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 )

8.530 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2008 5.068 5.188 5.035 5.150 403,286 +0.07(+1.40%)
Sep 29, 2008 5.046 5.090 5.035 5.079 554,998 +0.04(+0.87%)
Sep 26, 2008 5.199 5.295 5.035 5.035 0 -0.19(-3.66%)
Sep 25, 2008 5.134 5.227 5.134 5.227 403,494 +0.09(+1.81%)
Sep 24, 2008 5.210 5.243 5.101 5.134 469,075 -0.03(-0.51%)
Sep 23, 2008 5.112 5.177 5.062 5.160 525,164 +0.05(+0.94%)
Sep 22, 2008 5.150 5.232 5.008 5.112 599,241 -0.10(-1.89%)
Sep 19, 2008 5.166 5.216 5.090 5.210 0 +0.20(+4.04%)
Sep 18, 2008 5.139 5.177 4.991 5.008 911,023 -0.16(-3.07%)
Sep 17, 2008 5.188 5.216 5.134 5.166 599,146 -0.07(-1.26%)
Sep 16, 2008 5.254 5.275 5.172 5.232 521,818 -0.05(-1.04%)
Sep 15, 2008 5.331 5.358 5.287 5.287 336,850 -0.07(-1.23%)
Sep 12, 2008 5.402 5.402 5.336 5.353 0 +0.00(+0.00%)
Sep 11, 2008 5.435 5.435 5.342 5.353 377,642 -0.08(-1.51%)
Sep 10, 2008 5.440 5.446 5.396 5.435 269,308 -0.01(-0.20%)
Sep 09, 2008 5.396 5.446 5.391 5.446 226,359 +0.01(+0.10%)
Sep 08, 2008 5.363 5.440 5.358 5.440 372,648 +0.07(+1.22%)
Sep 05, 2008 5.353 5.374 5.320 5.374 0 +0.01(+0.20%)
Sep 04, 2008 5.325 5.369 5.325 5.363 384,331 +0.03(+0.51%)
Sep 03, 2008 5.336 5.347 5.320 5.336 245,712 +0.01(+0.10%)
Sep 02, 2008 5.353 5.353 5.314 5.331 225,058 +0.02(+0.41%)
Aug 29, 2008 5.353 5.353 5.309 5.309 0 -0.03(-0.51%)
Aug 28, 2008 5.336 5.347 5.320 5.336 203,413 +0.01(+0.10%)
Aug 27, 2008 5.303 5.331 5.298 5.331 307,330 -0.01(-0.10%)
Aug 26, 2008 5.276 5.336 5.254 5.336 408,689 +0.07(+1.25%)
Aug 25, 2008 5.249 5.292 5.249 5.270 368,626 +0.02(+0.42%)
Aug 22, 2008 5.276 5.287 5.249 5.249 0 -0.02(-0.42%)
Aug 21, 2008 5.320 5.325 5.270 5.270 283,001 -0.03(-0.52%)
Aug 20, 2008 5.358 5.363 5.298 5.298 385,299 -0.04(-0.72%)
Aug 19, 2008 5.347 5.374 5.336 5.336 229,107 -0.05(-1.02%)
Aug 18, 2008 5.374 5.402 5.363 5.391 197,088 +0.01(+0.18%)
Aug 15, 2008 5.407 5.407 5.353 5.381 0 -0.02(-0.39%)
Aug 14, 2008 5.363 5.418 5.358 5.402 150,862 +0.03(+0.61%)
Aug 13, 2008 5.331 5.385 5.331 5.369 258,049 -0.01(-0.20%)
Aug 12, 2008 5.380 5.424 5.353 5.380 263,931 +0.00(+0.00%)
Aug 11, 2008 5.462 5.467 5.353 5.380 288,735 -0.05(-0.91%)
Aug 08, 2008 5.369 5.446 5.369 5.429 149,426 +0.05(+0.92%)
Aug 07, 2008 5.429 5.457 5.380 5.380 440,814 -0.05(-1.01%)
Aug 06, 2008 5.440 5.451 5.385 5.435 324,761 +0.03(+0.51%)
Aug 05, 2008 5.380 5.440 5.359 5.407 343,393 +0.02(+0.30%)
Aug 04, 2008 5.347 5.402 5.342 5.391 274,454 +0.03(+0.61%)
Aug 01, 2008 5.418 5.429 5.353 5.358 226,881 -0.02(-0.41%)
Jul 31, 2008 5.407 5.435 5.358 5.380 349,594 -0.03(-0.61%)
Jul 30, 2008 5.347 5.413 5.347 5.413 344,294 +0.05(+0.92%)
Jul 29, 2008 5.363 5.369 5.303 5.363 264,384 +0.06(+1.13%)
Jul 28, 2008 5.287 5.320 5.274 5.303 288,978 +0.03(+0.52%)
Jul 25, 2008 5.281 5.298 5.259 5.276 171,332 -0.02(-0.41%)
Jul 24, 2008 5.287 5.303 5.259 5.298 352,845 +0.03(+0.52%)
Jul 23, 2008 5.325 5.347 5.265 5.270 319,983 -0.05(-0.93%)
Jul 22, 2008 5.342 5.342 5.270 5.320 273,754 +0.03(+0.52%)
Jul 21, 2008 5.309 5.328 5.276 5.292 395,086 -0.05(-1.02%)
Jul 18, 2008 5.413 5.418 5.336 5.347 193,263 -0.04(-0.71%)
Jul 17, 2008 5.276 5.391 5.270 5.385 332,255 +0.08(+1.44%)
Jul 16, 2008 5.292 5.342 5.254 5.309 228,228 +0.02(+0.31%)
Jul 15, 2008 5.303 5.303 5.249 5.292 352,432 +0.04(+0.73%)
Jul 14, 2008 5.353 5.353 5.249 5.254 386,072 -0.04(-0.72%)
Jul 11, 2008 5.380 5.391 5.292 5.292 269,078 -0.11(-2.03%)
Jul 10, 2008 5.391 5.446 5.358 5.402 472,903 +0.01(+0.10%)
Jul 09, 2008 5.380 5.407 5.342 5.396 309,121 +0.05(+0.92%)
Jul 08, 2008 5.281 5.353 5.249 5.347 415,173 +0.07(+1.24%)
Jul 07, 2008 5.254 5.292 5.238 5.281 223,437 +0.02(+0.42%)
Jul 04, 2008 5.287 5.325 5.232 5.259 367,663 +0.00(+0.00%)
Jul 03, 2008 5.287 5.325 5.232 5.259 367,663 -0.08(-1.44%)
Jul 02, 2008 5.276 5.336 5.249 5.336 298,728 +0.10(+1.88%)
Jul 01, 2008 5.309 5.309 5.216 5.238 384,033 -0.03(-0.62%)
Jun 30, 2008 5.281 5.309 5.232 5.270 330,440 +0.04(+0.73%)
Jun 27, 2008 5.265 5.298 5.221 5.232 355,547 -0.05(-0.93%)
Jun 26, 2008 5.281 5.292 5.243 5.281 411,473 +0.05(+1.05%)
Jun 25, 2008 5.221 5.342 5.221 5.227 422,504 +0.01(+0.21%)
Jun 24, 2008 5.276 5.276 5.216 5.216 335,322 -0.04(-0.73%)
Jun 23, 2008 5.238 5.259 5.216 5.254 286,698 +0.02(+0.42%)
Jun 20, 2008 5.298 5.303 5.210 5.232 318,534 -0.07(-1.34%)
Jun 19, 2008 5.298 5.320 5.281 5.303 266,531 -0.02(-0.31%)
Jun 18, 2008 5.358 5.363 5.298 5.320 295,068 -0.04(-0.72%)
Jun 17, 2008 5.385 5.391 5.336 5.358 329,819 -0.03(-0.51%)
Jun 16, 2008 5.435 5.446 5.385 5.385 456,628 -0.03(-0.51%)
Jun 13, 2008 5.435 5.451 5.413 5.413 291,209 -0.07(-1.20%)
Jun 12, 2008 5.495 5.500 5.435 5.478 379,582 +0.00(+0.00%)
Jun 11, 2008 5.473 5.522 5.446 5.478 294,803 -0.03(-0.50%)
Jun 10, 2008 5.528 5.555 5.467 5.506 333,756 -0.05(-0.98%)
Jun 09, 2008 5.495 5.577 5.495 5.561 384,495 +0.06(+1.09%)
Jun 06, 2008 5.517 5.528 5.484 5.500 302,155 -0.03(-0.59%)
Jun 05, 2008 5.467 5.533 5.446 5.533 387,369 +0.06(+1.10%)
Jun 04, 2008 5.484 5.500 5.457 5.473 244,375 -0.01(-0.20%)
Jun 03, 2008 5.506 5.544 5.484 5.484 460,502 -0.02(-0.40%)
Jun 02, 2008 5.506 5.511 5.484 5.506 217,477 +0.01(+0.10%)
May 30, 2008 5.528 5.528 5.484 5.500 277,277 -0.03(-0.49%)
May 29, 2008 5.555 5.561 5.522 5.528 271,846 -0.01(-0.10%)
May 28, 2008 5.582 5.599 5.533 5.533 398,641 -0.03(-0.59%)
May 27, 2008 5.566 5.577 5.528 5.566 250,688 +0.02(+0.39%)
May 26, 2008 5.561 5.582 5.533 5.544 0 +0.00(+0.00%)
May 23, 2008 5.561 5.582 5.533 5.544 219,306 -0.03(-0.60%)
May 22, 2008 5.561 5.593 5.559 5.577 300,838 +0.01(+0.24%)
May 21, 2008 5.588 5.588 5.544 5.564 337,648 -0.03(-0.52%)
May 20, 2008 5.577 5.604 5.550 5.593 537,578 -0.02(-0.29%)
May 19, 2008 5.561 5.610 5.555 5.610 373,602 +0.02(+0.39%)
May 16, 2008 5.539 5.609 5.539 5.588 622,589 +0.01(+0.10%)
May 15, 2008 5.544 5.599 5.522 5.582 302,455 +0.02(+0.31%)
May 14, 2008 5.517 5.577 5.500 5.565 331,145 +0.06(+1.07%)
May 13, 2008 5.550 5.571 5.506 5.506 338,745 -0.07(-1.18%)
May 12, 2008 5.593 5.610 5.561 5.571 500,912 -0.02(-0.29%)
May 09, 2008 5.511 5.593 5.506 5.588 302,203 +0.08(+1.39%)
May 08, 2008 5.473 5.528 5.446 5.511 542,995 +0.06(+1.10%)
May 07, 2008 5.473 5.495 5.418 5.451 357,901 -0.04(-0.70%)
May 06, 2008 5.467 5.489 5.451 5.489 334,906 +0.02(+0.40%)
May 05, 2008 5.495 5.495 5.451 5.467 268,422 -0.01(-0.10%)
May 02, 2008 5.495 5.528 5.473 5.473 370,293 -0.02(-0.40%)
May 01, 2008 5.473 5.495 5.446 5.495 253,611 +0.03(+0.60%)
Apr 30, 2008 5.462 5.478 5.435 5.462 411,134 +0.00(+0.00%)
Apr 29, 2008 5.440 5.462 5.440 5.462 386,266 +0.02(+0.30%)
Apr 28, 2008 5.374 5.467 5.374 5.446 526,954 -0.01(-0.20%)
Apr 25, 2008 5.457 5.467 5.446 5.457 204,047 -0.02(-0.30%)
Apr 24, 2008 5.495 5.495 5.440 5.473 384,095 -0.01(-0.20%)
Apr 23, 2008 5.462 5.489 5.457 5.484 344,107 +0.01(+0.20%)
Apr 22, 2008 5.462 5.473 5.446 5.473 370,649 +0.00(+0.00%)
Apr 21, 2008 5.462 5.473 5.446 5.473 380,866 +0.02(+0.30%)
Apr 18, 2008 5.451 5.462 5.407 5.457 410,609 +0.01(+0.20%)
Apr 17, 2008 5.446 5.457 5.435 5.446 247,762 -0.02(-0.40%)
Apr 16, 2008 5.429 5.467 5.402 5.467 369,768 +0.04(+0.71%)
Apr 15, 2008 5.407 5.435 5.358 5.429 470,716 +0.01(+0.20%)
Apr 14, 2008 5.418 5.440 5.391 5.418 356,452 +0.03(+0.51%)
Apr 11, 2008 5.446 5.446 5.391 5.391 265,290 -0.07(-1.20%)
Apr 10, 2008 5.424 5.462 5.391 5.457 535,712 +0.08(+1.53%)
Apr 09, 2008 5.413 5.457 5.374 5.374 489,755 -0.03(-0.51%)
Apr 08, 2008 5.424 5.440 5.380 5.402 365,617 -0.02(-0.29%)
Apr 07, 2008 5.418 5.440 5.396 5.418 282,480 +0.03(+0.50%)
Apr 04, 2008 5.424 5.440 5.385 5.391 317,579 -0.01(-0.10%)
Apr 03, 2008 5.407 5.429 5.380 5.396 300,935 -0.03(-0.49%)
Apr 02, 2008 5.424 5.435 5.391 5.423 275,303 -0.00(-0.01%)
Apr 01, 2008 5.418 5.440 5.402 5.424 506,309 +0.03(+0.51%)
Mar 31, 2008 5.358 5.407 5.353 5.396 443,864 +0.03(+0.51%)
Mar 28, 2008 5.336 5.369 5.331 5.369 334,007 +0.02(+0.41%)
Mar 27, 2008 5.347 5.363 5.336 5.347 393,503 +0.02(+0.31%)
Mar 26, 2008 5.358 5.363 5.314 5.331 452,956 -0.01(-0.10%)
Mar 25, 2008 5.374 5.374 5.298 5.336 568,203 -0.04(-0.71%)
Mar 24, 2008 5.342 5.374 5.298 5.374 420,980 +0.07(+1.24%)
Mar 21, 2008 5.347 5.353 5.254 5.309 318,631 +0.00(+0.00%)
Mar 20, 2008 5.347 5.353 5.254 5.309 318,631 +0.01(+0.10%)
Mar 19, 2008 5.347 5.391 5.298 5.303 434,675 -0.03(-0.62%)
Mar 18, 2008 5.353 5.385 5.309 5.336 418,596 +0.02(+0.31%)
Mar 17, 2008 5.309 5.446 5.276 5.320 480,424 +0.01(+0.21%)
Mar 14, 2008 5.325 5.331 5.281 5.309 312,369 -0.01(-0.21%)
Mar 13, 2008 5.314 5.347 5.259 5.320 403,576 +0.01(+0.21%)
Mar 12, 2008 5.320 5.353 5.309 5.309 364,241 -0.04(-0.72%)
Mar 11, 2008 5.320 5.402 5.309 5.347 600,409 +0.00(+0.00%)
Mar 10, 2008 5.325 5.369 5.325 5.347 561,930 -0.01(-0.10%)
Mar 07, 2008 5.309 5.374 5.298 5.353 571,139 +0.04(+0.82%)
Mar 06, 2008 5.303 5.331 5.298 5.309 364,544 +0.02(+0.31%)
Mar 05, 2008 5.287 5.358 5.266 5.292 586,723 +0.03(+0.52%)
Mar 04, 2008 5.276 5.303 5.237 5.265 455,686 +0.01(+0.10%)
Mar 03, 2008 5.205 5.281 5.166 5.259 828,358 +0.09(+1.69%)
Feb 29, 2008 5.183 5.205 5.161 5.172 729,460 -0.04(-0.73%)
Feb 28, 2008 5.303 5.303 5.210 5.210 406,180 -0.11(-2.06%)
Feb 27, 2008 5.331 5.353 5.303 5.320 344,221 -0.01(-0.21%)
Feb 26, 2008 5.336 5.336 5.314 5.331 365,717 -0.01(-0.10%)
Feb 25, 2008 5.309 5.353 5.309 5.336 451,428 +0.03(+0.62%)
Feb 22, 2008 5.314 5.324 5.287 5.303 361,288 +0.00(+0.00%)
Feb 21, 2008 5.314 5.336 5.281 5.303 596,276 -0.03(-0.51%)
Feb 20, 2008 5.391 5.391 5.309 5.331 485,845 -0.06(-1.12%)
Feb 19, 2008 5.270 5.396 5.270 5.391 621,787 +0.11(+2.07%)
Feb 18, 2008 5.194 5.303 5.134 5.281 0 +0.00(+0.00%)
Feb 15, 2008 5.194 5.303 5.134 5.281 1,031,379 +0.02(+0.31%)
Feb 14, 2008 5.320 5.320 5.188 5.265 1,006,149 -0.07(-1.23%)
Feb 13, 2008 5.407 5.424 5.331 5.331 554,114 -0.10(-1.81%)
Feb 12, 2008 5.424 5.462 5.424 5.429 520,296 +0.01(+0.10%)
Feb 11, 2008 5.391 5.435 5.385 5.424 369,633 +0.04(+0.81%)
Feb 08, 2008 5.369 5.402 5.369 5.380 277,986 +0.01(+0.20%)
Feb 07, 2008 5.396 5.418 5.369 5.369 368,513 -0.03(-0.51%)
Feb 06, 2008 5.429 5.435 5.396 5.396 738,543 -0.01(-0.10%)
Feb 05, 2008 5.440 5.440 5.396 5.402 493,822 -0.02(-0.40%)
Feb 04, 2008 5.413 5.440 5.391 5.424 606,404 +0.01(+0.20%)
Feb 01, 2008 5.413 5.413 5.374 5.413 549,549 +0.03(+0.51%)
Jan 31, 2008 5.363 5.402 5.353 5.385 506,744 +0.03(+0.61%)
Jan 30, 2008 5.347 5.380 5.342 5.353 477,793 +0.02(+0.31%)
Jan 29, 2008 5.298 5.353 5.298 5.336 496,452 +0.01(+0.21%)
Jan 28, 2008 5.374 5.374 5.292 5.325 479,084 -0.01(-0.21%)
Jan 25, 2008 5.369 5.369 5.309 5.336 356,664 -0.03(-0.61%)
Jan 24, 2008 5.347 5.385 5.325 5.369 341,389 +0.04(+0.82%)
Jan 23, 2008 5.210 5.336 5.205 5.325 398,141 +0.09(+1.78%)
Jan 22, 2008 5.101 5.276 5.101 5.232 571,759 +0.05(+0.95%)
Jan 21, 2008 5.358 5.369 5.183 5.183 0 +0.00(+0.00%)
Jan 18, 2008 5.358 5.369 5.183 5.183 698,150 -0.17(-3.17%)
Jan 17, 2008 5.402 5.413 5.331 5.353 560,744 -0.05(-1.01%)
Jan 16, 2008 5.380 5.407 5.358 5.407 440,655 +0.02(+0.30%)
Jan 15, 2008 5.402 5.402 5.353 5.391 435,811 +0.01(+0.20%)
Jan 14, 2008 5.336 5.385 5.320 5.380 261,285 +0.03(+0.61%)
Jan 11, 2008 5.347 5.358 5.325 5.347 397,881 -0.01(-0.10%)
Jan 10, 2008 5.336 5.385 5.320 5.353 412,758 +0.00(+0.00%)
Jan 09, 2008 5.331 5.358 5.314 5.353 371,299 +0.03(+0.51%)
Jan 08, 2008 5.320 5.342 5.292 5.325 431,258 -0.01(-0.10%)
Jan 07, 2008 5.281 5.331 5.276 5.331 671,548 +0.05(+0.93%)
Jan 04, 2008 5.249 5.281 5.232 5.281 441,627 +0.06(+1.15%)
Jan 03, 2008 5.117 5.249 5.101 5.221 632,772 +0.11(+2.25%)
Jan 02, 2008 5.117 5.150 5.101 5.106 730,768 +0.01(+0.11%)
Jan 01, 2008 5.084 5.106 5.062 5.101 0 +0.00(+0.00%)
Dec 31, 2007 5.084 5.106 5.062 5.101 1,190,969 +0.04(+0.76%)
Dec 28, 2007 5.046 5.073 5.041 5.062 775,452 +0.04(+0.76%)
Dec 27, 2007 5.046 5.062 5.024 5.024 1,301,130 -0.04(-0.76%)
Dec 26, 2007 5.046 5.079 5.035 5.062 684,093 +0.00(+0.00%)
Dec 24, 2007 5.035 5.062 5.013 5.062 676,967 +0.03(+0.54%)
Dec 21, 2007 5.057 5.062 5.008 5.035 1,200,392 -0.01(-0.11%)
Dec 20, 2007 5.057 5.084 5.013 5.041 970,411 -0.02(-0.43%)
Dec 19, 2007 5.062 5.123 5.046 5.062 951,957 +0.00(+0.00%)
Dec 18, 2007 5.057 5.079 5.046 5.062 540,887 +0.01(+0.22%)
Dec 17, 2007 5.062 5.090 5.046 5.052 646,088 -0.02(-0.32%)
Dec 14, 2007 5.079 5.106 5.046 5.068 395,765 -0.02(-0.32%)
Dec 13, 2007 5.128 5.172 5.073 5.084 698,711 -0.04(-0.85%)
Dec 12, 2007 5.210 5.216 5.117 5.128 744,755 -0.08(-1.58%)
Dec 11, 2007 5.205 5.249 5.205 5.210 438,706 -0.01(-0.11%)
Dec 10, 2007 5.227 5.243 5.199 5.216 429,203 -0.02(-0.31%)
Dec 07, 2007 5.243 5.254 5.227 5.232 550,892 -0.01(-0.21%)
Dec 06, 2007 5.243 5.254 5.221 5.243 320,851 +0.02(+0.31%)
Dec 05, 2007 5.254 5.259 5.210 5.227 394,486 -0.03(-0.52%)
Dec 04, 2007 5.199 5.254 5.199 5.254 465,472 +0.03(+0.63%)
Dec 03, 2007 5.249 5.254 5.188 5.221 469,766 -0.01(-0.21%)
Nov 30, 2007 5.238 5.249 5.199 5.232 473,420 +0.01(+0.21%)
Nov 29, 2007 5.254 5.254 5.199 5.221 338,575 +0.02(+0.32%)
Nov 28, 2007 5.183 5.221 5.166 5.205 576,473 +0.02(+0.42%)
Nov 27, 2007 5.194 5.227 5.162 5.183 429,933 -0.03(-0.53%)
Nov 26, 2007 5.232 5.270 5.210 5.210 455,879 -0.06(-1.14%)
Nov 23, 2007 5.265 5.276 5.249 5.270 92,454 -0.01(-0.21%)
Nov 21, 2007 5.216 5.298 5.205 5.281 612,833 +0.05(+1.05%)
Nov 20, 2007 5.101 5.232 5.095 5.227 576,107 +0.11(+2.07%)
Nov 19, 2007 5.090 5.139 5.090 5.120 435,963 +0.01(+0.28%)
Nov 16, 2007 5.079 5.128 5.062 5.106 345,153 +0.03(+0.65%)
Nov 15, 2007 5.079 5.084 5.030 5.073 452,042 +0.02(+0.43%)
Nov 14, 2007 5.041 5.073 5.041 5.052 628,547 -0.01(-0.22%)
Nov 13, 2007 5.084 5.106 5.024 5.062 614,112 -0.01(-0.11%)
Nov 12, 2007 5.046 5.084 5.046 5.068 348,624 +0.02(+0.43%)
Nov 09, 2007 5.062 5.095 5.041 5.046 494,250 -0.05(-1.07%)
Nov 08, 2007 5.101 5.106 5.052 5.101 414,037 +0.01(+0.22%)
Nov 07, 2007 5.046 5.106 5.046 5.090 458,437 +0.02(+0.32%)
Nov 06, 2007 5.062 5.106 5.057 5.073 501,924 +0.01(+0.11%)
Nov 05, 2007 5.035 5.073 5.035 5.068 1,183,551 +0.03(+0.65%)
Nov 02, 2007 5.183 5.199 5.030 5.035 1,534,173 -0.17(-3.26%)
Nov 01, 2007 5.205 5.210 5.161 5.205 435,598 +0.01(+0.21%)
Oct 31, 2007 5.145 5.205 5.134 5.194 389,005 +0.06(+1.17%)
Oct 30, 2007 5.155 5.166 5.123 5.134 569,895 +0.00(+0.00%)
Oct 29, 2007 5.052 5.166 5.052 5.134 746,217 +0.09(+1.74%)
Oct 26, 2007 5.057 5.079 5.024 5.046 2,543,973 -0.01(-0.11%)
Oct 25, 2007 5.172 5.188 5.035 5.052 1,962,566 -0.13(-2.53%)
Oct 24, 2007 5.320 5.320 5.177 5.183 1,195,336 -0.13(-2.37%)
Oct 23, 2007 5.314 5.336 5.287 5.309 287,779 +0.00(+0.00%)
Oct 22, 2007 5.287 5.342 5.276 5.309 400,516 +0.04(+0.73%)
Oct 19, 2007 5.276 5.298 5.254 5.270 305,503 -0.02(-0.31%)
Oct 18, 2007 5.259 5.309 5.259 5.287 316,466 +0.01(+0.21%)
Oct 17, 2007 5.227 5.292 5.216 5.276 458,620 +0.05(+0.94%)
Oct 16, 2007 5.249 5.270 5.221 5.227 279,557 -0.03(-0.62%)
Oct 15, 2007 5.249 5.276 5.227 5.259 372,926 +0.01(+0.21%)
Oct 12, 2007 5.254 5.270 5.243 5.249 440,348 +0.00(+0.00%)
Oct 11, 2007 5.243 5.254 5.199 5.249 544,680 -0.01(-0.10%)
Oct 10, 2007 5.221 5.254 5.216 5.254 364,703 +0.02(+0.31%)
Oct 09, 2007 5.265 5.270 5.232 5.238 382,427 -0.01(-0.21%)
Oct 08, 2007 5.270 5.276 5.249 5.249 1,117,864 -0.03(-0.62%)
Oct 05, 2007 5.276 5.292 5.254 5.281 459,534 +0.00(+0.00%)
Oct 04, 2007 5.276 5.298 5.276 5.281 260,006 +0.01(+0.10%)
Oct 03, 2007 5.287 5.309 5.270 5.276 373,108 -0.01(-0.21%)
Oct 02, 2007 5.265 5.292 5.265 5.287 372,195 +0.03(+0.52%)
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.