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 )

16.72 -0.08 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.748 6.805 6.721 6.742 116,257 +0.02(+0.36%)
May 30, 2007 6.676 6.745 6.664 6.718 71,286 +0.02(+0.27%)
May 29, 2007 6.661 6.700 6.658 6.700 51,965 +0.04(+0.63%)
May 25, 2007 6.637 6.694 6.616 6.658 184,545 -0.00(-0.05%)
May 24, 2007 6.745 6.754 6.655 6.661 132,246 -0.09(-1.38%)
May 23, 2007 6.766 6.781 6.751 6.754 89,274 +0.03(+0.45%)
May 22, 2007 6.718 6.733 6.706 6.724 205,864 +0.01(+0.09%)
May 21, 2007 6.739 6.742 6.718 6.718 122,586 -0.01(-0.09%)
May 18, 2007 6.718 6.757 6.718 6.724 152,566 +0.02(+0.27%)
May 17, 2007 6.718 6.721 6.700 6.706 93,272 -0.01(-0.18%)
May 16, 2007 6.730 6.736 6.712 6.718 122,586 +0.00(+0.00%)
May 15, 2007 6.718 6.751 6.718 6.718 87,609 -0.00(-0.02%)
May 14, 2007 6.736 6.769 6.720 6.720 100,933 -0.00(-0.02%)
May 11, 2007 6.703 6.754 6.685 6.721 109,594 +0.01(+0.13%)
May 10, 2007 6.778 6.778 6.670 6.712 103,265 -0.11(-1.54%)
May 09, 2007 6.793 6.817 6.787 6.817 82,945 -0.01(-0.13%)
May 08, 2007 6.823 6.844 6.802 6.826 90,940 +0.01(+0.13%)
May 07, 2007 6.865 6.884 6.809 6.818 45,303 -0.06(-0.91%)
May 04, 2007 6.911 6.947 6.881 6.881 77,948 -0.02(-0.30%)
May 03, 2007 6.878 6.905 6.856 6.902 38,308 +0.01(+0.09%)
May 02, 2007 6.805 6.899 6.787 6.896 50,300 +0.08(+1.19%)
May 01, 2007 6.787 6.838 6.787 6.814 33,311 +0.01(+0.08%)
Apr 30, 2007 6.820 6.847 6.790 6.808 42,971 -0.00(-0.04%)
Apr 27, 2007 6.784 6.814 6.781 6.811 41,639 +0.00(+0.04%)
Apr 26, 2007 6.805 6.844 6.805 6.808 60,959 +0.01(+0.13%)
Apr 25, 2007 6.778 6.805 6.760 6.799 55,963 +0.03(+0.44%)
Apr 24, 2007 6.796 6.796 6.748 6.769 68,954 +0.01(+0.11%)
Apr 23, 2007 6.760 6.808 6.757 6.762 74,950 -0.00(-0.06%)
Apr 20, 2007 6.715 6.766 6.715 6.766 38,974 +0.09(+1.30%)
Apr 19, 2007 6.640 6.682 6.619 6.679 71,619 -0.01(-0.18%)
Apr 18, 2007 6.694 6.712 6.637 6.691 72,619 -0.03(-0.49%)
Apr 17, 2007 6.706 6.730 6.697 6.724 74,284 -0.03(-0.44%)
Apr 16, 2007 6.718 6.772 6.715 6.754 53,298 +0.04(+0.58%)
Apr 13, 2007 6.676 6.715 6.676 6.715 27,648 +0.03(+0.45%)
Apr 12, 2007 6.589 6.685 6.586 6.685 64,624 +0.07(+1.00%)
Apr 11, 2007 6.649 6.658 6.619 6.619 44,970 -0.03(-0.41%)
Apr 10, 2007 6.661 6.712 6.646 6.646 75,617 -0.08(-1.16%)
Apr 09, 2007 6.718 6.751 6.712 6.724 59,627 +0.00(+0.00%)
Apr 05, 2007 6.664 6.727 6.664 6.724 41,639 +0.05(+0.72%)
Apr 04, 2007 6.685 6.724 6.658 6.676 62,292 +0.01(+0.18%)
Apr 03, 2007 6.679 6.712 6.652 6.664 153,899 +0.02(+0.23%)
Apr 02, 2007 6.649 6.652 6.628 6.649 27,315 -0.02(-0.23%)
Mar 30, 2007 6.616 6.664 6.616 6.664 33,311 +0.07(+1.05%)
Mar 29, 2007 6.583 6.661 6.577 6.595 38,974 +0.01(+0.18%)
Mar 28, 2007 6.553 6.592 6.553 6.583 64,957 +0.00(+0.00%)
Mar 27, 2007 6.604 6.604 6.541 6.583 38,974 -0.04(-0.54%)
Mar 26, 2007 6.625 6.625 6.484 6.619 171,887 +0.05(+0.69%)
Mar 23, 2007 6.574 6.634 6.556 6.574 64,957 +0.01(+0.23%)
Mar 22, 2007 6.532 6.607 6.532 6.559 93,605 +0.05(+0.83%)
Mar 21, 2007 6.469 6.532 6.439 6.505 87,609 +0.05(+0.70%)
Mar 20, 2007 6.388 6.484 6.388 6.460 62,292 +0.08(+1.22%)
Mar 19, 2007 6.307 6.430 6.307 6.382 68,288 +0.08(+1.19%)
Mar 16, 2007 6.325 6.334 6.298 6.307 32,312 +0.01(+0.10%)
Mar 15, 2007 6.226 6.307 6.226 6.301 70,620 +0.09(+1.45%)
Mar 14, 2007 6.193 6.214 6.121 6.211 94,937 -0.02(-0.24%)
Mar 13, 2007 6.340 6.331 6.217 6.226 47,302 -0.11(-1.80%)
Mar 12, 2007 6.316 6.349 6.253 6.340 62,625 +0.02(+0.28%)
Mar 09, 2007 6.298 6.322 6.250 6.322 125,584 +0.04(+0.62%)
Mar 08, 2007 6.304 6.319 6.244 6.283 74,617 +0.02(+0.29%)
Mar 07, 2007 6.271 6.310 6.235 6.265 123,252 +0.03(+0.48%)
Mar 06, 2007 6.124 6.265 6.124 6.235 64,624 +0.14(+2.32%)
Mar 05, 2007 6.259 6.259 6.082 6.094 125,917 -0.23(-3.56%)
Mar 02, 2007 6.328 6.370 6.298 6.319 47,635 -0.02(-0.38%)
Mar 01, 2007 6.337 6.412 6.274 6.343 239,176 -0.17(-2.55%)
Feb 28, 2007 6.529 6.541 6.481 6.509 61,959 +0.01(+0.15%)
Feb 27, 2007 6.691 6.691 6.493 6.499 88,275 -0.25(-3.74%)
Feb 26, 2007 6.736 6.751 6.703 6.751 123,585 +0.03(+0.45%)
Feb 23, 2007 6.658 6.739 6.650 6.721 99,601 +0.05(+0.72%)
Feb 22, 2007 6.676 6.691 6.634 6.673 80,946 -0.01(-0.09%)
Feb 21, 2007 6.652 6.679 6.610 6.679 61,626 +0.01(+0.09%)
Feb 20, 2007 6.604 6.697 6.604 6.673 92,272 +0.05(+0.77%)
Feb 16, 2007 6.619 6.643 6.571 6.622 98,601 -0.03(-0.50%)
Feb 15, 2007 6.559 6.667 6.559 6.655 129,581 +0.13(+1.93%)
Feb 14, 2007 6.568 6.583 6.505 6.529 99,268 -0.04(-0.59%)
Feb 13, 2007 6.562 6.610 6.526 6.568 112,885 -0.04(-0.55%)
Feb 12, 2007 6.685 6.688 6.586 6.604 54,630 -0.08(-1.17%)
Feb 09, 2007 6.730 6.736 6.637 6.682 94,271 -0.06(-0.93%)
Feb 08, 2007 6.757 6.757 6.694 6.745 105,597 -0.05(-0.79%)
Feb 07, 2007 6.763 6.808 6.763 6.799 76,616 +0.04(+0.62%)
Feb 06, 2007 6.736 6.760 6.724 6.757 55,963 +0.02(+0.31%)
Feb 05, 2007 6.739 6.739 6.703 6.736 38,641 -0.01(-0.13%)
Feb 02, 2007 6.733 6.766 6.733 6.745 40,973 -0.00(-0.04%)
Feb 01, 2007 6.679 6.754 6.673 6.748 93,605 +0.08(+1.22%)
Jan 31, 2007 6.655 6.673 6.640 6.667 109,927 +0.01(+0.14%)
Jan 30, 2007 6.637 6.667 6.601 6.658 88,608 +0.00(+0.05%)
Jan 29, 2007 6.616 6.664 6.616 6.655 79,947 +0.02(+0.27%)
Jan 26, 2007 6.556 6.640 6.556 6.637 82,279 +0.10(+1.47%)
Jan 25, 2007 6.676 6.676 6.529 6.541 185,544 -0.13(-1.94%)
Jan 24, 2007 6.685 6.685 6.616 6.670 212,194 +0.01(+0.09%)
Jan 23, 2007 6.604 6.667 6.604 6.664 97,935 +0.04(+0.54%)
Jan 22, 2007 6.601 6.628 6.550 6.628 108,262 +0.03(+0.45%)
Jan 19, 2007 6.676 6.676 6.544 6.598 122,253 -0.06(-0.95%)
Jan 18, 2007 6.655 6.670 6.634 6.661 59,960 +0.01(+0.09%)
Jan 17, 2007 6.655 6.664 6.592 6.655 121,919 -0.01(-0.14%)
Jan 16, 2007 6.673 6.673 6.628 6.664 118,921 +0.02(+0.23%)
Jan 12, 2007 6.646 6.688 6.631 6.649 110,260 +0.01(+0.14%)
Jan 11, 2007 6.550 6.658 6.550 6.640 68,954 +0.08(+1.14%)
Jan 10, 2007 6.604 6.622 6.544 6.565 88,941 -0.07(-1.09%)
Jan 09, 2007 6.664 6.664 6.625 6.637 95,603 -0.03(-0.41%)
Jan 08, 2007 6.694 6.718 6.646 6.664 81,613 -0.02(-0.36%)
Jan 05, 2007 6.739 6.739 6.652 6.688 142,573 -0.05(-0.76%)
Jan 04, 2007 6.751 6.754 6.694 6.739 96,936 -0.02(-0.22%)
Jan 03, 2007 6.757 6.817 6.730 6.754 165,558 -0.02(-0.35%)
Dec 29, 2006 6.751 6.784 6.715 6.778 129,914 +0.03(+0.40%)
Dec 28, 2006 6.745 6.757 6.739 6.751 90,607 +0.01(+0.13%)
Dec 27, 2006 6.697 6.742 6.664 6.742 140,574 +0.07(+0.99%)
Dec 26, 2006 6.643 6.682 6.643 6.676 175,218 +0.03(+0.45%)
Dec 22, 2006 6.682 6.682 6.625 6.646 71,952 -0.02(-0.27%)
Dec 21, 2006 6.652 6.667 6.622 6.664 124,918 -0.01(-0.18%)
Dec 20, 2006 6.604 6.676 6.604 6.676 145,571 +0.07(+1.05%)
Dec 19, 2006 6.586 6.628 6.550 6.607 114,924 +0.01(+0.18%)
Dec 18, 2006 6.577 6.604 6.559 6.595 76,283 -0.01(-0.09%)
Dec 15, 2006 6.580 6.604 6.547 6.601 86,942 +0.01(+0.09%)
Dec 14, 2006 6.559 6.601 6.529 6.595 103,931 +0.04(+0.55%)
Dec 13, 2006 6.568 6.577 6.493 6.559 134,911 -0.36(-5.21%)
Dec 12, 2006 6.929 6.929 6.908 6.920 119,921 -0.02(-0.35%)
Dec 11, 2006 6.884 6.944 6.884 6.944 193,206 +0.06(+0.83%)
Dec 08, 2006 6.875 6.905 6.865 6.887 63,958 +0.02(+0.31%)
Dec 07, 2006 6.878 6.886 6.862 6.865 110,594 -0.02(-0.30%)
Dec 06, 2006 6.844 6.893 6.802 6.886 252,500 +0.07(+0.97%)
Dec 05, 2006 6.814 6.841 6.796 6.820 154,565 +0.01(+0.09%)
Dec 04, 2006 6.739 6.814 6.736 6.814 104,598 +0.07(+1.07%)
Dec 01, 2006 6.736 6.763 6.712 6.742 73,618 -0.00(-0.04%)
Nov 30, 2006 6.730 6.745 6.697 6.745 60,959 +0.03(+0.49%)
Nov 29, 2006 6.679 6.718 6.673 6.712 57,628 +0.05(+0.77%)
Nov 28, 2006 6.673 6.673 6.619 6.661 110,260 +0.01(+0.14%)
Nov 27, 2006 6.547 6.682 6.547 6.652 179,548 +0.11(+1.65%)
Nov 24, 2006 6.526 6.550 6.517 6.544 32,645 +0.04(+0.65%)
Nov 22, 2006 6.517 6.517 6.490 6.502 95,937 -0.01(-0.14%)
Nov 21, 2006 6.478 6.511 6.472 6.511 49,967 +0.05(+0.74%)
Nov 20, 2006 6.499 6.511 6.457 6.463 84,278 -0.04(-0.65%)
Nov 17, 2006 6.532 6.532 6.475 6.505 63,291 -0.02(-0.37%)
Nov 16, 2006 6.586 6.592 6.479 6.529 101,599 -0.05(-0.78%)
Nov 15, 2006 6.568 6.586 6.550 6.580 59,627 +0.02(+0.32%)
Nov 14, 2006 6.532 6.559 6.511 6.559 67,622 +0.03(+0.41%)
Nov 13, 2006 6.508 6.553 6.505 6.532 69,954 -0.02(-0.28%)
Nov 10, 2006 6.562 6.580 6.526 6.550 89,274 +0.02(+0.28%)
Nov 09, 2006 6.490 6.544 6.490 6.532 66,622 -0.00(-0.05%)
Nov 08, 2006 6.442 6.535 6.442 6.535 57,961 +0.05(+0.83%)
Nov 07, 2006 6.460 6.496 6.460 6.481 72,619 +0.03(+0.47%)
Nov 06, 2006 6.397 6.457 6.397 6.451 72,285 +0.05(+0.80%)
Nov 03, 2006 6.490 6.490 6.382 6.400 230,182 -0.09(-1.34%)
Nov 02, 2006 6.544 6.544 6.487 6.487 95,937 -0.05(-0.83%)
Nov 01, 2006 6.577 6.577 6.508 6.541 28,314 -0.02(-0.23%)
Oct 31, 2006 6.580 6.598 6.556 6.556 36,642 -0.03(-0.41%)
Oct 30, 2006 6.610 6.610 6.583 6.583 37,308 -0.03(-0.41%)
Oct 27, 2006 6.607 6.643 6.607 6.610 69,620 +0.00(+0.05%)
Oct 26, 2006 6.589 6.607 6.577 6.607 71,619 +0.01(+0.18%)
Oct 25, 2006 6.583 6.595 6.535 6.595 144,904 +0.00(+0.00%)
Oct 24, 2006 6.550 6.616 6.523 6.595 189,209 +0.05(+0.78%)
Oct 23, 2006 6.508 6.550 6.508 6.544 68,954 +0.02(+0.23%)
Oct 20, 2006 6.529 6.556 6.520 6.529 76,283 +0.00(+0.00%)
Oct 19, 2006 6.553 6.553 6.523 6.529 46,969 -0.00(-0.05%)
Oct 18, 2006 6.529 6.553 6.508 6.532 81,279 +0.00(+0.00%)
Oct 17, 2006 6.490 6.550 6.490 6.532 111,593 +0.05(+0.74%)
Oct 16, 2006 6.463 6.493 6.424 6.484 54,630 +0.00(+0.05%)
Oct 13, 2006 6.454 6.535 6.451 6.481 69,287 +0.00(+0.00%)
Oct 12, 2006 6.448 6.484 6.430 6.481 65,290 +0.05(+0.75%)
Oct 11, 2006 6.418 6.463 6.418 6.433 127,249 +0.02(+0.28%)
Oct 10, 2006 6.394 6.418 6.319 6.415 89,607 -0.03(-0.47%)
Oct 09, 2006 6.415 6.445 6.400 6.445 61,959 +0.05(+0.70%)
Oct 06, 2006 6.406 6.415 6.376 6.400 49,300 -0.01(-0.09%)
Oct 05, 2006 6.358 6.415 6.355 6.406 81,946 +0.01(+0.19%)
Oct 04, 2006 6.382 6.400 6.334 6.394 129,581 -0.01(-0.14%)
Oct 03, 2006 6.271 6.403 6.271 6.403 102,932 +0.14(+2.25%)
Oct 02, 2006 6.322 6.331 6.262 6.262 58,295 -0.08(-1.21%)
Sep 29, 2006 6.358 6.373 6.331 6.339 86,276 -0.03(-0.45%)
Sep 28, 2006 6.289 6.394 6.259 6.367 144,238 +0.09(+1.39%)
Sep 27, 2006 6.265 6.295 6.211 6.280 92,272 +0.03(+0.43%)
Sep 26, 2006 6.223 6.280 6.211 6.253 95,270 +0.05(+0.87%)
Sep 25, 2006 6.199 6.199 6.136 6.199 96,603 +0.02(+0.24%)
Sep 22, 2006 6.193 6.196 6.154 6.184 60,959 -0.02(-0.24%)
Sep 21, 2006 6.214 6.238 6.196 6.199 89,940 +0.01(+0.10%)
Sep 20, 2006 6.154 6.232 6.142 6.193 77,282 +0.06(+0.98%)
Sep 19, 2006 6.187 6.217 6.124 6.133 76,616 -0.05(-0.87%)
Sep 18, 2006 6.199 6.211 6.154 6.187 89,940 -0.03(-0.48%)
Sep 15, 2006 6.187 6.223 6.160 6.217 95,937 +0.03(+0.49%)
Sep 14, 2006 6.166 6.196 6.136 6.187 69,287 +0.00(+0.05%)
Sep 13, 2006 6.124 6.184 6.103 6.184 76,949 +0.06(+0.98%)
Sep 12, 2006 6.061 6.124 6.061 6.124 74,950 +0.01(+0.20%)
Sep 11, 2006 6.124 6.127 6.100 6.112 86,276 -0.02(-0.29%)
Sep 08, 2006 6.160 6.160 6.127 6.130 38,641 -0.02(-0.29%)
Sep 07, 2006 6.190 6.190 6.130 6.148 60,959 -0.06(-0.92%)
Sep 06, 2006 6.253 6.253 6.185 6.205 61,626 -0.06(-0.96%)
Sep 05, 2006 6.259 6.265 6.228 6.265 74,617 +0.02(+0.34%)
Sep 01, 2006 6.253 6.274 6.241 6.244 41,972 -0.00(-0.05%)
Aug 31, 2006 6.220 6.259 6.211 6.247 89,940 +0.02(+0.29%)
Aug 30, 2006 6.226 6.229 6.187 6.229 77,615 +0.02(+0.24%)
Aug 29, 2006 6.154 6.223 6.127 6.214 160,561 +0.09(+1.42%)
Aug 28, 2006 6.121 6.142 6.064 6.127 150,900 +0.02(+0.25%)
Aug 25, 2006 6.124 6.142 6.109 6.112 56,629 +0.01(+0.20%)
Aug 24, 2006 6.154 6.160 6.094 6.100 89,940 +0.00(+0.05%)
Aug 23, 2006 6.187 6.193 6.070 6.097 130,247 -0.08(-1.36%)
Aug 22, 2006 6.202 6.238 6.169 6.181 124,251 -0.02(-0.34%)
Aug 21, 2006 6.223 6.223 6.187 6.202 71,619 -0.01(-0.14%)
Aug 18, 2006 6.226 6.241 6.142 6.211 70,287 +0.00(+0.00%)
Aug 17, 2006 6.214 6.223 6.178 6.211 42,971 +0.01(+0.19%)
Aug 16, 2006 6.163 6.199 6.157 6.199 41,306 +0.07(+1.13%)
Aug 15, 2006 6.139 6.139 6.034 6.130 155,897 +0.02(+0.39%)
Aug 14, 2006 6.082 6.130 6.076 6.106 72,952 -0.01(-0.10%)
Aug 11, 2006 6.031 6.145 6.031 6.112 58,295 +0.05(+0.89%)
Aug 10, 2006 6.013 6.058 5.995 6.058 103,598 +0.02(+0.35%)
Aug 09, 2006 6.082 6.103 6.019 6.037 160,561 -0.05(-0.79%)
Aug 08, 2006 6.088 6.130 6.085 6.085 56,962 +0.01(+0.10%)
Aug 07, 2006 6.040 6.097 6.016 6.079 59,960 -0.00(-0.05%)
Aug 04, 2006 6.121 6.169 6.049 6.082 80,946 +0.00(+0.00%)
Aug 03, 2006 6.070 6.100 6.055 6.082 29,980 +0.01(+0.20%)
Aug 02, 2006 6.052 6.109 6.049 6.070 41,639 +0.03(+0.50%)
Aug 01, 2006 6.034 6.061 6.034 6.040 66,956 -0.02(-0.25%)
Jul 31, 2006 6.085 6.109 6.055 6.055 66,956 -0.04(-0.64%)
Jul 28, 2006 6.037 6.097 6.016 6.094 84,611 +0.07(+1.20%)
Jul 27, 2006 6.022 6.058 6.013 6.022 36,642 +0.02(+0.40%)
Jul 26, 2006 5.983 6.052 5.983 5.998 55,297 -0.02(-0.25%)
Jul 25, 2006 6.025 6.034 5.965 6.013 73,618 +0.03(+0.55%)
Jul 24, 2006 5.944 6.001 5.941 5.980 61,626 +0.01(+0.15%)
Jul 21, 2006 5.965 5.989 5.887 5.971 66,956 -0.04(-0.65%)
Jul 20, 2006 6.034 6.046 6.004 6.010 58,961 +0.03(+0.55%)
Jul 19, 2006 5.839 6.004 5.839 5.977 85,943 +0.13(+2.16%)
Jul 18, 2006 5.821 5.851 5.803 5.851 37,975 +0.02(+0.41%)
Jul 17, 2006 5.929 5.929 5.821 5.827 26,982 -0.11(-1.77%)
Jul 14, 2006 5.986 5.989 5.824 5.932 176,883 -0.05(-0.90%)
Jul 13, 2006 6.034 6.046 5.974 5.986 84,944 -0.06(-0.94%)
Jul 12, 2006 6.025 6.052 6.013 6.043 85,610 +0.01(+0.10%)
Jul 11, 2006 6.043 6.043 6.016 6.037 72,619 +0.02(+0.25%)
Jul 10, 2006 6.004 6.022 5.989 6.022 56,296 +0.00(+0.07%)
Jul 07, 2006 5.959 6.034 5.959 6.017 39,973 +0.06(+1.08%)
Jul 06, 2006 5.941 5.956 5.899 5.953 34,977 +0.02(+0.40%)
Jul 05, 2006 5.851 5.941 5.851 5.929 47,302 +0.09(+1.54%)
Jul 03, 2006 5.899 5.929 5.809 5.839 78,281 -0.04(-0.66%)
Jun 30, 2006 5.776 5.878 5.767 5.878 299,137 +0.09(+1.61%)
Jun 29, 2006 5.650 5.821 5.650 5.785 113,925 +0.16(+2.83%)
Jun 28, 2006 5.662 5.689 5.611 5.626 73,285 -0.03(-0.53%)
Jun 27, 2006 5.674 5.683 5.635 5.656 102,599 -0.02(-0.32%)
Jun 26, 2006 5.689 5.692 5.662 5.674 87,276 +0.00(+0.00%)
Jun 23, 2006 5.746 5.794 5.644 5.674 97,269 -0.08(-1.31%)
Jun 22, 2006 5.704 5.794 5.686 5.749 54,963 +0.02(+0.37%)
Jun 21, 2006 5.671 5.752 5.665 5.728 70,620 +0.06(+1.01%)
Jun 20, 2006 5.665 5.689 5.629 5.671 84,944 +0.02(+0.43%)
Jun 19, 2006 5.677 5.734 5.641 5.647 60,959 -0.02(-0.42%)
Jun 16, 2006 5.698 5.716 5.647 5.671 57,628 -0.03(-0.47%)
Jun 15, 2006 5.545 5.698 5.530 5.698 116,257 +0.14(+2.43%)
Jun 14, 2006 5.533 5.575 5.503 5.563 78,948 -0.04(-0.64%)
Jun 13, 2006 5.689 5.689 5.584 5.599 62,958 -0.13(-2.25%)
Jun 12, 2006 5.734 5.773 5.725 5.728 43,638 -0.05(-0.88%)
Jun 09, 2006 5.884 5.884 5.716 5.779 32,978 -0.08(-1.28%)
Jun 08, 2006 5.911 5.911 5.737 5.854 80,613 -0.09(-1.47%)
Jun 07, 2006 5.971 6.004 5.923 5.941 68,954 -0.04(-0.60%)
Jun 06, 2006 5.971 5.986 5.878 5.977 67,955 +0.00(+0.00%)
Jun 05, 2006 5.989 6.019 5.971 5.977 104,264 -0.01(-0.20%)
Jun 02, 2006 5.965 5.989 5.935 5.989 72,952 +0.06(+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.