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

Nuveen Core Equity Alpha Fund (NY: JCE )

14.41 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2008 3.375 3.402 3.375 3.391 193,607 +0.01(+0.25%)
May 29, 2008 3.341 3.404 3.341 3.383 307,065 +0.04(+1.26%)
May 28, 2008 3.324 3.343 3.312 3.341 255,024 +0.02(+0.63%)
May 27, 2008 3.309 3.343 3.293 3.320 583,839 +0.01(+0.25%)
May 26, 2008 3.312 3.312 3.272 3.312 0 +0.00(+0.00%)
May 23, 2008 3.312 3.312 3.272 3.312 128,278 -0.02(-0.57%)
May 22, 2008 3.328 3.337 3.314 3.330 180,662 +0.01(+0.25%)
May 21, 2008 3.358 3.372 3.312 3.322 281,556 -0.03(-0.82%)
May 20, 2008 3.383 3.396 3.341 3.349 244,373 -0.05(-1.36%)
May 19, 2008 3.429 3.461 3.391 3.396 361,643 -0.04(-1.28%)
May 16, 2008 3.438 3.442 3.417 3.440 458,692 +0.01(+0.37%)
May 15, 2008 3.381 3.442 3.381 3.427 307,265 +0.05(+1.43%)
May 14, 2008 3.347 3.398 3.347 3.379 324,093 +0.04(+1.26%)
May 13, 2008 3.312 3.341 3.303 3.337 253,425 +0.02(+0.51%)
May 12, 2008 3.293 3.326 3.291 3.320 220,234 +0.03(+0.89%)
May 09, 2008 3.301 3.303 3.280 3.291 133,813 -0.02(-0.63%)
May 08, 2008 3.307 3.313 3.293 3.312 215,018 +0.01(+0.45%)
May 07, 2008 3.330 3.340 3.288 3.297 416,616 -0.04(-1.07%)
May 06, 2008 3.303 3.333 3.288 3.333 258,203 +0.02(+0.63%)
May 05, 2008 3.330 3.330 3.299 3.312 160,516 -0.01(-0.44%)
May 02, 2008 3.309 3.329 3.305 3.326 309,530 +0.02(+0.64%)
May 01, 2008 3.286 3.322 3.276 3.305 452,819 +0.02(+0.64%)
Apr 30, 2008 3.280 3.304 3.265 3.284 147,976 -0.00(-0.06%)
Apr 29, 2008 3.286 3.291 3.253 3.286 233,436 +0.00(+0.00%)
Apr 28, 2008 3.309 3.312 3.274 3.286 126,731 -0.00(-0.13%)
Apr 25, 2008 3.284 3.316 3.259 3.291 338,319 +0.01(+0.19%)
Apr 24, 2008 3.253 3.293 3.236 3.284 292,745 +0.04(+1.16%)
Apr 23, 2008 3.244 3.265 3.234 3.246 294,501 +0.01(+0.46%)
Apr 22, 2008 3.255 3.255 3.227 3.232 207,475 -0.03(-0.84%)
Apr 21, 2008 3.242 3.263 3.234 3.259 211,782 +0.00(+0.13%)
Apr 18, 2008 3.242 3.255 3.238 3.255 247,714 +0.04(+1.37%)
Apr 17, 2008 3.173 3.215 3.171 3.211 152,055 +0.01(+0.46%)
Apr 16, 2008 3.135 3.196 3.135 3.196 188,100 +0.07(+2.08%)
Apr 15, 2008 3.131 3.135 3.093 3.131 154,463 +0.02(+0.65%)
Apr 14, 2008 3.112 3.127 3.099 3.111 195,101 -0.02(-0.58%)
Apr 11, 2008 3.158 3.167 3.118 3.129 190,076 -0.04(-1.33%)
Apr 10, 2008 3.171 3.215 3.171 3.171 202,740 -0.01(-0.33%)
Apr 09, 2008 3.198 3.200 3.174 3.181 167,046 -0.01(-0.33%)
Apr 08, 2008 3.200 3.209 3.183 3.192 139,919 -0.02(-0.52%)
Apr 07, 2008 3.206 3.234 3.194 3.209 272,699 +0.00(+0.07%)
Apr 04, 2008 3.257 3.259 3.206 3.206 457,830 -0.06(-1.93%)
Apr 03, 2008 3.211 3.286 3.202 3.269 560,838 +0.05(+1.70%)
Apr 02, 2008 3.181 3.223 3.175 3.215 449,740 +0.03(+1.06%)
Apr 01, 2008 3.110 3.192 3.110 3.181 330,285 +0.10(+3.27%)
Mar 31, 2008 3.082 3.091 3.068 3.080 97,086 +0.01(+0.21%)
Mar 28, 2008 3.097 3.108 3.070 3.074 228,439 +0.00(+0.07%)
Mar 27, 2008 3.120 3.124 3.072 3.072 205,752 -0.03(-1.08%)
Mar 26, 2008 3.137 3.137 3.085 3.106 226,535 -0.02(-0.74%)
Mar 25, 2008 3.106 3.150 3.103 3.129 248,094 +0.02(+0.61%)
Mar 24, 2008 3.089 3.129 3.066 3.110 461,138 +0.06(+1.86%)
Mar 21, 2008 2.990 3.059 2.986 3.053 239,290 +0.00(+0.00%)
Mar 20, 2008 2.990 3.059 2.986 3.053 239,290 +0.06(+2.11%)
Mar 19, 2008 3.057 3.072 2.982 2.990 297,923 -0.04(-1.39%)
Mar 18, 2008 2.984 3.066 2.971 3.032 329,324 +0.08(+2.85%)
Mar 17, 2008 2.950 2.977 2.851 2.948 365,512 -0.07(-2.37%)
Mar 14, 2008 3.074 3.091 3.005 3.019 247,000 -0.07(-2.24%)
Mar 13, 2008 3.036 3.127 2.994 3.089 289,214 +0.00(+0.00%)
Mar 12, 2008 3.118 3.120 3.074 3.089 320,291 -0.10(-3.16%)
Mar 11, 2008 3.131 3.190 3.118 3.190 135,636 +0.09(+3.05%)
Mar 10, 2008 3.141 3.141 3.087 3.095 200,555 -0.07(-2.13%)
Mar 07, 2008 3.133 3.194 3.114 3.162 307,917 -0.01(-0.33%)
Mar 06, 2008 3.244 3.244 3.173 3.173 347,418 -0.06(-1.82%)
Mar 05, 2008 3.232 3.251 3.200 3.232 253,663 +0.02(+0.59%)
Mar 04, 2008 3.194 3.238 3.164 3.213 311,724 -0.02(-0.71%)
Mar 03, 2008 3.234 3.265 3.213 3.236 177,844 +0.00(+0.13%)
Feb 29, 2008 3.288 3.299 3.217 3.232 249,379 -0.07(-2.16%)
Feb 28, 2008 3.314 3.320 3.288 3.303 230,719 -0.03(-0.76%)
Feb 27, 2008 3.316 3.358 3.316 3.328 198,456 -0.01(-0.34%)
Feb 26, 2008 3.326 3.368 3.305 3.340 264,133 +0.01(+0.34%)
Feb 25, 2008 3.276 3.330 3.261 3.328 210,830 +0.05(+1.54%)
Feb 22, 2008 3.261 3.278 3.217 3.278 317,197 +0.00(+0.00%)
Feb 21, 2008 3.305 3.314 3.276 3.278 176,088 -0.03(-0.89%)
Feb 20, 2008 3.265 3.322 3.253 3.307 199,884 +0.02(+0.58%)
Feb 19, 2008 3.297 3.328 3.288 3.288 195,125 +0.00(+0.06%)
Feb 18, 2008 3.269 3.286 3.255 3.286 0 +0.00(+0.00%)
Feb 15, 2008 3.269 3.286 3.255 3.286 128,973 -0.00(-0.06%)
Feb 14, 2008 3.387 3.391 3.280 3.288 220,824 -0.09(-2.61%)
Feb 13, 2008 3.364 3.379 3.358 3.377 175,332 +0.04(+1.07%)
Feb 12, 2008 3.377 3.401 3.307 3.341 223,666 -0.01(-0.19%)
Feb 11, 2008 3.312 3.349 3.293 3.347 134,684 +0.02(+0.63%)
Feb 08, 2008 3.251 3.335 3.248 3.326 229,867 +0.05(+1.67%)
Feb 07, 2008 3.255 3.303 3.251 3.272 162,287 +0.01(+0.19%)
Feb 06, 2008 3.307 3.351 3.265 3.265 335,520 -0.04(-1.21%)
Feb 05, 2008 3.333 3.339 3.236 3.305 378,562 -0.06(-1.75%)
Feb 04, 2008 3.400 3.423 3.362 3.364 160,859 -0.04(-1.11%)
Feb 01, 2008 3.330 3.410 3.330 3.402 197,505 +0.08(+2.27%)
Jan 31, 2008 3.267 3.341 3.236 3.326 342,183 +0.05(+1.47%)
Jan 30, 2008 3.267 3.337 3.253 3.278 266,036 +0.00(+0.00%)
Jan 29, 2008 3.278 3.299 3.255 3.278 285,549 +0.01(+0.39%)
Jan 28, 2008 3.183 3.265 3.183 3.265 281,266 +0.07(+2.24%)
Jan 25, 2008 3.246 3.284 3.194 3.194 200,360 -0.04(-1.36%)
Jan 24, 2008 3.204 3.244 3.175 3.238 351,225 +0.05(+1.45%)
Jan 23, 2008 3.089 3.194 3.057 3.192 585,138 +0.02(+0.73%)
Jan 22, 2008 3.120 3.196 3.057 3.169 496,856 -0.09(-2.65%)
Jan 21, 2008 3.362 3.362 3.255 3.255 0 +0.00(+0.00%)
Jan 18, 2008 3.362 3.362 3.255 3.255 184,655 -0.08(-2.33%)
Jan 17, 2008 3.406 3.438 3.309 3.333 216,065 -0.07(-2.10%)
Jan 16, 2008 3.440 3.440 3.379 3.404 158,498 -0.04(-1.22%)
Jan 15, 2008 3.484 3.484 3.406 3.446 282,218 -0.06(-1.62%)
Jan 14, 2008 3.562 3.562 3.488 3.503 249,713 -0.04(-1.01%)
Jan 11, 2008 3.553 3.553 3.490 3.538 254,139 -0.03(-0.82%)
Jan 10, 2008 3.526 3.568 3.505 3.568 313,152 +0.03(+0.95%)
Jan 09, 2008 3.475 3.534 3.450 3.534 275,555 +0.05(+1.51%)
Jan 08, 2008 3.496 3.513 3.473 3.482 416,426 +0.01(+0.42%)
Jan 07, 2008 3.488 3.505 3.446 3.467 137,063 -0.01(-0.30%)
Jan 04, 2008 3.482 3.496 3.446 3.478 285,073 -0.04(-1.02%)
Jan 03, 2008 3.471 3.515 3.463 3.513 217,388 +0.06(+1.83%)
Jan 02, 2008 3.456 3.469 3.431 3.450 516,844 +0.01(+0.43%)
Jan 01, 2008 3.419 3.471 3.410 3.435 732,053 +0.00(+0.00%)
Dec 31, 2007 3.419 3.471 3.410 3.435 732,053 +0.00(+0.12%)
Dec 28, 2007 3.431 3.456 3.417 3.431 552,062 +0.01(+0.31%)
Dec 27, 2007 3.435 3.473 3.421 3.421 938,505 -0.05(-1.51%)
Dec 26, 2007 3.467 3.499 3.448 3.473 470,680 +0.02(+0.68%)
Dec 24, 2007 3.410 3.450 3.393 3.450 402,148 +0.07(+2.04%)
Dec 21, 2007 3.341 3.383 3.337 3.381 622,021 +0.05(+1.64%)
Dec 20, 2007 3.330 3.351 3.293 3.326 462,114 +0.00(+0.13%)
Dec 19, 2007 3.364 3.385 3.305 3.322 638,203 -0.04(-1.12%)
Dec 18, 2007 3.341 3.368 3.309 3.360 508,753 +0.03(+0.81%)
Dec 17, 2007 3.372 3.391 3.330 3.333 527,314 -0.06(-1.67%)
Dec 14, 2007 3.381 3.414 3.368 3.389 449,740 -0.00(-0.13%)
Dec 13, 2007 3.385 3.414 3.383 3.393 367,406 -0.02(-0.55%)
Dec 12, 2007 3.456 3.459 3.372 3.412 903,764 -0.04(-1.28%)
Dec 11, 2007 3.517 3.555 3.456 3.456 416,426 -0.06(-1.67%)
Dec 10, 2007 3.475 3.530 3.475 3.515 648,197 +0.05(+1.39%)
Dec 07, 2007 3.435 3.499 3.435 3.467 498,759 -0.01(-0.18%)
Dec 06, 2007 3.431 3.486 3.408 3.473 502,091 +0.04(+1.10%)
Dec 05, 2007 3.435 3.450 3.408 3.435 358,840 +0.04(+1.05%)
Dec 04, 2007 3.379 3.425 3.379 3.400 401,672 -0.01(-0.43%)
Dec 03, 2007 3.431 3.431 3.385 3.414 266,036 -0.02(-0.44%)
Nov 30, 2007 3.404 3.452 3.399 3.430 381,208 +0.05(+1.61%)
Nov 29, 2007 3.358 3.383 3.339 3.375 337,900 +0.01(+0.21%)
Nov 28, 2007 3.303 3.372 3.303 3.368 427,372 +0.07(+2.04%)
Nov 27, 2007 3.242 3.303 3.240 3.301 603,937 +0.06(+1.81%)
Nov 26, 2007 3.320 3.328 3.230 3.242 584,900 -0.04(-1.34%)
Nov 23, 2007 3.251 3.286 3.244 3.286 199,408 +0.06(+1.89%)
Nov 21, 2007 3.269 3.286 3.213 3.225 371,690 -0.05(-1.60%)
Nov 20, 2007 3.299 3.307 3.232 3.278 493,048 +0.00(+0.13%)
Nov 19, 2007 3.282 3.305 3.238 3.274 368,358 -0.03(-0.89%)
Nov 16, 2007 3.318 3.330 3.261 3.303 228,439 +0.04(+1.09%)
Nov 15, 2007 3.286 3.345 3.264 3.267 260,801 -0.03(-0.89%)
Nov 14, 2007 3.370 3.372 3.291 3.297 472,584 -0.05(-1.57%)
Nov 13, 2007 3.269 3.349 3.269 3.349 397,865 +0.08(+2.51%)
Nov 12, 2007 3.293 3.364 3.257 3.267 504,946 -0.05(-1.39%)
Nov 09, 2007 3.341 3.372 3.314 3.314 212,734 -0.05(-1.56%)
Nov 08, 2007 3.435 3.435 3.333 3.366 401,672 -0.06(-1.84%)
Nov 07, 2007 3.417 3.448 3.364 3.429 288,404 -0.02(-0.49%)
Nov 06, 2007 3.435 3.454 3.412 3.446 304,586 +0.00(+0.00%)
Nov 05, 2007 3.440 3.459 3.398 3.446 343,611 -0.01(-0.30%)
Nov 02, 2007 3.456 3.456 3.414 3.456 250,331 +0.02(+0.61%)
Nov 01, 2007 3.480 3.487 3.435 3.435 219,397 -0.09(-2.45%)
Oct 31, 2007 3.488 3.545 3.478 3.522 279,838 +0.04(+1.09%)
Oct 30, 2007 3.541 3.549 3.482 3.484 195,601 -0.05(-1.54%)
Oct 29, 2007 3.547 3.559 3.492 3.538 313,628 +0.00(+0.06%)
Oct 26, 2007 3.480 3.549 3.480 3.536 276,507 +0.05(+1.57%)
Oct 25, 2007 3.473 3.488 3.446 3.482 229,867 +0.02(+0.67%)
Oct 24, 2007 3.467 3.486 3.417 3.459 358,364 -0.02(-0.66%)
Oct 23, 2007 3.433 3.488 3.414 3.482 358,364 +0.05(+1.53%)
Oct 22, 2007 3.379 3.429 3.328 3.429 426,896 +0.04(+1.24%)
Oct 19, 2007 3.456 3.456 3.385 3.387 497,331 -0.08(-2.30%)
Oct 18, 2007 3.478 3.478 3.440 3.467 326,954 -0.03(-0.72%)
Oct 17, 2007 3.543 3.572 3.471 3.492 382,160 -0.03(-0.95%)
Oct 16, 2007 3.551 3.572 3.520 3.526 174,185 -0.05(-1.41%)
Oct 15, 2007 3.614 3.646 3.532 3.576 306,965 -0.05(-1.45%)
Oct 12, 2007 3.635 3.643 3.604 3.629 165,618 -0.02(-0.58%)
Oct 11, 2007 3.704 3.707 3.612 3.650 264,609 -0.05(-1.25%)
Oct 10, 2007 3.641 3.696 3.616 3.696 212,258 +0.05(+1.44%)
Oct 09, 2007 3.650 3.681 3.631 3.643 160,859 -0.01(-0.17%)
Oct 08, 2007 3.660 3.709 3.637 3.650 248,428 -0.04(-1.17%)
Oct 05, 2007 3.730 3.730 3.673 3.693 207,499 -0.02(-0.42%)
Oct 04, 2007 3.616 3.732 3.616 3.709 604,888 +0.08(+2.26%)
Oct 03, 2007 3.614 3.654 3.585 3.627 196,077 +0.00(+0.12%)
Oct 02, 2007 3.578 3.629 3.578 3.622 234,150 +0.02(+0.64%)
Oct 01, 2007 3.566 3.616 3.562 3.599 335,996 +0.04(+1.18%)
Sep 28, 2007 3.545 3.562 3.530 3.557 178,468 +0.02(+0.53%)
Sep 27, 2007 3.499 3.541 3.488 3.538 284,597 +0.03(+0.90%)
Sep 26, 2007 3.471 3.509 3.469 3.507 343,135 +0.04(+1.21%)
Sep 25, 2007 3.467 3.499 3.440 3.465 852,365 -0.03(-0.96%)
Sep 24, 2007 3.532 3.541 3.480 3.499 537,784 -0.03(-0.89%)
Sep 21, 2007 3.520 3.545 3.520 3.530 306,013 +0.01(+0.36%)
Sep 20, 2007 3.488 3.522 3.469 3.517 316,959 +0.03(+0.78%)
Sep 19, 2007 3.520 3.568 3.467 3.490 390,250 -0.02(-0.66%)
Sep 18, 2007 3.427 3.515 3.425 3.513 507,326 +0.09(+2.51%)
Sep 17, 2007 3.435 3.507 3.377 3.427 443,553 -0.04(-1.15%)
Sep 14, 2007 3.452 3.496 3.438 3.467 279,838 -0.01(-0.30%)
Sep 13, 2007 3.480 3.522 3.478 3.478 170,016 +0.01(+0.18%)
Sep 12, 2007 3.530 3.547 3.469 3.471 220,824 -0.15(-4.07%)
Sep 11, 2007 3.574 3.622 3.566 3.618 263,181 +0.04(+1.23%)
Sep 10, 2007 3.583 3.606 3.534 3.574 162,763 -0.01(-0.18%)
Sep 07, 2007 3.572 3.610 3.541 3.580 177,992 -0.05(-1.39%)
Sep 06, 2007 3.604 3.635 3.559 3.631 311,724 +0.05(+1.53%)
Sep 05, 2007 3.593 3.656 3.576 3.576 358,364 -0.11(-2.96%)
Sep 04, 2007 3.643 3.686 3.622 3.686 163,715 +0.02(+0.52%)
Aug 31, 2007 3.614 3.679 3.585 3.667 167,522 +0.09(+2.47%)
Aug 30, 2007 3.572 3.601 3.534 3.578 184,179 -0.02(-0.53%)
Aug 29, 2007 3.507 3.606 3.461 3.597 155,624 +0.09(+2.70%)
Aug 28, 2007 3.551 3.599 3.480 3.503 378,353 -0.07(-1.88%)
Aug 27, 2007 3.654 3.654 3.559 3.570 467,349 -0.08(-2.30%)
Aug 24, 2007 3.656 3.677 3.597 3.654 168,950 +0.02(+0.64%)
Aug 23, 2007 3.614 3.673 3.553 3.631 392,630 +0.04(+1.11%)
Aug 22, 2007 3.593 3.614 3.543 3.591 322,670 +0.04(+1.12%)
Aug 21, 2007 3.541 3.578 3.499 3.551 264,133 +0.00(+0.00%)
Aug 20, 2007 3.404 3.583 3.396 3.551 246,048 +0.16(+4.71%)
Aug 17, 2007 3.307 3.435 3.286 3.391 441,173 +0.18(+5.56%)
Aug 16, 2007 3.204 3.213 2.860 3.213 1,340,654 -0.05(-1.48%)
Aug 15, 2007 3.305 3.351 3.196 3.261 749,091 -0.14(-4.14%)
Aug 14, 2007 3.538 3.541 3.393 3.402 423,565 -0.12(-3.52%)
Aug 13, 2007 3.562 3.646 3.482 3.526 315,532 -0.03(-0.71%)
Aug 10, 2007 3.551 3.574 3.480 3.551 260,801 -0.04(-1.17%)
Aug 09, 2007 3.614 3.667 3.564 3.593 200,836 -0.08(-2.29%)
Aug 08, 2007 3.580 3.679 3.580 3.677 297,447 +0.10(+2.88%)
Aug 07, 2007 3.520 3.593 3.469 3.574 335,520 +0.07(+1.86%)
Aug 06, 2007 3.541 3.551 3.467 3.509 293,640 -0.06(-1.76%)
Aug 03, 2007 3.562 3.578 3.553 3.572 250,807 +0.02(+0.53%)
Aug 02, 2007 3.604 3.604 3.450 3.553 396,437 -0.01(-0.24%)
Aug 01, 2007 3.530 3.583 3.520 3.562 224,632 -0.01(-0.41%)
Jul 31, 2007 3.614 3.667 3.570 3.576 178,944 -0.01(-0.35%)
Jul 30, 2007 3.551 3.604 3.528 3.589 211,782 +0.02(+0.47%)
Jul 27, 2007 3.614 3.646 3.503 3.572 303,634 -0.06(-1.73%)
Jul 26, 2007 3.633 3.654 3.509 3.635 268,416 -0.04(-1.09%)
Jul 25, 2007 3.656 3.749 3.637 3.675 324,098 +0.01(+0.17%)
Jul 24, 2007 3.730 3.835 3.637 3.669 423,089 -0.05(-1.41%)
Jul 23, 2007 3.723 3.778 3.679 3.721 290,784 -0.01(-0.34%)
Jul 20, 2007 3.772 3.820 3.700 3.734 346,466 -0.03(-0.84%)
Jul 19, 2007 3.698 3.766 3.698 3.765 430,227 +0.05(+1.30%)
Jul 18, 2007 3.763 3.765 3.635 3.717 483,530 -0.04(-1.06%)
Jul 17, 2007 3.818 3.839 3.734 3.757 252,235 -0.08(-2.01%)
Jul 16, 2007 3.841 3.866 3.820 3.834 164,190 -0.01(-0.18%)
Jul 13, 2007 3.835 3.873 3.814 3.841 147,057 +0.02(+0.44%)
Jul 12, 2007 3.835 3.862 3.786 3.824 270,796 -0.02(-0.49%)
Jul 11, 2007 3.923 3.923 3.824 3.843 237,481 -0.08(-2.04%)
Jul 10, 2007 3.950 3.988 3.889 3.923 99,942 -0.03(-0.85%)
Jul 09, 2007 3.961 3.992 3.921 3.957 120,406 -0.04(-0.89%)
Jul 06, 2007 3.971 4.004 3.929 3.992 86,616 +0.04(+0.90%)
Jul 05, 2007 3.992 4.013 3.919 3.957 75,670 -0.02(-0.48%)
Jul 03, 2007 3.971 4.036 3.954 3.975 163,715 +0.04(+0.96%)
Jul 02, 2007 3.887 3.946 3.845 3.938 112,792 +0.08(+2.07%)
Jun 29, 2007 3.858 3.865 3.824 3.858 238,433 +0.01(+0.22%)
Jun 28, 2007 3.803 3.866 3.803 3.849 227,963 +0.01(+0.33%)
Jun 27, 2007 3.793 3.906 3.772 3.837 313,152 +0.06(+1.56%)
Jun 26, 2007 3.803 3.868 3.776 3.778 334,568 -0.03(-0.77%)
Jun 25, 2007 3.854 3.889 3.807 3.807 162,287 -0.04(-0.98%)
Jun 22, 2007 3.915 3.917 3.828 3.845 171,329 -0.07(-1.72%)
Jun 21, 2007 3.971 4.051 3.902 3.912 157,052 -0.05(-1.32%)
Jun 20, 2007 3.971 3.992 3.917 3.965 116,123 +0.02(+0.59%)
Jun 19, 2007 3.929 3.963 3.923 3.942 186,083 +0.01(+0.32%)
Jun 18, 2007 3.982 4.202 3.900 3.929 488,289 -0.05(-1.27%)
Jun 15, 2007 3.967 4.074 3.957 3.980 167,522 +0.02(+0.58%)
Jun 14, 2007 3.994 4.034 3.940 3.957 121,834 -0.05(-1.31%)
Jun 13, 2007 3.971 4.009 3.950 4.009 219,397 -0.01(-0.16%)
Jun 12, 2007 4.026 4.053 3.999 4.015 160,383 -0.02(-0.47%)
Jun 11, 2007 4.072 4.114 3.942 4.034 355,985 -0.03(-0.72%)
Jun 08, 2007 4.041 4.064 4.007 4.064 103,273 +0.03(+0.62%)
Jun 07, 2007 4.097 4.112 3.999 4.039 181,323 -0.07(-1.69%)
Jun 06, 2007 4.139 4.171 4.089 4.108 89,948 -0.02(-0.51%)
Jun 05, 2007 4.127 4.139 4.104 4.129 146,106 -0.02(-0.46%)
Jun 04, 2007 4.150 4.150 4.099 4.148 199,408 -0.00(-0.05%)
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.