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: 4:10 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, 2012 4.737 4.805 4.705 4.748 71,223 -0.01(-0.30%)
May 30, 2012 4.834 4.834 4.730 4.762 137,702 -0.10(-1.99%)
May 29, 2012 4.855 4.873 4.812 4.859 47,865 +0.04(+0.74%)
May 25, 2012 4.837 4.837 4.802 4.823 30,243 -0.01(-0.15%)
May 24, 2012 4.866 4.866 4.795 4.830 76,270 -0.01(-0.30%)
May 23, 2012 4.791 4.852 4.769 4.845 61,194 +0.03(+0.52%)
May 22, 2012 4.830 4.841 4.795 4.820 133,034 +0.02(+0.45%)
May 21, 2012 4.745 4.798 4.716 4.798 49,447 +0.09(+1.90%)
May 18, 2012 4.791 4.823 4.709 4.709 87,180 -0.08(-1.64%)
May 17, 2012 4.887 4.887 4.784 4.787 72,841 -0.09(-1.77%)
May 16, 2012 4.930 4.941 4.870 4.874 44,571 -0.04(-0.71%)
May 15, 2012 4.959 4.959 4.905 4.909 84,177 -0.04(-0.79%)
May 14, 2012 4.987 4.998 4.948 4.948 105,144 -0.08(-1.49%)
May 11, 2012 5.052 5.080 5.002 5.023 66,344 -0.05(-0.92%)
May 10, 2012 5.127 5.127 5.055 5.070 108,548 -0.01(-0.21%)
May 09, 2012 5.088 5.109 5.048 5.080 74,313 -0.05(-1.04%)
May 08, 2012 5.183 5.183 5.084 5.134 45,646 -0.05(-0.89%)
May 07, 2012 5.198 5.198 5.159 5.180 44,697 -0.02(-0.34%)
May 04, 2012 5.237 5.237 5.191 5.198 42,389 -0.04(-0.81%)
May 03, 2012 5.279 5.279 5.230 5.240 71,797 -0.03(-0.51%)
May 02, 2012 5.297 5.297 5.251 5.267 85,756 -0.03(-0.57%)
May 01, 2012 5.297 5.329 5.286 5.297 84,804 +0.01(+0.20%)
Apr 30, 2012 5.318 5.318 5.265 5.286 54,777 -0.02(-0.47%)
Apr 27, 2012 5.294 5.322 5.278 5.311 24,775 +0.03(+0.61%)
Apr 26, 2012 5.294 5.294 5.244 5.279 33,317 -0.00(-0.07%)
Apr 25, 2012 5.251 5.286 5.238 5.283 72,535 +0.06(+1.16%)
Apr 24, 2012 5.223 5.244 5.198 5.223 33,298 +0.00(+0.00%)
Apr 23, 2012 5.219 5.223 5.162 5.223 75,186 -0.01(-0.27%)
Apr 20, 2012 5.230 5.251 5.219 5.237 30,247 +0.01(+0.27%)
Apr 19, 2012 5.255 5.257 5.201 5.223 54,079 -0.03(-0.59%)
Apr 18, 2012 5.230 5.253 5.230 5.253 24,043 +0.02(+0.32%)
Apr 17, 2012 5.215 5.258 5.198 5.237 62,104 +0.06(+1.10%)
Apr 16, 2012 5.176 5.205 5.148 5.180 36,020 +0.00(+0.07%)
Apr 13, 2012 5.219 5.219 5.166 5.176 23,021 -0.04(-0.82%)
Apr 12, 2012 5.198 5.230 5.193 5.219 45,500 +0.04(+0.75%)
Apr 11, 2012 5.183 5.208 5.169 5.180 72,124 +0.05(+0.90%)
Apr 10, 2012 5.219 5.230 5.109 5.134 81,049 -0.10(-1.83%)
Apr 09, 2012 5.229 5.244 5.194 5.229 36,823 -0.03(-0.51%)
Apr 05, 2012 5.311 5.311 5.247 5.256 64,272 -0.02(-0.43%)
Apr 04, 2012 5.258 5.297 5.251 5.279 46,567 -0.04(-0.80%)
Apr 03, 2012 5.364 5.367 5.321 5.321 81,369 -0.05(-0.90%)
Apr 02, 2012 5.272 5.378 5.265 5.370 101,027 +0.08(+1.58%)
Mar 30, 2012 5.293 5.307 5.268 5.286 23,450 +0.02(+0.47%)
Mar 29, 2012 5.254 5.261 5.226 5.261 65,042 +0.01(+0.13%)
Mar 28, 2012 5.328 5.328 5.247 5.254 75,347 -0.08(-1.52%)
Mar 27, 2012 5.353 5.367 5.304 5.335 95,248 +0.00(+0.00%)
Mar 26, 2012 5.325 5.360 5.314 5.335 70,162 +0.04(+0.80%)
Mar 23, 2012 5.293 5.304 5.265 5.293 70,221 +0.02(+0.40%)
Mar 22, 2012 5.297 5.297 5.244 5.272 86,110 -0.04(-0.67%)
Mar 21, 2012 5.318 5.325 5.293 5.307 40,055 -0.01(-0.13%)
Mar 20, 2012 5.286 5.318 5.240 5.314 101,044 +0.01(+0.27%)
Mar 19, 2012 5.286 5.335 5.286 5.300 68,568 +0.00(+0.00%)
Mar 16, 2012 5.307 5.328 5.293 5.300 42,095 -0.01(-0.13%)
Mar 15, 2012 5.293 5.325 5.289 5.307 46,547 +0.00(+0.07%)
Mar 14, 2012 5.328 5.346 5.289 5.304 37,236 -0.01(-0.20%)
Mar 13, 2012 5.275 5.314 5.265 5.314 81,856 +0.06(+1.08%)
Mar 12, 2012 5.275 5.275 5.234 5.258 39,644 +0.00(+0.00%)
Mar 09, 2012 5.268 5.272 5.247 5.258 33,353 -0.01(-0.20%)
Mar 08, 2012 5.240 5.268 5.212 5.268 33,930 +0.08(+1.50%)
Mar 07, 2012 5.176 5.196 5.152 5.190 28,152 +0.05(+1.03%)
Mar 06, 2012 5.162 5.187 5.134 5.138 54,062 -0.09(-1.68%)
Mar 05, 2012 5.239 5.250 5.201 5.225 238,537 -0.03(-0.60%)
Mar 02, 2012 5.306 5.306 5.247 5.257 41,632 -0.04(-0.66%)
Mar 01, 2012 5.289 5.306 5.278 5.292 66,631 +0.02(+0.40%)
Feb 29, 2012 5.313 5.313 5.266 5.271 69,446 -0.03(-0.53%)
Feb 28, 2012 5.261 5.299 5.250 5.299 144,541 +0.02(+0.40%)
Feb 27, 2012 5.254 5.278 5.236 5.278 32,199 +0.01(+0.13%)
Feb 24, 2012 5.257 5.289 5.254 5.271 45,414 +0.04(+0.67%)
Feb 23, 2012 5.247 5.278 5.232 5.236 105,751 +0.00(+0.00%)
Feb 22, 2012 5.239 5.261 5.225 5.236 26,712 +0.01(+0.13%)
Feb 21, 2012 5.222 5.264 5.222 5.229 27,896 +0.02(+0.47%)
Feb 17, 2012 5.215 5.232 5.197 5.204 36,322 +0.01(+0.27%)
Feb 16, 2012 5.183 5.214 5.180 5.190 70,078 +0.02(+0.41%)
Feb 15, 2012 5.197 5.215 5.166 5.169 79,466 -0.01(-0.14%)
Feb 14, 2012 5.183 5.190 5.157 5.176 57,719 -0.00(-0.07%)
Feb 13, 2012 5.201 5.208 5.169 5.180 66,020 +0.01(+0.27%)
Feb 10, 2012 5.173 5.201 5.148 5.166 87,049 -0.05(-1.01%)
Feb 09, 2012 5.211 5.225 5.201 5.218 45,570 +0.03(+0.55%)
Feb 08, 2012 5.201 5.232 5.187 5.190 93,897 +0.01(+0.20%)
Feb 07, 2012 5.159 5.208 5.159 5.180 74,692 +0.00(+0.07%)
Feb 06, 2012 5.152 5.208 5.152 5.176 91,820 -0.03(-0.54%)
Feb 03, 2012 5.166 5.242 5.166 5.204 68,895 +0.05(+1.02%)
Feb 02, 2012 5.148 5.169 5.134 5.152 36,930 +0.01(+0.27%)
Feb 01, 2012 5.082 5.155 5.082 5.138 76,784 +0.08(+1.52%)
Jan 31, 2012 5.029 5.078 5.029 5.061 49,848 +0.02(+0.49%)
Jan 30, 2012 4.998 5.040 4.984 5.036 44,990 -0.01(-0.28%)
Jan 27, 2012 4.977 5.050 4.977 5.050 55,805 +0.03(+0.70%)
Jan 26, 2012 5.015 5.050 4.973 5.015 108,841 +0.02(+0.35%)
Jan 25, 2012 4.970 5.012 4.938 4.998 109,476 +0.03(+0.70%)
Jan 24, 2012 4.931 4.963 4.907 4.963 151,614 +0.00(+0.07%)
Jan 23, 2012 4.910 4.959 4.893 4.959 96,103 +0.06(+1.28%)
Jan 20, 2012 4.879 4.896 4.851 4.896 67,058 +0.03(+0.57%)
Jan 19, 2012 4.858 4.869 4.841 4.869 121,290 +0.04(+0.80%)
Jan 18, 2012 4.764 4.830 4.764 4.830 72,595 +0.05(+1.10%)
Jan 17, 2012 4.774 4.805 4.764 4.778 85,616 +0.04(+0.81%)
Jan 13, 2012 4.750 4.757 4.722 4.739 49,187 -0.03(-0.59%)
Jan 12, 2012 4.788 4.802 4.764 4.767 69,430 -0.01(-0.15%)
Jan 11, 2012 4.774 4.788 4.758 4.774 65,525 -0.03(-0.65%)
Jan 10, 2012 4.806 4.806 4.757 4.806 58,334 +0.05(+0.96%)
Jan 09, 2012 4.718 4.760 4.715 4.760 89,405 +0.07(+1.41%)
Jan 06, 2012 4.694 4.736 4.690 4.694 63,524 -0.03(-0.59%)
Jan 05, 2012 4.708 4.732 4.666 4.722 121,580 +0.00(+0.00%)
Jan 04, 2012 4.670 4.722 4.666 4.722 29,432 +0.07(+1.49%)
Dec 30, 2011 4.565 4.652 4.565 4.652 176,009 +0.07(+1.52%)
Dec 29, 2011 4.576 4.624 4.569 4.583 85,456 -0.01(-0.15%)
Dec 28, 2011 4.652 4.655 4.562 4.590 165,305 -0.05(-1.12%)
Dec 27, 2011 4.635 4.659 4.621 4.642 99,988 +0.01(+0.30%)
Dec 23, 2011 4.631 4.638 4.607 4.628 97,464 +0.04(+0.83%)
Dec 21, 2011 4.611 4.617 4.565 4.590 109,414 -0.01(-0.15%)
Dec 20, 2011 4.531 4.600 4.531 4.597 126,513 +0.14(+3.04%)
Dec 19, 2011 4.558 4.579 4.458 4.461 64,911 -0.09(-2.06%)
Dec 16, 2011 4.569 4.572 4.524 4.555 90,804 +0.02(+0.54%)
Dec 15, 2011 4.538 4.572 4.426 4.531 190,927 +0.02(+0.54%)
Dec 14, 2011 4.562 4.579 4.485 4.506 94,283 -0.06(-1.22%)
Dec 13, 2011 4.656 4.680 4.551 4.562 61,924 -0.06(-1.28%)
Dec 12, 2011 4.680 4.680 4.586 4.621 80,030 -0.08(-1.70%)
Dec 09, 2011 4.631 4.715 4.614 4.701 66,923 +0.07(+1.50%)
Dec 08, 2011 4.711 4.715 4.628 4.631 167,409 -0.11(-2.29%)
Dec 07, 2011 4.698 4.757 4.671 4.740 104,512 +0.04(+0.81%)
Dec 06, 2011 4.712 4.736 4.698 4.702 67,046 -0.02(-0.51%)
Dec 05, 2011 4.736 4.768 4.701 4.726 75,583 +0.04(+0.88%)
Dec 02, 2011 4.709 4.747 4.685 4.685 80,440 +0.02(+0.37%)
Dec 01, 2011 4.660 4.685 4.660 4.667 79,592 +0.02(+0.45%)
Nov 30, 2011 4.640 4.682 4.609 4.647 106,852 +0.13(+2.91%)
Nov 29, 2011 4.471 4.547 4.450 4.516 80,475 +0.03(+0.69%)
Nov 28, 2011 4.495 4.522 4.460 4.484 90,451 +0.08(+1.72%)
Nov 25, 2011 4.384 4.443 4.343 4.408 44,553 +0.02(+0.47%)
Nov 23, 2011 4.446 4.450 4.388 4.388 91,732 -0.09(-2.00%)
Nov 22, 2011 4.446 4.491 4.429 4.478 77,257 +0.03(+0.70%)
Nov 21, 2011 4.491 4.497 4.426 4.446 117,640 -0.10(-2.20%)
Nov 18, 2011 4.567 4.609 4.547 4.547 83,815 +0.01(+0.15%)
Nov 17, 2011 4.633 4.633 4.529 4.540 39,794 -0.12(-2.52%)
Nov 16, 2011 4.660 4.719 4.643 4.657 58,666 -0.07(-1.39%)
Nov 15, 2011 4.681 4.730 4.667 4.723 105,601 +0.02(+0.51%)
Nov 14, 2011 4.757 4.757 4.692 4.698 63,428 -0.06(-1.23%)
Nov 11, 2011 4.754 4.805 4.754 4.757 89,927 +0.06(+1.17%)
Nov 10, 2011 4.740 4.747 4.681 4.702 69,839 +0.01(+0.12%)
Nov 09, 2011 4.799 4.799 4.688 4.696 95,211 -0.18(-3.65%)
Nov 08, 2011 4.833 4.885 4.830 4.875 54,315 +0.05(+1.06%)
Nov 07, 2011 4.800 4.834 4.769 4.824 62,931 +0.01(+0.14%)
Nov 04, 2011 4.803 4.824 4.755 4.817 57,638 -0.01(-0.14%)
Nov 03, 2011 4.765 4.861 4.724 4.824 183,554 +0.08(+1.74%)
Nov 02, 2011 4.741 4.772 4.703 4.741 65,960 +0.03(+0.73%)
Nov 01, 2011 4.669 4.724 4.652 4.707 94,951 -0.11(-2.28%)
Oct 31, 2011 4.896 4.896 4.803 4.817 71,830 -0.11(-2.30%)
Oct 28, 2011 4.923 4.947 4.899 4.930 59,670 +0.02(+0.49%)
Oct 27, 2011 4.889 4.981 4.858 4.906 79,094 +0.15(+3.25%)
Oct 26, 2011 4.721 4.752 4.652 4.752 99,720 +0.10(+2.21%)
Oct 25, 2011 4.714 4.714 4.649 4.649 93,864 -0.07(-1.38%)
Oct 24, 2011 4.710 4.776 4.710 4.714 142,140 +0.10(+2.16%)
Oct 21, 2011 4.728 4.786 4.614 4.614 52,298 -0.09(-1.82%)
Oct 20, 2011 4.676 4.710 4.628 4.700 89,247 +0.01(+0.22%)
Oct 19, 2011 4.703 4.745 4.676 4.690 78,176 -0.03(-0.73%)
Oct 18, 2011 4.611 4.762 4.597 4.724 163,144 +0.08(+1.77%)
Oct 17, 2011 4.697 4.714 4.618 4.642 43,781 -0.07(-1.46%)
Oct 14, 2011 4.666 4.745 4.666 4.710 55,583 +0.08(+1.78%)
Oct 13, 2011 4.621 4.642 4.573 4.628 29,880 -0.04(-0.81%)
Oct 12, 2011 4.717 4.717 4.635 4.666 115,859 +0.07(+1.49%)
Oct 11, 2011 4.556 4.618 4.549 4.597 53,161 +0.03(+0.58%)
Oct 10, 2011 4.468 4.594 4.468 4.571 78,409 +0.15(+3.31%)
Oct 07, 2011 4.489 4.493 4.424 4.424 174,451 -0.04(-0.84%)
Oct 06, 2011 4.397 4.461 4.390 4.461 61,154 +0.07(+1.63%)
Oct 05, 2011 4.271 4.397 4.264 4.390 51,985 +0.12(+2.71%)
Oct 04, 2011 4.192 4.284 4.080 4.274 80,413 +0.04(+1.05%)
Oct 03, 2011 4.339 4.346 4.226 4.230 207,735 -0.14(-3.27%)
Sep 30, 2011 4.403 4.451 4.373 4.373 185,671 -0.10(-2.14%)
Sep 29, 2011 4.516 4.557 4.420 4.468 126,938 +0.02(+0.38%)
Sep 28, 2011 4.509 4.588 4.441 4.451 124,937 -0.06(-1.28%)
Sep 27, 2011 4.496 4.608 4.496 4.509 133,704 +0.06(+1.30%)
Sep 26, 2011 4.332 4.458 4.315 4.451 168,225 +0.14(+3.32%)
Sep 23, 2011 4.329 4.386 4.281 4.308 182,139 -0.02(-0.47%)
Sep 22, 2011 4.376 4.380 4.274 4.329 132,994 -0.15(-3.42%)
Sep 21, 2011 4.611 4.622 4.482 4.482 68,222 -0.15(-3.17%)
Sep 20, 2011 4.628 4.680 4.608 4.628 71,229 -0.01(-0.22%)
Sep 19, 2011 4.659 4.676 4.594 4.639 70,766 -0.08(-1.73%)
Sep 16, 2011 4.690 4.748 4.686 4.720 61,890 +0.02(+0.51%)
Sep 15, 2011 4.686 4.720 4.666 4.697 57,430 +0.05(+1.03%)
Sep 14, 2011 4.594 4.680 4.557 4.649 48,760 +0.06(+1.34%)
Sep 13, 2011 4.540 4.605 4.540 4.588 44,653 +0.03(+0.75%)
Sep 12, 2011 4.499 4.557 4.468 4.553 90,121 +0.00(+0.00%)
Sep 09, 2011 4.635 4.639 4.509 4.553 72,218 -0.13(-2.84%)
Sep 08, 2011 4.720 4.750 4.680 4.686 53,135 -0.07(-1.45%)
Sep 07, 2011 4.667 4.762 4.667 4.755 73,628 +0.13(+2.78%)
Sep 06, 2011 4.579 4.627 4.535 4.627 63,404 -0.07(-1.44%)
Sep 02, 2011 4.715 4.721 4.674 4.694 58,851 -0.11(-2.33%)
Sep 01, 2011 4.850 4.874 4.799 4.806 65,025 -0.03(-0.70%)
Aug 31, 2011 4.874 4.891 4.810 4.840 88,131 -0.01(-0.21%)
Aug 30, 2011 4.776 4.850 4.759 4.850 52,432 +0.03(+0.63%)
Aug 29, 2011 4.718 4.823 4.718 4.820 79,598 +0.13(+2.82%)
Aug 26, 2011 4.586 4.715 4.562 4.688 103,705 +0.06(+1.32%)
Aug 25, 2011 4.759 4.769 4.627 4.627 121,328 -0.12(-2.43%)
Aug 24, 2011 4.654 4.749 4.654 4.742 69,442 +0.06(+1.38%)
Aug 23, 2011 4.535 4.677 4.515 4.677 115,663 +0.18(+3.91%)
Aug 22, 2011 4.542 4.583 4.484 4.501 97,493 +0.01(+0.23%)
Aug 19, 2011 4.532 4.620 4.491 4.491 87,590 -0.08(-1.85%)
Aug 18, 2011 4.647 4.647 4.532 4.576 96,330 -0.20(-4.18%)
Aug 17, 2011 4.745 4.833 4.733 4.776 88,674 +0.03(+0.63%)
Aug 16, 2011 4.701 4.793 4.701 4.746 83,507 -0.03(-0.62%)
Aug 15, 2011 4.728 4.793 4.728 4.776 56,888 +0.12(+2.47%)
Aug 12, 2011 4.637 4.711 4.616 4.661 95,556 +0.03(+0.59%)
Aug 11, 2011 4.461 4.674 4.454 4.633 90,381 +0.17(+3.79%)
Aug 10, 2011 4.454 4.539 4.376 4.464 323,148 -0.09(-1.88%)
Aug 09, 2011 4.570 4.550 4.189 4.550 268,773 +0.20(+4.64%)
Aug 08, 2011 4.570 4.570 4.189 4.348 277,691 -0.35(-7.45%)
Aug 05, 2011 4.805 4.836 4.533 4.698 224,122 -0.04(-0.78%)
Aug 04, 2011 4.943 4.984 4.728 4.735 280,648 -0.30(-6.01%)
Aug 03, 2011 5.000 5.061 4.920 5.037 93,030 +0.02(+0.43%)
Aug 02, 2011 5.078 5.165 5.011 5.016 98,034 -0.12(-2.38%)
Aug 01, 2011 5.189 5.209 4.997 5.138 188,143 -0.01(-0.13%)
Jul 29, 2011 5.081 5.186 5.081 5.145 64,715 -0.01(-0.26%)
Jul 28, 2011 5.162 5.216 5.091 5.159 66,584 -0.03(-0.58%)
Jul 27, 2011 5.233 5.236 5.179 5.189 168,996 -0.09(-1.72%)
Jul 26, 2011 5.273 5.297 5.223 5.280 147,627 +0.00(+0.06%)
Jul 25, 2011 5.276 5.300 5.263 5.276 86,976 -0.04(-0.76%)
Jul 22, 2011 5.323 5.337 5.293 5.317 105,639 +0.00(+0.06%)
Jul 21, 2011 5.253 5.320 5.253 5.313 81,508 +0.08(+1.48%)
Jul 20, 2011 5.233 5.249 5.223 5.236 58,632 +0.03(+0.58%)
Jul 19, 2011 5.162 5.212 5.162 5.206 75,966 +0.05(+0.91%)
Jul 18, 2011 5.179 5.179 5.095 5.159 132,863 -0.03(-0.58%)
Jul 15, 2011 5.172 5.214 5.169 5.189 80,878 +0.02(+0.46%)
Jul 14, 2011 5.226 5.253 5.165 5.165 27,111 -0.07(-1.35%)
Jul 13, 2011 5.236 5.273 5.199 5.236 127,868 +0.01(+0.13%)
Jul 12, 2011 5.253 5.270 5.226 5.229 59,518 -0.04(-0.77%)
Jul 11, 2011 5.327 5.327 5.186 5.270 43,087 -0.11(-2.00%)
Jul 08, 2011 5.354 5.387 5.317 5.377 118,507 -0.02(-0.33%)
Jul 07, 2011 5.338 5.412 5.338 5.395 122,737 +0.09(+1.61%)
Jul 06, 2011 5.251 5.315 5.246 5.310 101,663 +0.03(+0.47%)
Jul 05, 2011 5.321 5.321 5.258 5.284 93,727 -0.05(-0.94%)
Jul 01, 2011 5.244 5.341 5.244 5.335 75,620 +0.07(+1.40%)
Jun 30, 2011 5.214 5.285 5.214 5.261 50,700 +0.04(+0.83%)
Jun 29, 2011 5.187 5.238 5.187 5.218 56,230 +0.05(+0.91%)
Jun 28, 2011 5.114 5.174 5.114 5.171 47,069 +0.06(+1.25%)
Jun 27, 2011 5.070 5.120 5.056 5.107 58,448 +0.05(+0.99%)
Jun 24, 2011 5.114 5.114 5.047 5.057 32,237 -0.04(-0.85%)
Jun 23, 2011 5.084 5.104 5.003 5.100 74,024 -0.01(-0.26%)
Jun 22, 2011 5.141 5.154 5.097 5.114 104,525 -0.03(-0.65%)
Jun 21, 2011 5.070 5.154 5.070 5.147 31,329 +0.07(+1.38%)
Jun 20, 2011 5.064 5.087 5.064 5.077 40,603 +0.05(+0.92%)
Jun 17, 2011 5.060 5.070 5.020 5.030 42,187 +0.01(+0.21%)
Jun 16, 2011 5.040 5.064 5.007 5.020 53,580 -0.04(-0.73%)
Jun 15, 2011 5.104 5.104 5.030 5.057 53,610 -0.07(-1.37%)
Jun 14, 2011 5.084 5.143 5.084 5.127 67,689 +0.06(+1.26%)
Jun 13, 2011 5.087 5.127 5.047 5.064 78,470 -0.04(-0.79%)
Jun 10, 2011 5.147 5.161 5.077 5.104 60,763 -0.07(-1.42%)
Jun 09, 2011 5.104 5.181 5.104 5.177 39,692 +0.06(+1.23%)
Jun 08, 2011 5.151 5.155 5.105 5.115 56,171 -0.03(-0.58%)
Jun 07, 2011 5.181 5.201 5.141 5.145 73,754 +0.00(+0.06%)
Jun 06, 2011 5.191 5.204 5.138 5.141 75,251 -0.07(-1.29%)
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.