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 )

8.550 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 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 (%)
Apr 30, 2009 5.018 5.045 4.991 5.002 388,847 -0.02(-0.43%)
Apr 29, 2009 5.023 5.040 4.996 5.023 426,410 -0.02(-0.32%)
Apr 28, 2009 4.991 5.051 4.963 5.040 563,244 +0.07(+1.32%)
Apr 27, 2009 4.953 5.051 4.953 4.974 643,848 -0.11(-2.25%)
Apr 24, 2009 5.083 5.122 5.045 5.089 385,618 +0.04(+0.76%)
Apr 23, 2009 5.034 5.110 5.034 5.051 467,245 -0.01(-0.22%)
Apr 22, 2009 4.942 5.062 4.931 5.062 583,558 +0.10(+1.99%)
Apr 21, 2009 4.909 4.996 4.909 4.963 611,609 +0.04(+0.88%)
Apr 20, 2009 4.958 4.963 4.909 4.920 458,707 -0.03(-0.55%)
Apr 17, 2009 4.958 5.002 4.942 4.947 377,793 -0.01(-0.11%)
Apr 16, 2009 4.936 4.958 4.914 4.953 456,514 +0.04(+0.89%)
Apr 15, 2009 4.942 4.951 4.909 4.909 537,725 -0.03(-0.66%)
Apr 14, 2009 4.969 4.996 4.936 4.942 431,602 -0.03(-0.55%)
Apr 13, 2009 5.018 5.023 4.953 4.969 513,383 -0.08(-1.51%)
Apr 09, 2009 4.991 5.067 4.947 5.045 496,752 +0.06(+1.13%)
Apr 08, 2009 4.996 4.996 4.947 4.989 391,129 -0.01(-0.14%)
Apr 07, 2009 5.002 5.056 4.969 4.996 703,952 +0.03(+0.66%)
Apr 06, 2009 4.936 4.963 4.920 4.963 326,933 +0.04(+0.78%)
Apr 03, 2009 4.914 4.953 4.909 4.925 526,717 -0.04(-0.88%)
Apr 02, 2009 4.882 4.969 4.871 4.969 520,029 +0.10(+2.02%)
Apr 01, 2009 4.876 4.893 4.838 4.871 513,076 +0.02(+0.45%)
Mar 31, 2009 4.849 4.871 4.827 4.849 434,649 +0.02(+0.45%)
Mar 30, 2009 4.827 4.870 4.816 4.827 409,792 -0.07(-1.34%)
Mar 26, 2009 4.876 4.903 4.822 4.893 578,437 +0.02(+0.34%)
Mar 25, 2009 4.931 4.947 4.827 4.876 444,839 -0.05(-1.00%)
Mar 24, 2009 4.849 4.936 4.838 4.925 446,867 +0.07(+1.46%)
Mar 23, 2009 4.891 4.891 4.854 4.854 453,152 +0.02(+0.34%)
Mar 20, 2009 4.871 4.887 4.827 4.838 357,448 -0.03(-0.67%)
Mar 19, 2009 4.893 4.909 4.811 4.871 318,999 +0.01(+0.22%)
Mar 18, 2009 4.833 4.909 4.833 4.860 424,211 +0.01(+0.11%)
Mar 17, 2009 4.914 4.914 4.822 4.854 339,400 -0.03(-0.67%)
Mar 16, 2009 4.936 4.942 4.854 4.887 308,699 -0.08(-1.52%)
Mar 13, 2009 4.903 4.980 4.854 4.963 0 +0.06(+1.32%)
Mar 12, 2009 4.909 4.985 4.860 4.898 435,272 -0.03(-0.55%)
Mar 11, 2009 4.893 4.963 4.833 4.925 325,334 +0.06(+1.23%)
Mar 10, 2009 4.822 4.898 4.789 4.865 401,633 +0.09(+1.83%)
Mar 09, 2009 4.783 4.849 4.773 4.778 315,650 -0.02(-0.46%)
Mar 06, 2009 4.783 4.849 4.773 4.800 0 +0.01(+0.23%)
Mar 05, 2009 4.827 4.857 4.773 4.789 214,994 -0.05(-1.01%)
Mar 04, 2009 4.827 4.881 4.789 4.838 515,139 -0.17(-3.38%)
Mar 02, 2009 5.007 5.034 4.800 5.007 592,118 +0.05(+0.99%)
Feb 27, 2009 4.909 5.023 4.860 4.958 0 +0.04(+0.78%)
Feb 26, 2009 4.871 4.942 4.811 4.920 366,547 +0.07(+1.35%)
Feb 25, 2009 4.816 4.947 4.773 4.854 431,780 +0.04(+0.79%)
Feb 24, 2009 4.767 4.865 4.762 4.816 622,280 +0.01(+0.11%)
Feb 23, 2009 4.767 4.903 4.756 4.811 642,376 +0.10(+2.08%)
Feb 20, 2009 4.909 4.914 4.691 4.713 0 -0.23(-4.64%)
Feb 19, 2009 5.067 5.083 4.909 4.942 625,442 -0.10(-2.05%)
Feb 18, 2009 5.056 5.078 5.018 5.045 403,593 +0.03(+0.54%)
Feb 17, 2009 5.051 5.100 4.991 5.018 468,666 -0.06(-1.18%)
Feb 13, 2009 5.078 5.127 5.062 5.078 0 +0.02(+0.32%)
Feb 12, 2009 5.089 5.100 5.051 5.062 351,627 -0.02(-0.43%)
Feb 11, 2009 5.089 5.165 5.067 5.083 397,735 -0.01(-0.21%)
Feb 10, 2009 5.193 5.220 5.089 5.094 468,838 -0.10(-1.99%)
Feb 09, 2009 5.154 5.198 5.105 5.198 326,412 +0.04(+0.74%)
Feb 06, 2009 5.160 5.182 5.122 5.160 0 -0.02(-0.30%)
Feb 05, 2009 5.154 5.225 5.111 5.175 417,580 +0.05(+0.94%)
Feb 04, 2009 5.171 5.171 5.105 5.127 364,794 +0.00(+0.01%)
Feb 03, 2009 5.127 5.165 5.101 5.127 274,411 +0.03(+0.53%)
Feb 02, 2009 5.231 5.231 5.083 5.100 448,711 -0.05(-1.06%)
Jan 30, 2009 5.100 5.263 5.100 5.154 0 +0.08(+1.61%)
Jan 29, 2009 5.133 5.138 5.067 5.073 384,885 -0.03(-0.53%)
Jan 28, 2009 5.089 5.143 5.051 5.100 548,654 +0.07(+1.38%)
Jan 27, 2009 5.045 5.100 5.013 5.030 500,321 -0.03(-0.62%)
Jan 26, 2009 5.073 5.149 5.018 5.062 500,963 -0.07(-1.28%)
Jan 23, 2009 5.013 5.138 4.974 5.127 0 +0.08(+1.62%)
Jan 22, 2009 5.094 5.116 5.018 5.045 290,974 -0.02(-0.32%)
Jan 21, 2009 5.100 5.105 4.980 5.062 417,800 +0.01(+0.11%)
Jan 20, 2009 5.171 5.269 4.991 5.056 598,847 -0.07(-1.28%)
Jan 16, 2009 5.143 5.193 5.105 5.122 0 +0.01(+0.21%)
Jan 15, 2009 5.018 5.127 4.969 5.111 406,642 +0.09(+1.85%)
Jan 14, 2009 5.154 5.154 4.958 5.018 524,728 -0.12(-2.34%)
Jan 13, 2009 5.203 5.302 5.073 5.138 470,010 -0.05(-0.95%)
Jan 12, 2009 5.154 5.231 5.100 5.187 553,283 +0.04(+0.85%)
Jan 09, 2009 5.116 5.182 5.082 5.143 477,635 +0.02(+0.43%)
Jan 08, 2009 5.045 5.127 5.016 5.122 479,037 +0.10(+2.07%)
Jan 07, 2009 5.083 5.094 4.991 5.018 552,090 -0.06(-1.18%)
Jan 06, 2009 5.073 5.092 4.972 5.078 487,073 +0.08(+1.64%)
Jan 05, 2009 4.914 5.073 4.914 4.996 529,892 +0.03(+0.66%)
Jan 02, 2009 4.685 5.143 4.685 4.963 0 +0.27(+5.69%)
Jan 01, 2009 4.680 4.745 4.641 4.696 0 +0.00(+0.00%)
Dec 31, 2008 4.680 4.745 4.641 4.696 848,707 +0.04(+0.82%)
Dec 30, 2008 4.734 4.838 4.614 4.658 859,396 -0.05(-1.16%)
Dec 29, 2008 4.718 4.773 4.642 4.713 600,458 +0.00(+0.00%)
Dec 26, 2008 4.843 4.898 4.691 4.713 0 -0.05(-1.14%)
Dec 24, 2008 4.827 4.827 4.729 4.767 359,292 -0.05(-1.13%)
Dec 23, 2008 4.849 4.854 4.767 4.822 635,343 +0.02(+0.34%)
Dec 22, 2008 4.762 4.832 4.745 4.805 593,290 +0.03(+0.57%)
Dec 19, 2008 4.800 4.805 4.740 4.778 786,502 -0.01(-0.23%)
Dec 18, 2008 4.565 4.822 4.549 4.789 840,068 +0.17(+3.66%)
Dec 17, 2008 4.451 4.620 4.423 4.620 902,413 +0.18(+4.15%)
Dec 16, 2008 4.336 4.440 4.265 4.436 857,339 +0.06(+1.28%)
Dec 15, 2008 4.407 4.445 4.254 4.380 825,802 +0.07(+1.65%)
Dec 12, 2008 4.336 4.358 4.118 4.309 0 -0.08(-1.74%)
Dec 11, 2008 4.516 4.554 4.336 4.385 753,629 -0.16(-3.48%)
Dec 10, 2008 4.527 4.582 4.478 4.543 533,215 -0.01(-0.24%)
Dec 09, 2008 4.582 4.609 4.467 4.554 842,217 -0.03(-0.71%)
Dec 08, 2008 4.598 4.658 4.565 4.587 586,061 -0.01(-0.24%)
Dec 05, 2008 4.631 4.669 4.560 4.598 0 -0.02(-0.35%)
Dec 04, 2008 4.500 4.631 4.500 4.614 583,747 +0.08(+1.80%)
Dec 03, 2008 4.527 4.636 4.467 4.533 698,386 -0.06(-1.31%)
Dec 02, 2008 4.576 4.685 4.522 4.593 487,148 +0.01(+0.24%)
Dec 01, 2008 4.625 4.642 4.547 4.582 373,688 +0.02(+0.36%)
Nov 28, 2008 4.614 4.625 4.527 4.565 247,489 -0.03(-0.59%)
Nov 26, 2008 4.593 4.680 4.516 4.593 701,850 -0.04(-0.94%)
Nov 25, 2008 4.500 4.713 4.500 4.636 437,421 +0.14(+3.03%)
Nov 24, 2008 4.429 4.713 4.429 4.500 942,994 +0.08(+1.85%)
Nov 21, 2008 4.353 4.440 4.309 4.418 934,138 +0.09(+2.02%)
Nov 20, 2008 4.511 4.527 4.282 4.331 1,021,887 -0.20(-4.45%)
Nov 19, 2008 4.554 4.603 4.527 4.533 561,313 -0.02(-0.48%)
Nov 18, 2008 4.631 4.658 4.538 4.554 513,472 -0.11(-2.34%)
Nov 17, 2008 4.636 4.751 4.571 4.663 798,600 -0.04(-0.81%)
Nov 14, 2008 4.631 4.713 4.571 4.702 0 +0.10(+2.25%)
Nov 13, 2008 4.527 4.614 4.527 4.598 688,548 +0.07(+1.44%)
Nov 12, 2008 4.620 4.680 4.516 4.533 1,062,266 -0.14(-3.03%)
Nov 11, 2008 4.854 4.854 4.538 4.674 1,159,506 -0.13(-2.73%)
Nov 10, 2008 4.914 4.936 4.745 4.805 1,352,144 -0.14(-2.87%)
Nov 07, 2008 4.931 5.083 4.914 4.947 0 -0.03(-0.55%)
Nov 06, 2008 4.936 4.985 4.914 4.974 322,848 +0.07(+1.45%)
Nov 05, 2008 4.838 4.963 4.833 4.903 454,358 +0.05(+1.12%)
Nov 04, 2008 4.778 4.903 4.778 4.849 551,725 +0.08(+1.60%)
Nov 03, 2008 4.838 4.838 4.702 4.773 475,262 +0.05(+1.16%)
Oct 31, 2008 4.762 4.816 4.696 4.718 0 +0.01(+0.23%)
Oct 30, 2008 4.723 4.794 4.680 4.707 632,131 -0.12(-2.42%)
Oct 29, 2008 4.849 4.882 4.783 4.824 538,896 -0.00(-0.07%)
Oct 28, 2008 4.773 4.827 4.745 4.827 289,282 +0.05(+1.14%)
Oct 27, 2008 4.762 4.849 4.751 4.773 343,523 -0.05(-1.02%)
Oct 24, 2008 4.691 4.871 4.636 4.822 0 +0.06(+1.26%)
Oct 23, 2008 4.691 4.898 4.691 4.762 338,965 +0.07(+1.51%)
Oct 22, 2008 4.838 4.854 4.657 4.691 437,258 -0.17(-3.48%)
Oct 21, 2008 4.800 4.887 4.789 4.860 397,291 -0.05(-1.00%)
Oct 20, 2008 4.729 4.914 4.723 4.909 637,191 +0.19(+4.05%)
Oct 17, 2008 4.500 4.773 4.423 4.718 0 +0.22(+4.85%)
Oct 16, 2008 4.483 4.691 4.445 4.500 636,778 -0.03(-0.72%)
Oct 15, 2008 4.625 4.707 4.451 4.533 669,385 -0.22(-4.59%)
Oct 14, 2008 4.827 4.991 4.718 4.751 608,722 -0.06(-1.25%)
Oct 13, 2008 4.374 4.909 4.374 4.811 1,306,875 +0.34(+7.56%)
Oct 10, 2008 3.954 4.473 3.873 4.473 0 +0.03(+0.61%)
Oct 09, 2008 4.642 4.827 4.347 4.445 869,318 -0.14(-2.98%)
Oct 08, 2008 4.445 4.609 4.189 4.582 1,595,947 +0.04(+0.96%)
Oct 07, 2008 4.691 4.805 4.500 4.538 892,170 -0.08(-1.65%)
Oct 06, 2008 5.083 5.083 4.369 4.614 1,211,626 -0.35(-7.13%)
Oct 03, 2008 5.023 5.067 4.969 4.969 0 -0.05(-0.98%)
Oct 02, 2008 5.051 5.100 5.002 5.018 583,463 -0.05(-0.97%)
Oct 01, 2008 5.127 5.154 5.045 5.067 513,669 -0.07(-1.28%)
Sep 30, 2008 5.051 5.171 5.018 5.133 404,662 +0.07(+1.40%)
Sep 29, 2008 5.029 5.073 5.018 5.062 556,891 +0.04(+0.87%)
Sep 26, 2008 5.182 5.277 5.018 5.018 0 -0.19(-3.66%)
Sep 25, 2008 5.116 5.209 5.116 5.209 404,871 +0.09(+1.81%)
Sep 24, 2008 5.193 5.225 5.083 5.116 470,675 -0.03(-0.51%)
Sep 23, 2008 5.094 5.160 5.045 5.142 526,955 +0.05(+0.94%)
Sep 22, 2008 5.133 5.214 4.991 5.094 601,285 -0.10(-1.89%)
Sep 19, 2008 5.149 5.198 5.073 5.193 0 +0.20(+4.04%)
Sep 18, 2008 5.122 5.160 4.974 4.991 914,130 -0.16(-3.07%)
Sep 17, 2008 5.171 5.198 5.116 5.149 601,190 -0.07(-1.26%)
Sep 16, 2008 5.236 5.257 5.154 5.214 523,598 -0.05(-1.04%)
Sep 15, 2008 5.313 5.340 5.269 5.269 337,999 -0.07(-1.23%)
Sep 12, 2008 5.383 5.383 5.318 5.334 0 +0.00(+0.00%)
Sep 11, 2008 5.416 5.416 5.323 5.334 378,930 -0.08(-1.51%)
Sep 10, 2008 5.422 5.427 5.378 5.416 270,227 -0.01(-0.20%)
Sep 09, 2008 5.378 5.427 5.373 5.427 227,131 +0.01(+0.10%)
Sep 08, 2008 5.345 5.422 5.340 5.422 373,919 +0.07(+1.22%)
Sep 05, 2008 5.334 5.356 5.302 5.356 0 +0.01(+0.20%)
Sep 04, 2008 5.307 5.351 5.307 5.345 385,642 +0.03(+0.51%)
Sep 03, 2008 5.318 5.329 5.302 5.318 246,551 +0.01(+0.10%)
Sep 02, 2008 5.334 5.334 5.296 5.313 225,826 +0.02(+0.41%)
Aug 29, 2008 5.334 5.334 5.291 5.291 0 -0.03(-0.51%)
Aug 28, 2008 5.318 5.329 5.302 5.318 204,107 +0.01(+0.10%)
Aug 27, 2008 5.285 5.313 5.280 5.313 308,378 -0.01(-0.10%)
Aug 26, 2008 5.258 5.318 5.236 5.318 410,083 +0.07(+1.25%)
Aug 25, 2008 5.231 5.274 5.231 5.252 369,884 +0.02(+0.42%)
Aug 22, 2008 5.258 5.269 5.231 5.231 0 -0.02(-0.42%)
Aug 21, 2008 5.302 5.307 5.253 5.253 283,967 -0.03(-0.52%)
Aug 20, 2008 5.340 5.345 5.280 5.280 386,614 -0.04(-0.72%)
Aug 19, 2008 5.329 5.356 5.318 5.318 229,889 -0.05(-1.02%)
Aug 18, 2008 5.356 5.383 5.345 5.373 197,760 +0.01(+0.18%)
Aug 15, 2008 5.389 5.389 5.334 5.363 0 -0.02(-0.38%)
Aug 14, 2008 5.345 5.400 5.340 5.383 151,377 +0.03(+0.61%)
Aug 13, 2008 5.313 5.367 5.313 5.351 258,930 -0.01(-0.20%)
Aug 12, 2008 5.362 5.405 5.334 5.362 264,831 +0.00(+0.00%)
Aug 11, 2008 5.443 5.449 5.334 5.362 289,720 -0.05(-0.91%)
Aug 08, 2008 5.351 5.427 5.351 5.411 149,935 +0.05(+0.92%)
Aug 07, 2008 5.411 5.438 5.362 5.362 442,318 -0.05(-1.01%)
Aug 06, 2008 5.422 5.433 5.367 5.416 325,869 +0.03(+0.51%)
Aug 05, 2008 5.362 5.422 5.341 5.389 344,564 +0.02(+0.30%)
Aug 04, 2008 5.329 5.383 5.323 5.373 275,390 +0.03(+0.61%)
Aug 01, 2008 5.400 5.411 5.334 5.340 227,655 -0.02(-0.41%)
Jul 31, 2008 5.389 5.416 5.340 5.362 350,787 -0.03(-0.61%)
Jul 30, 2008 5.329 5.394 5.329 5.394 345,468 +0.05(+0.92%)
Jul 29, 2008 5.345 5.351 5.285 5.345 265,286 +0.06(+1.13%)
Jul 28, 2008 5.269 5.302 5.256 5.285 289,964 +0.03(+0.52%)
Jul 25, 2008 5.263 5.280 5.242 5.258 171,916 -0.02(-0.41%)
Jul 24, 2008 5.269 5.285 5.242 5.280 354,049 +0.03(+0.52%)
Jul 23, 2008 5.307 5.329 5.247 5.253 321,075 -0.05(-0.93%)
Jul 22, 2008 5.323 5.323 5.253 5.302 274,688 +0.03(+0.52%)
Jul 21, 2008 5.291 5.310 5.258 5.274 396,433 -0.05(-1.02%)
Jul 18, 2008 5.394 5.400 5.318 5.329 193,923 -0.04(-0.71%)
Jul 17, 2008 5.258 5.373 5.253 5.367 333,388 +0.08(+1.44%)
Jul 16, 2008 5.274 5.323 5.236 5.291 229,007 +0.02(+0.31%)
Jul 15, 2008 5.285 5.285 5.231 5.274 353,634 +0.04(+0.73%)
Jul 14, 2008 5.334 5.334 5.231 5.236 387,389 -0.04(-0.72%)
Jul 11, 2008 5.362 5.373 5.274 5.274 269,996 -0.11(-2.03%)
Jul 10, 2008 5.373 5.427 5.340 5.383 474,516 +0.01(+0.10%)
Jul 09, 2008 5.362 5.389 5.323 5.378 310,175 +0.05(+0.92%)
Jul 08, 2008 5.263 5.334 5.231 5.329 416,590 +0.07(+1.24%)
Jul 07, 2008 5.236 5.274 5.220 5.263 224,199 +0.02(+0.42%)
Jul 04, 2008 5.269 5.307 5.214 5.242 368,918 +0.00(+0.00%)
Jul 03, 2008 5.269 5.307 5.214 5.242 368,918 -0.08(-1.44%)
Jul 02, 2008 5.258 5.318 5.231 5.318 299,747 +0.10(+1.88%)
Jul 01, 2008 5.291 5.291 5.198 5.220 385,343 -0.03(-0.62%)
Jun 30, 2008 5.263 5.291 5.214 5.253 331,567 +0.04(+0.73%)
Jun 27, 2008 5.247 5.280 5.203 5.215 356,760 -0.05(-0.93%)
Jun 26, 2008 5.263 5.274 5.225 5.263 412,877 +0.05(+1.05%)
Jun 25, 2008 5.203 5.323 5.203 5.209 423,945 +0.01(+0.21%)
Jun 24, 2008 5.258 5.258 5.198 5.198 336,466 -0.04(-0.73%)
Jun 23, 2008 5.220 5.242 5.198 5.236 287,676 +0.02(+0.42%)
Jun 20, 2008 5.280 5.285 5.193 5.214 319,621 -0.07(-1.34%)
Jun 19, 2008 5.280 5.302 5.263 5.285 267,440 -0.02(-0.31%)
Jun 18, 2008 5.340 5.345 5.280 5.302 296,074 -0.04(-0.72%)
Jun 17, 2008 5.367 5.373 5.318 5.340 330,944 -0.03(-0.51%)
Jun 16, 2008 5.416 5.427 5.367 5.367 458,186 -0.03(-0.51%)
Jun 13, 2008 5.416 5.433 5.394 5.394 292,202 -0.07(-1.20%)
Jun 12, 2008 5.476 5.482 5.416 5.460 380,877 +0.00(+0.00%)
Jun 11, 2008 5.454 5.503 5.427 5.460 295,809 -0.03(-0.50%)
Jun 10, 2008 5.509 5.536 5.449 5.487 334,895 -0.05(-0.98%)
Jun 09, 2008 5.476 5.558 5.476 5.542 385,807 +0.06(+1.09%)
Jun 06, 2008 5.498 5.509 5.465 5.482 303,186 -0.03(-0.59%)
Jun 05, 2008 5.449 5.514 5.427 5.514 388,691 +0.06(+1.10%)
Jun 04, 2008 5.465 5.482 5.438 5.454 245,208 -0.01(-0.20%)
Jun 03, 2008 5.487 5.525 5.465 5.465 462,073 -0.02(-0.40%)
Jun 02, 2008 5.487 5.493 5.465 5.487 218,219 +0.01(+0.10%)
May 30, 2008 5.509 5.509 5.465 5.482 278,223 -0.03(-0.50%)
May 29, 2008 5.536 5.542 5.503 5.509 272,774 -0.01(-0.10%)
May 28, 2008 5.563 5.580 5.514 5.514 400,001 -0.03(-0.59%)
May 27, 2008 5.547 5.558 5.509 5.547 251,543 +0.02(+0.39%)
May 26, 2008 5.542 5.563 5.514 5.525 0 +0.00(+0.00%)
May 23, 2008 5.542 5.563 5.514 5.525 220,054 -0.03(-0.60%)
May 22, 2008 5.542 5.574 5.541 5.559 301,864 +0.01(+0.24%)
May 21, 2008 5.569 5.569 5.525 5.545 338,800 -0.03(-0.52%)
May 20, 2008 5.558 5.585 5.531 5.574 539,412 -0.02(-0.29%)
May 19, 2008 5.542 5.591 5.536 5.591 374,876 +0.02(+0.39%)
May 16, 2008 5.520 5.590 5.520 5.569 624,713 +0.01(+0.10%)
May 15, 2008 5.525 5.580 5.503 5.563 303,487 +0.02(+0.31%)
May 14, 2008 5.498 5.558 5.482 5.546 332,275 +0.06(+1.07%)
May 13, 2008 5.531 5.553 5.487 5.487 339,900 -0.07(-1.18%)
May 12, 2008 5.574 5.591 5.542 5.553 502,621 -0.02(-0.29%)
May 09, 2008 5.493 5.574 5.487 5.569 303,234 +0.08(+1.39%)
May 08, 2008 5.454 5.509 5.427 5.493 544,848 +0.06(+1.10%)
May 07, 2008 5.454 5.476 5.400 5.433 359,122 -0.04(-0.70%)
May 06, 2008 5.449 5.471 5.433 5.471 336,048 +0.02(+0.40%)
May 05, 2008 5.476 5.476 5.433 5.449 269,338 -0.01(-0.10%)
May 02, 2008 5.476 5.509 5.454 5.454 371,556 -0.02(-0.40%)
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.