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 )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2010 5.452 5.474 5.441 5.452 197,082 -0.01(-0.10%)
Mar 30, 2010 5.452 5.478 5.441 5.457 348,425 +0.01(+0.10%)
Mar 29, 2010 5.446 5.474 5.446 5.452 291,241 -0.01(-0.10%)
Mar 26, 2010 5.446 5.463 5.441 5.457 341,623 +0.01(+0.20%)
Mar 25, 2010 5.480 5.485 5.446 5.446 284,056 -0.04(-0.69%)
Mar 24, 2010 5.480 5.491 5.468 5.484 224,613 +0.00(+0.08%)
Mar 23, 2010 5.468 5.507 5.468 5.480 546,963 +0.01(+0.20%)
Mar 22, 2010 5.457 5.468 5.447 5.468 463,351 +0.01(+0.20%)
Mar 19, 2010 5.441 5.457 5.429 5.457 341,994 +0.02(+0.41%)
Mar 18, 2010 5.463 5.479 5.435 5.435 629,053 -0.03(-0.51%)
Mar 17, 2010 5.474 5.496 5.446 5.463 483,216 -0.01(-0.20%)
Mar 16, 2010 5.452 5.480 5.441 5.474 299,192 +0.03(+0.61%)
Mar 15, 2010 5.463 5.468 5.435 5.441 347,345 -0.02(-0.41%)
Mar 12, 2010 5.441 5.485 5.435 5.463 277,803 +0.02(+0.41%)
Mar 11, 2010 5.468 5.468 5.424 5.441 317,514 -0.02(-0.42%)
Mar 10, 2010 5.480 5.502 5.447 5.463 359,172 -0.03(-0.50%)
Mar 09, 2010 5.463 5.491 5.447 5.491 345,328 +0.04(+0.71%)
Mar 08, 2010 5.463 5.491 5.452 5.452 475,457 +0.00(+0.00%)
Mar 05, 2010 5.430 5.486 5.430 5.452 457,359 +0.02(+0.31%)
Mar 04, 2010 5.425 5.452 5.425 5.436 409,086 +0.01(+0.20%)
Mar 03, 2010 5.458 5.480 5.425 5.425 415,560 -0.02(-0.41%)
Mar 02, 2010 5.458 5.480 5.441 5.447 388,249 -0.03(-0.51%)
Mar 01, 2010 5.447 5.474 5.430 5.474 383,190 +0.06(+1.12%)
Feb 26, 2010 5.436 5.452 5.414 5.414 428,627 -0.01(-0.20%)
Feb 25, 2010 5.430 5.480 5.408 5.425 321,771 -0.04(-0.71%)
Feb 24, 2010 5.391 5.463 5.380 5.463 508,378 +0.05(+0.92%)
Feb 23, 2010 5.386 5.414 5.369 5.414 412,067 +0.04(+0.82%)
Feb 22, 2010 5.391 5.403 5.364 5.369 558,333 -0.01(-0.21%)
Feb 19, 2010 5.403 5.425 5.380 5.380 385,835 -0.04(-0.72%)
Feb 18, 2010 5.419 5.430 5.403 5.419 433,256 +0.00(+0.00%)
Feb 17, 2010 5.425 5.441 5.403 5.419 415,638 -0.01(-0.20%)
Feb 16, 2010 5.419 5.447 5.403 5.430 427,336 +0.01(+0.21%)
Feb 12, 2010 5.436 5.419 5.419 5.419 359,868 -0.01(-0.10%)
Feb 11, 2010 5.419 5.452 5.397 5.425 375,915 -0.01(-0.20%)
Feb 10, 2010 5.403 5.436 5.375 5.436 323,438 +0.04(+0.81%)
Feb 09, 2010 5.420 5.431 5.386 5.392 381,995 -0.04(-0.71%)
Feb 08, 2010 5.420 5.442 5.386 5.431 289,729 +0.01(+0.20%)
Feb 05, 2010 5.409 5.420 5.375 5.420 288,526 +0.03(+0.51%)
Feb 04, 2010 5.409 5.431 5.381 5.392 437,769 -0.02(-0.31%)
Feb 03, 2010 5.403 5.420 5.392 5.409 354,708 +0.01(+0.10%)
Feb 02, 2010 5.375 5.403 5.370 5.403 480,299 +0.03(+0.49%)
Feb 01, 2010 5.409 5.409 5.359 5.377 510,599 +0.01(+0.13%)
Jan 29, 2010 5.364 5.370 5.353 5.370 299,318 +0.00(+0.04%)
Jan 28, 2010 5.364 5.375 5.355 5.368 495,570 +0.01(+0.17%)
Jan 27, 2010 5.364 5.370 5.353 5.359 385,581 -0.01(-0.21%)
Jan 26, 2010 5.359 5.370 5.342 5.370 555,748 +0.01(+0.21%)
Jan 25, 2010 5.364 5.370 5.348 5.359 433,944 -0.01(-0.20%)
Jan 22, 2010 5.370 5.381 5.353 5.370 425,247 -0.01(-0.21%)
Jan 21, 2010 5.386 5.386 5.348 5.381 491,947 +0.01(+0.10%)
Jan 20, 2010 5.381 5.392 5.370 5.375 234,963 -0.02(-0.41%)
Jan 19, 2010 5.375 5.398 5.364 5.398 492,829 +0.01(+0.10%)
Jan 15, 2010 5.375 5.392 5.392 5.392 320,498 +0.02(+0.41%)
Jan 14, 2010 5.370 5.370 5.348 5.370 277,081 +0.00(+0.00%)
Jan 13, 2010 5.359 5.381 5.326 5.370 898,429 -0.00(-0.01%)
Jan 12, 2010 5.360 5.370 5.332 5.370 538,812 -0.01(-0.20%)
Jan 11, 2010 5.381 5.395 5.354 5.381 471,532 -0.01(-0.20%)
Jan 08, 2010 5.376 5.409 5.365 5.392 424,320 +0.01(+0.20%)
Jan 07, 2010 5.327 5.381 5.321 5.381 494,949 +0.05(+1.03%)
Jan 06, 2010 5.343 5.354 5.316 5.327 573,577 -0.02(-0.41%)
Jan 05, 2010 5.321 5.360 5.316 5.349 395,381 +0.02(+0.41%)
Jan 04, 2010 5.403 5.403 5.316 5.327 314,205 +0.01(+0.10%)
Dec 31, 2009 5.376 5.321 5.321 5.321 264,964 +0.01(+0.10%)
Dec 30, 2009 5.310 5.327 5.294 5.316 372,973 -0.01(-0.21%)
Dec 29, 2009 5.321 5.330 5.288 5.327 450,929 +0.00(+0.00%)
Dec 28, 2009 5.316 5.354 5.299 5.327 443,421 +0.02(+0.40%)
Dec 24, 2009 5.327 5.327 5.299 5.305 255,048 -0.01(-0.19%)
Dec 23, 2009 5.332 5.349 5.299 5.316 389,996 +0.02(+0.31%)
Dec 22, 2009 5.338 5.354 5.299 5.299 487,011 -0.05(-1.02%)
Dec 21, 2009 5.360 5.370 5.332 5.354 430,027 -0.01(-0.21%)
Dec 18, 2009 5.381 5.381 5.332 5.365 486,201 -0.01(-0.10%)
Dec 17, 2009 5.349 5.387 5.349 5.370 446,686 -0.03(-0.51%)
Dec 16, 2009 5.370 5.398 5.349 5.398 339,311 +0.07(+1.24%)
Dec 15, 2009 5.392 5.392 5.332 5.332 536,126 -0.05(-0.92%)
Dec 14, 2009 5.403 5.414 5.376 5.381 530,396 -0.05(-0.89%)
Dec 11, 2009 5.442 5.458 5.403 5.430 292,999 -0.01(-0.12%)
Dec 10, 2009 5.447 5.462 5.409 5.436 512,335 +0.00(+0.00%)
Dec 09, 2009 5.425 5.447 5.414 5.436 353,433 +0.02(+0.30%)
Dec 08, 2009 5.381 5.436 5.381 5.420 440,512 +0.03(+0.51%)
Dec 07, 2009 5.398 5.431 5.381 5.392 360,613 -0.03(-0.51%)
Dec 04, 2009 5.431 5.431 5.392 5.420 470,045 +0.00(+0.00%)
Dec 03, 2009 5.376 5.442 5.376 5.420 588,732 +0.03(+0.61%)
Dec 02, 2009 5.365 5.403 5.349 5.387 445,469 +0.02(+0.41%)
Dec 01, 2009 5.458 5.458 5.354 5.365 548,121 +0.01(+0.10%)
Nov 30, 2009 5.365 5.409 5.349 5.360 374,880 -0.03(-0.61%)
Nov 27, 2009 5.365 5.392 5.365 5.392 85,415 +0.00(+0.00%)
Nov 25, 2009 5.376 5.409 5.343 5.392 392,089 +0.03(+0.61%)
Nov 24, 2009 5.299 5.365 5.299 5.360 393,627 +0.05(+1.04%)
Nov 23, 2009 5.299 5.310 5.272 5.305 453,336 +0.01(+0.12%)
Nov 20, 2009 5.277 5.305 5.266 5.298 487,487 +0.02(+0.29%)
Nov 19, 2009 5.338 5.338 5.272 5.283 516,638 -0.06(-1.16%)
Nov 18, 2009 5.398 5.398 5.343 5.344 552,451 -0.04(-0.69%)
Nov 17, 2009 5.392 5.436 5.381 5.381 486,199 -0.03(-0.51%)
Nov 16, 2009 5.431 5.447 5.394 5.409 390,963 +0.03(+0.51%)
Nov 13, 2009 5.360 5.403 5.338 5.381 409,982 +0.01(+0.20%)
Nov 12, 2009 5.464 5.469 5.360 5.370 424,764 -0.10(-1.81%)
Nov 11, 2009 5.469 5.486 5.425 5.469 518,199 +0.01(+0.10%)
Nov 10, 2009 5.420 5.480 5.420 5.464 359,874 -0.01(-0.10%)
Nov 09, 2009 5.453 5.480 5.442 5.469 379,359 +0.00(+0.00%)
Nov 06, 2009 5.436 5.486 5.436 5.469 344,960 -0.01(-0.20%)
Nov 05, 2009 5.431 5.486 5.392 5.480 453,227 +0.03(+0.50%)
Nov 04, 2009 5.508 5.519 5.431 5.453 658,266 -0.03(-0.61%)
Nov 03, 2009 5.475 5.513 5.464 5.486 543,313 +0.01(+0.21%)
Nov 02, 2009 5.453 5.480 5.403 5.475 630,670 +0.03(+0.64%)
Oct 30, 2009 5.392 5.464 5.360 5.440 393,467 +0.03(+0.58%)
Oct 29, 2009 5.403 5.431 5.360 5.409 428,402 +0.05(+0.92%)
Oct 28, 2009 5.387 5.409 5.338 5.360 413,688 -0.02(-0.31%)
Oct 27, 2009 5.403 5.414 5.332 5.376 482,208 -0.04(-0.71%)
Oct 26, 2009 5.409 5.436 5.321 5.414 477,642 +0.03(+0.61%)
Oct 23, 2009 5.370 5.387 5.338 5.381 379,700 +0.00(+0.00%)
Oct 22, 2009 5.458 5.458 5.354 5.381 659,752 -0.02(-0.41%)
Oct 21, 2009 5.409 5.458 5.392 5.403 417,502 -0.03(-0.61%)
Oct 20, 2009 5.393 5.436 5.387 5.436 529,200 +0.09(+1.64%)
Oct 19, 2009 5.244 5.365 5.244 5.348 673,605 +0.12(+2.20%)
Oct 16, 2009 5.162 5.250 5.162 5.233 451,262 +0.01(+0.21%)
Oct 15, 2009 5.178 5.222 5.156 5.222 936,089 +0.00(+0.00%)
Oct 14, 2009 5.381 5.381 5.184 5.222 857,006 -0.13(-2.46%)
Oct 13, 2009 5.316 5.354 5.299 5.354 604,557 +0.01(+0.20%)
Oct 12, 2009 5.338 5.370 5.316 5.343 522,781 -0.02(-0.41%)
Oct 09, 2009 5.436 5.447 5.349 5.365 456,024 -0.08(-1.51%)
Oct 08, 2009 5.458 5.491 5.432 5.447 333,662 -0.01(-0.20%)
Oct 07, 2009 5.453 5.469 5.429 5.458 540,567 +0.03(+0.61%)
Oct 06, 2009 5.458 5.480 5.425 5.425 342,233 -0.04(-0.70%)
Oct 05, 2009 5.425 5.464 5.409 5.464 448,753 +0.03(+0.61%)
Oct 02, 2009 5.414 5.453 5.384 5.431 431,289 +0.01(+0.10%)
Oct 01, 2009 5.458 5.464 5.387 5.425 435,652 -0.03(-0.60%)
Sep 30, 2009 5.458 5.464 5.431 5.458 410,977 +0.01(+0.10%)
Sep 29, 2009 5.436 5.453 5.403 5.453 661,597 +0.01(+0.11%)
Sep 28, 2009 5.376 5.453 5.370 5.447 425,314 +0.07(+1.26%)
Sep 25, 2009 5.349 5.381 5.327 5.379 609,780 +0.03(+0.47%)
Sep 24, 2009 5.365 5.370 5.332 5.354 371,177 -0.02(-0.30%)
Sep 23, 2009 5.310 5.370 5.299 5.370 413,663 +0.04(+0.82%)
Sep 22, 2009 5.299 5.338 5.277 5.327 628,391 +0.05(+0.94%)
Sep 21, 2009 5.250 5.310 5.240 5.277 507,806 +0.02(+0.42%)
Sep 18, 2009 5.217 5.261 5.217 5.255 562,017 +0.01(+0.21%)
Sep 17, 2009 5.272 5.277 5.222 5.244 735,541 -0.05(-1.04%)
Sep 16, 2009 5.266 5.321 5.255 5.299 830,944 +0.03(+0.63%)
Sep 15, 2009 5.272 5.283 5.266 5.266 519,709 -0.01(-0.10%)
Sep 14, 2009 5.288 5.294 5.261 5.272 446,003 -0.02(-0.42%)
Sep 11, 2009 5.261 5.299 5.250 5.294 578,731 +0.01(+0.10%)
Sep 10, 2009 5.299 5.305 5.272 5.288 395,177 -0.00(-0.01%)
Sep 09, 2009 5.266 5.310 5.261 5.289 373,235 +0.02(+0.32%)
Sep 08, 2009 5.261 5.277 5.257 5.272 286,287 +0.01(+0.21%)
Sep 04, 2009 5.244 5.283 5.239 5.261 296,922 +0.02(+0.31%)
Sep 03, 2009 5.255 5.266 5.244 5.244 466,093 -0.02(-0.42%)
Sep 02, 2009 5.206 5.272 5.206 5.266 483,025 +0.05(+1.05%)
Sep 01, 2009 5.189 5.211 5.184 5.211 391,012 +0.03(+0.64%)
Aug 31, 2009 5.167 5.178 5.156 5.178 477,243 -0.01(-0.21%)
Aug 28, 2009 5.195 5.211 5.189 5.189 301,019 -0.01(-0.18%)
Aug 27, 2009 5.195 5.217 5.195 5.199 577,744 -0.02(-0.39%)
Aug 26, 2009 5.211 5.245 5.195 5.219 475,774 -0.00(-0.06%)
Aug 25, 2009 5.211 5.239 5.184 5.222 596,842 +0.02(+0.33%)
Aug 24, 2009 5.189 5.244 5.184 5.205 412,408 +0.03(+0.51%)
Aug 21, 2009 5.217 5.250 5.178 5.178 502,498 -0.03(-0.53%)
Aug 20, 2009 5.151 5.211 5.145 5.206 552,256 +0.05(+0.96%)
Aug 19, 2009 5.151 5.167 5.140 5.156 382,585 +0.01(+0.11%)
Aug 18, 2009 5.112 5.151 5.112 5.151 640,283 +0.02(+0.43%)
Aug 17, 2009 5.156 5.162 5.118 5.129 346,211 -0.04(-0.74%)
Aug 14, 2009 5.184 5.184 5.145 5.167 323,123 -0.02(-0.32%)
Aug 13, 2009 5.151 5.200 5.123 5.184 521,601 +0.02(+0.43%)
Aug 12, 2009 5.173 5.178 5.140 5.162 419,366 -0.02(-0.42%)
Aug 11, 2009 5.200 5.200 5.151 5.184 331,628 -0.02(-0.32%)
Aug 10, 2009 5.200 5.217 5.173 5.200 477,806 -0.06(-1.15%)
Aug 07, 2009 5.222 5.261 5.211 5.261 302,860 +0.03(+0.63%)
Aug 06, 2009 5.217 5.255 5.217 5.228 345,196 +0.02(+0.42%)
Aug 05, 2009 5.217 5.233 5.195 5.206 455,185 -0.01(-0.11%)
Aug 04, 2009 5.200 5.239 5.200 5.211 607,265 +0.00(+0.00%)
Aug 03, 2009 5.217 5.217 5.195 5.211 309,026 +0.02(+0.42%)
Jul 31, 2009 5.200 5.209 5.189 5.189 303,057 -0.01(-0.21%)
Jul 30, 2009 5.200 5.211 5.189 5.200 468,752 -0.01(-0.11%)
Jul 29, 2009 5.200 5.217 5.189 5.206 359,193 +0.02(+0.31%)
Jul 28, 2009 5.189 5.211 5.162 5.190 354,700 -0.02(-0.41%)
Jul 27, 2009 5.162 5.211 5.156 5.211 369,919 +0.05(+0.96%)
Jul 24, 2009 5.178 5.189 5.145 5.162 2,922 -0.01(-0.11%)
Jul 23, 2009 5.162 5.179 5.145 5.167 383,672 +0.00(+0.00%)
Jul 22, 2009 5.140 5.167 5.134 5.167 375,717 +0.02(+0.32%)
Jul 21, 2009 5.156 5.162 5.134 5.151 389,883 +0.00(+0.00%)
Jul 20, 2009 5.167 5.178 5.134 5.151 387,957 -0.03(-0.53%)
Jul 17, 2009 5.145 5.184 5.140 5.178 331,566 +0.03(+0.64%)
Jul 16, 2009 5.145 5.162 5.118 5.145 408,323 +0.01(+0.21%)
Jul 15, 2009 5.151 5.156 5.129 5.134 340,228 +0.01(+0.21%)
Jul 14, 2009 5.118 5.162 5.112 5.123 467,872 -0.02(-0.43%)
Jul 13, 2009 5.134 5.156 5.129 5.145 297,989 +0.00(+0.00%)
Jul 10, 2009 5.140 5.178 5.118 5.145 280,285 -0.02(-0.43%)
Jul 09, 2009 5.151 5.173 5.107 5.167 525,170 +0.02(+0.32%)
Jul 08, 2009 5.107 5.156 5.074 5.151 401,815 +0.04(+0.86%)
Jul 07, 2009 5.123 5.128 5.085 5.107 270,291 -0.03(-0.53%)
Jul 06, 2009 5.107 5.134 5.079 5.134 422,444 +0.07(+1.41%)
Jul 02, 2009 5.057 5.123 5.052 5.063 518,106 +0.01(+0.22%)
Jul 01, 2009 5.068 5.134 5.041 5.052 535,226 +0.02(+0.42%)
Jun 30, 2009 5.036 5.057 5.030 5.031 400,567 -0.00(-0.09%)
Jun 29, 2009 5.025 5.036 5.019 5.036 392,125 +0.02(+0.33%)
Jun 26, 2009 5.025 5.034 5.019 5.019 327,938 +0.00(+0.00%)
Jun 25, 2009 5.019 5.035 5.014 5.019 425,598 -0.01(-0.11%)
Jun 24, 2009 5.025 5.047 5.014 5.025 415,711 -0.02(-0.33%)
Jun 23, 2009 5.036 5.047 5.003 5.041 425,638 +0.02(+0.44%)
Jun 22, 2009 5.030 5.057 5.019 5.019 467,828 -0.05(-0.98%)
Jun 19, 2009 5.030 5.085 5.025 5.068 391,098 +0.03(+0.65%)
Jun 18, 2009 5.014 5.047 5.008 5.036 318,929 +0.00(+0.00%)
Jun 17, 2009 5.014 5.036 4.997 5.036 354,553 +0.02(+0.44%)
Jun 16, 2009 5.019 5.068 4.997 5.014 578,527 -0.02(-0.44%)
Jun 15, 2009 5.036 5.079 5.008 5.036 485,790 +0.02(+0.33%)
Jun 12, 2009 5.014 5.052 5.008 5.019 419,809 -0.01(-0.22%)
Jun 11, 2009 5.052 5.052 5.025 5.030 516,392 -0.04(-0.76%)
Jun 10, 2009 5.112 5.129 5.047 5.068 746,281 -0.04(-0.75%)
Jun 09, 2009 5.112 5.129 5.074 5.107 485,746 +0.00(+0.00%)
Jun 08, 2009 5.107 5.118 5.090 5.107 455,340 -0.04(-0.75%)
Jun 05, 2009 5.118 5.156 5.085 5.145 379,817 +0.01(+0.21%)
Jun 04, 2009 5.090 5.134 5.090 5.134 328,963 +0.03(+0.54%)
Jun 03, 2009 5.068 5.123 5.068 5.107 574,208 +0.01(+0.11%)
Jun 02, 2009 5.074 5.101 5.068 5.101 376,302 +0.03(+0.54%)
Jun 01, 2009 5.090 5.100 5.057 5.074 734,042 -0.02(-0.43%)
May 29, 2009 5.101 5.118 5.068 5.096 482,078 +0.01(+0.11%)
May 28, 2009 5.145 5.145 5.079 5.090 556,949 -0.04(-0.86%)
May 27, 2009 5.129 5.162 5.107 5.134 405,173 +0.04(+0.86%)
May 26, 2009 5.074 5.129 5.063 5.090 350,891 +0.01(+0.22%)
May 22, 2009 5.129 5.129 5.057 5.079 433,017 -0.04(-0.86%)
May 21, 2009 5.085 5.134 5.067 5.123 449,547 +0.03(+0.65%)
May 20, 2009 5.079 5.156 5.074 5.090 389,210 -0.01(-0.11%)
May 19, 2009 5.118 5.129 5.085 5.096 351,027 -0.02(-0.43%)
May 18, 2009 5.096 5.123 5.052 5.118 451,874 +0.03(+0.65%)
May 15, 2009 5.096 5.134 5.030 5.085 458,847 -0.02(-0.43%)
May 14, 2009 5.151 5.156 5.079 5.107 434,204 -0.05(-1.06%)
May 13, 2009 5.129 5.178 5.096 5.162 422,094 -0.03(-0.53%)
May 12, 2009 5.074 5.189 5.052 5.189 492,839 +0.13(+2.49%)
May 11, 2009 5.085 5.090 5.057 5.063 417,491 -0.03(-0.65%)
May 08, 2009 5.057 5.107 5.052 5.096 374,364 +0.04(+0.89%)
May 07, 2009 5.079 5.090 5.025 5.051 453,167 -0.01(-0.23%)
May 06, 2009 5.057 5.063 5.025 5.063 430,258 +0.01(+0.22%)
May 05, 2009 5.079 5.085 5.041 5.052 390,016 -0.03(-0.52%)
May 04, 2009 5.068 5.101 5.063 5.078 530,132 -0.00(-0.02%)
May 01, 2009 5.074 5.079 5.041 5.079 292,094 +0.04(+0.87%)
Apr 30, 2009 5.052 5.079 5.025 5.036 386,228 -0.02(-0.43%)
Apr 29, 2009 5.057 5.074 5.030 5.057 423,538 -0.02(-0.32%)
Apr 28, 2009 5.025 5.085 4.997 5.074 559,451 +0.07(+1.32%)
Apr 27, 2009 4.986 5.085 4.986 5.008 639,513 -0.12(-2.25%)
Apr 24, 2009 5.118 5.156 5.079 5.123 383,022 +0.04(+0.76%)
Apr 23, 2009 5.068 5.145 5.068 5.085 464,099 -0.01(-0.22%)
Apr 22, 2009 4.975 5.096 4.964 5.096 579,629 +0.10(+1.99%)
Apr 21, 2009 4.942 5.030 4.942 4.997 607,491 +0.04(+0.88%)
Apr 20, 2009 4.992 4.997 4.942 4.953 455,618 -0.03(-0.55%)
Apr 17, 2009 4.992 5.036 4.975 4.981 375,249 -0.01(-0.11%)
Apr 16, 2009 4.970 4.992 4.948 4.986 453,440 +0.04(+0.89%)
Apr 15, 2009 4.975 4.985 4.942 4.942 534,104 -0.03(-0.66%)
Apr 14, 2009 5.003 5.030 4.970 4.975 428,696 -0.03(-0.55%)
Apr 13, 2009 5.052 5.058 4.986 5.003 509,926 -0.08(-1.51%)
Apr 09, 2009 5.025 5.101 4.981 5.079 493,407 +0.06(+1.13%)
Apr 08, 2009 5.030 5.030 4.981 5.023 388,496 -0.01(-0.14%)
Apr 07, 2009 5.036 5.090 5.003 5.030 699,213 +0.03(+0.66%)
Apr 06, 2009 4.970 4.997 4.953 4.997 324,731 +0.04(+0.78%)
Apr 03, 2009 4.948 4.986 4.942 4.959 523,170 -0.04(-0.88%)
Apr 02, 2009 4.915 5.003 4.904 5.003 516,527 +0.10(+2.02%)
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.