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 )

18.19 +0.27 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2007 5.903 5.953 5.880 5.898 132,903 +0.02(+0.36%)
May 30, 2007 5.840 5.901 5.830 5.877 81,493 +0.02(+0.27%)
May 29, 2007 5.827 5.861 5.824 5.861 59,406 +0.04(+0.63%)
May 25, 2007 5.806 5.856 5.788 5.824 210,969 -0.00(-0.05%)
May 24, 2007 5.901 5.908 5.822 5.827 151,182 -0.08(-1.38%)
May 23, 2007 5.919 5.932 5.906 5.908 102,057 +0.03(+0.45%)
May 22, 2007 5.877 5.890 5.866 5.882 235,341 +0.01(+0.09%)
May 21, 2007 5.895 5.898 5.877 5.877 140,138 -0.01(-0.09%)
May 18, 2007 5.877 5.911 5.877 5.882 174,411 +0.02(+0.27%)
May 17, 2007 5.877 5.880 5.861 5.866 106,627 -0.01(-0.18%)
May 16, 2007 5.887 5.893 5.872 5.877 140,138 +0.00(+0.00%)
May 15, 2007 5.877 5.906 5.877 5.877 100,153 -0.00(-0.02%)
May 14, 2007 5.893 5.922 5.878 5.878 115,385 -0.00(-0.03%)
May 11, 2007 5.864 5.908 5.848 5.880 125,287 +0.01(+0.13%)
May 10, 2007 5.929 5.929 5.835 5.872 118,051 -0.09(-1.54%)
May 09, 2007 5.943 5.964 5.937 5.964 94,822 -0.01(-0.13%)
May 08, 2007 5.969 5.987 5.950 5.971 103,961 +0.01(+0.13%)
May 07, 2007 6.006 6.021 5.956 5.964 51,790 -0.05(-0.91%)
May 04, 2007 6.045 6.076 6.019 6.019 89,109 -0.02(-0.30%)
May 03, 2007 6.016 6.040 5.998 6.037 43,793 +0.01(+0.09%)
May 02, 2007 5.953 6.034 5.937 6.032 57,502 +0.07(+1.19%)
May 01, 2007 5.937 5.982 5.937 5.961 38,081 +0.00(+0.08%)
Apr 30, 2007 5.966 5.990 5.940 5.956 49,124 -0.00(-0.04%)
Apr 27, 2007 5.935 5.961 5.932 5.958 47,601 +0.00(+0.04%)
Apr 26, 2007 5.953 5.987 5.953 5.956 69,688 +0.01(+0.13%)
Apr 25, 2007 5.929 5.953 5.914 5.948 63,976 +0.03(+0.44%)
Apr 24, 2007 5.945 5.945 5.903 5.922 78,828 +0.01(+0.11%)
Apr 23, 2007 5.914 5.956 5.911 5.915 85,682 -0.00(-0.06%)
Apr 20, 2007 5.874 5.919 5.874 5.919 44,554 +0.08(+1.30%)
Apr 19, 2007 5.809 5.845 5.790 5.843 81,874 -0.01(-0.18%)
Apr 18, 2007 5.856 5.872 5.806 5.853 83,016 -0.03(-0.49%)
Apr 17, 2007 5.866 5.887 5.859 5.882 84,921 -0.03(-0.44%)
Apr 16, 2007 5.877 5.924 5.874 5.908 60,929 +0.03(+0.58%)
Apr 13, 2007 5.840 5.874 5.840 5.874 31,607 +0.03(+0.45%)
Apr 12, 2007 5.764 5.848 5.761 5.848 73,877 +0.06(+1.00%)
Apr 11, 2007 5.817 5.824 5.790 5.790 51,409 -0.02(-0.41%)
Apr 10, 2007 5.827 5.872 5.814 5.814 86,444 -0.07(-1.16%)
Apr 09, 2007 5.877 5.906 5.872 5.882 68,165 +0.00(+0.00%)
Apr 05, 2007 5.830 5.885 5.830 5.882 47,601 +0.04(+0.72%)
Apr 04, 2007 5.848 5.882 5.824 5.840 71,211 +0.01(+0.18%)
Apr 03, 2007 5.843 5.872 5.819 5.830 175,935 +0.01(+0.23%)
Apr 02, 2007 5.817 5.819 5.798 5.817 31,226 -0.01(-0.23%)
Mar 30, 2007 5.788 5.830 5.788 5.830 38,081 +0.06(+1.05%)
Mar 29, 2007 5.759 5.827 5.754 5.769 44,554 +0.01(+0.18%)
Mar 28, 2007 5.732 5.767 5.732 5.759 74,258 +0.00(+0.00%)
Mar 27, 2007 5.777 5.777 5.722 5.759 44,554 -0.03(-0.54%)
Mar 26, 2007 5.796 5.796 5.672 5.790 196,498 +0.04(+0.69%)
Mar 23, 2007 5.751 5.803 5.735 5.751 74,258 +0.01(+0.23%)
Mar 22, 2007 5.714 5.780 5.714 5.738 107,008 +0.05(+0.83%)
Mar 21, 2007 5.659 5.714 5.633 5.690 100,153 +0.04(+0.70%)
Mar 20, 2007 5.588 5.672 5.588 5.651 71,211 +0.07(+1.22%)
Mar 19, 2007 5.517 5.625 5.517 5.583 78,066 +0.07(+1.19%)
Mar 16, 2007 5.533 5.541 5.509 5.517 36,938 +0.01(+0.10%)
Mar 15, 2007 5.446 5.517 5.446 5.512 80,732 +0.08(+1.45%)
Mar 14, 2007 5.417 5.436 5.354 5.433 108,531 -0.01(-0.24%)
Mar 13, 2007 5.546 5.538 5.438 5.446 54,075 -0.10(-1.80%)
Mar 12, 2007 5.525 5.554 5.470 5.546 71,592 +0.02(+0.28%)
Mar 09, 2007 5.509 5.530 5.467 5.530 143,566 +0.03(+0.62%)
Mar 08, 2007 5.515 5.528 5.462 5.496 85,301 +0.02(+0.29%)
Mar 07, 2007 5.486 5.520 5.454 5.480 140,900 +0.03(+0.48%)
Mar 06, 2007 5.357 5.480 5.357 5.454 73,877 +0.12(+2.32%)
Mar 05, 2007 5.475 5.475 5.320 5.331 143,946 -0.20(-3.56%)
Mar 02, 2007 5.536 5.572 5.509 5.528 54,456 -0.02(-0.38%)
Mar 01, 2007 5.543 5.609 5.488 5.549 273,422 -0.15(-2.55%)
Feb 28, 2007 5.711 5.722 5.669 5.694 70,830 +0.01(+0.15%)
Feb 27, 2007 5.853 5.853 5.680 5.685 100,915 -0.22(-3.74%)
Feb 26, 2007 5.893 5.906 5.864 5.906 141,281 +0.03(+0.45%)
Feb 23, 2007 5.824 5.895 5.817 5.880 113,862 +0.04(+0.72%)
Feb 22, 2007 5.840 5.853 5.803 5.838 92,537 -0.01(-0.09%)
Feb 21, 2007 5.819 5.843 5.782 5.843 70,450 +0.01(+0.09%)
Feb 20, 2007 5.777 5.859 5.777 5.838 105,484 +0.04(+0.77%)
Feb 16, 2007 5.790 5.811 5.748 5.793 112,720 -0.03(-0.50%)
Feb 15, 2007 5.738 5.832 5.738 5.822 148,135 +0.11(+1.93%)
Feb 14, 2007 5.746 5.759 5.690 5.711 113,481 -0.03(-0.59%)
Feb 13, 2007 5.740 5.782 5.709 5.746 129,049 -0.03(-0.55%)
Feb 12, 2007 5.848 5.851 5.761 5.777 62,453 -0.07(-1.17%)
Feb 09, 2007 5.887 5.893 5.806 5.845 107,769 -0.06(-0.93%)
Feb 08, 2007 5.911 5.911 5.856 5.901 120,717 -0.05(-0.79%)
Feb 07, 2007 5.916 5.956 5.916 5.948 87,586 +0.04(+0.62%)
Feb 06, 2007 5.893 5.914 5.882 5.911 63,976 +0.02(+0.31%)
Feb 05, 2007 5.895 5.895 5.864 5.893 44,174 -0.01(-0.13%)
Feb 02, 2007 5.890 5.919 5.890 5.901 46,839 -0.00(-0.04%)
Feb 01, 2007 5.843 5.908 5.838 5.903 107,008 +0.07(+1.22%)
Jan 31, 2007 5.822 5.838 5.809 5.832 125,667 +0.01(+0.14%)
Jan 30, 2007 5.806 5.832 5.775 5.824 101,295 +0.00(+0.05%)
Jan 29, 2007 5.788 5.830 5.788 5.822 91,394 +0.02(+0.27%)
Jan 26, 2007 5.735 5.809 5.735 5.806 94,060 +0.08(+1.47%)
Jan 25, 2007 5.840 5.840 5.711 5.722 212,112 -0.11(-1.94%)
Jan 24, 2007 5.848 5.848 5.788 5.835 242,577 +0.01(+0.09%)
Jan 23, 2007 5.777 5.832 5.777 5.830 111,958 +0.03(+0.54%)
Jan 22, 2007 5.775 5.798 5.730 5.798 123,763 +0.03(+0.45%)
Jan 19, 2007 5.840 5.840 5.725 5.772 139,757 -0.06(-0.95%)
Jan 18, 2007 5.822 5.835 5.803 5.827 68,546 +0.01(+0.09%)
Jan 17, 2007 5.822 5.830 5.767 5.822 139,377 -0.01(-0.14%)
Jan 16, 2007 5.838 5.838 5.798 5.830 135,949 +0.01(+0.23%)
Jan 12, 2007 5.814 5.851 5.801 5.817 126,048 +0.01(+0.14%)
Jan 11, 2007 5.730 5.824 5.730 5.809 78,828 +0.07(+1.14%)
Jan 10, 2007 5.777 5.793 5.725 5.743 101,676 -0.06(-1.09%)
Jan 09, 2007 5.830 5.830 5.796 5.806 109,292 -0.02(-0.41%)
Jan 08, 2007 5.856 5.877 5.814 5.830 93,298 -0.02(-0.36%)
Jan 05, 2007 5.895 5.895 5.819 5.851 162,987 -0.04(-0.76%)
Jan 04, 2007 5.906 5.908 5.856 5.895 110,816 -0.01(-0.22%)
Jan 03, 2007 5.911 5.964 5.887 5.908 189,263 -0.02(-0.35%)
Dec 29, 2006 5.906 5.935 5.874 5.929 148,516 +0.02(+0.40%)
Dec 28, 2006 5.901 5.911 5.895 5.906 103,580 +0.01(+0.13%)
Dec 27, 2006 5.859 5.898 5.830 5.898 160,702 +0.06(+0.99%)
Dec 26, 2006 5.811 5.845 5.811 5.840 200,306 +0.03(+0.45%)
Dec 22, 2006 5.845 5.845 5.796 5.814 82,255 -0.02(-0.27%)
Dec 21, 2006 5.819 5.832 5.793 5.830 142,804 -0.01(-0.18%)
Dec 20, 2006 5.777 5.840 5.777 5.840 166,414 +0.06(+1.05%)
Dec 19, 2006 5.761 5.798 5.730 5.780 131,380 +0.01(+0.18%)
Dec 18, 2006 5.753 5.777 5.738 5.769 87,205 -0.01(-0.09%)
Dec 15, 2006 5.756 5.777 5.727 5.775 99,391 +0.01(+0.09%)
Dec 14, 2006 5.738 5.775 5.711 5.769 118,813 +0.03(+0.55%)
Dec 13, 2006 5.746 5.753 5.680 5.738 154,228 -0.32(-5.21%)
Dec 12, 2006 6.061 6.061 6.042 6.053 137,092 -0.02(-0.35%)
Dec 11, 2006 6.021 6.074 6.021 6.074 220,870 +0.05(+0.83%)
Dec 08, 2006 6.013 6.040 6.006 6.024 73,115 +0.02(+0.31%)
Dec 07, 2006 6.016 6.024 6.003 6.006 126,429 -0.02(-0.30%)
Dec 06, 2006 5.987 6.029 5.950 6.024 288,655 +0.06(+0.97%)
Dec 05, 2006 5.961 5.985 5.945 5.966 176,696 +0.01(+0.09%)
Dec 04, 2006 5.895 5.961 5.893 5.961 119,574 +0.06(+1.07%)
Dec 01, 2006 5.893 5.916 5.872 5.898 84,159 -0.00(-0.04%)
Nov 30, 2006 5.887 5.901 5.859 5.901 69,688 +0.03(+0.49%)
Nov 29, 2006 5.843 5.877 5.838 5.872 65,880 +0.04(+0.77%)
Nov 28, 2006 5.838 5.838 5.790 5.827 126,048 +0.01(+0.14%)
Nov 27, 2006 5.727 5.845 5.727 5.819 205,257 +0.09(+1.65%)
Nov 24, 2006 5.709 5.730 5.701 5.725 37,319 +0.04(+0.65%)
Nov 22, 2006 5.701 5.701 5.677 5.688 109,673 -0.01(-0.14%)
Nov 21, 2006 5.667 5.696 5.662 5.696 57,121 +0.04(+0.74%)
Nov 20, 2006 5.685 5.696 5.648 5.654 96,345 -0.04(-0.65%)
Nov 17, 2006 5.714 5.714 5.664 5.690 72,354 -0.02(-0.37%)
Nov 16, 2006 5.761 5.767 5.668 5.711 116,147 -0.04(-0.78%)
Nov 15, 2006 5.746 5.761 5.730 5.756 68,165 +0.02(+0.32%)
Nov 14, 2006 5.714 5.738 5.696 5.738 77,304 +0.02(+0.41%)
Nov 13, 2006 5.693 5.732 5.690 5.714 79,970 -0.02(-0.28%)
Nov 10, 2006 5.740 5.756 5.709 5.730 102,057 +0.02(+0.28%)
Nov 09, 2006 5.677 5.725 5.677 5.714 76,162 -0.00(-0.05%)
Nov 08, 2006 5.635 5.717 5.635 5.717 66,261 +0.05(+0.83%)
Nov 07, 2006 5.651 5.683 5.651 5.669 83,016 +0.03(+0.47%)
Nov 06, 2006 5.596 5.648 5.596 5.643 82,636 +0.04(+0.80%)
Nov 03, 2006 5.677 5.677 5.583 5.599 263,140 -0.08(-1.34%)
Nov 02, 2006 5.725 5.725 5.675 5.675 109,673 -0.05(-0.83%)
Nov 01, 2006 5.753 5.753 5.693 5.722 32,369 -0.01(-0.23%)
Oct 31, 2006 5.756 5.772 5.735 5.735 41,889 -0.02(-0.41%)
Oct 30, 2006 5.782 5.782 5.759 5.759 42,650 -0.02(-0.41%)
Oct 27, 2006 5.780 5.811 5.780 5.782 79,589 +0.00(+0.05%)
Oct 26, 2006 5.764 5.780 5.753 5.780 81,874 +0.01(+0.18%)
Oct 25, 2006 5.759 5.769 5.717 5.769 165,653 +0.00(+0.00%)
Oct 24, 2006 5.730 5.788 5.706 5.769 216,301 +0.04(+0.78%)
Oct 23, 2006 5.693 5.730 5.693 5.725 78,828 +0.01(+0.23%)
Oct 20, 2006 5.711 5.735 5.704 5.711 87,205 +0.00(+0.00%)
Oct 19, 2006 5.732 5.732 5.706 5.711 53,694 -0.00(-0.05%)
Oct 18, 2006 5.711 5.732 5.693 5.714 92,918 +0.00(+0.00%)
Oct 17, 2006 5.677 5.730 5.677 5.714 127,571 +0.04(+0.74%)
Oct 16, 2006 5.654 5.680 5.620 5.672 62,453 +0.00(+0.05%)
Oct 13, 2006 5.646 5.717 5.643 5.669 79,208 +0.00(+0.00%)
Oct 12, 2006 5.641 5.672 5.625 5.669 74,639 +0.04(+0.75%)
Oct 11, 2006 5.614 5.654 5.614 5.627 145,470 +0.02(+0.28%)
Oct 10, 2006 5.593 5.614 5.528 5.612 102,438 -0.03(-0.47%)
Oct 09, 2006 5.612 5.638 5.599 5.638 70,830 +0.04(+0.70%)
Oct 06, 2006 5.604 5.612 5.578 5.599 56,360 -0.01(-0.09%)
Oct 05, 2006 5.562 5.612 5.559 5.604 93,679 +0.01(+0.19%)
Oct 04, 2006 5.583 5.599 5.541 5.593 148,135 -0.01(-0.14%)
Oct 03, 2006 5.486 5.601 5.486 5.601 117,670 +0.12(+2.25%)
Oct 02, 2006 5.530 5.538 5.478 5.478 66,642 -0.07(-1.21%)
Sep 29, 2006 5.562 5.575 5.538 5.545 98,630 -0.02(-0.45%)
Sep 28, 2006 5.501 5.593 5.475 5.570 164,891 +0.08(+1.39%)
Sep 27, 2006 5.480 5.507 5.433 5.494 105,484 +0.02(+0.43%)
Sep 26, 2006 5.444 5.494 5.433 5.470 108,912 +0.05(+0.87%)
Sep 25, 2006 5.423 5.423 5.367 5.423 110,435 +0.01(+0.24%)
Sep 22, 2006 5.417 5.420 5.383 5.410 69,688 -0.01(-0.24%)
Sep 21, 2006 5.436 5.457 5.420 5.423 102,819 +0.01(+0.10%)
Sep 20, 2006 5.383 5.452 5.373 5.417 88,348 +0.05(+0.98%)
Sep 19, 2006 5.412 5.438 5.357 5.365 87,586 -0.05(-0.87%)
Sep 18, 2006 5.423 5.433 5.383 5.412 102,819 -0.03(-0.48%)
Sep 15, 2006 5.412 5.444 5.388 5.438 109,673 +0.03(+0.49%)
Sep 14, 2006 5.394 5.420 5.367 5.412 79,208 +0.00(+0.05%)
Sep 13, 2006 5.357 5.410 5.339 5.410 87,967 +0.05(+0.98%)
Sep 12, 2006 5.302 5.357 5.302 5.357 85,682 +0.01(+0.20%)
Sep 11, 2006 5.357 5.360 5.336 5.346 98,630 -0.02(-0.29%)
Sep 08, 2006 5.388 5.388 5.360 5.362 44,174 -0.02(-0.29%)
Sep 07, 2006 5.415 5.415 5.362 5.378 69,688 -0.05(-0.92%)
Sep 06, 2006 5.470 5.470 5.410 5.428 70,450 -0.05(-0.96%)
Sep 05, 2006 5.475 5.480 5.448 5.480 85,301 +0.02(+0.34%)
Sep 01, 2006 5.470 5.488 5.459 5.462 47,982 -0.00(-0.05%)
Aug 31, 2006 5.441 5.475 5.433 5.465 102,819 +0.02(+0.29%)
Aug 30, 2006 5.446 5.449 5.412 5.449 88,729 +0.01(+0.24%)
Aug 29, 2006 5.383 5.444 5.360 5.436 183,551 +0.08(+1.42%)
Aug 28, 2006 5.354 5.373 5.304 5.360 172,507 +0.01(+0.25%)
Aug 25, 2006 5.357 5.373 5.344 5.346 64,738 +0.01(+0.20%)
Aug 24, 2006 5.383 5.388 5.331 5.336 102,819 +0.00(+0.05%)
Aug 23, 2006 5.412 5.417 5.310 5.333 148,897 -0.07(-1.36%)
Aug 22, 2006 5.425 5.457 5.396 5.407 142,042 -0.02(-0.34%)
Aug 21, 2006 5.444 5.444 5.412 5.425 81,874 -0.01(-0.15%)
Aug 18, 2006 5.446 5.459 5.373 5.433 80,351 +0.00(+0.00%)
Aug 17, 2006 5.436 5.444 5.404 5.433 49,124 +0.01(+0.19%)
Aug 16, 2006 5.391 5.423 5.386 5.423 47,220 +0.06(+1.13%)
Aug 15, 2006 5.370 5.370 5.278 5.362 178,219 +0.02(+0.39%)
Aug 14, 2006 5.320 5.362 5.315 5.341 83,397 -0.01(-0.10%)
Aug 11, 2006 5.276 5.375 5.276 5.346 66,642 +0.05(+0.89%)
Aug 10, 2006 5.260 5.299 5.244 5.299 118,432 +0.02(+0.35%)
Aug 09, 2006 5.320 5.339 5.265 5.281 183,551 -0.04(-0.79%)
Aug 08, 2006 5.325 5.362 5.323 5.323 65,118 +0.01(+0.10%)
Aug 07, 2006 5.283 5.333 5.262 5.318 68,546 -0.00(-0.05%)
Aug 04, 2006 5.354 5.396 5.291 5.320 92,537 +0.00(+0.00%)
Aug 03, 2006 5.310 5.336 5.297 5.320 34,273 +0.01(+0.20%)
Aug 02, 2006 5.294 5.344 5.291 5.310 47,601 +0.03(+0.50%)
Aug 01, 2006 5.278 5.302 5.278 5.283 76,543 -0.01(-0.25%)
Jul 31, 2006 5.323 5.344 5.297 5.297 76,543 -0.03(-0.64%)
Jul 28, 2006 5.281 5.333 5.262 5.331 96,726 +0.06(+1.20%)
Jul 27, 2006 5.268 5.299 5.260 5.268 41,889 +0.02(+0.40%)
Jul 26, 2006 5.234 5.294 5.234 5.247 63,214 -0.01(-0.25%)
Jul 25, 2006 5.270 5.278 5.218 5.260 84,159 +0.03(+0.55%)
Jul 24, 2006 5.199 5.249 5.197 5.231 70,450 +0.01(+0.15%)
Jul 21, 2006 5.218 5.239 5.150 5.223 76,543 -0.03(-0.65%)
Jul 20, 2006 5.278 5.289 5.252 5.257 67,403 +0.03(+0.55%)
Jul 19, 2006 5.108 5.252 5.108 5.228 98,249 +0.11(+2.16%)
Jul 18, 2006 5.092 5.118 5.076 5.118 43,412 +0.02(+0.41%)
Jul 17, 2006 5.186 5.186 5.092 5.097 30,845 -0.09(-1.77%)
Jul 14, 2006 5.236 5.239 5.094 5.189 202,211 -0.05(-0.90%)
Jul 13, 2006 5.278 5.289 5.226 5.236 97,107 -0.05(-0.94%)
Jul 12, 2006 5.270 5.294 5.260 5.286 97,868 +0.01(+0.10%)
Jul 11, 2006 5.286 5.286 5.262 5.281 83,016 +0.01(+0.25%)
Jul 10, 2006 5.252 5.268 5.239 5.268 64,357 +0.00(+0.07%)
Jul 07, 2006 5.213 5.278 5.213 5.264 45,697 +0.06(+1.08%)
Jul 06, 2006 5.197 5.210 5.160 5.207 39,985 +0.02(+0.41%)
Jul 05, 2006 5.118 5.197 5.118 5.186 54,075 +0.08(+1.54%)
Jul 03, 2006 5.160 5.186 5.081 5.108 89,490 -0.03(-0.66%)
Jun 30, 2006 5.052 5.142 5.044 5.142 341,968 +0.08(+1.61%)
Jun 29, 2006 4.942 5.092 4.942 5.060 130,237 +0.14(+2.83%)
Jun 28, 2006 4.953 4.976 4.908 4.921 83,778 -0.03(-0.53%)
Jun 27, 2006 4.963 4.971 4.929 4.947 117,290 -0.02(-0.32%)
Jun 26, 2006 4.976 4.979 4.953 4.963 99,772 +0.00(+0.00%)
Jun 23, 2006 5.026 5.068 4.937 4.963 111,197 -0.07(-1.31%)
Jun 22, 2006 4.989 5.068 4.974 5.029 62,833 +0.02(+0.37%)
Jun 21, 2006 4.960 5.031 4.955 5.010 80,732 +0.05(+1.01%)
Jun 20, 2006 4.955 4.976 4.924 4.960 97,107 +0.02(+0.43%)
Jun 19, 2006 4.966 5.016 4.934 4.939 69,688 -0.02(-0.42%)
Jun 16, 2006 4.984 5.000 4.939 4.960 65,880 -0.02(-0.47%)
Jun 15, 2006 4.850 4.984 4.837 4.984 132,903 +0.12(+2.43%)
Jun 14, 2006 4.840 4.876 4.813 4.866 90,252 -0.03(-0.64%)
Jun 13, 2006 4.976 4.976 4.884 4.897 71,973 -0.11(-2.25%)
Jun 12, 2006 5.016 5.050 5.008 5.010 49,886 -0.04(-0.88%)
Jun 09, 2006 5.147 5.147 5.000 5.055 37,700 -0.07(-1.28%)
Jun 08, 2006 5.171 5.171 5.018 5.121 92,156 -0.08(-1.47%)
Jun 07, 2006 5.223 5.252 5.181 5.197 78,828 -0.03(-0.60%)
Jun 06, 2006 5.223 5.236 5.142 5.228 77,685 +0.00(+0.00%)
Jun 05, 2006 5.239 5.265 5.223 5.228 119,194 -0.01(-0.20%)
Jun 02, 2006 5.218 5.239 5.192 5.239 83,397 +0.05(+1.01%)
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.