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

DNP Select Income Fund Inc. (NY: DNP )

9.860 +0.090 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2004 3.443 3.455 3.414 3.446 381,555 +0.02(+0.68%)
Dec 30, 2004 3.402 3.426 3.394 3.423 427,909 -0.00(-0.08%)
Dec 29, 2004 3.397 3.428 3.397 3.426 390,895 +0.00(+0.00%)
Dec 28, 2004 3.420 3.434 3.391 3.426 619,551 +0.03(+1.02%)
Dec 27, 2004 3.376 3.417 3.353 3.391 412,688 -0.01(-0.17%)
Dec 23, 2004 3.397 3.411 3.376 3.397 664,176 +0.01(+0.34%)
Dec 22, 2004 3.382 3.397 3.368 3.385 531,686 +0.00(+0.09%)
Dec 21, 2004 3.382 3.394 3.353 3.382 663,830 +0.01(+0.43%)
Dec 20, 2004 3.330 3.397 3.330 3.368 655,873 +0.03(+1.04%)
Dec 17, 2004 3.342 3.356 3.327 3.333 476,684 +0.01(+0.17%)
Dec 16, 2004 3.339 3.353 3.327 3.327 610,211 -0.01(-0.26%)
Dec 15, 2004 3.324 3.344 3.310 3.336 521,309 +0.03(+0.96%)
Dec 14, 2004 3.322 3.336 3.301 3.304 651,376 -0.02(-0.70%)
Dec 13, 2004 3.310 3.342 3.301 3.327 655,527 +0.01(+0.26%)
Dec 10, 2004 3.304 3.330 3.284 3.319 833,679 +0.03(+1.06%)
Dec 09, 2004 3.278 3.284 3.261 3.284 610,211 +0.02(+0.53%)
Dec 08, 2004 3.281 3.287 3.261 3.267 594,645 -0.01(-0.27%)
Dec 07, 2004 3.278 3.296 3.272 3.275 524,768 -0.01(-0.26%)
Dec 06, 2004 3.278 3.296 3.272 3.284 519,579 -0.01(-0.35%)
Dec 03, 2004 3.298 3.304 3.272 3.296 621,973 -0.01(-0.26%)
Dec 02, 2004 3.296 3.310 3.267 3.304 1,124,256 +0.01(+0.44%)
Dec 01, 2004 3.296 3.322 3.267 3.290 718,832 -0.03(-1.04%)
Nov 30, 2004 3.278 3.324 3.264 3.324 756,538 +0.06(+1.95%)
Nov 29, 2004 3.296 3.296 3.252 3.261 800,816 -0.03(-1.05%)
Nov 26, 2004 3.324 3.330 3.296 3.296 150,477 -0.03(-0.87%)
Nov 24, 2004 3.296 3.339 3.296 3.324 426,871 +0.03(+0.79%)
Nov 23, 2004 3.293 3.322 3.269 3.298 660,370 -0.02(-0.61%)
Nov 22, 2004 3.298 3.333 3.287 3.319 719,870 +0.03(+0.97%)
Nov 19, 2004 3.301 3.310 3.267 3.287 557,285 -0.02(-0.52%)
Nov 18, 2004 3.284 3.307 3.252 3.304 1,513,076 +0.02(+0.62%)
Nov 17, 2004 3.278 3.316 3.278 3.284 817,420 -0.01(-0.26%)
Nov 16, 2004 3.310 3.330 3.284 3.293 700,844 -0.02(-0.70%)
Nov 15, 2004 3.301 3.336 3.287 3.316 877,265 -0.01(-0.43%)
Nov 12, 2004 3.327 3.342 3.324 3.330 691,504 -0.02(-0.60%)
Nov 11, 2004 3.319 3.353 3.301 3.350 907,361 +0.02(+0.52%)
Nov 10, 2004 3.324 3.353 3.284 3.333 1,275,079 +0.01(+0.35%)
Nov 09, 2004 3.310 3.324 3.275 3.322 1,015,290 +0.01(+0.35%)
Nov 08, 2004 3.272 3.310 3.258 3.310 1,036,737 +0.03(+1.06%)
Nov 05, 2004 3.269 3.281 3.264 3.275 717,448 +0.01(+0.27%)
Nov 04, 2004 3.264 3.275 3.246 3.267 680,780 +0.01(+0.36%)
Nov 03, 2004 3.252 3.255 3.226 3.255 634,772 +0.01(+0.45%)
Nov 02, 2004 3.229 3.249 3.229 3.241 790,784 -0.00(-0.09%)
Nov 01, 2004 3.252 3.252 3.223 3.243 546,907 -0.00(-0.09%)
Oct 29, 2004 3.249 3.261 3.235 3.246 413,034 -0.01(-0.18%)
Oct 28, 2004 3.229 3.255 3.220 3.252 652,414 +0.01(+0.45%)
Oct 27, 2004 3.241 3.252 3.217 3.238 580,462 -0.02(-0.71%)
Oct 26, 2004 3.243 3.261 3.229 3.261 514,044 +0.02(+0.71%)
Oct 25, 2004 3.223 3.252 3.220 3.238 549,329 +0.01(+0.27%)
Oct 22, 2004 3.238 3.243 3.220 3.229 578,386 +0.00(+0.00%)
Oct 21, 2004 3.241 3.243 3.223 3.229 620,589 +0.00(+0.09%)
Oct 20, 2004 3.235 3.246 3.217 3.226 554,863 +0.00(+0.00%)
Oct 19, 2004 3.223 3.243 3.215 3.226 552,096 -0.01(-0.45%)
Oct 18, 2004 3.215 3.252 3.209 3.241 523,384 +0.02(+0.63%)
Oct 15, 2004 3.229 3.249 3.212 3.220 773,142 -0.02(-0.54%)
Oct 14, 2004 3.243 3.255 3.229 3.238 699,806 -0.00(-0.09%)
Oct 13, 2004 3.238 3.267 3.220 3.241 1,076,172 +0.00(+0.09%)
Oct 12, 2004 3.241 3.255 3.229 3.238 1,066,141 +0.01(+0.27%)
Oct 11, 2004 3.226 3.249 3.226 3.229 536,875 -0.01(-0.27%)
Oct 08, 2004 3.241 3.246 3.226 3.238 658,641 -0.01(-0.18%)
Oct 07, 2004 3.258 3.258 3.238 3.243 497,440 -0.01(-0.18%)
Oct 06, 2004 3.258 3.272 3.238 3.249 569,738 +0.00(+0.09%)
Oct 05, 2004 3.229 3.267 3.229 3.246 530,303 +0.00(+0.00%)
Oct 04, 2004 3.249 3.272 3.232 3.246 536,875 -0.03(-0.80%)
Oct 01, 2004 3.241 3.281 3.241 3.272 712,259 +0.03(+0.80%)
Sep 30, 2004 3.229 3.249 3.229 3.246 519,233 -0.00(-0.09%)
Sep 29, 2004 3.249 3.264 3.226 3.249 633,388 +0.00(+0.09%)
Sep 28, 2004 3.246 3.264 3.238 3.246 575,965 -0.00(-0.09%)
Sep 27, 2004 3.241 3.252 3.226 3.249 651,030 +0.02(+0.72%)
Sep 24, 2004 3.229 3.249 3.223 3.226 523,730 -0.00(-0.09%)
Sep 23, 2004 3.238 3.246 3.215 3.229 530,994 -0.01(-0.36%)
Sep 22, 2004 3.215 3.246 3.212 3.241 559,014 +0.02(+0.72%)
Sep 21, 2004 3.217 3.238 3.212 3.217 610,557 -0.01(-0.18%)
Sep 20, 2004 3.246 3.246 3.209 3.223 716,756 -0.02(-0.71%)
Sep 17, 2004 3.238 3.258 3.223 3.246 658,641 +0.02(+0.72%)
Sep 16, 2004 3.223 3.243 3.212 3.223 449,010 +0.00(+0.00%)
Sep 15, 2004 3.235 3.235 3.209 3.223 551,404 +0.01(+0.45%)
Sep 14, 2004 3.238 3.241 3.194 3.209 733,015 -0.02(-0.63%)
Sep 13, 2004 3.264 3.290 3.215 3.229 1,183,755 -0.03(-1.06%)
Sep 10, 2004 3.258 3.264 3.232 3.264 868,963 +0.03(+1.07%)
Sep 09, 2004 3.215 3.252 3.215 3.229 423,412 -0.00(-0.09%)
Sep 08, 2004 3.235 3.249 3.212 3.232 835,063 +0.00(+0.00%)
Sep 07, 2004 3.241 3.252 3.226 3.232 606,060 -0.00(-0.09%)
Sep 03, 2004 3.217 3.238 3.215 3.235 367,718 +0.01(+0.27%)
Sep 02, 2004 3.223 3.238 3.209 3.226 601,217 +0.00(+0.09%)
Sep 01, 2004 3.226 3.226 3.197 3.223 653,452 -0.00(-0.09%)
Aug 31, 2004 3.220 3.232 3.209 3.226 672,132 +0.01(+0.18%)
Aug 30, 2004 3.206 3.220 3.189 3.220 506,780 +0.01(+0.18%)
Aug 27, 2004 3.194 3.220 3.191 3.215 741,317 +0.02(+0.54%)
Aug 26, 2004 3.200 3.223 3.191 3.197 691,850 -0.00(-0.09%)
Aug 25, 2004 3.200 3.209 3.186 3.200 545,177 +0.00(+0.00%)
Aug 24, 2004 3.183 3.206 3.177 3.200 784,212 +0.00(+0.00%)
Aug 23, 2004 3.189 3.200 3.163 3.200 584,267 +0.01(+0.18%)
Aug 20, 2004 3.206 3.206 3.186 3.194 602,947 -0.01(-0.36%)
Aug 19, 2004 3.183 3.206 3.157 3.206 612,287 +0.01(+0.45%)
Aug 18, 2004 3.180 3.194 3.163 3.191 539,989 +0.00(+0.00%)
Aug 17, 2004 3.171 3.194 3.151 3.191 566,625 +0.03(+1.01%)
Aug 16, 2004 3.171 3.174 3.139 3.160 569,392 +0.01(+0.28%)
Aug 13, 2004 3.128 3.171 3.128 3.151 588,072 +0.02(+0.65%)
Aug 12, 2004 3.160 3.163 3.122 3.131 481,181 -0.01(-0.28%)
Aug 11, 2004 3.165 3.194 3.131 3.139 690,812 -0.05(-1.72%)
Aug 10, 2004 3.151 3.194 3.130 3.194 943,683 +0.06(+1.94%)
Aug 09, 2004 3.145 3.183 3.111 3.134 568,354 -0.04(-1.28%)
Aug 06, 2004 3.174 3.177 3.163 3.174 460,080 +0.02(+0.55%)
Aug 05, 2004 3.160 3.174 3.154 3.157 546,907 +0.01(+0.28%)
Aug 04, 2004 3.137 3.160 3.131 3.148 360,453 -0.01(-0.27%)
Aug 03, 2004 3.122 3.163 3.111 3.157 535,837 +0.02(+0.64%)
Aug 02, 2004 3.137 3.163 3.113 3.137 505,050 -0.01(-0.28%)
Jul 30, 2004 3.148 3.157 3.134 3.145 694,963 +0.01(+0.28%)
Jul 29, 2004 3.108 3.148 3.099 3.137 437,595 +0.01(+0.37%)
Jul 28, 2004 3.070 3.137 3.058 3.125 517,849 +0.02(+0.56%)
Jul 27, 2004 3.058 3.137 3.053 3.108 616,784 +0.06(+1.99%)
Jul 26, 2004 3.073 3.108 3.035 3.047 707,762 -0.05(-1.59%)
Jul 23, 2004 3.116 3.134 3.093 3.096 593,607 -0.03(-0.83%)
Jul 22, 2004 3.148 3.157 3.111 3.122 596,028 -0.03(-0.83%)
Jul 21, 2004 3.163 3.165 3.137 3.148 682,856 -0.00(-0.09%)
Jul 20, 2004 3.125 3.171 3.116 3.151 600,179 +0.01(+0.28%)
Jul 19, 2004 3.163 3.165 3.134 3.142 532,032 -0.01(-0.18%)
Jul 16, 2004 3.165 3.177 3.125 3.148 591,531 -0.00(-0.09%)
Jul 15, 2004 3.165 3.165 3.111 3.151 582,537 +0.01(+0.46%)
Jul 14, 2004 3.111 3.148 3.105 3.137 647,225 +0.01(+0.18%)
Jul 13, 2004 3.125 3.177 3.108 3.131 759,305 -0.02(-0.64%)
Jul 12, 2004 3.137 3.180 3.082 3.151 1,186,177 +0.04(+1.21%)
Jul 09, 2004 3.119 3.122 3.082 3.113 620,935 +0.01(+0.19%)
Jul 08, 2004 3.087 3.122 3.079 3.108 544,140 -0.00(-0.09%)
Jul 07, 2004 3.079 3.119 3.067 3.111 582,537 +0.04(+1.22%)
Jul 06, 2004 3.079 3.090 3.067 3.073 501,591 +0.01(+0.19%)
Jul 02, 2004 3.044 3.076 3.044 3.067 468,036 +0.02(+0.76%)
Jul 01, 2004 3.041 3.090 3.041 3.044 507,817 +0.00(+0.10%)
Jun 30, 2004 3.082 3.093 3.038 3.041 725,750 -0.04(-1.22%)
Jun 29, 2004 3.105 3.108 3.079 3.079 493,980 -0.01(-0.47%)
Jun 28, 2004 3.079 3.105 3.050 3.093 529,265 +0.01(+0.47%)
Jun 25, 2004 3.079 3.093 3.058 3.079 499,169 +0.00(+0.09%)
Jun 24, 2004 3.035 3.090 3.024 3.076 649,647 +0.04(+1.24%)
Jun 23, 2004 3.041 3.056 3.035 3.038 697,038 -0.01(-0.47%)
Jun 22, 2004 3.082 3.099 3.038 3.053 921,890 -0.03(-0.94%)
Jun 21, 2004 3.082 3.111 3.064 3.082 785,249 -0.00(-0.09%)
Jun 18, 2004 3.093 3.108 3.082 3.084 618,168 -0.02(-0.65%)
Jun 17, 2004 3.084 3.111 3.082 3.105 497,786 +0.01(+0.37%)
Jun 16, 2004 3.084 3.119 3.082 3.093 1,037,429 -0.01(-0.46%)
Jun 15, 2004 3.064 3.108 3.064 3.108 536,875 +0.04(+1.42%)
Jun 14, 2004 3.099 3.108 3.035 3.064 783,866 -0.03(-0.84%)
Jun 10, 2004 3.058 3.093 3.056 3.090 649,647 +0.04(+1.42%)
Jun 09, 2004 3.021 3.050 3.015 3.047 687,007 +0.01(+0.19%)
Jun 08, 2004 3.076 3.099 3.035 3.041 651,376 -0.05(-1.50%)
Jun 07, 2004 3.096 3.105 3.064 3.087 784,558 +0.00(+0.09%)
Jun 04, 2004 3.035 3.090 3.006 3.084 540,680 +0.05(+1.81%)
Jun 03, 2004 3.012 3.047 3.006 3.030 581,154 -0.01(-0.38%)
Jun 02, 2004 3.047 3.079 3.035 3.041 587,380 +0.00(+0.10%)
Jun 01, 2004 3.087 3.108 3.035 3.038 548,983 -0.03(-0.94%)
May 28, 2004 3.001 3.067 3.001 3.067 589,110 +0.06(+1.92%)
May 27, 2004 3.012 3.058 3.009 3.009 652,068 -0.01(-0.19%)
May 26, 2004 3.006 3.047 3.004 3.015 1,078,248 +0.02(+0.68%)
May 25, 2004 2.925 2.998 2.923 2.995 913,588 +0.08(+2.57%)
May 24, 2004 2.923 2.934 2.905 2.920 562,128 +0.00(+0.00%)
May 21, 2004 2.902 2.934 2.899 2.920 569,392 +0.01(+0.40%)
May 20, 2004 2.897 2.934 2.897 2.908 571,468 +0.01(+0.40%)
May 19, 2004 2.931 2.940 2.897 2.897 807,043 -0.02(-0.79%)
May 18, 2004 2.897 2.925 2.894 2.920 844,403 +0.01(+0.50%)
May 17, 2004 2.925 2.949 2.873 2.905 844,057 -0.01(-0.20%)
May 14, 2004 2.925 2.931 2.891 2.911 631,659 +0.00(+0.00%)
May 13, 2004 2.862 2.949 2.862 2.911 1,270,236 +0.05(+1.82%)
May 12, 2004 2.856 2.882 2.821 2.859 1,005,950 +0.01(+0.30%)
May 11, 2004 2.914 2.923 2.836 2.850 1,084,475 -0.07(-2.47%)
May 10, 2004 2.842 2.963 2.793 2.923 2,017,434 +0.09(+3.06%)
May 07, 2004 2.917 2.969 2.775 2.836 2,129,514 -0.13(-4.48%)
May 06, 2004 2.934 2.975 2.928 2.969 666,943 +0.03(+0.88%)
May 05, 2004 2.995 2.998 2.934 2.943 1,022,208 -0.02(-0.78%)
May 04, 2004 2.963 2.980 2.946 2.966 810,848 -0.00(-0.10%)
May 03, 2004 2.949 3.006 2.943 2.969 753,424 +0.02(+0.69%)
Apr 30, 2004 2.943 2.972 2.934 2.949 740,625 +0.00(+0.00%)
Apr 29, 2004 2.983 2.983 2.934 2.949 752,732 -0.01(-0.49%)
Apr 28, 2004 2.978 3.012 2.952 2.963 639,615 -0.05(-1.82%)
Apr 27, 2004 2.960 3.027 2.949 3.018 1,052,304 +0.06(+1.95%)
Apr 26, 2004 2.957 2.963 2.949 2.960 1,057,838 +0.01(+0.39%)
Apr 23, 2004 2.995 3.001 2.934 2.949 1,149,854 -0.04(-1.45%)
Apr 22, 2004 2.995 3.021 2.992 2.992 894,216 -0.01(-0.19%)
Apr 21, 2004 3.012 3.032 2.995 2.998 916,701 -0.03(-0.86%)
Apr 20, 2004 3.041 3.050 3.021 3.024 1,217,310 -0.03(-0.95%)
Apr 19, 2004 3.113 3.131 3.050 3.053 694,963 -0.04(-1.31%)
Apr 16, 2004 3.047 3.116 3.044 3.093 896,291 +0.04(+1.23%)
Apr 15, 2004 2.978 3.076 2.978 3.056 1,244,984 +0.05(+1.63%)
Apr 14, 2004 3.157 3.160 2.949 3.006 2,836,931 -0.16(-4.94%)
Apr 13, 2004 3.209 3.223 3.151 3.163 1,055,763 -0.06(-1.97%)
Apr 12, 2004 3.194 3.246 3.180 3.226 1,355,334 +0.04(+1.36%)
Apr 08, 2004 3.171 3.194 3.160 3.183 1,128,753 -0.02(-0.54%)
Apr 07, 2004 3.232 3.249 3.183 3.200 921,544 -0.04(-1.25%)
Apr 06, 2004 3.232 3.252 3.223 3.241 642,382 +0.04(+1.17%)
Apr 05, 2004 3.226 3.246 3.203 3.203 1,014,598 -0.05(-1.42%)
Apr 02, 2004 3.275 3.275 3.229 3.249 692,541 -0.03(-0.97%)
Apr 01, 2004 3.284 3.296 3.269 3.281 596,720 -0.01(-0.44%)
Mar 31, 2004 3.290 3.301 3.261 3.296 768,299 +0.03(+0.97%)
Mar 30, 2004 3.252 3.269 3.238 3.264 587,034 +0.01(+0.44%)
Mar 29, 2004 3.264 3.281 3.232 3.249 810,502 -0.04(-1.23%)
Mar 26, 2004 3.272 3.301 3.252 3.290 550,020 +0.01(+0.26%)
Mar 25, 2004 3.272 3.293 3.258 3.281 1,061,989 +0.01(+0.26%)
Mar 24, 2004 3.261 3.296 3.246 3.272 896,637 +0.01(+0.27%)
Mar 23, 2004 3.238 3.267 3.226 3.264 912,896 +0.02(+0.53%)
Mar 22, 2004 3.252 3.264 3.229 3.246 792,514 +0.01(+0.18%)
Mar 19, 2004 3.249 3.252 3.232 3.241 506,780 +0.00(+0.09%)
Mar 18, 2004 3.223 3.238 3.215 3.238 553,134 +0.03(+0.81%)
Mar 17, 2004 3.220 3.223 3.197 3.212 869,655 -0.01(-0.27%)
Mar 16, 2004 3.223 3.243 3.209 3.220 888,681 +0.01(+0.27%)
Mar 15, 2004 3.203 3.226 3.197 3.212 772,450 +0.00(+0.09%)
Mar 12, 2004 3.235 3.241 3.209 3.209 887,643 -0.03(-0.80%)
Mar 11, 2004 3.249 3.252 3.194 3.235 817,074 +0.00(+0.09%)
Mar 10, 2004 3.246 3.258 3.223 3.232 1,144,320 +0.00(+0.09%)
Mar 09, 2004 3.220 3.238 3.197 3.229 799,086 +0.01(+0.27%)
Mar 08, 2004 3.212 3.226 3.206 3.220 599,142 +0.00(+0.09%)
Mar 05, 2004 3.180 3.223 3.151 3.217 727,134 +0.03(+0.82%)
Mar 04, 2004 3.165 3.194 3.151 3.191 586,688 +0.03(+1.10%)
Mar 03, 2004 3.186 3.209 3.157 3.157 853,051 -0.04(-1.18%)
Mar 02, 2004 3.174 3.203 3.174 3.194 834,371 +0.03(+0.82%)
Mar 01, 2004 3.165 3.180 3.137 3.168 868,617 +0.01(+0.37%)
Feb 27, 2004 3.148 3.180 3.145 3.157 840,251 +0.01(+0.37%)
Feb 26, 2004 3.122 3.151 3.119 3.145 771,758 +0.01(+0.28%)
Feb 25, 2004 3.108 3.142 3.102 3.137 838,176 -0.01(-0.28%)
Feb 24, 2004 3.108 3.148 3.108 3.145 1,101,771 +0.02(+0.65%)
Feb 23, 2004 3.108 3.148 3.102 3.125 1,553,895 -0.04(-1.28%)
Feb 20, 2004 3.200 3.223 3.157 3.165 1,250,519 -0.05(-1.53%)
Feb 19, 2004 3.209 3.226 3.189 3.215 1,152,276 -0.00(-0.09%)
Feb 18, 2004 3.215 3.241 3.212 3.217 864,466 -0.01(-0.36%)
Feb 17, 2004 3.238 3.264 3.226 3.229 1,041,234 -0.02(-0.53%)
Feb 13, 2004 3.246 3.258 3.226 3.246 696,693 +0.00(+0.00%)
Feb 12, 2004 3.235 3.258 3.229 3.246 683,547 +0.01(+0.36%)
Feb 11, 2004 3.229 3.249 3.223 3.235 894,562 -0.01(-0.36%)
Feb 10, 2004 3.215 3.249 3.197 3.246 944,721 +0.05(+1.54%)
Feb 09, 2004 3.189 3.229 3.186 3.197 763,802 +0.00(+0.09%)
Feb 06, 2004 3.212 3.223 3.194 3.194 789,055 -0.03(-0.99%)
Feb 05, 2004 3.238 3.264 3.200 3.226 863,428 -0.02(-0.62%)
Feb 04, 2004 3.220 3.272 3.212 3.246 895,254 +0.01(+0.36%)
Feb 03, 2004 3.220 3.252 3.217 3.235 619,205 +0.02(+0.54%)
Feb 02, 2004 3.223 3.238 3.209 3.217 606,752 +0.01(+0.36%)
Jan 30, 2004 3.209 3.243 3.194 3.206 594,299 +0.01(+0.27%)
Jan 29, 2004 3.212 3.217 3.191 3.197 549,674 -0.02(-0.54%)
Jan 28, 2004 3.226 3.235 3.215 3.215 771,412 -0.03(-0.98%)
Jan 27, 2004 3.258 3.261 3.232 3.246 1,024,630 -0.02(-0.62%)
Jan 26, 2004 3.249 3.267 3.238 3.267 638,231 +0.01(+0.18%)
Jan 23, 2004 3.212 3.267 3.209 3.261 847,862 +0.04(+1.26%)
Jan 22, 2004 3.232 3.249 3.220 3.220 914,971 -0.03(-0.89%)
Jan 21, 2004 3.215 3.252 3.212 3.249 822,609 +0.02(+0.72%)
Jan 20, 2004 3.229 3.241 3.217 3.226 854,434 -0.02(-0.53%)
Jan 16, 2004 3.243 3.249 3.223 3.243 744,430 +0.01(+0.18%)
Jan 15, 2004 3.226 3.258 3.223 3.238 808,080 +0.01(+0.18%)
Jan 14, 2004 3.194 3.238 3.194 3.232 787,671 +0.03(+0.81%)
Jan 13, 2004 3.238 3.252 3.180 3.206 1,081,707 -0.03(-0.98%)
Jan 12, 2004 3.238 3.252 3.217 3.238 981,389 +0.00(+0.09%)
Jan 09, 2004 3.206 3.235 3.206 3.235 695,655 +0.02(+0.72%)
Jan 08, 2004 3.209 3.223 3.189 3.212 665,905 +0.02(+0.63%)
Jan 07, 2004 3.206 3.223 3.174 3.191 1,024,284 -0.01(-0.18%)
Jan 06, 2004 3.180 3.197 3.174 3.197 769,683 +0.01(+0.27%)
Jan 05, 2004 3.174 3.191 3.165 3.189 891,794 +0.02(+0.64%)
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.