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

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.510 +0.010 (+0.11%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 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 (%)
Dec 30, 2005 3.916 3.916 3.857 3.873 125,931 -0.02(-0.41%)
Dec 29, 2005 3.793 3.894 3.793 3.889 112,398 +0.07(+1.81%)
Dec 28, 2005 3.884 3.884 3.799 3.820 114,278 +0.03(+0.77%)
Dec 27, 2005 3.777 3.815 3.772 3.791 131,570 -0.04(-1.04%)
Dec 23, 2005 3.844 3.844 3.780 3.831 76,686 -0.01(-0.35%)
Dec 22, 2005 3.780 3.844 3.777 3.844 49,244 +0.05(+1.33%)
Dec 21, 2005 3.844 3.844 3.793 3.793 75,934 -0.02(-0.49%)
Dec 20, 2005 3.831 3.884 3.812 3.812 79,318 -0.02(-0.49%)
Dec 19, 2005 3.857 3.873 3.793 3.831 83,453 -0.04(-1.10%)
Dec 16, 2005 3.831 3.894 3.820 3.873 65,409 +0.05(+1.39%)
Dec 15, 2005 3.791 3.857 3.791 3.820 71,423 +0.00(+0.07%)
Dec 14, 2005 3.881 3.884 3.777 3.817 172,169 -0.05(-1.17%)
Dec 13, 2005 3.857 3.884 3.844 3.863 78,190 +0.01(+0.28%)
Dec 12, 2005 3.857 3.897 3.841 3.852 42,478 +0.01(+0.35%)
Dec 09, 2005 3.823 3.852 3.793 3.839 109,767 -0.01(-0.28%)
Dec 08, 2005 3.817 3.857 3.791 3.849 118,789 +0.05(+1.33%)
Dec 07, 2005 3.756 3.817 3.753 3.799 104,128 +0.02(+0.63%)
Dec 06, 2005 3.831 3.844 3.735 3.775 264,644 -0.07(-1.80%)
Dec 05, 2005 3.857 3.871 3.831 3.844 153,373 -0.03(-0.69%)
Dec 02, 2005 3.953 3.953 3.831 3.871 207,129 -0.31(-7.50%)
Dec 01, 2005 4.121 4.184 4.102 4.184 337,196 +0.09(+2.21%)
Nov 30, 2005 3.990 4.123 3.990 4.094 284,568 +0.05(+1.25%)
Nov 29, 2005 4.027 4.043 3.937 4.043 161,643 +0.00(+0.00%)
Nov 28, 2005 4.131 4.137 4.033 4.043 272,538 -0.07(-1.62%)
Nov 25, 2005 4.062 4.115 4.062 4.110 63,153 +0.05(+1.18%)
Nov 23, 2005 3.964 4.067 3.918 4.062 160,515 +0.12(+2.97%)
Nov 22, 2005 3.873 3.945 3.873 3.945 88,716 +0.05(+1.16%)
Nov 21, 2005 3.900 3.924 3.897 3.900 71,799 +0.00(+0.00%)
Nov 18, 2005 3.871 3.910 3.857 3.900 134,577 +0.03(+0.76%)
Nov 17, 2005 3.892 3.894 3.871 3.871 98,489 -0.02(-0.55%)
Nov 16, 2005 3.894 3.910 3.844 3.892 92,099 -0.02(-0.41%)
Nov 15, 2005 3.937 3.934 3.865 3.908 166,906 -0.01(-0.14%)
Nov 14, 2005 3.881 3.958 3.881 3.913 136,081 +0.03(+0.89%)
Nov 11, 2005 3.788 3.881 3.788 3.879 110,519 +0.09(+2.39%)
Nov 10, 2005 3.791 3.801 3.759 3.788 82,325 +0.02(+0.64%)
Nov 09, 2005 3.791 3.791 3.740 3.764 57,515 +0.01(+0.14%)
Nov 08, 2005 3.772 3.809 3.751 3.759 84,956 -0.00(-0.07%)
Nov 07, 2005 3.738 3.791 3.724 3.761 96,610 +0.05(+1.36%)
Nov 04, 2005 3.764 3.791 3.711 3.711 103,000 -0.04(-1.06%)
Nov 03, 2005 3.775 3.801 3.724 3.751 144,351 -0.01(-0.35%)
Nov 02, 2005 3.663 3.764 3.652 3.764 138,712 +0.10(+2.61%)
Nov 01, 2005 3.698 3.698 3.644 3.668 99,993 -0.01(-0.36%)
Oct 31, 2005 3.682 3.684 3.623 3.682 200,363 +0.00(+0.00%)
Oct 28, 2005 3.642 3.724 3.610 3.682 65,785 +0.03(+0.73%)
Oct 27, 2005 3.706 3.716 3.636 3.655 89,092 -0.07(-1.86%)
Oct 26, 2005 3.724 3.780 3.684 3.724 51,500 +0.02(+0.43%)
Oct 25, 2005 3.751 3.759 3.698 3.708 116,909 -0.04(-0.99%)
Oct 24, 2005 3.711 3.748 3.644 3.746 114,278 +0.05(+1.29%)
Oct 21, 2005 3.697 3.700 3.565 3.698 138,336 +0.03(+0.87%)
Oct 20, 2005 3.698 3.719 3.662 3.666 80,821 -0.04(-1.15%)
Oct 19, 2005 3.692 3.711 3.620 3.708 109,767 +0.03(+0.80%)
Oct 18, 2005 3.711 3.711 3.615 3.679 111,271 -0.03(-0.86%)
Oct 17, 2005 3.663 3.722 3.663 3.711 161,643 +0.07(+1.82%)
Oct 14, 2005 3.586 3.652 3.565 3.644 230,436 +0.09(+2.62%)
Oct 13, 2005 3.573 3.647 3.546 3.551 218,407 -0.06(-1.69%)
Oct 12, 2005 3.738 3.746 3.527 3.613 310,130 -0.15(-4.03%)
Oct 11, 2005 3.751 3.777 3.730 3.764 87,964 +0.03(+0.71%)
Oct 10, 2005 3.775 3.775 3.724 3.738 53,755 -0.03(-0.71%)
Oct 07, 2005 3.780 3.793 3.740 3.764 76,686 -0.03(-0.91%)
Oct 06, 2005 3.823 3.823 3.780 3.799 104,504 -0.06(-1.65%)
Oct 05, 2005 3.863 3.863 3.769 3.863 175,552 +0.00(+0.00%)
Oct 04, 2005 3.823 3.865 3.823 3.863 34,960 +0.03(+0.69%)
Oct 03, 2005 3.801 3.857 3.791 3.836 115,406 +0.04(+0.98%)
Sep 30, 2005 3.777 3.812 3.761 3.799 128,187 +0.01(+0.28%)
Sep 29, 2005 3.775 3.804 3.732 3.788 149,614 +0.01(+0.28%)
Sep 28, 2005 3.777 3.804 3.753 3.777 101,873 -0.02(-0.56%)
Sep 27, 2005 3.865 3.865 3.793 3.799 85,708 -0.01(-0.35%)
Sep 26, 2005 3.772 3.865 3.764 3.812 163,523 +0.05(+1.27%)
Sep 23, 2005 3.764 3.831 3.732 3.764 87,964 +0.00(+0.00%)
Sep 22, 2005 3.796 3.815 3.732 3.764 122,924 -0.07(-1.80%)
Sep 21, 2005 3.833 3.863 3.791 3.833 184,198 +0.00(+0.07%)
Sep 20, 2005 3.841 3.865 3.831 3.831 79,694 -0.01(-0.14%)
Sep 19, 2005 3.825 3.871 3.825 3.836 118,413 -0.00(-0.07%)
Sep 16, 2005 3.857 3.871 3.831 3.839 33,456 -0.03(-0.69%)
Sep 15, 2005 3.857 3.879 3.831 3.865 51,876 -0.01(-0.14%)
Sep 14, 2005 3.863 3.884 3.860 3.871 41,726 +0.01(+0.28%)
Sep 13, 2005 3.879 3.918 3.844 3.860 134,953 -0.02(-0.48%)
Sep 12, 2005 3.889 3.937 3.857 3.879 96,986 -0.01(-0.14%)
Sep 09, 2005 3.910 3.910 3.876 3.884 68,792 +0.02(+0.48%)
Sep 08, 2005 3.857 3.897 3.844 3.865 131,570 +0.01(+0.21%)
Sep 07, 2005 3.831 3.871 3.828 3.857 146,607 +0.05(+1.26%)
Sep 06, 2005 3.780 3.820 3.780 3.809 89,843 +0.02(+0.49%)
Sep 02, 2005 3.831 3.836 3.780 3.791 98,865 +0.01(+0.35%)
Sep 01, 2005 3.831 3.860 3.777 3.777 194,724 -0.08(-2.14%)
Aug 31, 2005 3.871 3.897 3.847 3.860 260,133 +0.01(+0.21%)
Aug 30, 2005 3.884 3.900 3.831 3.852 239,834 -0.05(-1.16%)
Aug 29, 2005 3.820 3.897 3.799 3.897 156,756 +0.06(+1.59%)
Aug 26, 2005 3.844 3.884 3.817 3.836 129,314 -0.01(-0.21%)
Aug 25, 2005 3.860 3.897 3.833 3.844 225,925 -0.03(-0.69%)
Aug 24, 2005 3.884 3.916 3.844 3.871 193,972 -0.01(-0.34%)
Aug 23, 2005 3.921 3.934 3.852 3.884 157,132 -0.03(-0.68%)
Aug 22, 2005 3.863 3.937 3.833 3.910 183,822 +0.09(+2.44%)
Aug 19, 2005 3.809 3.913 3.793 3.817 128,939 +0.02(+0.63%)
Aug 18, 2005 3.871 3.871 3.791 3.793 345,842 -0.08(-1.99%)
Aug 17, 2005 3.934 4.004 3.871 3.871 212,768 -0.04(-0.95%)
Aug 16, 2005 3.937 3.964 3.897 3.908 162,395 -0.04(-1.08%)
Aug 15, 2005 3.980 3.988 3.937 3.950 167,658 -0.05(-1.20%)
Aug 12, 2005 3.990 4.030 3.966 3.998 121,420 -0.02(-0.53%)
Aug 11, 2005 4.027 4.051 3.977 4.020 178,935 -0.02(-0.53%)
Aug 10, 2005 4.057 4.062 4.020 4.041 154,125 -0.02(-0.39%)
Aug 09, 2005 4.057 4.067 4.030 4.057 103,376 +0.00(+0.07%)
Aug 08, 2005 4.033 4.081 4.014 4.054 199,611 +0.02(+0.59%)
Aug 05, 2005 4.017 4.097 3.993 4.030 142,472 +0.01(+0.33%)
Aug 04, 2005 4.097 4.115 3.996 4.017 133,074 -0.09(-2.27%)
Aug 03, 2005 4.057 4.110 3.993 4.110 139,840 +0.10(+2.45%)
Aug 02, 2005 3.985 4.118 3.985 4.012 137,209 +0.02(+0.47%)
Aug 01, 2005 4.043 4.043 3.985 3.993 92,475 -0.02(-0.60%)
Jul 29, 2005 4.017 4.070 3.982 4.017 186,078 +0.00(+0.00%)
Jul 28, 2005 3.964 4.017 3.964 4.017 115,030 +0.08(+2.03%)
Jul 27, 2005 3.926 3.964 3.926 3.937 125,555 +0.01(+0.34%)
Jul 26, 2005 3.900 3.950 3.897 3.924 169,162 +0.01(+0.34%)
Jul 25, 2005 3.897 3.918 3.871 3.910 118,037 -0.01(-0.34%)
Jul 22, 2005 3.950 3.950 3.924 3.924 79,318 -0.03(-0.67%)
Jul 21, 2005 3.913 3.950 3.876 3.950 76,310 +0.01(+0.13%)
Jul 20, 2005 3.900 3.964 3.884 3.945 156,756 +0.06(+1.51%)
Jul 19, 2005 3.844 3.889 3.841 3.887 188,709 +0.06(+1.46%)
Jul 18, 2005 3.871 3.884 3.796 3.831 96,986 -0.02(-0.41%)
Jul 15, 2005 3.831 3.857 3.804 3.847 93,227 +0.01(+0.28%)
Jul 14, 2005 3.857 3.884 3.836 3.836 123,676 -0.01(-0.21%)
Jul 13, 2005 3.857 3.857 3.831 3.844 103,752 -0.04(-1.03%)
Jul 12, 2005 3.876 3.884 3.833 3.884 87,588 +0.00(+0.00%)
Jul 11, 2005 3.857 3.913 3.836 3.884 136,081 +0.04(+1.04%)
Jul 08, 2005 3.738 3.844 3.727 3.844 153,373 +0.09(+2.48%)
Jul 07, 2005 3.711 3.767 3.698 3.751 95,482 +0.02(+0.50%)
Jul 06, 2005 3.706 3.732 3.671 3.732 83,829 +0.03(+0.72%)
Jul 05, 2005 3.684 3.738 3.684 3.706 94,730 +0.00(+0.07%)
Jul 01, 2005 3.684 3.708 3.671 3.703 51,124 +0.01(+0.29%)
Jun 30, 2005 3.663 3.711 3.658 3.692 67,664 +0.01(+0.29%)
Jun 29, 2005 3.671 3.692 3.658 3.682 104,128 +0.00(+0.00%)
Jun 28, 2005 3.639 3.682 3.639 3.682 129,314 +0.02(+0.65%)
Jun 27, 2005 3.583 3.671 3.583 3.658 245,848 +0.04(+1.18%)
Jun 24, 2005 3.581 3.628 3.578 3.615 146,607 +0.00(+0.00%)
Jun 23, 2005 3.570 3.618 3.570 3.615 105,632 +0.03(+0.97%)
Jun 22, 2005 3.605 3.631 3.554 3.581 135,329 -0.05(-1.39%)
Jun 21, 2005 3.658 3.658 3.597 3.631 91,723 -0.02(-0.51%)
Jun 20, 2005 3.684 3.698 3.644 3.650 151,118 -0.04(-1.08%)
Jun 17, 2005 3.658 3.698 3.658 3.690 121,044 +0.00(+0.07%)
Jun 16, 2005 3.695 3.695 3.652 3.687 120,668 -0.00(-0.07%)
Jun 15, 2005 3.671 3.692 3.658 3.690 122,548 +0.02(+0.58%)
Jun 14, 2005 3.605 3.684 3.601 3.668 102,624 +0.10(+2.67%)
Jun 13, 2005 3.618 3.644 3.527 3.573 277,049 -0.07(-1.88%)
Jun 10, 2005 3.562 3.644 3.562 3.642 184,198 +0.08(+2.32%)
Jun 09, 2005 3.575 3.575 3.527 3.559 123,676 +0.01(+0.30%)
Jun 08, 2005 3.559 3.565 3.540 3.549 99,241 -0.01(-0.37%)
Jun 07, 2005 3.551 3.575 3.530 3.562 199,987 -0.02(-0.45%)
Jun 06, 2005 3.610 3.610 3.570 3.578 89,092 -0.01(-0.15%)
Jun 03, 2005 3.589 3.618 3.535 3.583 162,395 -0.03(-0.88%)
Jun 02, 2005 3.658 3.658 3.607 3.615 122,924 -0.10(-2.72%)
Jun 01, 2005 3.711 3.719 3.679 3.716 201,490 +0.02(+0.50%)
May 31, 2005 3.666 3.708 3.658 3.698 132,698 +0.02(+0.58%)
May 27, 2005 3.671 3.695 3.660 3.676 229,308 +0.02(+0.44%)
May 26, 2005 3.607 3.671 3.591 3.660 127,059 +0.04(+1.18%)
May 25, 2005 3.567 3.618 3.567 3.618 212,016 +0.06(+1.64%)
May 24, 2005 3.490 3.559 3.485 3.559 168,410 +0.05(+1.36%)
May 23, 2005 3.434 3.541 3.434 3.511 294,341 +0.03(+0.84%)
May 20, 2005 3.458 3.482 3.437 3.482 184,574 +0.01(+0.31%)
May 19, 2005 3.450 3.479 3.437 3.472 192,092 +0.04(+1.08%)
May 18, 2005 3.440 3.479 3.432 3.434 351,105 -0.03(-0.92%)
May 17, 2005 3.472 3.519 3.445 3.466 224,045 +0.01(+0.23%)
May 16, 2005 3.485 3.498 3.453 3.458 115,782 -0.04(-1.14%)
May 13, 2005 3.458 3.503 3.445 3.498 109,767 +0.05(+1.54%)
May 12, 2005 3.432 3.511 3.418 3.445 126,683 +0.01(+0.39%)
May 11, 2005 3.440 3.477 3.413 3.432 197,355 -0.02(-0.69%)
May 10, 2005 3.440 3.479 3.424 3.456 149,990 -0.01(-0.31%)
May 09, 2005 3.445 3.485 3.445 3.466 91,723 +0.01(+0.23%)
May 06, 2005 3.461 3.482 3.432 3.458 140,968 +0.01(+0.39%)
May 05, 2005 3.538 3.538 3.416 3.445 320,656 -0.07(-1.89%)
May 04, 2005 3.498 3.551 3.458 3.511 199,235 +0.03(+0.84%)
May 03, 2005 3.445 3.511 3.394 3.482 143,223 +0.03(+1.00%)
May 02, 2005 3.472 3.477 3.418 3.448 103,752 -0.01(-0.23%)
Apr 29, 2005 3.469 3.482 3.432 3.456 95,858 +0.01(+0.39%)
Apr 28, 2005 3.432 3.472 3.416 3.442 114,654 +0.02(+0.70%)
Apr 27, 2005 3.445 3.511 3.402 3.418 171,041 -0.04(-1.15%)
Apr 26, 2005 3.525 3.557 3.445 3.458 198,483 -0.05(-1.52%)
Apr 25, 2005 3.472 3.535 3.472 3.511 136,457 +0.05(+1.46%)
Apr 22, 2005 3.493 3.493 3.437 3.461 113,150 -0.04(-1.06%)
Apr 21, 2005 3.400 3.525 3.400 3.498 167,658 +0.13(+3.71%)
Apr 20, 2005 3.413 3.432 3.346 3.373 163,899 +0.00(+0.00%)
Apr 19, 2005 3.370 3.432 3.370 3.373 138,712 +0.02(+0.48%)
Apr 18, 2005 3.285 3.362 3.285 3.357 696,571 -0.06(-1.79%)
Apr 15, 2005 3.525 3.525 3.405 3.418 225,925 -0.09(-2.65%)
Apr 14, 2005 3.578 3.618 3.485 3.511 209,760 -0.06(-1.79%)
Apr 13, 2005 3.626 3.626 3.546 3.575 109,767 -0.06(-1.75%)
Apr 12, 2005 3.570 3.639 3.527 3.639 147,358 +0.06(+1.71%)
Apr 11, 2005 3.538 3.597 3.538 3.578 192,468 -0.01(-0.37%)
Apr 08, 2005 3.724 3.724 3.591 3.591 217,655 -0.08(-2.17%)
Apr 07, 2005 3.642 3.684 3.623 3.671 68,792 +0.03(+0.80%)
Apr 06, 2005 3.634 3.655 3.594 3.642 291,334 +0.03(+0.74%)
Apr 05, 2005 3.618 3.655 3.605 3.615 154,877 +0.01(+0.37%)
Apr 04, 2005 3.591 3.663 3.578 3.602 124,804 +0.01(+0.15%)
Apr 01, 2005 3.644 3.695 3.597 3.597 140,216 -0.03(-0.95%)
Mar 31, 2005 3.605 3.631 3.573 3.631 131,570 +0.05(+1.26%)
Mar 30, 2005 3.535 3.618 3.527 3.586 300,732 +0.03(+0.90%)
Mar 29, 2005 3.631 3.642 3.538 3.554 327,798 -0.09(-2.48%)
Mar 28, 2005 3.730 3.748 3.631 3.644 138,336 -0.10(-2.77%)
Mar 24, 2005 3.684 3.748 3.671 3.748 164,275 +0.09(+2.47%)
Mar 23, 2005 3.724 3.732 3.567 3.658 310,882 -0.07(-1.79%)
Mar 22, 2005 3.708 3.817 3.687 3.724 236,826 +0.02(+0.46%)
Mar 21, 2005 3.724 3.724 3.660 3.707 118,037 -0.02(-0.46%)
Mar 18, 2005 3.679 3.791 3.679 3.724 198,107 +0.05(+1.45%)
Mar 17, 2005 3.647 3.684 3.599 3.671 242,089 -0.00(-0.07%)
Mar 16, 2005 3.788 3.796 3.671 3.674 141,720 -0.11(-3.02%)
Mar 15, 2005 3.756 3.817 3.748 3.788 139,088 +0.05(+1.21%)
Mar 14, 2005 3.740 3.804 3.698 3.743 135,705 +0.01(+0.21%)
Mar 11, 2005 3.804 3.804 3.698 3.735 217,655 -0.07(-1.82%)
Mar 10, 2005 3.804 3.836 3.783 3.804 93,227 +0.00(+0.07%)
Mar 09, 2005 3.889 3.924 3.801 3.801 171,793 -0.11(-2.92%)
Mar 08, 2005 3.892 3.924 3.889 3.916 95,482 +0.01(+0.14%)
Mar 07, 2005 3.889 3.932 3.876 3.910 221,790 -0.05(-1.21%)
Mar 04, 2005 3.918 3.964 3.918 3.958 125,179 +0.01(+0.34%)
Mar 03, 2005 3.908 3.966 3.887 3.945 174,048 -0.05(-1.13%)
Mar 02, 2005 4.025 4.025 3.948 3.990 243,969 -0.02(-0.60%)
Mar 01, 2005 3.950 4.014 3.910 4.014 216,903 +0.02(+0.60%)
Feb 28, 2005 3.977 4.038 3.958 3.990 189,085 -0.03(-0.66%)
Feb 25, 2005 3.977 4.025 3.944 4.017 191,341 +0.02(+0.40%)
Feb 24, 2005 3.950 4.001 3.950 4.001 194,348 +0.00(+0.00%)
Feb 23, 2005 3.977 4.017 3.932 4.001 407,868 -0.00(-0.07%)
Feb 22, 2005 3.926 4.349 3.924 4.004 837,164 +0.06(+1.62%)
Feb 18, 2005 3.977 4.017 3.937 3.940 176,304 -0.04(-0.94%)
Feb 17, 2005 4.017 4.030 3.966 3.977 216,527 -0.05(-1.19%)
Feb 16, 2005 4.004 4.070 4.004 4.025 260,133 -0.01(-0.13%)
Feb 15, 2005 4.004 4.030 3.990 4.030 240,210 +0.01(+0.33%)
Feb 14, 2005 4.043 4.083 3.993 4.017 182,319 -0.03(-0.66%)
Feb 11, 2005 3.990 4.043 3.990 4.043 133,074 +0.05(+1.33%)
Feb 10, 2005 3.942 4.017 3.937 3.990 211,640 +0.02(+0.54%)
Feb 09, 2005 3.977 4.017 3.937 3.969 182,695 -0.03(-0.86%)
Feb 08, 2005 4.001 4.017 3.969 4.004 302,988 -0.01(-0.13%)
Feb 07, 2005 4.001 4.014 3.973 4.009 238,706 +0.01(+0.13%)
Feb 04, 2005 3.884 4.017 3.865 4.004 246,224 +0.13(+3.37%)
Feb 03, 2005 3.871 3.905 3.865 3.873 213,144 -0.04(-0.95%)
Feb 02, 2005 3.831 3.924 3.831 3.910 247,728 +0.09(+2.44%)
Feb 01, 2005 3.801 3.828 3.791 3.817 142,847 +0.03(+0.70%)
Jan 31, 2005 3.764 3.804 3.738 3.791 187,581 +0.05(+1.42%)
Jan 28, 2005 3.724 3.748 3.711 3.738 130,442 +0.03(+0.79%)
Jan 27, 2005 3.727 3.748 3.698 3.708 201,114 -0.01(-0.29%)
Jan 26, 2005 3.716 3.727 3.671 3.719 324,039 +0.01(+0.14%)
Jan 25, 2005 3.738 3.746 3.703 3.714 160,140 +0.02(+0.43%)
Jan 24, 2005 3.735 3.751 3.676 3.698 234,195 -0.00(-0.11%)
Jan 21, 2005 3.679 3.748 3.679 3.702 211,640 +0.03(+0.77%)
Jan 20, 2005 3.698 3.751 3.674 3.674 130,066 -0.02(-0.65%)
Jan 19, 2005 3.767 3.777 3.698 3.698 289,830 -0.06(-1.70%)
Jan 18, 2005 3.700 3.761 3.684 3.761 288,327 +0.06(+1.73%)
Jan 14, 2005 3.684 3.719 3.658 3.698 192,092 +0.04(+1.09%)
Jan 13, 2005 3.658 3.724 3.658 3.658 199,987 -0.03(-0.72%)
Jan 12, 2005 3.738 3.738 3.644 3.684 282,312 -0.05(-1.42%)
Jan 11, 2005 3.703 3.815 3.591 3.738 557,107 -0.01(-0.35%)
Jan 10, 2005 3.876 3.876 3.751 3.751 221,790 -0.10(-2.56%)
Jan 07, 2005 3.857 3.884 3.804 3.849 132,322 -0.03(-0.75%)
Jan 06, 2005 3.823 3.910 3.793 3.879 174,800 +0.07(+1.74%)
Jan 05, 2005 3.871 3.924 3.804 3.812 254,870 -0.06(-1.51%)
Jan 04, 2005 4.012 4.043 3.847 3.871 295,093 -0.12(-3.00%)
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.