 10, 2005 5.629 5.644 5.488 5.488 33,977 -0.11(-1.98%)
Oct 07, 2005 5.734 5.749 5.590 5.599 58,961 -0.19(-3.32%)
Oct 06, 2005 5.791 5.794 5.674 5.791 77,615 +0.03(+0.47%)
Oct 05, 2005 5.704 5.764 5.629 5.764 65,956 +0.06(+1.05%)
Oct 04, 2005 5.704 5.794 5.659 5.704 41,972 -0.02(-0.26%)
Oct 03, 2005 5.803 5.809 5.674 5.719 44,970 -0.05(-0.78%)
Sep 30, 2005 5.629 5.764 5.629 5.764 53,964 +0.13(+2.24%)
Sep 29, 2005 5.596 5.638 5.575 5.638 63,624 +0.05(+0.81%)
Sep 28, 2005 5.584 5.635 5.572 5.593 74,284 -0.02(-0.37%)
Sep 27, 2005 5.611 5.659 5.584 5.614 119,588 -0.05(-0.80%)
Sep 26, 2005 5.728 5.764 5.644 5.659 71,286 -0.06(-1.05%)
Sep 23, 2005 5.719 5.734 5.614 5.719 76,616 +0.00(+0.00%)
Sep 22, 2005 5.689 5.779 5.689 5.719 57,295 +0.02(+0.26%)
Sep 21, 2005 5.677 5.779 5.677 5.704 53,631 -0.01(-0.21%)
Sep 20, 2005 5.719 5.764 5.689 5.716 48,301 -0.01(-0.21%)
Sep 19, 2005 5.731 5.809 5.728 5.728 64,957 +0.00(+0.05%)
Sep 16, 2005 5.704 5.725 5.725 5.725 50,633 +0.04(+0.63%)
Sep 15, 2005 5.722 5.764 5.689 5.689 38,641 -0.00(-0.05%)
Sep 14, 2005 5.704 5.773 5.689 5.692 60,626 -0.02(-0.32%)
Sep 13, 2005 5.791 5.794 5.692 5.710 52,632 -0.05(-0.89%)
Sep 12, 2005 5.761 5.776 5.737 5.761 63,958 +0.00(+0.00%)
Sep 09, 2005 5.704 5.779 5.674 5.761 84,278 +0.01(+0.21%)
Sep 08, 2005 5.764 5.854 5.734 5.749 94,271 -0.09(-1.54%)
Sep 07, 2005 5.974 5.989 5.809 5.839 78,615 -0.11(-1.77%)
Sep 06, 2005 5.824 5.980 5.794 5.944 137,576 +0.12(+2.06%)
Sep 02, 2005 5.734 5.839 5.704 5.824 102,599 +0.06(+1.04%)
Sep 01, 2005 5.734 5.773 5.629 5.764 55,297 +0.03(+0.52%)
Aug 31, 2005 5.614 5.734 5.590 5.734 99,934 +0.09(+1.60%)
Aug 30, 2005 5.674 5.704 5.614 5.644 66,289 +0.00(+0.00%)
Aug 29, 2005 5.632 5.644 5.599 5.644 93,272 +0.00(+0.00%)
Aug 26, 2005 5.617 5.683 5.614 5.644 70,620 +0.03(+0.53%)
Aug 25, 2005 5.608 5.638 5.584 5.614 70,287 -0.02(-0.43%)
Aug 24, 2005 5.644 5.644 5.599 5.638 85,943 +0.00(+0.00%)
Aug 23, 2005 5.575 5.638 5.551 5.638 69,620 +0.07(+1.24%)
Aug 22, 2005 5.584 5.584 5.554 5.569 54,297 +0.01(+0.11%)
Aug 19, 2005 5.557 5.590 5.557 5.563 56,296 -0.02(-0.27%)
Aug 18, 2005 5.587 5.587 5.548 5.578 67,289 -0.02(-0.32%)
Aug 17, 2005 5.584 5.626 5.542 5.596 107,596 -0.02(-0.32%)
Aug 16, 2005 5.629 5.653 5.584 5.614 70,620 +0.02(+0.27%)
Aug 15, 2005 5.590 5.629 5.584 5.599 76,616 -0.00(-0.05%)
Aug 12, 2005 5.596 5.614 5.587 5.602 79,947 +0.01(+0.11%)
Aug 11, 2005 5.542 5.596 5.539 5.596 100,267 +0.03(+0.49%)
Aug 10, 2005 5.524 5.581 5.524 5.569 119,255 +0.02(+0.38%)
Aug 09, 2005 5.575 5.578 5.539 5.548 72,285 -0.01(-0.11%)
Aug 08, 2005 5.536 5.569 5.509 5.554 99,601 -0.01(-0.22%)
Aug 05, 2005 5.563 5.575 5.527 5.566 102,932 -0.02(-0.27%)
Aug 04, 2005 5.605 5.608 5.572 5.581 66,956 -0.02(-0.32%)
Aug 03, 2005 5.572 5.611 5.557 5.599 121,253 +0.01(+0.16%)
Aug 02, 2005 5.545 5.596 5.545 5.590 85,943 +0.02(+0.27%)
Aug 01, 2005 5.533 5.575 5.518 5.575 119,255 +0.01(+0.11%)
Jul 29, 2005 5.614 5.614 5.539 5.569 124,251 -0.02(-0.43%)
Jul 28, 2005 5.569 5.635 5.569 5.593 96,270 +0.03(+0.49%)
Jul 27, 2005 5.554 5.566 5.536 5.566 73,951 +0.03(+0.49%)
Jul 26, 2005 5.554 5.566 5.533 5.539 107,596 +0.01(+0.11%)
Jul 25, 2005 5.536 5.569 5.533 5.533 77,282 -0.03(-0.54%)
Jul 22, 2005 5.560 5.569 5.542 5.563 53,298 +0.02(+0.43%)
Jul 21, 2005 5.575 5.575 5.494 5.539 97,269 -0.03(-0.59%)
Jul 20, 2005 5.560 5.572 5.494 5.572 91,939 +0.01(+0.22%)
Jul 19, 2005 5.554 5.614 5.533 5.560 134,578 -0.04(-0.70%)
Jul 18, 2005 5.629 5.629 5.554 5.599 71,952 -0.04(-0.69%)
Jul 15, 2005 5.629 5.638 5.599 5.638 39,973 +0.03(+0.48%)
Jul 14, 2005 5.539 5.611 5.539 5.611 119,255 +0.08(+1.36%)
Jul 13, 2005 5.509 5.566 5.509 5.536 129,914 +0.00(+0.05%)
Jul 12, 2005 5.584 5.593 5.494 5.533 197,203 -0.04(-0.75%)
Jul 11, 2005 5.614 5.620 5.539 5.575 38,974 -0.01(-0.16%)
Jul 08, 2005 5.614 5.659 5.554 5.584 89,274 -0.05(-0.80%)
Jul 07, 2005 5.584 5.629 5.572 5.629 79,281 -0.01(-0.11%)
Jul 06, 2005 5.560 5.668 5.560 5.635 84,944 +0.05(+0.91%)
Jul 05, 2005 5.554 5.644 5.548 5.584 58,628 +0.02(+0.32%)
Jul 01, 2005 5.494 5.581 5.479 5.566 77,948 +0.01(+0.22%)
Jun 30, 2005 5.569 5.581 5.509 5.554 69,620 -0.05(-0.80%)
Jun 29, 2005 5.584 5.659 5.581 5.599 106,263 +0.02(+0.38%)
Jun 28, 2005 5.539 5.599 5.524 5.578 39,640 +0.03(+0.49%)
Jun 27, 2005 5.590 5.614 5.479 5.551 130,247 -0.00(-0.05%)
Jun 24, 2005 5.596 5.626 5.512 5.554 103,598 -0.02(-0.43%)
Jun 23, 2005 5.569 5.584 5.554 5.578 57,295 -0.02(-0.27%)
Jun 22, 2005 5.569 5.608 5.557 5.593 100,933 +0.01(+0.16%)
Jun 21, 2005 5.584 5.608 5.548 5.584 87,609 -0.01(-0.21%)
Jun 20, 2005 5.602 5.614 5.572 5.596 88,275 +0.01(+0.11%)
Jun 17, 2005 5.599 5.647 5.530 5.590 121,919 -0.01(-0.16%)
Jun 16, 2005 5.599 5.626 5.599 5.599 56,962 -0.03(-0.53%)
Jun 15, 2005 5.650 5.674 5.605 5.629 52,965 -0.05(-0.79%)
Jun 14, 2005 5.644 5.698 5.644 5.674 53,964 -0.01(-0.16%)
Jun 13, 2005 5.644 5.698 5.623 5.683 82,279 -0.02(-0.37%)
Jun 10, 2005 5.635 5.704 5.599 5.704 60,626 +0.04(+0.74%)
Jun 09, 2005 5.590 5.668 5.584 5.662 49,967 -0.01(-0.21%)
Jun 08, 2005 5.680 5.716 5.635 5.674 52,965 +0.00(+0.00%)
Jun 07, 2005 5.614 5.686 5.611 5.674 84,611 +0.07(+1.29%)
Jun 06, 2005 5.578 5.632 5.566 5.602 40,306 -0.01(-0.11%)
Jun 03, 2005 5.584 5.608 5.572 5.608 91,273 +0.01(+0.16%)
Jun 02, 2005 5.569 5.599 5.557 5.599 61,293 +0.04(+0.76%)
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.