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: 4:10 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 31, 2016 6.278 6.278 6.244 6.249 110,263 -0.01(-0.23%)
May 27, 2016 6.278 6.264 6.264 6.264 24,075 -0.01(-0.23%)
May 26, 2016 6.264 6.278 6.216 6.278 31,926 +0.02(+0.39%)
May 25, 2016 6.182 6.259 6.182 6.254 46,622 +0.10(+1.56%)
May 24, 2016 6.071 6.164 6.071 6.158 54,613 +0.12(+1.91%)
May 23, 2016 6.052 6.057 6.028 6.042 79,541 +0.01(+0.24%)
May 20, 2016 6.023 6.066 6.023 6.028 61,810 +0.02(+0.40%)
May 19, 2016 6.066 6.066 5.985 6.004 71,635 -0.08(-1.27%)
May 18, 2016 6.052 6.095 6.052 6.081 84,613 +0.01(+0.24%)
May 17, 2016 6.081 6.105 6.066 6.066 66,762 -0.03(-0.47%)
May 16, 2016 6.061 6.095 6.061 6.095 51,335 +0.05(+0.80%)
May 13, 2016 6.085 6.092 6.047 6.047 55,202 -0.06(-0.95%)
May 12, 2016 6.129 6.129 6.085 6.105 96,987 +0.00(+0.08%)
May 11, 2016 6.110 6.138 6.098 6.100 117,610 -0.02(-0.31%)
May 10, 2016 6.061 6.124 6.061 6.119 106,868 +0.05(+0.87%)
May 09, 2016 6.009 6.076 6.009 6.066 108,748 +0.05(+0.80%)
May 06, 2016 5.975 6.021 5.975 6.019 131,214 +0.02(+0.40%)
May 05, 2016 6.071 6.071 5.971 5.995 40,866 -0.04(-0.71%)
May 04, 2016 6.038 6.066 6.033 6.038 54,592 -0.07(-1.18%)
May 03, 2016 6.162 6.162 6.081 6.110 78,190 -0.05(-0.78%)
May 02, 2016 6.148 6.192 6.148 6.157 52,789 -0.01(-0.16%)
Apr 29, 2016 6.220 6.220 6.129 6.167 33,723 -0.02(-0.31%)
Apr 28, 2016 6.191 6.272 6.176 6.186 61,647 -0.04(-0.69%)
Apr 27, 2016 6.196 6.244 6.177 6.229 60,007 +0.03(+0.46%)
Apr 26, 2016 6.167 6.200 6.157 6.200 58,619 +0.05(+0.86%)
Apr 25, 2016 6.191 6.191 6.138 6.148 48,017 -0.04(-0.70%)
Apr 22, 2016 6.177 6.196 6.119 6.191 85,997 +0.02(+0.35%)
Apr 21, 2016 6.186 6.207 6.162 6.169 62,654 -0.01(-0.19%)
Apr 20, 2016 6.129 6.210 6.124 6.181 91,557 +0.05(+0.78%)
Apr 19, 2016 6.129 6.167 6.116 6.133 86,563 +0.07(+1.10%)
Apr 18, 2016 6.028 6.087 6.023 6.066 54,807 +0.00(+0.08%)
Apr 15, 2016 6.047 6.086 6.028 6.062 39,030 +0.01(+0.16%)
Apr 14, 2016 6.057 6.090 6.052 6.052 33,541 +0.01(+0.24%)
Apr 13, 2016 6.043 6.066 6.004 6.038 63,228 +0.04(+0.72%)
Apr 12, 2016 5.918 5.997 5.918 5.995 63,961 +0.08(+1.38%)
Apr 11, 2016 5.894 5.942 5.894 5.913 28,393 +0.05(+0.82%)
Apr 08, 2016 5.889 5.913 5.865 5.865 31,689 +0.06(+1.07%)
Apr 07, 2016 5.865 5.881 5.751 5.803 58,156 -0.07(-1.13%)
Apr 06, 2016 5.813 5.894 5.795 5.870 53,201 +0.08(+1.31%)
Apr 05, 2016 5.789 5.827 5.775 5.794 91,272 -0.07(-1.14%)
Apr 04, 2016 5.898 5.950 5.856 5.860 35,851 -0.05(-0.89%)
Apr 01, 2016 5.856 5.946 5.856 5.913 65,047 +0.00(+0.00%)
Mar 31, 2016 5.913 5.956 5.906 5.913 55,156 +0.01(+0.24%)
Mar 30, 2016 5.889 5.946 5.880 5.898 83,198 +0.04(+0.73%)
Mar 29, 2016 5.803 5.856 5.780 5.856 46,053 +0.04(+0.74%)
Mar 28, 2016 5.794 5.822 5.794 5.813 47,504 +0.02(+0.41%)
Mar 24, 2016 5.803 5.789 5.789 5.789 50,033 -0.07(-1.14%)
Mar 23, 2016 5.946 5.959 5.856 5.856 89,170 -0.09(-1.52%)
Mar 22, 2016 5.884 5.956 5.884 5.946 66,275 +0.04(+0.73%)
Mar 21, 2016 5.889 5.927 5.889 5.903 67,925 -0.02(-0.40%)
Mar 18, 2016 5.927 5.946 5.903 5.927 68,560 +0.03(+0.48%)
Mar 17, 2016 5.832 5.929 5.832 5.898 59,379 +0.04(+0.65%)
Mar 16, 2016 5.813 5.872 5.813 5.860 22,716 +0.03(+0.57%)
Mar 15, 2016 5.822 5.851 5.810 5.827 38,153 -0.05(-0.89%)
Mar 14, 2016 5.841 5.884 5.841 5.879 17,961 +0.00(+0.00%)
Mar 11, 2016 5.851 5.884 5.815 5.879 66,161 +0.09(+1.48%)
Mar 10, 2016 5.818 5.837 5.756 5.794 102,015 +0.01(+0.16%)
Mar 09, 2016 5.780 5.802 5.775 5.784 62,957 +0.01(+0.24%)
Mar 08, 2016 5.775 5.780 5.714 5.770 118,225 +0.00(+0.00%)
Mar 07, 2016 5.761 5.780 5.718 5.770 65,985 +0.01(+0.16%)
Mar 04, 2016 5.685 5.775 5.666 5.761 100,074 +0.10(+1.75%)
Mar 03, 2016 5.581 5.666 5.580 5.662 148,829 +0.10(+1.78%)
Mar 02, 2016 5.534 5.586 5.525 5.562 105,368 +0.05(+0.86%)
Mar 01, 2016 5.444 5.520 5.435 5.515 39,852 +0.13(+2.37%)
Feb 29, 2016 5.388 5.435 5.373 5.388 52,280 -0.02(-0.35%)
Feb 26, 2016 5.421 5.439 5.388 5.406 77,977 +0.03(+0.62%)
Feb 25, 2016 5.326 5.378 5.317 5.373 41,607 +0.04(+0.71%)
Feb 24, 2016 5.302 5.336 5.249 5.336 86,339 -0.01(-0.18%)
Feb 23, 2016 5.383 5.411 5.340 5.345 49,772 -0.06(-1.05%)
Feb 22, 2016 5.454 5.454 5.392 5.402 111,630 +0.06(+1.06%)
Feb 19, 2016 5.345 5.350 5.321 5.345 72,763 +0.00(+0.09%)
Feb 18, 2016 5.350 5.383 5.340 5.340 66,370 +0.00(+0.00%)
Feb 17, 2016 5.284 5.369 5.284 5.340 85,903 +0.11(+2.08%)
Feb 16, 2016 5.203 5.246 5.194 5.232 111,374 +0.08(+1.47%)
Feb 12, 2016 5.085 5.156 5.156 5.156 79,773 +0.04(+0.83%)
Feb 11, 2016 5.104 5.137 5.005 5.113 36,780 -0.09(-1.81%)
Feb 10, 2016 5.236 5.260 5.189 5.208 41,645 -0.00(-0.00%)
Feb 09, 2016 5.180 5.235 5.180 5.208 42,840 -0.05(-1.00%)
Feb 08, 2016 5.269 5.274 5.209 5.261 57,143 -0.07(-1.30%)
Feb 05, 2016 5.419 5.419 5.325 5.330 58,132 -0.12(-2.15%)
Feb 04, 2016 5.396 5.485 5.396 5.447 27,469 +0.01(+0.26%)
Feb 03, 2016 5.457 5.457 5.340 5.433 24,567 +0.01(+0.26%)
Feb 02, 2016 5.551 5.551 5.392 5.419 55,283 -0.14(-2.45%)
Feb 01, 2016 5.471 5.558 5.471 5.555 43,942 +0.02(+0.44%)
Jan 29, 2016 5.419 5.531 5.419 5.531 73,665 +0.12(+2.24%)
Jan 28, 2016 5.386 5.415 5.354 5.410 46,129 +0.07(+1.32%)
Jan 27, 2016 5.363 5.415 5.339 5.340 19,912 -0.06(-1.13%)
Jan 26, 2016 5.335 5.405 5.311 5.401 96,591 +0.10(+1.95%)
Jan 25, 2016 5.382 5.382 5.283 5.297 53,991 -0.10(-1.91%)
Jan 22, 2016 5.358 5.419 5.316 5.401 98,974 +0.15(+2.77%)
Jan 21, 2016 5.199 5.279 5.199 5.255 40,163 +0.04(+0.81%)
Jan 20, 2016 5.232 5.237 5.016 5.213 160,520 -0.13(-2.46%)
Jan 19, 2016 5.419 5.419 5.325 5.344 210,386 -0.03(-0.52%)
Jan 15, 2016 5.415 5.372 5.372 5.372 36,231 -0.16(-2.88%)
Jan 14, 2016 5.476 5.546 5.429 5.532 118,108 +0.07(+1.20%)
Jan 13, 2016 5.630 5.663 5.466 5.466 69,803 -0.13(-2.39%)
Jan 12, 2016 5.640 5.659 5.537 5.600 78,174 -0.01(-0.13%)
Jan 11, 2016 5.659 5.659 5.531 5.607 52,124 -0.00(-0.08%)
Jan 08, 2016 5.715 5.729 5.612 5.612 166,923 -0.06(-1.00%)
Jan 07, 2016 5.794 5.808 5.668 5.668 134,149 -0.19(-3.32%)
Jan 06, 2016 5.850 5.873 5.836 5.863 47,134 -0.07(-1.21%)
Jan 05, 2016 5.957 5.981 5.920 5.935 50,315 -0.04(-0.61%)
Jan 04, 2016 6.004 6.008 5.883 5.971 72,819 -0.13(-2.06%)
Dec 31, 2015 6.116 6.097 6.097 6.097 104,475 +0.00(+0.00%)
Dec 30, 2015 6.074 6.139 6.063 6.097 102,467 -0.01(-0.15%)
Dec 29, 2015 6.036 6.125 6.036 6.106 144,519 +0.07(+1.16%)
Dec 28, 2015 6.018 6.060 5.995 6.036 134,140 -0.02(-0.38%)
Dec 24, 2015 6.036 6.060 6.060 6.060 73,798 +0.04(+0.70%)
Dec 23, 2015 5.981 6.027 5.967 6.018 132,227 +0.09(+1.57%)
Dec 22, 2015 5.855 5.925 5.855 5.925 101,470 +0.06(+1.03%)
Dec 21, 2015 5.859 5.881 5.831 5.864 117,958 +0.02(+0.32%)
Dec 18, 2015 5.897 5.897 5.822 5.845 79,678 -0.04(-0.71%)
Dec 17, 2015 5.920 5.967 5.836 5.887 91,447 -0.02(-0.39%)
Dec 16, 2015 5.883 5.929 5.855 5.911 72,219 +0.08(+1.36%)
Dec 15, 2015 5.785 5.836 5.743 5.831 72,238 +0.09(+1.54%)
Dec 14, 2015 5.822 5.822 5.715 5.743 85,629 -0.07(-1.24%)
Dec 11, 2015 5.887 5.906 5.813 5.815 104,306 -0.13(-2.16%)
Dec 10, 2015 5.967 5.995 5.942 5.943 49,661 -0.02(-0.31%)
Dec 09, 2015 6.022 6.064 5.957 5.962 42,779 -0.05(-0.83%)
Dec 08, 2015 6.044 6.049 5.990 6.012 49,787 -0.05(-0.76%)
Dec 07, 2015 6.091 6.091 6.030 6.058 59,696 -0.06(-0.98%)
Dec 04, 2015 6.035 6.146 6.035 6.118 50,338 +0.06(+1.07%)
Dec 03, 2015 6.174 6.174 6.058 6.053 92,256 -0.09(-1.51%)
Dec 02, 2015 6.192 6.202 6.146 6.146 47,674 -0.07(-1.08%)
Dec 01, 2015 6.188 6.225 6.137 6.213 54,746 +0.04(+0.71%)
Nov 30, 2015 6.188 6.188 6.146 6.169 39,923 +0.01(+0.15%)
Nov 27, 2015 6.141 6.183 6.137 6.160 26,795 +0.03(+0.54%)
Nov 25, 2015 6.141 6.127 6.127 6.127 50,128 -0.01(-0.23%)
Nov 24, 2015 6.151 6.165 6.104 6.141 118,833 -0.03(-0.52%)
Nov 23, 2015 6.211 6.229 6.174 6.174 77,369 -0.04(-0.67%)
Nov 20, 2015 6.229 6.248 6.211 6.215 41,857 +0.01(+0.22%)
Nov 19, 2015 6.160 6.220 6.132 6.202 92,982 +0.05(+0.75%)
Nov 18, 2015 6.109 6.165 6.095 6.155 62,464 +0.07(+1.14%)
Nov 17, 2015 6.081 6.132 6.072 6.086 41,745 +0.03(+0.46%)
Nov 16, 2015 6.049 6.072 6.026 6.058 31,194 +0.03(+0.54%)
Nov 13, 2015 6.104 6.104 6.026 6.026 52,425 -0.08(-1.29%)
Nov 12, 2015 6.141 6.160 6.100 6.104 39,014 -0.06(-1.05%)
Nov 11, 2015 6.243 6.243 6.160 6.169 59,796 -0.03(-0.52%)
Nov 10, 2015 6.206 6.239 6.185 6.202 60,748 -0.01(-0.15%)
Nov 09, 2015 6.299 6.303 6.206 6.211 97,477 -0.13(-2.12%)
Nov 06, 2015 6.350 6.350 6.317 6.345 43,648 -0.03(-0.44%)
Nov 05, 2015 6.390 6.390 6.339 6.373 57,654 -0.01(-0.19%)
Nov 04, 2015 6.404 6.413 6.344 6.385 34,334 -0.02(-0.29%)
Nov 03, 2015 6.344 6.404 6.332 6.404 34,956 +0.05(+0.72%)
Nov 02, 2015 6.326 6.362 6.307 6.358 47,965 +0.05(+0.80%)
Oct 30, 2015 6.234 6.307 6.206 6.307 100,883 +0.05(+0.81%)
Oct 29, 2015 6.266 6.316 6.211 6.257 61,534 -0.01(-0.15%)
Oct 28, 2015 6.238 6.321 6.238 6.266 95,836 +0.04(+0.59%)
Oct 27, 2015 6.307 6.307 6.229 6.229 39,237 -0.09(-1.38%)
Oct 26, 2015 6.404 6.404 6.316 6.316 48,030 -0.07(-1.08%)
Oct 23, 2015 6.381 6.404 6.349 6.385 49,820 +0.06(+1.02%)
Oct 22, 2015 6.261 6.326 6.220 6.321 56,390 +0.10(+1.55%)
Oct 21, 2015 6.284 6.284 6.224 6.224 59,087 -0.03(-0.44%)
Oct 20, 2015 6.238 6.280 6.146 6.252 48,313 -0.01(-0.22%)
Oct 19, 2015 6.247 6.280 6.220 6.266 21,237 -0.02(-0.29%)
Oct 16, 2015 6.243 6.289 6.238 6.284 24,221 +0.07(+1.11%)
Oct 15, 2015 6.146 6.220 6.128 6.215 13,495 +0.07(+1.12%)
Oct 14, 2015 6.174 6.184 6.137 6.146 32,468 -0.00(-0.08%)
Oct 13, 2015 6.174 6.192 6.133 6.151 45,354 -0.08(-1.33%)
Oct 12, 2015 6.183 6.252 6.155 6.234 92,291 +0.02(+0.30%)
Oct 09, 2015 6.174 6.238 6.174 6.215 39,692 +0.04(+0.67%)
Oct 08, 2015 6.096 6.174 6.087 6.174 40,114 +0.06(+1.05%)
Oct 07, 2015 6.041 6.110 6.029 6.110 67,427 +0.13(+2.10%)
Oct 06, 2015 5.929 5.989 5.913 5.984 103,068 +0.06(+1.00%)
Oct 05, 2015 5.815 5.925 5.806 5.925 93,610 +0.16(+2.69%)
Oct 02, 2015 5.646 5.788 5.646 5.770 155,223 +0.02(+0.40%)
Oct 01, 2015 5.697 5.751 5.692 5.747 75,613 +0.03(+0.48%)
Sep 30, 2015 5.665 5.728 5.665 5.719 62,256 +0.10(+1.87%)
Sep 29, 2015 5.596 5.692 5.584 5.614 102,770 +0.00(+0.08%)
Sep 28, 2015 5.774 5.774 5.605 5.610 73,516 -0.18(-3.15%)
Sep 25, 2015 5.833 5.843 5.792 5.792 19,152 +0.02(+0.40%)
Sep 24, 2015 5.797 5.818 5.724 5.770 96,248 -0.05(-0.86%)
Sep 23, 2015 5.888 5.888 5.802 5.820 57,898 -0.06(-1.01%)
Sep 22, 2015 5.902 5.902 5.833 5.879 75,050 -0.09(-1.53%)
Sep 21, 2015 6.007 6.021 5.957 5.970 33,983 -0.02(-0.30%)
Sep 18, 2015 5.934 6.016 5.934 5.989 43,222 -0.06(-1.06%)
Sep 17, 2015 6.030 6.098 5.998 6.053 60,006 +0.04(+0.68%)
Sep 16, 2015 5.989 6.025 5.968 6.011 49,223 +0.05(+0.84%)
Sep 15, 2015 5.966 5.989 5.952 5.961 46,532 +0.02(+0.27%)
Sep 14, 2015 5.970 5.989 5.943 5.945 28,544 -0.05(-0.88%)
Sep 11, 2015 5.984 6.029 5.961 5.998 25,071 -0.01(-0.23%)
Sep 10, 2015 6.043 6.080 6.002 6.011 54,776 -0.04(-0.60%)
Sep 09, 2015 6.148 6.153 6.048 6.048 29,319 -0.04(-0.58%)
Sep 08, 2015 6.029 6.088 6.029 6.083 31,871 +0.13(+2.18%)
Sep 04, 2015 5.938 5.953 5.953 5.953 46,547 -0.07(-1.18%)
Sep 03, 2015 6.011 6.092 6.011 6.024 32,572 +0.01(+0.23%)
Sep 02, 2015 6.070 6.074 5.988 6.011 56,578 +0.02(+0.30%)
Sep 01, 2015 6.029 6.047 5.988 5.993 40,324 -0.17(-2.72%)
Aug 31, 2015 6.169 6.169 6.129 6.160 37,229 -0.04(-0.66%)
Aug 28, 2015 6.156 6.201 6.147 6.201 52,599 +0.04(+0.59%)
Aug 27, 2015 6.088 6.183 6.061 6.165 54,975 +0.13(+2.18%)
Aug 26, 2015 6.033 6.074 5.897 6.033 94,196 +0.11(+1.91%)
Aug 25, 2015 6.070 6.187 5.902 5.920 124,521 -0.00(-0.08%)
Aug 24, 2015 6.015 6.038 5.852 5.925 210,163 -0.27(-4.32%)
Aug 21, 2015 6.351 6.356 6.192 6.192 172,525 -0.18(-2.78%)
Aug 20, 2015 6.419 6.455 6.369 6.369 134,761 -0.10(-1.47%)
Aug 19, 2015 6.509 6.509 6.464 6.464 48,306 -0.07(-1.04%)
Aug 18, 2015 6.568 6.585 6.527 6.532 74,840 -0.05(-0.76%)
Aug 17, 2015 6.537 6.595 6.537 6.582 47,492 +0.01(+0.14%)
Aug 14, 2015 6.564 6.632 6.564 6.573 63,137 -0.02(-0.34%)
Aug 13, 2015 6.609 6.645 6.591 6.595 49,301 +0.00(+0.07%)
Aug 12, 2015 6.600 6.618 6.523 6.591 49,175 -0.05(-0.75%)
Aug 11, 2015 6.682 6.682 6.614 6.641 101,103 -0.05(-0.68%)
Aug 10, 2015 6.682 6.731 6.682 6.686 55,601 +0.01(+0.22%)
Aug 07, 2015 6.694 6.694 6.644 6.671 18,001 -0.04(-0.60%)
Aug 06, 2015 6.734 6.766 6.676 6.712 28,273 -0.05(-0.73%)
Aug 05, 2015 6.802 6.802 6.761 6.761 19,060 -0.02(-0.27%)
Aug 04, 2015 6.775 6.793 6.743 6.779 19,875 +0.00(+0.00%)
Aug 03, 2015 6.806 6.811 6.779 6.779 36,094 -0.02(-0.34%)
Jul 31, 2015 6.793 6.815 6.784 6.803 49,057 +0.03(+0.41%)
Jul 30, 2015 6.775 6.802 6.766 6.775 40,132 -0.01(-0.13%)
Jul 29, 2015 6.721 6.820 6.712 6.784 35,781 +0.07(+1.07%)
Jul 28, 2015 6.685 6.716 6.644 6.712 29,370 +0.06(+0.95%)
Jul 27, 2015 6.752 6.775 6.644 6.649 27,314 -0.14(-1.99%)
Jul 24, 2015 6.842 6.842 6.752 6.784 10,904 -0.05(-0.79%)
Jul 23, 2015 6.892 6.892 6.829 6.838 47,010 -0.05(-0.65%)
Jul 22, 2015 6.838 6.896 6.833 6.883 52,851 -0.02(-0.33%)
Jul 21, 2015 6.937 6.937 6.901 6.905 25,840 -0.06(-0.90%)
Jul 20, 2015 6.928 6.982 6.928 6.968 22,261 +0.02(+0.26%)
Jul 17, 2015 6.937 6.969 6.937 6.951 49,301 -0.02(-0.26%)
Jul 16, 2015 6.942 6.982 6.942 6.969 28,482 +0.06(+0.82%)
Jul 15, 2015 6.919 6.948 6.905 6.912 16,250 -0.03(-0.49%)
Jul 14, 2015 6.874 6.946 6.874 6.946 43,795 +0.08(+1.11%)
Jul 13, 2015 6.878 6.917 6.842 6.870 26,047 +0.04(+0.53%)
Jul 10, 2015 6.779 6.856 6.779 6.833 32,014 +0.11(+1.68%)
Jul 09, 2015 6.793 6.813 6.712 6.721 40,263 +0.01(+0.09%)
Jul 08, 2015 6.760 6.760 6.702 6.715 39,261 -0.09(-1.38%)
Jul 07, 2015 6.845 6.845 6.719 6.809 51,788 -0.05(-0.72%)
Jul 06, 2015 6.881 6.881 6.822 6.858 44,287 -0.04(-0.52%)
Jul 02, 2015 6.939 6.894 6.894 6.894 24,571 -0.06(-0.84%)
Jul 01, 2015 6.961 7.002 6.876 6.952 161,153 +0.07(+0.98%)
Jun 30, 2015 6.921 6.975 6.858 6.885 46,195 +0.01(+0.13%)
Jun 29, 2015 6.993 6.993 6.876 6.876 70,145 -0.20(-2.78%)
Jun 26, 2015 7.118 7.118 7.064 7.073 23,830 -0.03(-0.44%)
Jun 25, 2015 7.154 7.154 7.100 7.104 22,860 -0.04(-0.50%)
Jun 24, 2015 7.140 7.164 7.104 7.140 44,001 -0.03(-0.37%)
Jun 23, 2015 7.167 7.176 7.136 7.167 52,880 +0.04(+0.57%)
Jun 22, 2015 7.149 7.198 7.118 7.127 48,656 +0.04(+0.57%)
Jun 19, 2015 7.140 7.154 7.055 7.087 52,650 -0.08(-1.12%)
Jun 18, 2015 7.078 7.171 7.078 7.167 18,279 +0.09(+1.20%)
Jun 17, 2015 7.091 7.127 7.037 7.082 19,297 +0.00(+0.00%)
Jun 16, 2015 7.087 7.097 7.073 7.082 12,973 -0.04(-0.50%)
Jun 15, 2015 7.109 7.118 7.082 7.118 22,970 -0.04(-0.63%)
Jun 12, 2015 7.154 7.163 7.136 7.163 13,802 -0.01(-0.12%)
Jun 11, 2015 7.176 7.248 7.172 7.172 37,744 -0.01(-0.19%)
Jun 10, 2015 7.154 7.216 7.122 7.185 44,517 +0.08(+1.15%)
Jun 09, 2015 7.099 7.117 7.071 7.103 26,553 +0.00(+0.06%)
Jun 08, 2015 7.143 7.154 7.094 7.099 15,903 -0.08(-1.18%)
Jun 05, 2015 7.228 7.228 7.170 7.183 32,927 -0.05(-0.65%)
Jun 04, 2015 7.250 7.268 7.223 7.230 23,459 -0.04(-0.58%)
Jun 03, 2015 7.250 7.299 7.238 7.272 32,948 +0.04(+0.49%)
Jun 02, 2015 7.210 7.255 7.210 7.237 17,249 +0.03(+0.43%)
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.