Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.520 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 30, 2004 4.844 4.871 4.833 4.865 753,526 +0.03(+0.57%)
Jul 29, 2004 4.838 4.854 4.827 4.838 643,165 -0.01(-0.23%)
Jul 28, 2004 4.865 4.865 4.822 4.849 576,655 -0.02(-0.34%)
Jul 27, 2004 4.871 4.871 4.838 4.865 369,271 +0.00(+0.00%)
Jul 26, 2004 4.860 4.871 4.827 4.865 441,993 -0.01(-0.22%)
Jul 23, 2004 4.871 4.898 4.854 4.876 614,661 -0.02(-0.34%)
Jul 22, 2004 4.887 4.893 4.844 4.893 456,976 +0.02(+0.34%)
Jul 21, 2004 4.898 4.898 4.849 4.876 365,982 -0.04(-0.89%)
Jul 20, 2004 4.937 4.953 4.915 4.920 220,722 -0.03(-0.55%)
Jul 19, 2004 4.937 4.964 4.926 4.948 196,603 +0.01(+0.11%)
Jul 16, 2004 4.926 4.969 4.920 4.942 235,339 +0.02(+0.44%)
Jul 15, 2004 4.920 4.926 4.898 4.920 267,132 +0.01(+0.11%)
Jul 14, 2004 4.926 4.931 4.893 4.915 406,180 +0.00(+0.00%)
Jul 13, 2004 4.926 4.931 4.904 4.915 268,959 -0.04(-0.77%)
Jul 12, 2004 4.953 4.958 4.937 4.953 337,113 +0.00(+0.00%)
Jul 09, 2004 4.931 4.969 4.926 4.953 290,885 +0.02(+0.44%)
Jul 08, 2004 4.937 4.948 4.931 4.931 355,933 -0.01(-0.11%)
Jul 07, 2004 4.926 4.953 4.926 4.937 457,889 +0.03(+0.56%)
Jul 06, 2004 4.904 4.937 4.893 4.909 431,578 -0.01(-0.11%)
Jul 02, 2004 4.882 4.926 4.871 4.915 344,970 +0.07(+1.35%)
Jul 01, 2004 4.822 4.854 4.816 4.849 349,355 +0.05(+1.03%)
Jun 30, 2004 4.767 4.816 4.767 4.800 317,745 +0.02(+0.46%)
Jun 29, 2004 4.767 4.783 4.756 4.778 372,560 +0.02(+0.34%)
Jun 28, 2004 4.800 4.811 4.761 4.761 316,100 -0.02(-0.46%)
Jun 25, 2004 4.789 4.794 4.772 4.783 347,711 -0.02(-0.34%)
Jun 24, 2004 4.772 4.805 4.772 4.800 340,585 +0.04(+0.80%)
Jun 23, 2004 4.756 4.778 4.756 4.761 532,803 -0.01(-0.11%)
Jun 22, 2004 4.767 4.778 4.756 4.767 324,871 +0.00(+0.00%)
Jun 21, 2004 4.778 4.789 4.756 4.767 380,052 -0.02(-0.34%)
Jun 18, 2004 4.783 4.805 4.778 4.783 346,797 +0.01(+0.11%)
Jun 17, 2004 4.772 4.778 4.761 4.778 345,335 +0.00(+0.00%)
Jun 16, 2004 4.789 4.800 4.778 4.778 362,145 -0.01(-0.23%)
Jun 15, 2004 4.778 4.805 4.772 4.789 441,810 +0.01(+0.11%)
Jun 14, 2004 4.805 4.811 4.751 4.783 494,981 -0.06(-1.24%)
Jun 10, 2004 4.833 4.849 4.827 4.844 400,699 -0.02(-0.34%)
Jun 09, 2004 4.860 4.871 4.844 4.860 212,682 -0.01(-0.22%)
Jun 08, 2004 4.893 4.898 4.865 4.871 236,801 -0.01(-0.22%)
Jun 07, 2004 4.865 4.893 4.854 4.882 339,123 -0.01(-0.11%)
Jun 04, 2004 4.849 4.898 4.844 4.887 321,034 +0.01(+0.11%)
Jun 03, 2004 4.915 4.920 4.849 4.882 476,161 -0.04(-0.89%)
Jun 02, 2004 4.937 4.937 4.915 4.926 347,711 -0.01(-0.11%)
Jun 01, 2004 4.931 4.953 4.915 4.931 543,584 +0.02(+0.33%)
May 28, 2004 4.942 4.942 4.915 4.915 337,113 -0.01(-0.11%)
May 27, 2004 4.909 4.942 4.909 4.920 437,059 +0.01(+0.22%)
May 26, 2004 4.915 4.920 4.898 4.909 242,465 +0.01(+0.22%)
May 25, 2004 4.915 4.920 4.871 4.898 408,190 +0.02(+0.34%)
May 24, 2004 4.926 4.926 4.871 4.882 462,457 -0.02(-0.45%)
May 21, 2004 4.876 4.909 4.871 4.904 287,048 +0.03(+0.56%)
May 20, 2004 4.860 4.958 4.849 4.876 672,765 +0.03(+0.56%)
May 19, 2004 4.805 4.849 4.794 4.849 431,761 +0.03(+0.68%)
May 18, 2004 4.805 4.822 4.789 4.816 416,778 +0.02(+0.34%)
May 17, 2004 4.816 4.833 4.767 4.800 561,307 -0.01(-0.11%)
May 14, 2004 4.734 4.816 4.729 4.805 336,565 +0.06(+1.27%)
May 13, 2004 4.761 4.789 4.718 4.745 413,489 -0.03(-0.69%)
May 12, 2004 4.783 4.827 4.772 4.778 370,002 -0.05(-1.02%)
May 11, 2004 4.761 4.844 4.751 4.827 763,941 +0.06(+1.26%)
May 10, 2004 4.740 4.800 4.723 4.767 679,525 +0.03(+0.58%)
May 07, 2004 4.816 4.816 4.740 4.740 612,651 -0.08(-1.59%)
May 06, 2004 4.816 4.844 4.800 4.816 542,670 -0.01(-0.11%)
May 05, 2004 4.816 4.849 4.811 4.822 596,389 -0.01(-0.11%)
May 04, 2004 4.838 4.838 4.822 4.827 406,911 -0.02(-0.34%)
May 03, 2004 4.816 4.849 4.816 4.844 546,872 +0.01(+0.11%)
Apr 30, 2004 4.822 4.849 4.816 4.838 660,523 +0.02(+0.34%)
Apr 29, 2004 4.865 4.865 4.822 4.822 503,568 -0.02(-0.45%)
Apr 28, 2004 4.811 4.849 4.800 4.844 535,361 +0.02(+0.34%)
Apr 27, 2004 4.816 4.838 4.767 4.827 853,107 -0.01(-0.11%)
Apr 26, 2004 4.860 4.871 4.816 4.833 688,296 -0.04(-0.79%)
Apr 23, 2004 4.898 4.898 4.854 4.871 524,581 -0.02(-0.45%)
Apr 22, 2004 4.893 4.909 4.876 4.893 446,926 +0.01(+0.11%)
Apr 21, 2004 4.876 4.915 4.849 4.887 585,243 +0.04(+0.90%)
Apr 20, 2004 4.948 4.948 4.761 4.844 1,022,851 -0.10(-2.10%)
Apr 19, 2004 4.953 4.969 4.942 4.948 642,982 -0.01(-0.11%)
Apr 16, 2004 4.953 4.969 4.942 4.953 1,238,823 +0.01(+0.22%)
Apr 15, 2004 4.969 4.980 4.931 4.942 661,436 -0.03(-0.66%)
Apr 14, 2004 4.980 4.980 4.931 4.975 698,528 -0.01(-0.22%)
Apr 13, 2004 5.013 5.024 4.969 4.986 713,145 -0.05(-0.98%)
Apr 12, 2004 5.117 5.117 5.024 5.035 461,909 -0.01(-0.22%)
Apr 08, 2004 5.079 5.079 5.035 5.046 386,995 -0.01(-0.22%)
Apr 07, 2004 5.002 5.062 5.002 5.057 574,828 +0.03(+0.65%)
Apr 06, 2004 5.035 5.041 4.980 5.024 708,760 +0.01(+0.22%)
Apr 05, 2004 5.145 5.150 4.953 5.013 990,327 -0.15(-2.86%)
Apr 02, 2004 5.216 5.216 5.150 5.161 643,347 -0.07(-1.36%)
Apr 01, 2004 5.216 5.232 5.216 5.232 364,338 +0.02(+0.31%)
Mar 31, 2004 5.199 5.238 5.199 5.216 511,608 +0.01(+0.21%)
Mar 30, 2004 5.216 5.216 5.199 5.205 323,957 -0.01(-0.21%)
Mar 29, 2004 5.221 5.227 5.205 5.216 377,311 -0.01(-0.10%)
Mar 26, 2004 5.227 5.238 5.221 5.221 382,244 -0.02(-0.31%)
Mar 25, 2004 5.259 5.265 5.227 5.238 312,081 -0.02(-0.42%)
Mar 24, 2004 5.232 5.265 5.232 5.259 316,649 +0.03(+0.63%)
Mar 23, 2004 5.254 5.254 5.227 5.227 241,004 -0.02(-0.42%)
Mar 22, 2004 5.276 5.276 5.238 5.249 267,498 -0.02(-0.31%)
Mar 19, 2004 5.281 5.281 5.254 5.265 259,641 +0.01(+0.10%)
Mar 18, 2004 5.254 5.281 5.254 5.259 305,686 -0.02(-0.31%)
Mar 17, 2004 5.243 5.276 5.243 5.276 417,326 +0.03(+0.63%)
Mar 16, 2004 5.238 5.254 5.232 5.243 370,002 +0.00(+0.00%)
Mar 15, 2004 5.232 5.254 5.221 5.243 316,283 +0.02(+0.31%)
Mar 12, 2004 5.227 5.254 5.227 5.227 353,009 -0.01(-0.10%)
Mar 11, 2004 5.227 5.243 5.221 5.232 264,026 -0.03(-0.52%)
Mar 10, 2004 5.254 5.265 5.243 5.259 462,092 +0.01(+0.10%)
Mar 09, 2004 5.265 5.270 5.249 5.254 352,096 -0.03(-0.62%)
Mar 08, 2004 5.243 5.287 5.243 5.287 433,405 +0.04(+0.73%)
Mar 05, 2004 5.221 5.249 5.221 5.249 299,108 +0.03(+0.63%)
Mar 04, 2004 5.243 5.249 5.216 5.216 379,138 -0.03(-0.52%)
Mar 03, 2004 5.238 5.249 5.221 5.243 301,666 +0.01(+0.10%)
Mar 02, 2004 5.232 5.249 5.221 5.238 270,787 -0.01(-0.21%)
Mar 01, 2004 5.232 5.254 5.216 5.249 263,478 +0.03(+0.52%)
Feb 27, 2004 5.238 5.249 5.221 5.221 481,825 -0.01(-0.21%)
Feb 26, 2004 5.183 5.232 5.172 5.232 536,640 +0.04(+0.84%)
Feb 25, 2004 5.205 5.216 5.183 5.188 473,968 -0.02(-0.42%)
Feb 24, 2004 5.221 5.227 5.199 5.210 367,992 +0.00(+0.00%)
Feb 23, 2004 5.227 5.238 5.205 5.210 530,428 -0.01(-0.11%)
Feb 20, 2004 5.210 5.227 5.205 5.216 275,172 +0.01(+0.11%)
Feb 19, 2004 5.216 5.227 5.205 5.210 295,088 +0.01(+0.21%)
Feb 18, 2004 5.243 5.243 5.199 5.199 481,460 -0.04(-0.73%)
Feb 17, 2004 5.216 5.243 5.210 5.238 298,011 +0.03(+0.53%)
Feb 13, 2004 5.216 5.227 5.194 5.210 319,024 -0.01(-0.11%)
Feb 12, 2004 5.199 5.227 5.199 5.216 434,136 +0.00(+0.00%)
Feb 11, 2004 5.183 5.238 5.183 5.216 347,345 -0.01(-0.10%)
Feb 10, 2004 5.238 5.238 5.210 5.221 411,113 -0.01(-0.10%)
Feb 09, 2004 5.210 5.243 5.199 5.227 243,379 +0.02(+0.32%)
Feb 06, 2004 5.221 5.232 5.199 5.210 555,643 -0.03(-0.52%)
Feb 05, 2004 5.221 5.243 5.221 5.238 315,735 +0.02(+0.31%)
Feb 04, 2004 5.249 5.249 5.221 5.221 362,145 -0.01(-0.21%)
Feb 03, 2004 5.221 5.259 5.221 5.232 460,082 +0.02(+0.31%)
Feb 02, 2004 5.205 5.227 5.199 5.216 334,555 +0.00(+0.00%)
Jan 30, 2004 5.155 5.232 5.155 5.216 494,798 +0.01(+0.11%)
Jan 29, 2004 5.205 5.216 5.194 5.210 382,427 +0.01(+0.11%)
Jan 28, 2004 5.216 5.232 5.199 5.205 416,047 +0.01(+0.21%)
Jan 27, 2004 5.188 5.199 5.177 5.194 297,463 +0.01(+0.11%)
Jan 26, 2004 5.205 5.210 5.183 5.188 320,668 -0.02(-0.32%)
Jan 23, 2004 5.243 5.249 5.194 5.205 356,298 -0.04(-0.73%)
Jan 22, 2004 5.216 5.254 5.216 5.243 435,415 +0.00(+0.00%)
Jan 21, 2004 5.199 5.243 5.188 5.243 368,175 +0.04(+0.84%)
Jan 20, 2004 5.205 5.216 5.188 5.199 407,459 -0.01(-0.11%)
Jan 16, 2004 5.205 5.227 5.183 5.205 332,728 -0.02(-0.42%)
Jan 15, 2004 5.177 5.227 5.172 5.227 311,350 +0.05(+0.95%)
Jan 14, 2004 5.134 5.177 5.128 5.177 384,619 +0.03(+0.53%)
Jan 13, 2004 5.123 5.161 5.117 5.150 291,616 +0.01(+0.11%)
Jan 12, 2004 5.134 5.177 5.106 5.145 333,824 +0.00(+0.00%)
Jan 09, 2004 5.128 5.150 5.128 5.145 289,058 +0.02(+0.32%)
Jan 08, 2004 5.106 5.134 5.106 5.128 325,785 +0.03(+0.54%)
Jan 07, 2004 5.101 5.106 5.079 5.101 277,364 +0.01(+0.11%)
Jan 06, 2004 5.084 5.095 5.068 5.095 294,723 +0.00(+0.00%)
Jan 05, 2004 5.073 5.095 5.062 5.095 321,034 +0.01(+0.11%)
Jan 02, 2004 5.084 5.095 5.062 5.090 241,186 -0.01(-0.21%)
Dec 31, 2003 5.057 5.112 5.057 5.101 350,086 +0.01(+0.22%)
Dec 30, 2003 5.079 5.084 5.068 5.090 569,347 +0.04(+0.76%)
Dec 29, 2003 5.062 5.073 5.035 5.052 608,265 -0.01(-0.22%)
Dec 26, 2003 5.041 5.062 5.041 5.062 83,501 +0.03(+0.54%)
Dec 24, 2003 5.019 5.062 5.013 5.035 278,278 +0.03(+0.55%)
Dec 23, 2003 5.024 5.024 5.008 5.008 456,610 -0.01(-0.22%)
Dec 22, 2003 5.035 5.041 5.019 5.019 348,076 -0.02(-0.33%)
Dec 19, 2003 5.024 5.041 5.013 5.035 403,805 +0.00(+0.00%)
Dec 18, 2003 5.013 5.035 5.008 5.035 396,496 +0.02(+0.44%)
Dec 17, 2003 5.052 5.057 5.019 5.013 456,062 -0.03(-0.65%)
Dec 16, 2003 5.041 5.057 5.041 5.046 340,950 +0.00(+0.00%)
Dec 15, 2003 5.041 5.057 5.041 5.046 444,185 +0.01(+0.11%)
Dec 12, 2003 5.041 5.062 5.035 5.041 405,997 +0.01(+0.22%)
Dec 11, 2003 5.024 5.030 4.991 5.030 541,208 -0.01(-0.22%)
Dec 10, 2003 5.019 5.046 5.019 5.041 298,560 +0.01(+0.22%)
Dec 09, 2003 5.046 5.057 5.013 5.030 453,687 -0.02(-0.43%)
Dec 08, 2003 5.046 5.046 5.030 5.052 352,827 +0.01(+0.22%)
Dec 05, 2003 5.046 5.068 5.035 5.041 289,424 +0.01(+0.22%)
Dec 04, 2003 5.008 5.041 5.008 5.030 302,397 +0.02(+0.44%)
Dec 03, 2003 5.024 5.030 5.008 5.008 469,400 -0.01(-0.11%)
Dec 02, 2003 5.030 5.030 5.002 5.013 373,839 -0.02(-0.33%)
Dec 01, 2003 5.062 5.062 5.035 5.030 444,003 -0.03(-0.65%)
Nov 28, 2003 5.046 5.062 5.035 5.062 214,692 +0.02(+0.33%)
Nov 26, 2003 5.035 5.052 5.035 5.046 255,438 +0.01(+0.11%)
Nov 25, 2003 5.030 5.046 5.030 5.041 287,779 -0.01(-0.11%)
Nov 24, 2003 5.046 5.057 5.019 5.046 370,550 -0.01(-0.22%)
Nov 21, 2003 5.024 5.057 5.024 5.057 358,308 +0.03(+0.65%)
Nov 20, 2003 5.008 5.024 5.008 5.024 232,051 +0.02(+0.33%)
Nov 19, 2003 5.035 5.035 4.997 5.008 451,129 -0.03(-0.54%)
Nov 18, 2003 5.035 5.046 5.019 5.035 315,735 -0.01(-0.22%)
Nov 17, 2003 5.046 5.046 5.024 5.046 356,481 +0.02(+0.33%)
Nov 14, 2003 5.008 5.030 5.002 5.030 347,528 +0.02(+0.44%)
Nov 13, 2003 5.008 5.008 4.997 5.008 232,964 +0.00(+0.00%)
Nov 12, 2003 4.997 5.019 4.997 5.008 243,927 -0.01(-0.11%)
Nov 11, 2003 5.013 5.019 5.013 5.013 242,283 +0.01(+0.11%)
Nov 10, 2003 5.002 5.008 4.997 5.008 194,411 +0.01(+0.22%)
Nov 07, 2003 5.008 5.019 4.997 4.997 228,396 -0.02(-0.33%)
Nov 06, 2003 5.030 5.041 5.013 5.013 230,771 -0.03(-0.65%)
Nov 05, 2003 5.030 5.052 5.024 5.046 358,674 +0.01(+0.11%)
Nov 04, 2003 5.030 5.057 5.030 5.041 393,505 +0.03(+0.55%)
Nov 03, 2003 5.002 5.019 4.997 5.013 260,865 +0.02(+0.44%)
Oct 31, 2003 5.002 5.002 4.991 4.991 204,095 -0.01(-0.22%)
Oct 30, 2003 4.997 5.008 4.991 5.002 286,135 +0.01(+0.11%)
Oct 29, 2003 4.986 4.997 4.986 4.997 192,584 +0.01(+0.11%)
Oct 28, 2003 4.997 4.997 4.997 4.991 333,093 -0.01(-0.11%)
Oct 27, 2003 4.997 5.002 4.986 4.997 254,707 +0.00(+0.00%)
Oct 24, 2003 4.986 4.997 4.980 4.997 223,828 +0.01(+0.22%)
Oct 23, 2003 4.997 5.002 4.975 4.986 300,387 -0.02(-0.33%)
Oct 22, 2003 4.980 5.002 4.975 5.002 332,545 +0.02(+0.44%)
Oct 21, 2003 4.991 4.991 4.969 4.980 286,500 +0.00(+0.00%)
Oct 20, 2003 4.975 4.975 4.958 4.980 258,545 +0.01(+0.11%)
Oct 17, 2003 4.975 4.975 4.964 4.975 213,048 +0.02(+0.33%)
Oct 16, 2003 4.958 4.975 4.958 4.958 299,108 -0.02(-0.33%)
Oct 15, 2003 4.997 4.997 4.975 4.975 434,319 -0.01(-0.22%)
Oct 14, 2003 4.980 4.980 4.969 4.986 387,178 +0.00(+0.00%)
Oct 13, 2003 5.008 5.024 4.975 4.986 329,256 -0.02(-0.44%)
Oct 10, 2003 4.991 5.019 4.980 5.008 245,389 -0.01(-0.11%)
Oct 09, 2003 5.013 5.024 5.008 5.013 204,643 +0.00(+0.00%)
Oct 08, 2003 5.008 5.030 5.008 5.013 251,419 -0.01(-0.11%)
Oct 07, 2003 4.991 5.024 4.986 5.019 268,229 +0.03(+0.55%)
Oct 06, 2003 5.008 5.008 4.980 4.991 269,325 -0.01(-0.11%)
Oct 03, 2003 5.024 5.024 4.991 4.997 476,344 -0.04(-0.76%)
Oct 02, 2003 5.030 5.041 5.019 5.035 336,382 +0.02(+0.33%)
Oct 01, 2003 5.030 5.046 5.019 5.019 329,622 +0.01(+0.11%)
Sep 30, 2003 4.997 5.035 4.997 5.013 561,124 +0.01(+0.22%)
Sep 29, 2003 5.019 5.024 4.991 5.002 191,853 -0.01(-0.22%)
Sep 26, 2003 4.997 5.013 4.986 5.013 316,100 +0.02(+0.33%)
Sep 25, 2003 4.997 5.008 4.997 4.997 357,943 +0.01(+0.11%)
Sep 24, 2003 4.986 4.997 4.980 4.991 277,182 +0.02(+0.33%)
Sep 23, 2003 4.980 4.997 4.980 4.975 266,767 -0.03(-0.55%)
Sep 22, 2003 5.002 5.008 4.980 5.002 306,416 +0.00(+0.00%)
Sep 19, 2003 5.002 5.030 4.991 5.002 284,856 +0.01(+0.11%)
Sep 18, 2003 4.997 5.008 4.991 4.997 303,310 +0.02(+0.33%)
Sep 17, 2003 4.964 4.986 4.964 4.980 368,358 +0.02(+0.33%)
Sep 16, 2003 4.964 4.975 4.958 4.964 504,117 +0.00(+0.00%)
Sep 15, 2003 4.969 4.980 4.953 4.964 323,775 -0.02(-0.33%)
Sep 12, 2003 4.980 4.991 4.958 4.980 444,733 +0.01(+0.11%)
Sep 11, 2003 4.948 4.980 4.948 4.975 310,619 -0.01(-0.11%)
Sep 10, 2003 4.980 4.991 4.964 4.980 357,760 +0.00(+0.00%)
Sep 09, 2003 4.986 4.991 4.980 4.980 321,765 -0.01(-0.11%)
Sep 08, 2003 5.002 5.002 4.980 4.986 285,221 -0.01(-0.11%)
Sep 05, 2003 4.964 5.002 4.964 4.991 290,337 +0.03(+0.55%)
Sep 04, 2003 4.958 4.969 4.953 4.964 282,846 +0.01(+0.11%)
Sep 03, 2003 4.953 4.975 4.953 4.958 344,239 +0.00(+0.00%)
Sep 02, 2003 5.002 5.002 4.958 4.958 338,757 -0.04(-0.88%)
Aug 29, 2003 5.002 5.002 4.986 5.002 415,499 +0.01(+0.22%)
Aug 28, 2003 4.958 4.991 4.953 4.991 332,180 +0.04(+0.77%)
Aug 27, 2003 4.975 4.980 4.953 4.953 264,391 -0.01(-0.22%)
Aug 26, 2003 4.937 4.975 4.931 4.964 505,761 +0.02(+0.44%)
Aug 25, 2003 4.958 4.964 4.931 4.942 444,003 +0.00(+0.00%)
Aug 22, 2003 4.969 4.969 4.931 4.942 439,617 -0.02(-0.44%)
Aug 21, 2003 4.958 4.969 4.953 4.964 378,407 +0.00(+0.00%)
Aug 20, 2003 4.969 4.975 4.953 4.964 403,257 +0.00(+0.00%)
Aug 19, 2003 4.953 4.969 4.942 4.964 410,383 +0.00(+0.00%)
Aug 18, 2003 4.953 4.980 4.953 4.964 550,892 +0.02(+0.44%)
Aug 15, 2003 4.937 4.964 4.931 4.942 264,391 -0.01(-0.11%)
Aug 14, 2003 4.942 4.964 4.937 4.948 438,704 -0.03(-0.55%)
Aug 13, 2003 5.030 5.035 4.948 4.975 640,606 -0.06(-1.20%)
Aug 12, 2003 5.046 5.046 5.024 5.035 329,987 -0.01(-0.11%)
Aug 11, 2003 5.030 5.052 5.008 5.041 324,871 +0.01(+0.11%)
Aug 08, 2003 5.019 5.046 5.013 5.035 275,537 +0.01(+0.11%)
Aug 07, 2003 5.013 5.035 5.008 5.030 381,513 +0.01(+0.11%)
Aug 06, 2003 5.035 5.041 5.008 5.024 275,903 -0.01(-0.11%)
Aug 05, 2003 5.008 5.046 5.008 5.030 345,153 +0.01(+0.11%)
Aug 04, 2003 5.019 5.041 5.008 5.024 380,965 -0.01(-0.11%)
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.