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 )

8.720 +0.200 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2008 2.096 2.137 2.075 2.117 1,514,979 +0.03(+1.65%)
Dec 30, 2008 2.031 2.082 2.010 2.082 2,419,607 +0.06(+2.89%)
Dec 29, 2008 2.031 2.031 1.989 2.024 1,816,632 +0.01(+0.69%)
Dec 26, 2008 1.948 2.024 1.948 2.010 1,353,277 +0.06(+3.00%)
Dec 24, 2008 1.945 1.996 1.896 1.951 847,337 +0.00(+0.18%)
Dec 23, 2008 1.934 2.003 1.924 1.948 1,678,851 +0.01(+0.71%)
Dec 22, 2008 1.921 1.996 1.917 1.934 2,298,666 -0.01(-0.35%)
Dec 19, 2008 1.917 2.010 1.841 1.941 4,688,757 +0.03(+1.62%)
Dec 18, 2008 2.034 2.082 1.903 1.910 2,773,079 -0.07(-3.48%)
Dec 17, 2008 2.137 2.144 1.962 1.979 2,991,301 -0.15(-6.96%)
Dec 16, 2008 2.137 2.186 2.099 2.127 1,871,679 -0.04(-1.90%)
Dec 15, 2008 2.089 2.210 2.086 2.168 1,309,718 +0.10(+5.00%)
Dec 12, 2008 2.130 2.237 2.065 2.065 1,935,115 -0.15(-6.98%)
Dec 11, 2008 2.182 2.275 2.161 2.220 1,450,210 +0.02(+0.94%)
Dec 10, 2008 2.161 2.237 2.072 2.199 1,721,137 +0.11(+5.27%)
Dec 09, 2008 2.158 2.241 2.086 2.089 1,153,874 -0.10(-4.56%)
Dec 08, 2008 2.292 2.316 2.117 2.189 1,418,953 +0.02(+0.79%)
Dec 05, 2008 2.192 2.203 2.103 2.172 1,163,413 -0.02(-0.94%)
Dec 04, 2008 2.272 2.306 2.175 2.192 657,696 -0.06(-2.45%)
Dec 03, 2008 2.219 2.303 2.203 2.247 1,041,818 -0.02(-0.76%)
Dec 02, 2008 2.340 2.444 2.237 2.265 1,081,618 -0.06(-2.52%)
Dec 01, 2008 2.512 2.543 2.306 2.323 1,225,523 -0.18(-7.15%)
Nov 28, 2008 2.416 2.502 2.409 2.502 243,328 +0.09(+3.56%)
Nov 26, 2008 2.365 2.461 2.351 2.416 720,298 +0.01(+0.29%)
Nov 25, 2008 2.358 2.461 2.285 2.409 1,050,177 +0.10(+4.48%)
Nov 24, 2008 2.075 2.340 2.075 2.306 1,567,626 +0.24(+11.67%)
Nov 21, 2008 1.993 2.065 1.941 2.065 1,670,719 +0.11(+5.45%)
Nov 20, 2008 2.158 2.179 1.931 1.958 2,549,232 -0.28(-12.46%)
Nov 19, 2008 2.423 2.437 2.206 2.237 1,503,293 -0.19(-7.67%)
Nov 18, 2008 2.485 2.498 2.406 2.423 859,944 -0.06(-2.49%)
Nov 17, 2008 2.478 2.526 2.461 2.485 720,222 -0.01(-0.55%)
Nov 14, 2008 2.444 2.578 2.402 2.499 1,033,468 +0.01(+0.41%)
Nov 13, 2008 2.433 2.492 2.306 2.488 1,645,142 +0.04(+1.83%)
Nov 12, 2008 2.612 2.643 2.416 2.444 832,377 -0.18(-6.95%)
Nov 11, 2008 2.736 2.788 2.612 2.626 731,219 -0.12(-4.27%)
Nov 10, 2008 2.685 2.788 2.640 2.743 1,120,499 +0.13(+4.94%)
Nov 07, 2008 2.609 2.647 2.561 2.614 660,732 +0.01(+0.46%)
Nov 06, 2008 2.719 2.739 2.595 2.602 638,517 -0.10(-3.82%)
Nov 05, 2008 2.753 2.753 2.691 2.705 766,707 -0.03(-1.26%)
Nov 04, 2008 2.702 2.750 2.688 2.740 775,781 +0.03(+1.02%)
Nov 03, 2008 2.805 2.812 2.688 2.712 817,562 -0.03(-1.13%)
Oct 31, 2008 2.691 2.747 2.674 2.743 608,535 +0.05(+1.92%)
Oct 30, 2008 2.750 2.753 2.633 2.691 964,718 +0.01(+0.26%)
Oct 29, 2008 2.747 2.753 2.633 2.685 847,842 +0.07(+2.63%)
Oct 28, 2008 2.581 2.691 2.581 2.616 768,892 +0.05(+2.01%)
Oct 27, 2008 2.430 2.633 2.413 2.564 725,083 +0.07(+2.62%)
Oct 24, 2008 2.623 2.636 2.409 2.499 1,213,916 -0.12(-4.72%)
Oct 23, 2008 2.619 2.688 2.581 2.623 922,336 +0.00(+0.00%)
Oct 22, 2008 2.695 2.753 2.602 2.623 891,346 -0.13(-4.87%)
Oct 21, 2008 2.846 2.898 2.753 2.757 985,676 -0.08(-2.91%)
Oct 20, 2008 2.839 2.891 2.788 2.839 966,526 -0.02(-0.84%)
Oct 17, 2008 2.805 2.925 2.767 2.864 691,516 -0.03(-1.07%)
Oct 16, 2008 2.791 2.901 2.671 2.895 1,161,361 +0.12(+4.34%)
Oct 15, 2008 2.987 2.987 2.767 2.774 1,334,909 -0.21(-7.14%)
Oct 14, 2008 2.843 2.992 2.843 2.987 1,760,510 +0.21(+7.43%)
Oct 13, 2008 2.650 2.877 2.650 2.781 2,200,095 +0.30(+12.07%)
Oct 10, 2008 2.117 2.530 1.652 2.482 6,049,167 +0.18(+7.61%)
Oct 09, 2008 2.767 2.767 2.272 2.306 2,607,010 -0.43(-15.72%)
Oct 08, 2008 2.908 2.908 2.258 2.736 5,337,629 -0.22(-7.56%)
Oct 07, 2008 3.132 3.153 2.925 2.960 1,787,818 -0.17(-5.49%)
Oct 06, 2008 3.098 3.232 2.853 3.132 2,487,935 -0.11(-3.27%)
Oct 03, 2008 3.252 3.369 3.235 3.238 0 -0.02(-0.55%)
Oct 02, 2008 3.242 3.294 3.197 3.256 882,694 +0.02(+0.64%)
Oct 01, 2008 3.225 3.301 3.184 3.235 984,147 +0.01(+0.43%)
Sep 30, 2008 3.239 3.304 2.994 3.221 1,966,843 +0.04(+1.41%)
Sep 29, 2008 3.435 3.435 3.015 3.177 1,677,451 -0.27(-7.70%)
Sep 26, 2008 3.442 3.490 3.383 3.442 0 -0.03(-0.99%)
Sep 25, 2008 3.452 3.493 3.449 3.476 838,025 +0.03(+0.80%)
Sep 24, 2008 3.490 3.535 3.442 3.449 920,026 -0.05(-1.38%)
Sep 23, 2008 3.445 3.511 3.407 3.497 1,345,868 -0.01(-0.20%)
Sep 22, 2008 3.683 3.683 3.487 3.504 919,274 -0.13(-3.51%)
Sep 19, 2008 3.648 3.648 3.545 3.631 0 +0.14(+4.15%)
Sep 18, 2008 3.456 3.555 3.380 3.487 1,476,313 +0.02(+0.70%)
Sep 17, 2008 3.545 3.583 3.394 3.462 2,107,174 -0.09(-2.61%)
Sep 16, 2008 3.648 3.652 3.545 3.555 1,449,042 -0.10(-2.82%)
Sep 15, 2008 3.683 3.686 3.648 3.659 701,746 -0.05(-1.39%)
Sep 12, 2008 3.710 3.738 3.707 3.710 478,390 +0.01(+0.28%)
Sep 11, 2008 3.731 3.745 3.700 3.700 599,276 -0.02(-0.65%)
Sep 10, 2008 3.745 3.752 3.700 3.724 956,063 +0.01(+0.28%)
Sep 09, 2008 3.724 3.758 3.690 3.714 866,141 +0.00(+0.00%)
Sep 08, 2008 3.734 3.734 3.676 3.714 633,554 +0.03(+0.75%)
Sep 05, 2008 3.727 3.769 3.683 3.686 0 -0.05(-1.29%)
Sep 04, 2008 3.752 3.765 3.724 3.734 639,328 -0.02(-0.55%)
Sep 03, 2008 3.752 3.776 3.738 3.755 409,943 +0.00(+0.09%)
Sep 02, 2008 3.776 3.776 3.738 3.752 586,029 -0.02(-0.45%)
Aug 29, 2008 3.776 3.776 3.748 3.768 576,186 +0.02(+0.54%)
Aug 28, 2008 3.765 3.786 3.727 3.748 802,709 +0.00(+0.09%)
Aug 27, 2008 3.752 3.765 3.717 3.745 522,655 -0.04(-1.00%)
Aug 26, 2008 3.755 3.783 3.755 3.783 466,536 +0.02(+0.64%)
Aug 25, 2008 3.752 3.779 3.749 3.758 517,483 +0.00(+0.00%)
Aug 22, 2008 3.762 3.783 3.755 3.758 457,183 -0.02(-0.43%)
Aug 21, 2008 3.741 3.776 3.734 3.775 589,443 +0.03(+0.71%)
Aug 20, 2008 3.772 3.772 3.741 3.748 480,514 -0.01(-0.27%)
Aug 19, 2008 3.731 3.776 3.731 3.758 480,081 +0.02(+0.46%)
Aug 18, 2008 3.755 3.755 3.721 3.741 405,919 -0.00(-0.09%)
Aug 15, 2008 3.752 3.762 3.731 3.745 0 -0.01(-0.18%)
Aug 14, 2008 3.741 3.752 3.714 3.752 382,698 +0.01(+0.18%)
Aug 13, 2008 3.707 3.762 3.703 3.745 464,679 +0.04(+1.02%)
Aug 12, 2008 3.721 3.762 3.703 3.707 583,903 -0.01(-0.18%)
Aug 11, 2008 3.734 3.752 3.686 3.714 1,027,169 +0.03(+0.75%)
Aug 08, 2008 3.696 3.707 3.683 3.686 438,126 -0.01(-0.19%)
Aug 07, 2008 3.683 3.696 3.676 3.693 357,940 +0.00(+0.09%)
Aug 06, 2008 3.703 3.710 3.676 3.690 392,138 +0.00(+0.09%)
Aug 05, 2008 3.659 3.700 3.641 3.686 404,748 +0.03(+0.81%)
Aug 04, 2008 3.700 3.710 3.652 3.657 534,553 -0.04(-1.17%)
Aug 01, 2008 3.710 3.710 3.665 3.700 270,084 +0.02(+0.66%)
Jul 31, 2008 3.696 3.707 3.669 3.676 392,426 -0.04(-1.11%)
Jul 30, 2008 3.659 3.724 3.631 3.717 780,502 +0.06(+1.69%)
Jul 29, 2008 3.655 3.696 3.631 3.655 519,569 -0.03(-0.75%)
Jul 28, 2008 3.707 3.734 3.676 3.683 972,810 -0.01(-0.37%)
Jul 25, 2008 3.683 3.707 3.669 3.696 428,218 +0.01(+0.37%)
Jul 24, 2008 3.696 3.714 3.638 3.683 454,905 -0.03(-0.83%)
Jul 23, 2008 3.679 3.714 3.662 3.714 598,578 +0.05(+1.31%)
Jul 22, 2008 3.607 3.690 3.597 3.665 608,782 +0.05(+1.33%)
Jul 21, 2008 3.672 3.676 3.614 3.617 581,041 -0.03(-0.85%)
Jul 18, 2008 3.621 3.662 3.542 3.648 533,463 +0.02(+0.57%)
Jul 17, 2008 3.621 3.665 3.597 3.628 584,031 +0.06(+1.64%)
Jul 16, 2008 3.545 3.600 3.545 3.569 693,925 +0.03(+0.78%)
Jul 15, 2008 3.545 3.579 3.459 3.542 704,222 +0.01(+0.19%)
Jul 14, 2008 3.635 3.679 3.524 3.535 840,846 -0.06(-1.53%)
Jul 11, 2008 3.665 3.669 3.583 3.590 718,926 -0.05(-1.32%)
Jul 10, 2008 3.731 3.731 3.621 3.638 725,920 -0.02(-0.56%)
Jul 09, 2008 3.714 3.741 3.631 3.659 769,923 -0.04(-1.02%)
Jul 08, 2008 3.583 3.707 3.579 3.696 615,447 +0.10(+2.78%)
Jul 07, 2008 3.586 3.672 3.559 3.597 682,558 +0.01(+0.29%)
Jul 04, 2008 3.483 3.741 3.473 3.586 739,326 +0.00(+0.00%)
Jul 03, 2008 3.483 3.741 3.473 3.586 739,326 +0.11(+3.17%)
Jul 02, 2008 3.435 3.493 3.418 3.476 1,419,461 +0.06(+1.71%)
Jul 01, 2008 3.545 3.548 3.328 3.418 2,812,489 -0.17(-4.79%)
Jun 30, 2008 3.641 3.652 3.576 3.590 1,123,337 -0.06(-1.60%)
Jun 27, 2008 3.686 3.700 3.645 3.648 732,103 -0.04(-1.03%)
Jun 26, 2008 3.676 3.734 3.672 3.686 521,449 -0.00(-0.09%)
Jun 25, 2008 3.721 3.727 3.683 3.690 768,944 -0.03(-0.83%)
Jun 24, 2008 3.734 3.748 3.717 3.721 664,451 -0.01(-0.28%)
Jun 23, 2008 3.783 3.786 3.731 3.731 579,902 -0.06(-1.45%)
Jun 20, 2008 3.786 3.786 3.745 3.786 403,039 +0.00(+0.00%)
Jun 19, 2008 3.752 3.789 3.748 3.786 482,045 +0.03(+0.92%)
Jun 18, 2008 3.738 3.776 3.738 3.752 689,520 +0.01(+0.37%)
Jun 17, 2008 3.807 3.810 3.738 3.738 699,282 -0.07(-1.90%)
Jun 16, 2008 3.800 3.810 3.786 3.810 616,726 +0.03(+0.91%)
Jun 13, 2008 3.748 3.800 3.748 3.776 521,141 +0.03(+0.73%)
Jun 12, 2008 3.786 3.800 3.731 3.748 618,902 -0.04(-1.12%)
Jun 11, 2008 3.789 3.824 3.769 3.790 779,549 -0.00(-0.06%)
Jun 10, 2008 3.807 3.810 3.752 3.793 858,035 +0.01(+0.36%)
Jun 09, 2008 3.820 3.838 3.762 3.779 1,062,991 -0.06(-1.61%)
Jun 06, 2008 3.848 3.858 3.820 3.841 505,734 -0.02(-0.54%)
Jun 05, 2008 3.848 3.872 3.848 3.862 611,740 -0.01(-0.18%)
Jun 04, 2008 3.841 3.869 3.834 3.869 514,113 +0.02(+0.45%)
Jun 03, 2008 3.848 3.862 3.834 3.851 510,423 +0.03(+0.72%)
Jun 02, 2008 3.827 3.858 3.810 3.824 439,378 -0.01(-0.36%)
May 30, 2008 3.862 3.862 3.820 3.838 485,767 -0.02(-0.62%)
May 29, 2008 3.844 3.865 3.834 3.862 546,820 +0.03(+0.90%)
May 28, 2008 3.844 3.855 3.820 3.827 567,696 -0.04(-1.07%)
May 27, 2008 3.875 3.875 3.838 3.869 744,919 -0.01(-0.35%)
May 26, 2008 3.838 3.882 3.834 3.882 0 +0.00(+0.00%)
May 23, 2008 3.838 3.882 3.834 3.882 665,712 +0.04(+1.08%)
May 22, 2008 3.869 3.869 3.838 3.841 570,488 -0.03(-0.89%)
May 21, 2008 3.851 3.875 3.851 3.875 607,850 +0.02(+0.45%)
May 20, 2008 3.844 3.858 3.838 3.858 572,940 +0.00(+0.00%)
May 19, 2008 3.848 3.862 3.831 3.858 548,552 +0.02(+0.54%)
May 16, 2008 3.865 3.865 3.827 3.838 591,512 -0.03(-0.80%)
May 15, 2008 3.862 3.872 3.848 3.869 390,633 -0.01(-0.18%)
May 14, 2008 3.851 3.875 3.841 3.875 701,589 +0.00(+0.00%)
May 13, 2008 3.848 3.875 3.810 3.875 1,006,066 +0.01(+0.18%)
May 12, 2008 3.851 3.872 3.834 3.869 1,027,901 +0.07(+1.72%)
May 09, 2008 3.834 3.844 3.803 3.803 332,503 -0.02(-0.54%)
May 08, 2008 3.834 3.844 3.817 3.824 406,221 +0.01(+0.18%)
May 07, 2008 3.817 3.848 3.803 3.817 943,596 +0.01(+0.36%)
May 06, 2008 3.793 3.827 3.793 3.803 681,907 +0.00(+0.09%)
May 05, 2008 3.793 3.807 3.789 3.800 443,771 -0.00(-0.09%)
May 02, 2008 3.793 3.803 3.776 3.803 428,811 +0.03(+0.73%)
May 01, 2008 3.769 3.800 3.765 3.776 365,085 -0.00(-0.09%)
Apr 30, 2008 3.779 3.796 3.765 3.779 549,606 +0.00(+0.00%)
Apr 29, 2008 3.810 3.817 3.779 3.779 481,476 -0.02(-0.63%)
Apr 28, 2008 3.793 3.810 3.779 3.803 656,633 -0.02(-0.45%)
Apr 25, 2008 3.807 3.820 3.800 3.820 667,889 +0.02(+0.63%)
Apr 24, 2008 3.838 3.838 3.789 3.796 637,114 -0.01(-0.36%)
Apr 23, 2008 3.803 3.810 3.793 3.810 628,766 +0.00(+0.09%)
Apr 22, 2008 3.786 3.807 3.758 3.807 437,199 +0.02(+0.55%)
Apr 21, 2008 3.786 3.800 3.758 3.786 505,190 -0.01(-0.36%)
Apr 18, 2008 3.793 3.800 3.772 3.800 401,119 +0.01(+0.27%)
Apr 17, 2008 3.772 3.803 3.769 3.789 510,461 -0.01(-0.27%)
Apr 16, 2008 3.755 3.800 3.745 3.800 668,937 +0.04(+1.10%)
Apr 15, 2008 3.727 3.762 3.724 3.758 592,474 +0.03(+0.92%)
Apr 14, 2008 3.745 3.748 3.717 3.724 562,661 -0.01(-0.18%)
Apr 11, 2008 3.748 3.776 3.717 3.731 809,943 -0.03(-0.73%)
Apr 10, 2008 3.762 3.789 3.752 3.758 810,716 -0.01(-0.18%)
Apr 09, 2008 3.762 3.765 3.738 3.765 542,163 -0.00(-0.09%)
Apr 08, 2008 3.734 3.769 3.731 3.769 387,663 +0.02(+0.46%)
Apr 07, 2008 3.717 3.752 3.710 3.752 512,527 +0.05(+1.30%)
Apr 04, 2008 3.700 3.748 3.686 3.703 407,090 -0.02(-0.46%)
Apr 03, 2008 3.696 3.734 3.693 3.721 575,390 +0.06(+1.50%)
Apr 02, 2008 3.734 3.752 3.665 3.665 689,189 -0.06(-1.66%)
Apr 01, 2008 3.755 3.765 3.717 3.727 724,284 -0.02(-0.55%)
Mar 31, 2008 3.731 3.765 3.731 3.748 481,127 +0.02(+0.46%)
Mar 28, 2008 3.731 3.758 3.727 3.731 442,876 -0.01(-0.28%)
Mar 27, 2008 3.762 3.772 3.731 3.741 641,420 -0.03(-0.73%)
Mar 26, 2008 3.731 3.779 3.731 3.769 532,932 +0.00(+0.09%)
Mar 25, 2008 3.741 3.779 3.738 3.765 601,362 -0.00(-0.09%)
Mar 24, 2008 3.717 3.769 3.696 3.769 660,314 +0.05(+1.39%)
Mar 21, 2008 3.669 3.717 3.669 3.717 519,206 +0.00(+0.00%)
Mar 20, 2008 3.669 3.717 3.669 3.717 519,206 +0.05(+1.31%)
Mar 19, 2008 3.669 3.693 3.659 3.669 582,549 -0.03(-0.74%)
Mar 18, 2008 3.662 3.734 3.648 3.696 517,199 +0.01(+0.28%)
Mar 17, 2008 3.648 3.710 3.641 3.686 547,279 +0.01(+0.37%)
Mar 14, 2008 3.648 3.717 3.641 3.672 512,614 +0.02(+0.57%)
Mar 13, 2008 3.655 3.669 3.638 3.652 708,647 -0.00(-0.09%)
Mar 12, 2008 3.707 3.731 3.655 3.655 937,247 -0.08(-2.21%)
Mar 11, 2008 3.752 3.765 3.665 3.738 1,013,775 +0.02(+0.56%)
Mar 10, 2008 3.776 3.779 3.710 3.717 1,108,180 -0.03(-0.92%)
Mar 07, 2008 3.772 3.789 3.752 3.752 448,940 -0.02(-0.64%)
Mar 06, 2008 3.772 3.783 3.758 3.776 667,926 +0.01(+0.18%)
Mar 05, 2008 3.789 3.800 3.766 3.769 507,311 +0.00(+0.09%)
Mar 04, 2008 3.796 3.796 3.765 3.765 570,752 -0.02(-0.45%)
Mar 03, 2008 3.796 3.800 3.762 3.783 593,880 -0.03(-0.81%)
Feb 29, 2008 3.776 3.813 3.758 3.813 647,341 +0.06(+1.56%)
Feb 28, 2008 3.796 3.803 3.755 3.755 782,434 -0.03(-0.73%)
Feb 27, 2008 3.758 3.810 3.758 3.783 380,356 -0.01(-0.18%)
Feb 26, 2008 3.741 3.817 3.741 3.789 1,005,877 -0.03(-0.81%)
Feb 25, 2008 3.783 3.824 3.769 3.820 612,943 +0.03(+0.91%)
Feb 22, 2008 3.769 3.786 3.765 3.786 529,965 +0.02(+0.46%)
Feb 21, 2008 3.776 3.786 3.769 3.769 527,536 -0.00(-0.09%)
Feb 20, 2008 3.738 3.779 3.738 3.772 624,678 +0.01(+0.37%)
Feb 19, 2008 3.776 3.803 3.738 3.758 771,890 -0.03(-0.91%)
Feb 18, 2008 3.748 3.813 3.718 3.793 0 +0.00(+0.00%)
Feb 15, 2008 3.748 3.813 3.718 3.793 638,351 +0.04(+1.19%)
Feb 14, 2008 3.779 3.793 3.724 3.748 839,696 -0.03(-0.82%)
Feb 13, 2008 3.786 3.807 3.765 3.779 528,591 -0.01(-0.18%)
Feb 12, 2008 3.786 3.831 3.779 3.786 698,225 +0.00(+0.00%)
Feb 11, 2008 3.779 3.817 3.769 3.786 909,049 +0.00(+0.09%)
Feb 08, 2008 3.752 3.783 3.746 3.783 544,777 +0.04(+1.10%)
Feb 07, 2008 3.762 3.772 3.738 3.741 543,136 -0.02(-0.55%)
Feb 06, 2008 3.769 3.786 3.758 3.762 816,789 -0.00(-0.09%)
Feb 05, 2008 3.758 3.786 3.752 3.765 673,322 +0.01(+0.28%)
Feb 04, 2008 3.779 3.779 3.748 3.755 660,125 -0.01(-0.18%)
Feb 01, 2008 3.762 3.765 3.738 3.762 615,962 +0.01(+0.18%)
Jan 31, 2008 3.741 3.769 3.734 3.755 655,883 +0.01(+0.37%)
Jan 30, 2008 3.717 3.741 3.717 3.741 721,811 +0.01(+0.18%)
Jan 29, 2008 3.721 3.734 3.669 3.734 782,071 +0.02(+0.65%)
Jan 28, 2008 3.714 3.727 3.700 3.710 718,888 -0.01(-0.18%)
Jan 25, 2008 3.669 3.717 3.669 3.717 693,916 +0.05(+1.31%)
Jan 24, 2008 3.655 3.703 3.648 3.669 991,234 -0.01(-0.19%)
Jan 23, 2008 3.665 3.721 3.655 3.676 1,048,489 +0.00(+0.09%)
Jan 22, 2008 3.652 3.693 3.635 3.672 717,677 -0.02(-0.65%)
Jan 21, 2008 3.696 3.727 3.669 3.696 0 +0.00(+0.00%)
Jan 18, 2008 3.696 3.727 3.669 3.696 802,494 +0.02(+0.56%)
Jan 17, 2008 3.659 3.679 3.659 3.676 410,108 +0.02(+0.56%)
Jan 16, 2008 3.669 3.682 3.635 3.655 551,812 -0.04(-1.12%)
Jan 15, 2008 3.683 3.700 3.665 3.696 497,418 +0.02(+0.56%)
Jan 14, 2008 3.652 3.683 3.638 3.676 499,525 -0.00(-0.09%)
Jan 11, 2008 3.635 3.683 3.631 3.679 667,212 +0.02(+0.66%)
Jan 10, 2008 3.628 3.665 3.610 3.655 669,315 +0.03(+0.85%)
Jan 09, 2008 3.607 3.628 3.600 3.624 502,357 +0.02(+0.57%)
Jan 08, 2008 3.631 3.631 3.604 3.604 513,108 +0.01(+0.38%)
Jan 07, 2008 3.590 3.621 3.590 3.590 593,590 +0.00(+0.10%)
Jan 04, 2008 3.621 3.631 3.559 3.586 754,117 -0.03(-0.86%)
Jan 03, 2008 3.635 3.655 3.610 3.617 757,322 +0.00(+0.10%)
Jan 02, 2008 3.631 3.645 3.614 3.614 371,175 -0.03(-0.85%)
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.