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 )

16.87 +0.11 (+0.66%)
Streaming Delayed Price Updated: 12:10 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 29, 2009 3.572 3.608 3.572 3.587 68,515 +0.02(+0.42%)
May 28, 2009 3.545 3.593 3.542 3.572 102,762 +0.01(+0.34%)
May 27, 2009 3.575 3.608 3.551 3.560 77,209 -0.04(-1.00%)
May 26, 2009 3.509 3.596 3.497 3.596 94,671 +0.08(+2.22%)
May 22, 2009 3.536 3.539 3.464 3.518 98,288 +0.02(+0.43%)
May 21, 2009 3.512 3.539 3.437 3.503 77,119 -0.05(-1.35%)
May 20, 2009 3.578 3.602 3.551 3.551 98,135 +0.01(+0.34%)
May 19, 2009 3.515 3.569 3.515 3.539 44,850 +0.03(+0.93%)
May 18, 2009 3.398 3.545 3.398 3.507 134,634 +0.12(+3.65%)
May 15, 2009 3.419 3.430 3.365 3.383 89,178 -0.02(-0.62%)
May 14, 2009 3.398 3.416 3.377 3.404 66,746 +0.01(+0.18%)
May 13, 2009 3.377 3.425 3.371 3.398 126,110 -0.05(-1.57%)
May 12, 2009 3.431 3.491 3.368 3.452 142,549 +0.03(+0.77%)
May 11, 2009 3.449 3.452 3.392 3.426 81,646 -0.06(-1.62%)
May 08, 2009 3.422 3.494 3.410 3.482 89,244 +0.06(+1.75%)
May 07, 2009 3.434 3.470 3.392 3.422 125,564 -0.01(-0.35%)
May 06, 2009 3.452 3.452 3.383 3.434 200,435 +0.06(+1.69%)
May 05, 2009 3.365 3.416 3.365 3.377 114,638 +0.01(+0.27%)
May 04, 2009 3.368 3.401 3.359 3.368 84,441 +0.10(+3.13%)
May 01, 2009 3.239 3.293 3.236 3.266 82,096 +0.03(+0.83%)
Apr 30, 2009 3.260 3.314 3.227 3.239 69,048 +0.01(+0.19%)
Apr 29, 2009 3.185 3.245 3.185 3.233 88,278 +0.07(+2.09%)
Apr 28, 2009 3.116 3.179 3.098 3.167 58,754 +0.03(+0.96%)
Apr 27, 2009 3.113 3.200 3.113 3.137 97,642 -0.06(-1.97%)
Apr 24, 2009 3.119 3.208 3.119 3.200 94,228 +0.09(+3.00%)
Apr 23, 2009 3.089 3.143 3.068 3.107 146,910 +0.02(+0.58%)
Apr 22, 2009 3.062 3.140 3.050 3.089 29,790 +0.00(+0.10%)
Apr 21, 2009 3.029 3.107 3.002 3.086 91,689 +0.02(+0.59%)
Apr 20, 2009 3.158 3.158 3.065 3.068 102,329 -0.13(-4.13%)
Apr 17, 2009 3.191 3.206 3.155 3.200 147,123 +0.02(+0.66%)
Apr 16, 2009 3.107 3.182 3.092 3.179 54,197 +0.07(+2.22%)
Apr 15, 2009 3.071 3.110 3.053 3.110 92,455 +0.03(+0.88%)
Apr 14, 2009 3.098 3.125 3.083 3.083 87,512 -0.03(-0.87%)
Apr 13, 2009 3.071 3.131 3.071 3.110 103,818 +0.03(+1.07%)
Apr 09, 2009 3.065 3.107 3.065 3.077 43,921 +0.08(+2.50%)
Apr 08, 2009 2.990 3.029 2.984 3.002 56,143 -0.01(-0.40%)
Apr 07, 2009 3.038 3.038 2.972 3.014 105,320 -0.04(-1.37%)
Apr 06, 2009 3.035 3.077 3.026 3.056 136,730 -0.05(-1.45%)
Apr 03, 2009 3.101 3.140 3.050 3.101 72,189 +0.01(+0.39%)
Apr 02, 2009 3.026 3.136 3.026 3.089 90,763 +0.12(+3.94%)
Apr 01, 2009 2.861 2.981 2.846 2.972 91,373 +0.08(+2.80%)
Mar 31, 2009 2.819 2.916 2.819 2.891 80,800 +0.07(+2.56%)
Mar 30, 2009 2.912 2.912 2.819 2.819 130,281 -0.21(-6.94%)
Mar 26, 2009 2.972 3.041 2.972 3.029 189,658 +0.11(+3.70%)
Mar 25, 2009 2.930 2.966 2.855 2.921 130,471 +0.01(+0.31%)
Mar 24, 2009 2.897 2.945 2.891 2.912 221,781 +0.02(+0.52%)
Mar 23, 2009 2.876 2.897 2.864 2.897 198,223 +0.24(+9.04%)
Mar 20, 2009 2.747 2.762 2.654 2.657 210,758 -0.09(-3.28%)
Mar 19, 2009 2.852 2.873 2.747 2.747 261,811 -0.06(-2.24%)
Mar 18, 2009 2.735 2.838 2.735 2.810 78,182 +0.05(+1.85%)
Mar 17, 2009 2.699 2.804 2.699 2.759 92,299 +0.06(+2.22%)
Mar 16, 2009 2.702 2.789 2.699 2.699 62,345 +0.01(+0.45%)
Mar 13, 2009 2.741 2.741 2.672 2.687 0 +0.00(+0.11%)
Mar 12, 2009 2.483 2.699 2.483 2.684 61,129 +0.18(+7.32%)
Mar 11, 2009 2.432 2.542 2.429 2.501 120,144 +0.11(+4.78%)
Mar 10, 2009 2.281 2.441 2.281 2.387 69,927 +0.09(+3.79%)
Mar 09, 2009 2.284 2.346 2.284 2.300 132,729 -0.03(-1.42%)
Mar 06, 2009 2.411 2.417 2.306 2.333 0 -0.11(-4.31%)
Mar 05, 2009 2.516 2.531 2.438 2.438 76,406 -0.12(-4.58%)
Mar 04, 2009 2.528 2.582 2.507 2.555 190,018 +0.06(+2.53%)
Mar 02, 2009 2.672 2.672 2.492 2.492 222,267 -0.23(-8.39%)
Feb 27, 2009 2.711 2.816 2.696 2.720 0 -0.07(-2.35%)
Feb 26, 2009 2.762 2.927 2.733 2.785 200,968 +0.04(+1.51%)
Feb 25, 2009 2.714 2.789 2.684 2.744 130,900 +0.03(+1.11%)
Feb 24, 2009 2.645 2.741 2.636 2.714 188,246 +0.08(+2.96%)
Feb 23, 2009 2.816 2.882 2.630 2.636 157,046 -0.20(-6.89%)
Feb 20, 2009 2.702 2.891 2.702 2.831 112,096 -0.11(-3.64%)
Feb 19, 2009 3.026 3.076 2.930 2.938 96,446 -0.06(-2.14%)
Feb 18, 2009 3.071 3.071 2.954 3.002 117,539 -0.05(-1.57%)
Feb 17, 2009 3.212 3.212 2.990 3.050 74,237 -0.21(-6.45%)
Feb 13, 2009 3.242 3.281 3.242 3.260 64,287 +0.00(+0.09%)
Feb 12, 2009 3.230 3.290 3.185 3.257 70,250 -0.04(-1.09%)
Feb 11, 2009 3.293 3.326 3.272 3.293 102,596 -0.00(-0.09%)
Feb 10, 2009 3.326 3.416 3.290 3.296 97,765 -0.09(-2.63%)
Feb 09, 2009 3.398 3.488 3.380 3.385 62,422 -0.08(-2.20%)
Feb 06, 2009 3.383 3.497 3.383 3.461 44,800 +0.07(+1.95%)
Feb 05, 2009 3.371 3.402 3.284 3.395 53,551 +0.01(+0.18%)
Feb 04, 2009 3.383 3.487 3.371 3.389 100,470 +0.02(+0.62%)
Feb 03, 2009 3.293 3.395 3.293 3.368 64,800 +0.08(+2.47%)
Feb 02, 2009 3.233 3.302 3.227 3.287 59,484 -0.03(-0.90%)
Jan 30, 2009 3.371 3.401 3.317 3.317 0 -0.05(-1.43%)
Jan 29, 2009 3.395 3.407 3.332 3.365 49,454 -0.09(-2.69%)
Jan 28, 2009 3.407 3.524 3.407 3.458 50,839 +0.07(+2.13%)
Jan 27, 2009 3.344 3.398 3.341 3.386 27,708 +0.06(+1.71%)
Jan 26, 2009 3.350 3.353 3.298 3.329 45,003 +0.05(+1.56%)
Jan 23, 2009 3.236 3.293 3.182 3.278 66,113 +0.03(+0.82%)
Jan 22, 2009 3.149 3.311 3.143 3.251 94,471 -0.02(-0.46%)
Jan 21, 2009 3.214 3.266 3.166 3.266 77,615 +0.07(+2.06%)
Jan 20, 2009 3.272 3.347 3.191 3.200 112,103 -0.16(-4.82%)
Jan 16, 2009 3.377 3.416 3.317 3.362 40,406 +0.02(+0.72%)
Jan 15, 2009 3.383 3.383 3.242 3.338 84,564 -0.05(-1.33%)
Jan 14, 2009 3.467 3.467 3.383 3.383 69,907 -0.11(-3.26%)
Jan 13, 2009 3.524 3.529 3.491 3.497 60,910 -0.04(-1.15%)
Jan 12, 2009 3.617 3.617 3.512 3.538 64,264 -0.12(-3.23%)
Jan 09, 2009 3.701 3.725 3.638 3.656 101,480 -0.05(-1.30%)
Jan 08, 2009 3.668 3.719 3.647 3.704 138,215 -0.03(-0.88%)
Jan 07, 2009 3.782 3.782 3.671 3.737 137,986 -0.08(-2.20%)
Jan 06, 2009 3.788 3.873 3.773 3.822 155,158 +0.06(+1.60%)
Jan 05, 2009 3.770 3.799 3.674 3.761 187,240 +0.02(+0.48%)
Jan 02, 2009 3.572 3.770 3.572 3.743 0 +0.19(+5.41%)
Jan 01, 2009 3.512 3.557 3.506 3.551 0 +0.00(+0.00%)
Dec 31, 2008 3.512 3.557 3.506 3.551 139,385 +0.06(+1.63%)
Dec 30, 2008 3.446 3.584 3.446 3.494 152,196 +0.04(+1.04%)
Dec 29, 2008 3.476 3.518 3.446 3.458 93,008 -0.03(-0.78%)
Dec 26, 2008 3.437 3.518 3.437 3.485 105,980 +0.03(+0.87%)
Dec 24, 2008 3.401 3.458 3.386 3.455 91,436 +0.03(+0.97%)
Dec 23, 2008 3.365 3.515 3.365 3.422 152,986 +0.07(+1.97%)
Dec 22, 2008 3.413 3.413 3.353 3.356 124,704 -0.07(-2.10%)
Dec 19, 2008 3.416 3.458 3.389 3.428 136,014 +0.01(+0.35%)
Dec 18, 2008 3.332 3.512 3.332 3.416 361,669 +0.06(+1.70%)
Dec 17, 2008 3.335 3.404 3.335 3.359 74,374 -0.02(-0.62%)
Dec 16, 2008 3.260 3.386 3.254 3.380 183,073 +0.12(+3.68%)
Dec 15, 2008 3.332 3.332 3.230 3.260 109,824 -0.00(-0.09%)
Dec 12, 2008 3.251 3.263 3.158 3.263 118,302 +0.02(+0.55%)
Dec 11, 2008 3.251 3.281 3.188 3.245 197,620 -0.02(-0.73%)
Dec 10, 2008 3.230 3.299 3.230 3.269 204,335 +0.05(+1.40%)
Dec 09, 2008 3.155 3.224 3.155 3.224 207,407 +0.05(+1.70%)
Dec 08, 2008 3.107 3.218 3.107 3.170 157,653 +0.11(+3.73%)
Dec 05, 2008 2.993 3.083 2.956 3.056 103,905 +0.04(+1.19%)
Dec 04, 2008 3.002 3.077 2.990 3.020 167,959 -0.03(-1.08%)
Dec 03, 2008 3.002 3.098 2.930 3.053 83,725 +0.08(+2.62%)
Dec 02, 2008 2.975 3.062 2.975 2.975 104,394 +0.02(+0.61%)
Dec 01, 2008 3.146 3.146 2.957 2.957 31,765 -0.25(-7.86%)
Nov 28, 2008 3.044 3.209 3.044 3.209 63,754 +0.08(+2.69%)
Nov 26, 2008 2.990 3.125 2.915 3.125 278,490 +0.11(+3.48%)
Nov 25, 2008 3.035 3.104 2.987 3.020 183,086 +0.06(+1.93%)
Nov 24, 2008 2.801 2.984 2.792 2.963 138,292 +0.27(+10.03%)
Nov 21, 2008 2.738 2.753 2.537 2.693 236,318 +0.01(+0.22%)
Nov 20, 2008 2.867 2.969 2.573 2.687 234,063 -0.36(-11.74%)
Nov 19, 2008 3.212 3.278 2.977 3.044 220,635 -0.21(-6.54%)
Nov 18, 2008 3.302 3.302 3.218 3.257 87,262 -0.06(-1.81%)
Nov 17, 2008 3.368 3.377 3.308 3.317 75,523 -0.16(-4.49%)
Nov 14, 2008 3.482 3.527 3.434 3.473 75,190 -0.05(-1.53%)
Nov 13, 2008 3.329 3.527 3.266 3.527 183,816 +0.14(+4.07%)
Nov 12, 2008 3.470 3.470 3.377 3.389 65,014 -0.12(-3.50%)
Nov 11, 2008 3.617 3.617 3.493 3.512 114,511 -0.13(-3.61%)
Nov 10, 2008 3.707 3.713 3.632 3.644 119,111 +0.01(+0.31%)
Nov 07, 2008 3.611 3.674 3.599 3.632 132,523 +0.07(+2.02%)
Nov 06, 2008 3.888 3.888 3.539 3.560 141,677 -0.39(-9.88%)
Nov 05, 2008 4.107 4.119 3.939 3.951 113,752 -0.17(-4.01%)
Nov 04, 2008 3.975 4.150 3.975 4.116 83,598 +0.15(+3.76%)
Nov 03, 2008 3.903 4.011 3.903 3.967 89,211 +0.03(+0.71%)
Oct 31, 2008 3.828 3.939 3.770 3.939 64,367 +0.09(+2.42%)
Oct 30, 2008 3.927 3.933 3.662 3.846 107,166 +0.03(+0.71%)
Oct 29, 2008 3.704 3.903 3.692 3.818 76,499 +0.03(+0.71%)
Oct 28, 2008 3.647 3.873 3.425 3.791 122,476 +0.29(+8.23%)
Oct 27, 2008 3.302 3.545 3.269 3.503 174,059 -0.07(-1.85%)
Oct 24, 2008 3.329 3.611 3.329 3.569 103,775 -0.08(-2.14%)
Oct 23, 2008 3.725 3.773 3.533 3.647 110,427 -0.06(-1.70%)
Oct 22, 2008 3.828 3.828 3.689 3.710 96,033 -0.20(-5.14%)
Oct 21, 2008 4.029 4.137 3.909 3.912 76,786 -0.16(-3.84%)
Oct 20, 2008 3.933 4.098 3.933 4.068 68,858 +0.18(+4.62%)
Oct 17, 2008 3.596 4.038 3.580 3.888 141,956 +0.25(+6.78%)
Oct 16, 2008 3.422 3.734 3.407 3.641 150,624 +0.14(+4.12%)
Oct 15, 2008 3.638 3.695 3.452 3.497 178,276 -0.18(-4.98%)
Oct 14, 2008 3.770 3.903 3.635 3.680 180,774 -0.01(-0.33%)
Oct 13, 2008 3.299 3.760 3.299 3.692 224,995 +0.65(+21.30%)
Oct 10, 2008 2.987 3.239 2.915 3.044 378,631 -0.20(-6.02%)
Oct 09, 2008 3.527 3.587 3.233 3.239 268,520 -0.41(-11.19%)
Oct 08, 2008 3.557 3.737 3.491 3.647 214,802 -0.19(-4.93%)
Oct 07, 2008 4.218 4.254 3.831 3.837 159,428 -0.31(-7.49%)
Oct 06, 2008 4.515 4.515 4.056 4.147 200,525 -0.48(-10.42%)
Oct 03, 2008 4.650 4.737 4.503 4.629 84,191 +0.13(+2.87%)
Oct 02, 2008 4.542 4.713 4.500 4.500 149,318 -0.07(-1.58%)
Oct 01, 2008 4.404 4.623 4.404 4.572 57,662 +0.17(+3.75%)
Sep 30, 2008 4.353 4.470 4.311 4.407 110,267 +0.14(+3.38%)
Sep 29, 2008 4.722 4.722 4.263 4.263 157,313 -0.53(-11.03%)
Sep 26, 2008 4.743 4.800 4.719 4.791 0 +0.01(+0.13%)
Sep 25, 2008 4.716 4.929 4.716 4.785 183,036 +0.05(+0.95%)
Sep 24, 2008 4.656 4.740 4.656 4.740 59,167 +0.11(+2.27%)
Sep 23, 2008 4.653 4.701 4.584 4.635 140,361 -0.03(-0.64%)
Sep 22, 2008 4.881 4.886 4.665 4.665 84,068 -0.23(-4.78%)
Sep 19, 2008 4.803 4.931 4.803 4.899 0 +0.33(+7.23%)
Sep 18, 2008 4.338 4.626 4.323 4.569 183,786 +0.20(+4.53%)
Sep 17, 2008 4.563 4.602 4.320 4.371 187,000 -0.26(-5.64%)
Sep 16, 2008 4.527 4.632 4.518 4.632 178,609 -0.12(-2.47%)
Sep 15, 2008 4.953 4.962 4.749 4.749 90,670 -0.29(-5.78%)
Sep 12, 2008 4.998 5.055 4.986 5.040 59,814 +0.02(+0.36%)
Sep 11, 2008 4.968 5.046 4.956 5.022 152,396 +0.01(+0.12%)
Sep 10, 2008 5.088 5.088 5.016 5.016 85,773 -0.10(-1.89%)
Sep 09, 2008 5.193 5.208 5.106 5.113 129,275 -0.10(-1.89%)
Sep 08, 2008 5.274 5.316 5.088 5.211 106,396 +0.08(+1.52%)
Sep 05, 2008 5.133 5.157 5.100 5.133 0 -0.06(-1.10%)
Sep 04, 2008 5.298 5.310 5.190 5.190 51,356 -0.16(-2.97%)
Sep 03, 2008 5.319 5.350 5.298 5.350 62,478 -0.01(-0.17%)
Sep 02, 2008 5.374 5.446 5.313 5.359 112,179 -0.01(-0.11%)
Aug 29, 2008 5.401 5.410 5.310 5.365 34,524 -0.06(-1.16%)
Aug 28, 2008 5.395 5.434 5.392 5.428 20,479 +0.05(+0.90%)
Aug 27, 2008 5.395 5.410 5.368 5.379 39,903 +0.01(+0.10%)
Aug 26, 2008 5.319 5.374 5.319 5.374 273,237 +0.05(+1.02%)
Aug 25, 2008 5.356 5.380 5.295 5.319 64,947 -0.11(-1.94%)
Aug 22, 2008 5.338 5.425 5.338 5.425 53,778 +0.09(+1.63%)
Aug 21, 2008 5.262 5.365 5.262 5.338 89,641 +0.00(+0.00%)
Aug 20, 2008 5.332 5.338 5.274 5.338 39,290 +0.02(+0.45%)
Aug 19, 2008 5.340 5.355 5.301 5.313 32,152 -0.08(-1.45%)
Aug 18, 2008 5.404 5.416 5.363 5.392 85,270 -0.01(-0.22%)
Aug 15, 2008 5.398 5.458 5.374 5.404 0 -0.03(-0.55%)
Aug 14, 2008 5.437 5.485 5.359 5.434 152,583 -0.04(-0.66%)
Aug 13, 2008 5.506 5.512 5.470 5.470 47,911 -0.07(-1.25%)
Aug 12, 2008 5.617 5.617 5.539 5.539 53,714 -0.07(-1.23%)
Aug 11, 2008 5.620 5.647 5.593 5.608 85,523 +0.02(+0.29%)
Aug 08, 2008 5.482 5.608 5.482 5.591 46,845 +0.06(+1.17%)
Aug 07, 2008 5.587 5.588 5.515 5.527 58,058 -0.09(-1.55%)
Aug 06, 2008 5.599 5.614 5.566 5.614 29,384 +0.03(+0.48%)
Aug 05, 2008 5.533 5.587 5.527 5.587 56,079 +0.11(+2.08%)
Aug 04, 2008 5.533 5.533 5.470 5.473 79,784 -0.06(-1.09%)
Aug 01, 2008 5.572 5.572 5.509 5.533 54,077 -0.05(-0.86%)
Jul 31, 2008 5.611 5.657 5.581 5.581 100,427 -0.10(-1.69%)
Jul 30, 2008 5.698 5.722 5.632 5.677 52,335 +0.01(+0.16%)
Jul 29, 2008 5.668 5.671 5.509 5.668 85,613 +0.15(+2.72%)
Jul 28, 2008 5.590 5.596 5.518 5.518 53,514 -0.08(-1.34%)
Jul 25, 2008 5.539 5.605 5.539 5.593 48,368 +0.02(+0.43%)
Jul 24, 2008 5.623 5.623 5.557 5.569 139,381 -0.07(-1.22%)
Jul 23, 2008 5.581 5.638 5.581 5.638 34,587 +0.05(+0.91%)
Jul 22, 2008 5.506 5.587 5.479 5.587 56,502 +0.06(+1.03%)
Jul 21, 2008 5.509 5.558 5.509 5.530 83,132 +0.02(+0.38%)
Jul 18, 2008 5.503 5.509 5.449 5.509 50,603 +0.05(+0.94%)
Jul 17, 2008 5.395 5.464 5.377 5.458 152,433 +0.10(+1.91%)
Jul 16, 2008 5.217 5.356 5.178 5.356 158,595 +0.17(+3.36%)
Jul 15, 2008 5.235 5.277 5.124 5.181 158,019 -0.08(-1.54%)
Jul 14, 2008 5.410 5.428 5.262 5.262 116,683 -0.15(-2.77%)
Jul 11, 2008 5.389 5.449 5.359 5.413 101,916 -0.04(-0.66%)
Jul 10, 2008 5.389 5.509 5.362 5.449 88,761 +0.08(+1.40%)
Jul 09, 2008 5.419 5.437 5.374 5.374 95,404 -0.04(-0.78%)
Jul 08, 2008 5.399 5.416 5.325 5.416 52,009 +0.03(+0.50%)
Jul 07, 2008 5.449 5.509 5.316 5.389 80,953 -0.05(-0.88%)
Jul 04, 2008 5.494 5.494 5.434 5.437 33,907 +0.00(+0.00%)
Jul 03, 2008 5.494 5.494 5.434 5.437 33,907 -0.05(-0.93%)
Jul 02, 2008 5.566 5.581 5.488 5.488 74,287 -0.05(-0.87%)
Jul 01, 2008 5.497 5.554 5.470 5.536 61,862 -0.01(-0.11%)
Jun 30, 2008 5.581 5.611 5.542 5.542 69,644 -0.05(-0.97%)
Jun 27, 2008 5.626 5.638 5.563 5.596 51,063 -0.03(-0.59%)
Jun 26, 2008 5.626 5.692 5.602 5.629 80,697 -0.13(-2.19%)
Jun 25, 2008 5.737 5.809 5.737 5.755 67,412 +0.06(+1.05%)
Jun 24, 2008 5.680 5.737 5.647 5.695 149,835 +0.01(+0.21%)
Jun 23, 2008 5.695 5.707 5.668 5.683 77,938 -0.01(-0.21%)
Jun 20, 2008 5.791 5.794 5.683 5.695 47,422 -0.11(-1.91%)
Jun 19, 2008 5.764 5.815 5.764 5.806 30,106 +0.02(+0.42%)
Jun 18, 2008 5.821 5.830 5.773 5.782 49,074 -0.07(-1.18%)
Jun 17, 2008 5.839 5.872 5.833 5.851 53,711 +0.01(+0.21%)
Jun 16, 2008 5.824 5.839 5.809 5.839 17,162 +0.02(+0.26%)
Jun 13, 2008 5.743 5.830 5.743 5.824 42,915 +0.05(+0.88%)
Jun 12, 2008 5.827 5.848 5.719 5.773 72,152 +0.00(+0.05%)
Jun 11, 2008 5.935 5.935 5.758 5.770 107,549 -0.12(-1.99%)
Jun 10, 2008 5.956 5.974 5.887 5.887 73,022 -0.13(-2.15%)
Jun 09, 2008 6.133 6.133 6.004 6.016 59,814 -0.07(-1.13%)
Jun 06, 2008 6.241 6.241 6.085 6.085 67,412 -0.16(-2.55%)
Jun 05, 2008 6.184 6.244 6.166 6.244 81,246 +0.08(+1.36%)
Jun 04, 2008 6.184 6.217 6.142 6.160 73,038 -0.03(-0.48%)
Jun 03, 2008 6.184 6.214 6.145 6.190 38,381 -0.01(-0.10%)
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.