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 )

8.560 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 28, 2004 4.925 4.925 4.898 4.898 338,264 -0.01(-0.11%)
May 27, 2004 4.893 4.925 4.893 4.903 438,552 +0.01(+0.22%)
May 26, 2004 4.898 4.903 4.882 4.893 243,293 +0.01(+0.22%)
May 25, 2004 4.898 4.903 4.854 4.882 409,584 +0.02(+0.34%)
May 24, 2004 4.909 4.909 4.854 4.865 464,036 -0.02(-0.45%)
May 21, 2004 4.860 4.893 4.854 4.887 288,029 +0.03(+0.56%)
May 20, 2004 4.843 4.942 4.833 4.860 675,062 +0.03(+0.56%)
May 19, 2004 4.789 4.833 4.778 4.833 433,235 +0.03(+0.68%)
May 18, 2004 4.789 4.805 4.773 4.800 418,201 +0.02(+0.34%)
May 17, 2004 4.800 4.816 4.751 4.783 563,224 -0.01(-0.11%)
May 14, 2004 4.718 4.800 4.713 4.789 337,714 +0.06(+1.27%)
May 13, 2004 4.745 4.773 4.702 4.729 414,901 -0.03(-0.69%)
May 12, 2004 4.767 4.811 4.756 4.762 371,266 -0.05(-1.02%)
May 11, 2004 4.745 4.827 4.734 4.811 766,550 +0.06(+1.26%)
May 10, 2004 4.723 4.783 4.707 4.751 681,846 +0.03(+0.58%)
May 07, 2004 4.800 4.800 4.723 4.723 614,743 -0.08(-1.59%)
May 06, 2004 4.800 4.827 4.783 4.800 544,523 -0.01(-0.11%)
May 05, 2004 4.800 4.833 4.794 4.805 598,426 -0.01(-0.11%)
May 04, 2004 4.822 4.822 4.805 4.811 408,301 -0.02(-0.34%)
May 03, 2004 4.800 4.833 4.800 4.827 548,740 +0.01(+0.11%)
Apr 30, 2004 4.805 4.833 4.800 4.822 662,778 +0.02(+0.34%)
Apr 29, 2004 4.849 4.849 4.805 4.805 505,288 -0.02(-0.45%)
Apr 28, 2004 4.794 4.833 4.783 4.827 537,190 +0.02(+0.34%)
Apr 27, 2004 4.800 4.822 4.751 4.811 856,020 -0.01(-0.11%)
Apr 26, 2004 4.843 4.854 4.800 4.816 690,646 -0.04(-0.79%)
Apr 23, 2004 4.882 4.882 4.838 4.854 526,372 -0.02(-0.45%)
Apr 22, 2004 4.876 4.893 4.860 4.876 448,452 +0.01(+0.11%)
Apr 21, 2004 4.860 4.898 4.833 4.871 587,242 +0.04(+0.90%)
Apr 20, 2004 4.931 4.931 4.745 4.827 1,026,344 -0.10(-2.10%)
Apr 19, 2004 4.936 4.953 4.925 4.931 645,178 -0.01(-0.11%)
Apr 16, 2004 4.936 4.953 4.925 4.936 1,243,054 +0.01(+0.22%)
Apr 15, 2004 4.953 4.963 4.914 4.925 663,695 -0.03(-0.66%)
Apr 14, 2004 4.963 4.963 4.914 4.958 700,913 -0.01(-0.22%)
Apr 13, 2004 4.996 5.007 4.953 4.969 715,581 -0.05(-0.98%)
Apr 12, 2004 5.100 5.100 5.007 5.018 463,486 -0.01(-0.22%)
Apr 08, 2004 5.062 5.062 5.018 5.029 388,316 -0.01(-0.22%)
Apr 07, 2004 4.985 5.045 4.985 5.040 576,791 +0.03(+0.65%)
Apr 06, 2004 5.018 5.023 4.963 5.007 711,181 +0.01(+0.22%)
Apr 05, 2004 5.127 5.133 4.936 4.996 993,709 -0.15(-2.86%)
Apr 02, 2004 5.198 5.198 5.133 5.143 645,544 -0.07(-1.36%)
Apr 01, 2004 5.198 5.214 5.198 5.214 365,582 +0.02(+0.31%)
Mar 31, 2004 5.182 5.220 5.182 5.198 513,355 +0.01(+0.21%)
Mar 30, 2004 5.198 5.198 5.182 5.187 325,064 -0.01(-0.21%)
Mar 29, 2004 5.203 5.209 5.187 5.198 378,599 -0.01(-0.10%)
Mar 26, 2004 5.209 5.220 5.203 5.203 383,550 -0.02(-0.31%)
Mar 25, 2004 5.242 5.247 5.209 5.220 313,146 -0.02(-0.42%)
Mar 24, 2004 5.214 5.247 5.214 5.242 317,730 +0.03(+0.63%)
Mar 23, 2004 5.236 5.236 5.209 5.209 241,827 -0.02(-0.42%)
Mar 22, 2004 5.258 5.258 5.220 5.231 268,411 -0.02(-0.31%)
Mar 19, 2004 5.263 5.263 5.236 5.247 260,528 +0.01(+0.10%)
Mar 18, 2004 5.236 5.263 5.236 5.242 306,730 -0.02(-0.31%)
Mar 17, 2004 5.225 5.258 5.225 5.258 418,751 +0.03(+0.63%)
Mar 16, 2004 5.220 5.236 5.214 5.225 371,266 +0.00(+0.00%)
Mar 15, 2004 5.214 5.236 5.203 5.225 317,363 +0.02(+0.31%)
Mar 12, 2004 5.209 5.236 5.209 5.209 354,215 -0.01(-0.10%)
Mar 11, 2004 5.209 5.225 5.203 5.214 264,928 -0.03(-0.52%)
Mar 10, 2004 5.236 5.247 5.225 5.242 463,670 +0.01(+0.10%)
Mar 09, 2004 5.247 5.253 5.231 5.236 353,298 -0.03(-0.62%)
Mar 08, 2004 5.225 5.269 5.225 5.269 434,885 +0.04(+0.73%)
Mar 05, 2004 5.203 5.231 5.203 5.231 300,129 +0.03(+0.63%)
Mar 04, 2004 5.225 5.231 5.198 5.198 380,433 -0.03(-0.52%)
Mar 03, 2004 5.220 5.231 5.203 5.225 302,696 +0.01(+0.10%)
Mar 02, 2004 5.214 5.231 5.203 5.220 271,711 -0.01(-0.21%)
Mar 01, 2004 5.214 5.236 5.198 5.231 264,378 +0.03(+0.52%)
Feb 27, 2004 5.220 5.231 5.203 5.203 483,471 -0.01(-0.21%)
Feb 26, 2004 5.165 5.214 5.154 5.214 538,473 +0.04(+0.84%)
Feb 25, 2004 5.187 5.198 5.165 5.171 475,587 -0.02(-0.42%)
Feb 24, 2004 5.203 5.209 5.182 5.192 369,249 +0.00(+0.00%)
Feb 23, 2004 5.209 5.220 5.187 5.192 532,239 -0.01(-0.11%)
Feb 20, 2004 5.192 5.209 5.187 5.198 276,112 +0.01(+0.11%)
Feb 19, 2004 5.198 5.209 5.187 5.192 296,096 +0.01(+0.21%)
Feb 18, 2004 5.225 5.225 5.182 5.182 483,104 -0.04(-0.73%)
Feb 17, 2004 5.198 5.225 5.192 5.220 299,029 +0.03(+0.53%)
Feb 13, 2004 5.198 5.209 5.176 5.192 320,113 -0.01(-0.11%)
Feb 12, 2004 5.182 5.209 5.182 5.198 435,618 +0.00(+0.00%)
Feb 11, 2004 5.165 5.220 5.165 5.198 348,531 -0.01(-0.10%)
Feb 10, 2004 5.220 5.220 5.192 5.203 412,517 -0.01(-0.10%)
Feb 09, 2004 5.192 5.225 5.182 5.209 244,210 +0.02(+0.32%)
Feb 06, 2004 5.203 5.214 5.182 5.192 557,540 -0.03(-0.52%)
Feb 05, 2004 5.203 5.225 5.203 5.220 316,813 +0.02(+0.31%)
Feb 04, 2004 5.231 5.231 5.203 5.203 363,382 -0.01(-0.21%)
Feb 03, 2004 5.203 5.242 5.203 5.214 461,653 +0.02(+0.31%)
Feb 02, 2004 5.187 5.209 5.182 5.198 335,697 +0.00(+0.00%)
Jan 30, 2004 5.138 5.214 5.138 5.198 496,488 +0.01(+0.11%)
Jan 29, 2004 5.187 5.198 5.176 5.192 383,733 +0.01(+0.11%)
Jan 28, 2004 5.198 5.214 5.182 5.187 417,468 +0.01(+0.21%)
Jan 27, 2004 5.171 5.182 5.160 5.176 298,479 +0.01(+0.11%)
Jan 26, 2004 5.187 5.192 5.165 5.171 321,764 -0.02(-0.32%)
Jan 23, 2004 5.225 5.231 5.176 5.187 357,515 -0.04(-0.73%)
Jan 22, 2004 5.198 5.236 5.198 5.225 436,902 +0.00(+0.00%)
Jan 21, 2004 5.182 5.225 5.171 5.225 369,432 +0.04(+0.84%)
Jan 20, 2004 5.187 5.198 5.171 5.182 408,851 -0.01(-0.11%)
Jan 16, 2004 5.187 5.209 5.165 5.187 333,864 -0.02(-0.42%)
Jan 15, 2004 5.160 5.209 5.154 5.209 312,413 +0.05(+0.95%)
Jan 14, 2004 5.116 5.160 5.111 5.160 385,933 +0.03(+0.53%)
Jan 13, 2004 5.105 5.143 5.100 5.133 292,612 +0.01(+0.11%)
Jan 12, 2004 5.116 5.160 5.089 5.127 334,964 +0.00(+0.00%)
Jan 09, 2004 5.111 5.133 5.111 5.127 290,045 +0.02(+0.32%)
Jan 08, 2004 5.089 5.116 5.089 5.111 326,897 +0.03(+0.54%)
Jan 07, 2004 5.083 5.089 5.062 5.083 278,312 +0.01(+0.11%)
Jan 06, 2004 5.067 5.078 5.051 5.078 295,729 +0.00(+0.00%)
Jan 05, 2004 5.056 5.078 5.045 5.078 322,130 +0.01(+0.11%)
Jan 02, 2004 5.067 5.078 5.045 5.073 242,010 -0.01(-0.21%)
Dec 31, 2003 5.040 5.094 5.040 5.083 351,281 +0.01(+0.21%)
Dec 30, 2003 5.062 5.067 5.051 5.073 571,291 +0.04(+0.76%)
Dec 29, 2003 5.045 5.056 5.018 5.034 610,343 -0.01(-0.22%)
Dec 26, 2003 5.023 5.045 5.023 5.045 83,786 +0.03(+0.54%)
Dec 24, 2003 5.002 5.045 4.996 5.018 279,228 +0.03(+0.55%)
Dec 23, 2003 5.007 5.007 4.991 4.991 458,169 -0.01(-0.22%)
Dec 22, 2003 5.018 5.023 5.002 5.002 349,265 -0.02(-0.33%)
Dec 19, 2003 5.007 5.023 4.996 5.018 405,184 +0.00(+0.00%)
Dec 18, 2003 4.996 5.018 4.991 5.018 397,850 +0.02(+0.44%)
Dec 17, 2003 5.034 5.040 5.002 4.996 457,619 -0.03(-0.65%)
Dec 16, 2003 5.023 5.040 5.023 5.029 342,114 +0.00(+0.00%)
Dec 15, 2003 5.023 5.040 5.023 5.029 445,702 +0.01(+0.11%)
Dec 12, 2003 5.023 5.045 5.018 5.023 407,384 +0.01(+0.22%)
Dec 11, 2003 5.007 5.013 4.974 5.013 543,057 -0.01(-0.22%)
Dec 10, 2003 5.002 5.029 5.002 5.023 299,579 +0.01(+0.22%)
Dec 09, 2003 5.029 5.040 4.996 5.013 455,236 -0.02(-0.43%)
Dec 08, 2003 5.029 5.029 5.013 5.034 354,032 +0.01(+0.22%)
Dec 05, 2003 5.029 5.051 5.018 5.023 290,412 +0.01(+0.22%)
Dec 04, 2003 4.991 5.023 4.991 5.013 303,429 +0.02(+0.44%)
Dec 03, 2003 5.007 5.013 4.991 4.991 471,003 -0.01(-0.11%)
Dec 02, 2003 5.013 5.013 4.985 4.996 375,116 -0.02(-0.33%)
Dec 01, 2003 5.045 5.045 5.018 5.013 445,519 -0.03(-0.65%)
Nov 28, 2003 5.029 5.045 5.018 5.045 215,426 +0.02(+0.33%)
Nov 26, 2003 5.018 5.034 5.018 5.029 256,311 +0.01(+0.11%)
Nov 25, 2003 5.013 5.029 5.013 5.023 288,762 -0.01(-0.11%)
Nov 24, 2003 5.029 5.040 5.002 5.029 371,816 -0.01(-0.22%)
Nov 21, 2003 5.007 5.040 5.007 5.040 359,532 +0.03(+0.65%)
Nov 20, 2003 4.991 5.007 4.991 5.007 232,843 +0.02(+0.33%)
Nov 19, 2003 5.018 5.018 4.980 4.991 452,669 -0.03(-0.54%)
Nov 18, 2003 5.018 5.029 5.002 5.018 316,813 -0.01(-0.22%)
Nov 17, 2003 5.029 5.029 5.007 5.029 357,698 +0.02(+0.33%)
Nov 14, 2003 4.991 5.013 4.985 5.013 348,715 +0.02(+0.44%)
Nov 13, 2003 4.991 4.991 4.980 4.991 233,760 +0.00(+0.00%)
Nov 12, 2003 4.980 5.002 4.980 4.991 244,760 -0.01(-0.11%)
Nov 11, 2003 4.996 5.002 4.996 4.996 243,110 +0.01(+0.11%)
Nov 10, 2003 4.985 4.991 4.980 4.991 195,075 +0.01(+0.22%)
Nov 07, 2003 4.991 5.002 4.980 4.980 229,176 -0.02(-0.33%)
Nov 06, 2003 5.013 5.023 4.996 4.996 231,560 -0.03(-0.65%)
Nov 05, 2003 5.013 5.034 5.007 5.029 359,899 +0.01(+0.11%)
Nov 04, 2003 5.013 5.040 5.013 5.023 394,849 +0.03(+0.55%)
Nov 03, 2003 4.985 5.002 4.980 4.996 261,756 +0.02(+0.44%)
Oct 31, 2003 4.985 4.985 4.974 4.974 204,792 -0.01(-0.22%)
Oct 30, 2003 4.980 4.991 4.974 4.985 287,112 +0.01(+0.11%)
Oct 29, 2003 4.969 4.980 4.969 4.980 193,241 +0.01(+0.11%)
Oct 28, 2003 4.980 4.980 4.980 4.974 334,231 -0.01(-0.11%)
Oct 27, 2003 4.980 4.985 4.969 4.980 255,577 +0.00(+0.00%)
Oct 24, 2003 4.969 4.980 4.963 4.980 224,593 +0.01(+0.22%)
Oct 23, 2003 4.980 4.985 4.958 4.969 301,413 -0.02(-0.33%)
Oct 22, 2003 4.963 4.985 4.958 4.985 333,681 +0.02(+0.44%)
Oct 21, 2003 4.974 4.974 4.953 4.963 287,479 +0.00(+0.00%)
Oct 20, 2003 4.958 4.958 4.942 4.963 259,427 +0.01(+0.11%)
Oct 17, 2003 4.958 4.958 4.947 4.958 213,775 +0.02(+0.33%)
Oct 16, 2003 4.942 4.958 4.942 4.942 300,129 -0.02(-0.33%)
Oct 15, 2003 4.980 4.980 4.958 4.958 435,802 -0.01(-0.22%)
Oct 14, 2003 4.963 4.963 4.953 4.969 388,500 +0.00(+0.00%)
Oct 13, 2003 4.991 5.007 4.958 4.969 330,381 -0.02(-0.44%)
Oct 10, 2003 4.974 5.002 4.963 4.991 246,227 -0.01(-0.11%)
Oct 09, 2003 4.996 5.007 4.991 4.996 205,342 +0.00(+0.00%)
Oct 08, 2003 4.991 5.013 4.991 4.996 252,277 -0.01(-0.11%)
Oct 07, 2003 4.974 5.007 4.969 5.002 269,145 +0.03(+0.55%)
Oct 06, 2003 4.991 4.991 4.963 4.974 270,245 -0.01(-0.11%)
Oct 03, 2003 5.007 5.007 4.974 4.980 477,970 -0.04(-0.76%)
Oct 02, 2003 5.013 5.023 5.002 5.018 337,531 +0.02(+0.33%)
Oct 01, 2003 5.013 5.029 5.002 5.002 330,747 +0.01(+0.11%)
Sep 30, 2003 4.980 5.018 4.980 4.996 563,041 +0.01(+0.22%)
Sep 29, 2003 5.002 5.007 4.974 4.985 192,508 -0.01(-0.22%)
Sep 26, 2003 4.980 4.996 4.969 4.996 317,180 +0.02(+0.33%)
Sep 25, 2003 4.980 4.991 4.980 4.980 359,165 +0.01(+0.11%)
Sep 24, 2003 4.969 4.980 4.963 4.974 278,128 +0.02(+0.33%)
Sep 23, 2003 4.963 4.980 4.963 4.958 267,678 -0.03(-0.55%)
Sep 22, 2003 4.985 4.991 4.963 4.985 307,463 +0.00(+0.00%)
Sep 19, 2003 4.985 5.013 4.974 4.985 285,829 +0.01(+0.11%)
Sep 18, 2003 4.980 4.991 4.974 4.980 304,346 +0.02(+0.33%)
Sep 17, 2003 4.947 4.969 4.947 4.963 369,616 +0.02(+0.33%)
Sep 16, 2003 4.947 4.958 4.942 4.947 505,838 +0.00(+0.00%)
Sep 15, 2003 4.953 4.963 4.936 4.947 324,880 -0.02(-0.33%)
Sep 12, 2003 4.963 4.974 4.942 4.963 446,252 +0.01(+0.11%)
Sep 11, 2003 4.931 4.963 4.931 4.958 311,680 -0.01(-0.11%)
Sep 10, 2003 4.963 4.974 4.947 4.963 358,982 +0.00(+0.00%)
Sep 09, 2003 4.969 4.974 4.963 4.963 322,864 -0.01(-0.11%)
Sep 08, 2003 4.985 4.985 4.963 4.969 286,195 -0.01(-0.11%)
Sep 05, 2003 4.947 4.985 4.947 4.974 291,329 +0.03(+0.55%)
Sep 04, 2003 4.942 4.953 4.936 4.947 283,812 +0.01(+0.11%)
Sep 03, 2003 4.936 4.958 4.936 4.942 345,415 +0.00(+0.00%)
Sep 02, 2003 4.985 4.985 4.942 4.942 339,914 -0.04(-0.88%)
Aug 29, 2003 4.985 4.985 4.969 4.985 416,918 +0.01(+0.22%)
Aug 28, 2003 4.942 4.974 4.936 4.974 333,314 +0.04(+0.77%)
Aug 27, 2003 4.958 4.963 4.936 4.936 265,294 -0.01(-0.22%)
Aug 26, 2003 4.920 4.958 4.914 4.947 507,488 +0.02(+0.44%)
Aug 25, 2003 4.942 4.947 4.914 4.925 445,519 +0.00(+0.00%)
Aug 22, 2003 4.953 4.953 4.914 4.925 441,119 -0.02(-0.44%)
Aug 21, 2003 4.942 4.953 4.936 4.947 379,699 +0.00(+0.00%)
Aug 20, 2003 4.953 4.958 4.936 4.947 404,634 +0.00(+0.00%)
Aug 19, 2003 4.936 4.953 4.925 4.947 411,784 +0.00(+0.00%)
Aug 18, 2003 4.936 4.963 4.936 4.947 552,774 +0.02(+0.44%)
Aug 15, 2003 4.920 4.947 4.914 4.925 265,294 -0.01(-0.11%)
Aug 14, 2003 4.925 4.947 4.920 4.931 440,202 -0.03(-0.55%)
Aug 13, 2003 5.013 5.018 4.931 4.958 642,794 -0.06(-1.20%)
Aug 12, 2003 5.029 5.029 5.007 5.018 331,114 -0.01(-0.11%)
Aug 11, 2003 5.013 5.034 4.991 5.023 325,980 +0.01(+0.11%)
Aug 08, 2003 5.002 5.029 4.996 5.018 276,478 +0.01(+0.11%)
Aug 07, 2003 4.996 5.018 4.991 5.013 382,816 +0.01(+0.11%)
Aug 06, 2003 5.018 5.023 4.991 5.007 276,845 -0.01(-0.11%)
Aug 05, 2003 4.991 5.029 4.991 5.013 346,331 +0.01(+0.11%)
Aug 04, 2003 5.002 5.023 4.991 5.007 382,266 -0.01(-0.11%)
Aug 01, 2003 4.991 5.018 4.991 5.013 276,662 +0.02(+0.44%)
Jul 31, 2003 5.045 5.073 4.991 4.991 612,176 -0.05(-0.97%)
Jul 30, 2003 5.007 5.045 5.007 5.040 403,167 +0.03(+0.65%)
Jul 29, 2003 5.034 5.056 5.002 5.007 369,249 -0.04(-0.76%)
Jul 28, 2003 5.089 5.089 5.018 5.045 468,070 -0.04(-0.86%)
Jul 25, 2003 5.105 5.122 5.089 5.089 386,483 -0.02(-0.32%)
Jul 24, 2003 5.073 5.127 5.073 5.105 449,919 +0.01(+0.21%)
Jul 23, 2003 5.045 5.116 5.018 5.094 461,103 +0.07(+1.41%)
Jul 22, 2003 4.991 5.034 4.991 5.023 481,087 +0.02(+0.44%)
Jul 21, 2003 5.045 5.051 5.002 5.002 374,199 -0.03(-0.65%)
Jul 18, 2003 5.056 5.062 5.018 5.034 284,729 -0.02(-0.43%)
Jul 17, 2003 5.094 5.100 5.040 5.056 432,502 -0.05(-1.07%)
Jul 16, 2003 5.143 5.143 5.073 5.111 432,868 -0.02(-0.32%)
Jul 15, 2003 5.182 5.198 5.127 5.127 543,607 -0.05(-1.05%)
Jul 14, 2003 5.214 5.220 5.182 5.182 346,515 -0.03(-0.63%)
Jul 11, 2003 5.236 5.236 5.187 5.214 321,397 -0.05(-1.04%)
Jul 10, 2003 5.263 5.280 5.247 5.269 415,451 +0.00(+0.00%)
Jul 09, 2003 5.247 5.269 5.236 5.269 349,998 +0.03(+0.62%)
Jul 08, 2003 5.220 5.258 5.220 5.236 356,782 +0.01(+0.21%)
Jul 07, 2003 5.192 5.236 5.187 5.225 433,052 +0.02(+0.31%)
Jul 03, 2003 5.220 5.231 5.198 5.209 340,831 -0.03(-0.52%)
Jul 02, 2003 5.203 5.236 5.187 5.236 567,808 +0.02(+0.42%)
Jul 01, 2003 5.182 5.236 5.165 5.214 600,626 +0.05(+1.06%)
Jun 30, 2003 5.198 5.214 5.160 5.160 441,302 -0.03(-0.53%)
Jun 27, 2003 5.182 5.209 5.171 5.187 499,421 +0.01(+0.11%)
Jun 26, 2003 5.187 5.192 5.165 5.182 325,980 +0.01(+0.11%)
Jun 25, 2003 5.171 5.209 5.154 5.176 304,163 +0.02(+0.42%)
Jun 24, 2003 5.171 5.171 5.127 5.154 319,747 +0.01(+0.11%)
Jun 23, 2003 5.149 5.149 5.116 5.149 270,611 +0.02(+0.43%)
Jun 20, 2003 5.160 5.176 5.105 5.127 416,368 -0.05(-1.05%)
Jun 19, 2003 5.220 5.231 5.171 5.182 451,019 -0.04(-0.84%)
Jun 18, 2003 5.209 5.247 5.198 5.225 412,701 -0.01(-0.21%)
Jun 17, 2003 5.236 5.258 5.214 5.236 467,337 -0.01(-0.10%)
Jun 16, 2003 5.258 5.263 5.236 5.242 344,498 -0.01(-0.10%)
Jun 13, 2003 5.247 5.253 5.220 5.247 299,946 +0.00(+0.00%)
Jun 12, 2003 5.209 5.247 5.209 5.247 404,267 +0.03(+0.63%)
Jun 11, 2003 5.192 5.220 5.182 5.214 357,332 +0.01(+0.10%)
Jun 10, 2003 5.203 5.236 5.192 5.209 364,482 +0.01(+0.21%)
Jun 09, 2003 5.182 5.209 5.182 5.198 225,326 +0.01(+0.21%)
Jun 06, 2003 5.176 5.192 5.165 5.187 374,016 +0.02(+0.32%)
Jun 05, 2003 5.165 5.187 5.165 5.171 297,379 +0.00(+0.00%)
Jun 04, 2003 5.176 5.182 5.154 5.171 431,035 +0.01(+0.21%)
Jun 03, 2003 5.143 5.182 5.143 5.160 424,435 +0.00(+0.00%)
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.