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 )

8.540 -0.070 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2008 3.780 3.797 3.766 3.780 549,499 +0.00(+0.00%)
Apr 29, 2008 3.811 3.818 3.780 3.780 481,382 -0.02(-0.63%)
Apr 28, 2008 3.794 3.811 3.780 3.804 656,504 -0.02(-0.45%)
Apr 25, 2008 3.807 3.821 3.800 3.821 667,758 +0.02(+0.63%)
Apr 24, 2008 3.838 3.838 3.790 3.797 636,989 -0.01(-0.36%)
Apr 23, 2008 3.804 3.811 3.794 3.811 628,643 +0.00(+0.09%)
Apr 22, 2008 3.787 3.807 3.759 3.807 437,114 +0.02(+0.55%)
Apr 21, 2008 3.787 3.800 3.759 3.787 505,091 -0.01(-0.36%)
Apr 18, 2008 3.794 3.800 3.773 3.800 401,040 +0.01(+0.27%)
Apr 17, 2008 3.773 3.804 3.769 3.790 510,361 -0.01(-0.27%)
Apr 16, 2008 3.756 3.800 3.745 3.800 668,807 +0.04(+1.10%)
Apr 15, 2008 3.728 3.763 3.725 3.759 592,358 +0.03(+0.92%)
Apr 14, 2008 3.745 3.749 3.718 3.725 562,551 -0.01(-0.18%)
Apr 11, 2008 3.749 3.776 3.718 3.732 809,785 -0.03(-0.73%)
Apr 10, 2008 3.763 3.790 3.752 3.759 810,558 -0.01(-0.18%)
Apr 09, 2008 3.763 3.766 3.739 3.766 542,056 -0.00(-0.09%)
Apr 08, 2008 3.735 3.769 3.731 3.769 387,588 +0.02(+0.46%)
Apr 07, 2008 3.718 3.752 3.711 3.752 512,426 +0.05(+1.30%)
Apr 04, 2008 3.701 3.749 3.687 3.704 407,010 -0.02(-0.46%)
Apr 03, 2008 3.697 3.735 3.694 3.721 575,277 +0.06(+1.50%)
Apr 02, 2008 3.735 3.752 3.666 3.666 689,054 -0.06(-1.66%)
Apr 01, 2008 3.756 3.766 3.718 3.728 724,142 -0.02(-0.55%)
Mar 31, 2008 3.732 3.766 3.732 3.749 481,033 +0.02(+0.46%)
Mar 28, 2008 3.732 3.759 3.728 3.732 442,790 -0.01(-0.28%)
Mar 27, 2008 3.763 3.773 3.732 3.742 641,294 -0.03(-0.73%)
Mar 26, 2008 3.732 3.780 3.732 3.769 532,828 +0.00(+0.09%)
Mar 25, 2008 3.742 3.780 3.738 3.766 601,244 -0.00(-0.09%)
Mar 24, 2008 3.718 3.769 3.697 3.769 660,185 +0.05(+1.39%)
Mar 21, 2008 3.670 3.718 3.670 3.718 519,105 +0.00(+0.00%)
Mar 20, 2008 3.670 3.718 3.670 3.718 519,105 +0.05(+1.31%)
Mar 19, 2008 3.670 3.694 3.659 3.670 582,435 -0.03(-0.74%)
Mar 18, 2008 3.663 3.735 3.649 3.697 517,097 +0.01(+0.28%)
Mar 17, 2008 3.649 3.711 3.642 3.687 547,172 +0.01(+0.37%)
Mar 14, 2008 3.649 3.718 3.642 3.673 512,513 +0.02(+0.57%)
Mar 13, 2008 3.656 3.670 3.639 3.652 708,508 -0.00(-0.09%)
Mar 12, 2008 3.708 3.732 3.656 3.656 937,064 -0.08(-2.21%)
Mar 11, 2008 3.752 3.766 3.666 3.738 1,013,576 +0.02(+0.56%)
Mar 10, 2008 3.776 3.780 3.711 3.718 1,107,963 -0.03(-0.92%)
Mar 07, 2008 3.773 3.790 3.752 3.752 448,852 -0.02(-0.64%)
Mar 06, 2008 3.773 3.783 3.759 3.776 667,796 +0.01(+0.18%)
Mar 05, 2008 3.790 3.800 3.767 3.769 507,212 +0.00(+0.09%)
Mar 04, 2008 3.797 3.797 3.766 3.766 570,641 -0.02(-0.45%)
Mar 03, 2008 3.797 3.800 3.763 3.783 593,764 -0.03(-0.81%)
Feb 29, 2008 3.776 3.814 3.759 3.814 647,214 +0.06(+1.56%)
Feb 28, 2008 3.797 3.804 3.756 3.756 782,281 -0.03(-0.73%)
Feb 27, 2008 3.759 3.811 3.759 3.783 380,282 -0.01(-0.18%)
Feb 26, 2008 3.742 3.818 3.742 3.790 1,005,681 -0.03(-0.81%)
Feb 25, 2008 3.783 3.825 3.769 3.821 612,823 +0.03(+0.91%)
Feb 22, 2008 3.769 3.787 3.766 3.787 529,862 +0.02(+0.46%)
Feb 21, 2008 3.776 3.787 3.769 3.769 527,433 -0.00(-0.09%)
Feb 20, 2008 3.738 3.780 3.738 3.773 624,556 +0.01(+0.37%)
Feb 19, 2008 3.776 3.804 3.738 3.759 771,739 -0.03(-0.91%)
Feb 18, 2008 3.749 3.814 3.719 3.794 0 +0.00(+0.00%)
Feb 15, 2008 3.749 3.814 3.719 3.794 638,227 +0.04(+1.19%)
Feb 14, 2008 3.780 3.794 3.725 3.749 839,531 -0.03(-0.82%)
Feb 13, 2008 3.787 3.807 3.766 3.780 528,488 -0.01(-0.18%)
Feb 12, 2008 3.787 3.831 3.780 3.787 698,088 +0.00(+0.00%)
Feb 11, 2008 3.780 3.818 3.769 3.787 908,872 +0.00(+0.09%)
Feb 08, 2008 3.752 3.783 3.747 3.783 544,671 +0.04(+1.10%)
Feb 07, 2008 3.763 3.773 3.738 3.742 543,030 -0.02(-0.55%)
Feb 06, 2008 3.769 3.787 3.759 3.763 816,629 -0.00(-0.09%)
Feb 05, 2008 3.759 3.787 3.752 3.766 673,190 +0.01(+0.28%)
Feb 04, 2008 3.780 3.780 3.749 3.756 659,996 -0.01(-0.18%)
Feb 01, 2008 3.763 3.766 3.738 3.763 615,841 +0.01(+0.18%)
Jan 31, 2008 3.742 3.769 3.735 3.756 655,755 +0.01(+0.37%)
Jan 30, 2008 3.718 3.742 3.718 3.742 721,670 +0.01(+0.18%)
Jan 29, 2008 3.721 3.735 3.670 3.735 781,918 +0.02(+0.65%)
Jan 28, 2008 3.714 3.728 3.701 3.711 718,748 -0.01(-0.18%)
Jan 25, 2008 3.670 3.718 3.670 3.718 693,780 +0.05(+1.31%)
Jan 24, 2008 3.656 3.704 3.649 3.670 991,040 -0.01(-0.19%)
Jan 23, 2008 3.666 3.721 3.656 3.677 1,048,284 +0.00(+0.09%)
Jan 22, 2008 3.652 3.694 3.635 3.673 717,537 -0.02(-0.65%)
Jan 21, 2008 3.697 3.728 3.670 3.697 0 +0.00(+0.00%)
Jan 18, 2008 3.697 3.728 3.670 3.697 802,337 +0.02(+0.56%)
Jan 17, 2008 3.659 3.680 3.659 3.677 410,028 +0.02(+0.57%)
Jan 16, 2008 3.670 3.683 3.635 3.656 551,704 -0.04(-1.12%)
Jan 15, 2008 3.683 3.701 3.666 3.697 497,321 +0.02(+0.56%)
Jan 14, 2008 3.652 3.683 3.639 3.677 499,427 -0.00(-0.09%)
Jan 11, 2008 3.635 3.683 3.632 3.680 667,081 +0.02(+0.66%)
Jan 10, 2008 3.628 3.666 3.611 3.656 669,184 +0.03(+0.85%)
Jan 09, 2008 3.608 3.628 3.601 3.625 502,259 +0.02(+0.57%)
Jan 08, 2008 3.632 3.632 3.604 3.604 513,007 +0.01(+0.38%)
Jan 07, 2008 3.590 3.621 3.590 3.590 593,473 +0.00(+0.10%)
Jan 04, 2008 3.621 3.632 3.559 3.587 753,970 -0.03(-0.86%)
Jan 03, 2008 3.635 3.656 3.611 3.618 757,174 +0.00(+0.10%)
Jan 02, 2008 3.632 3.646 3.615 3.615 371,102 -0.03(-0.85%)
Jan 01, 2008 3.652 3.652 3.625 3.646 0 +0.00(+0.00%)
Dec 31, 2007 3.652 3.652 3.625 3.646 422,255 -0.01(-0.28%)
Dec 28, 2007 3.628 3.656 3.615 3.656 576,178 +0.02(+0.47%)
Dec 27, 2007 3.642 3.659 3.618 3.639 461,480 -0.03(-0.75%)
Dec 26, 2007 3.683 3.697 3.666 3.666 447,011 -0.03(-0.84%)
Dec 24, 2007 3.677 3.711 3.673 3.697 244,303 +0.01(+0.19%)
Dec 21, 2007 3.666 3.697 3.666 3.690 594,635 +0.02(+0.47%)
Dec 20, 2007 3.701 3.711 3.673 3.673 522,013 -0.03(-0.93%)
Dec 19, 2007 3.687 3.714 3.687 3.707 573,720 +0.02(+0.65%)
Dec 18, 2007 3.680 3.711 3.673 3.683 675,973 +0.00(+0.09%)
Dec 17, 2007 3.659 3.683 3.656 3.680 759,054 +0.00(+0.09%)
Dec 14, 2007 3.635 3.680 3.635 3.677 562,972 +0.00(+0.00%)
Dec 13, 2007 3.625 3.677 3.625 3.677 858,983 +0.03(+0.95%)
Dec 12, 2007 3.628 3.642 3.608 3.642 645,762 +0.03(+0.86%)
Dec 11, 2007 3.597 3.646 3.597 3.611 735,814 -0.00(-0.10%)
Dec 10, 2007 3.618 3.618 3.587 3.615 762,539 +0.02(+0.44%)
Dec 07, 2007 3.590 3.621 3.587 3.599 572,268 +0.02(+0.42%)
Dec 06, 2007 3.615 3.632 3.580 3.584 918,824 -0.04(-1.23%)
Dec 05, 2007 3.632 3.632 3.601 3.628 650,991 +0.03(+0.86%)
Dec 04, 2007 3.642 3.642 3.597 3.597 599,870 -0.03(-0.85%)
Dec 03, 2007 3.646 3.656 3.625 3.628 688,839 -0.01(-0.38%)
Nov 30, 2007 3.632 3.649 3.621 3.642 647,214 +0.02(+0.47%)
Nov 29, 2007 3.625 3.649 3.619 3.625 656,801 -0.02(-0.66%)
Nov 28, 2007 3.604 3.649 3.604 3.649 783,745 +0.03(+0.95%)
Nov 27, 2007 3.649 3.656 3.615 3.615 744,238 -0.03(-0.76%)
Nov 26, 2007 3.694 3.694 3.639 3.642 596,814 -0.01(-0.19%)
Nov 23, 2007 3.670 3.677 3.642 3.649 243,722 -0.01(-0.28%)
Nov 21, 2007 3.683 3.683 3.649 3.659 401,383 -0.02(-0.65%)
Nov 20, 2007 3.615 3.683 3.615 3.683 436,318 +0.03(+0.75%)
Nov 19, 2007 3.639 3.680 3.639 3.656 691,050 -0.03(-0.75%)
Nov 16, 2007 3.735 3.735 3.666 3.683 439,347 -0.01(-0.28%)
Nov 15, 2007 3.642 3.701 3.642 3.694 638,229 +0.05(+1.42%)
Nov 14, 2007 3.642 3.663 3.639 3.642 534,213 +0.00(+0.09%)
Nov 13, 2007 3.656 3.694 3.628 3.639 834,875 -0.02(-0.66%)
Nov 12, 2007 3.615 3.666 3.615 3.663 451,859 +0.03(+0.76%)
Nov 09, 2007 3.615 3.663 3.615 3.635 437,189 +0.00(+0.09%)
Nov 08, 2007 3.635 3.642 3.621 3.632 470,598 -0.01(-0.38%)
Nov 07, 2007 3.659 3.673 3.642 3.646 591,150 +0.00(+0.09%)
Nov 06, 2007 3.677 3.677 3.635 3.642 633,030 -0.02(-0.56%)
Nov 05, 2007 3.659 3.673 3.649 3.663 583,655 +0.01(+0.19%)
Nov 02, 2007 3.673 3.680 3.652 3.656 480,182 -0.02(-0.65%)
Nov 01, 2007 3.673 3.694 3.666 3.680 400,587 -0.02(-0.65%)
Oct 31, 2007 3.677 3.708 3.659 3.704 481,925 +0.03(+0.94%)
Oct 30, 2007 3.694 3.701 3.666 3.670 605,674 -0.06(-1.57%)
Oct 29, 2007 3.725 3.735 3.708 3.728 702,408 +0.02(+0.65%)
Oct 26, 2007 3.697 3.711 3.683 3.704 368,924 +0.02(+0.56%)
Oct 25, 2007 3.666 3.694 3.659 3.683 294,558 +0.02(+0.66%)
Oct 24, 2007 3.656 3.683 3.646 3.659 406,397 -0.01(-0.28%)
Oct 23, 2007 3.683 3.697 3.649 3.670 815,699 -0.01(-0.37%)
Oct 22, 2007 3.687 3.725 3.683 3.683 852,301 +0.00(+0.09%)
Oct 19, 2007 3.673 3.697 3.652 3.680 528,984 -0.02(-0.47%)
Oct 18, 2007 3.649 3.697 3.649 3.697 549,609 +0.02(+0.56%)
Oct 17, 2007 3.670 3.683 3.652 3.677 397,392 +0.01(+0.38%)
Oct 16, 2007 3.652 3.683 3.646 3.663 737,848 +0.00(+0.09%)
Oct 15, 2007 3.683 3.690 3.649 3.659 813,956 -0.02(-0.56%)
Oct 12, 2007 3.708 3.714 3.670 3.680 659,996 -0.01(-0.28%)
Oct 11, 2007 3.711 3.725 3.673 3.690 589,407 -0.04(-1.02%)
Oct 10, 2007 3.728 3.732 3.694 3.728 882,512 +0.03(+0.93%)
Oct 09, 2007 3.666 3.708 3.663 3.694 521,432 +0.02(+0.68%)
Oct 08, 2007 3.670 3.683 3.652 3.669 442,418 -0.00(-0.02%)
Oct 05, 2007 3.663 3.687 3.663 3.670 478,439 +0.01(+0.19%)
Oct 04, 2007 3.659 3.687 3.656 3.663 499,645 +0.00(+0.00%)
Oct 03, 2007 3.670 3.680 3.649 3.663 438,351 -0.01(-0.19%)
Oct 02, 2007 3.697 3.708 3.666 3.670 509,521 -0.04(-1.21%)
Oct 01, 2007 3.694 3.721 3.677 3.714 850,558 -0.02(-0.46%)
Sep 28, 2007 3.646 3.732 3.632 3.732 876,703 +0.09(+2.36%)
Sep 27, 2007 3.632 3.646 3.608 3.646 483,958 +0.02(+0.57%)
Sep 26, 2007 3.632 3.649 3.615 3.625 901,766 -0.03(-0.94%)
Sep 25, 2007 3.683 3.694 3.652 3.659 639,662 -0.01(-0.37%)
Sep 24, 2007 3.659 3.690 3.659 3.673 420,050 +0.01(+0.19%)
Sep 21, 2007 3.646 3.677 3.646 3.666 406,106 +0.02(+0.47%)
Sep 20, 2007 3.718 3.718 3.639 3.649 526,660 -0.01(-0.38%)
Sep 19, 2007 3.670 3.738 3.652 3.663 696,307 -0.02(-0.65%)
Sep 18, 2007 3.666 3.745 3.652 3.687 471,467 +0.03(+0.75%)
Sep 17, 2007 3.635 3.666 3.628 3.659 440,820 -0.01(-0.19%)
Sep 14, 2007 3.663 3.704 3.646 3.666 501,969 -0.02(-0.47%)
Sep 13, 2007 3.649 3.711 3.632 3.683 486,282 -0.03(-0.93%)
Sep 12, 2007 3.670 3.721 3.649 3.718 551,643 +0.06(+1.70%)
Sep 11, 2007 3.666 3.718 3.656 3.656 541,766 -0.00(-0.09%)
Sep 10, 2007 3.677 3.687 3.649 3.659 713,156 -0.02(-0.56%)
Sep 07, 2007 3.652 3.697 3.628 3.680 350,332 -0.00(-0.09%)
Sep 06, 2007 3.656 3.697 3.652 3.683 421,503 +0.02(+0.66%)
Sep 05, 2007 3.646 3.683 3.632 3.659 551,643 +0.01(+0.19%)
Sep 04, 2007 3.611 3.652 3.573 3.652 715,189 +0.03(+0.76%)
Aug 31, 2007 3.632 3.680 3.604 3.625 553,095 -0.09(-2.50%)
Aug 30, 2007 3.611 3.718 3.573 3.718 589,988 +0.12(+3.45%)
Aug 29, 2007 3.594 3.615 3.573 3.594 471,177 -0.03(-0.85%)
Aug 28, 2007 3.666 3.701 3.611 3.625 504,874 -0.04(-1.13%)
Aug 27, 2007 3.670 3.697 3.666 3.666 413,950 +0.00(+0.00%)
Aug 24, 2007 3.642 3.718 3.635 3.666 439,513 +0.03(+0.85%)
Aug 23, 2007 3.687 3.694 3.615 3.635 568,491 -0.06(-1.49%)
Aug 22, 2007 3.677 3.721 3.672 3.690 554,257 +0.03(+0.75%)
Aug 21, 2007 3.621 3.663 3.573 3.663 489,768 +0.03(+0.85%)
Aug 20, 2007 3.718 3.721 3.608 3.632 617,003 -0.07(-1.77%)
Aug 17, 2007 3.590 3.738 3.529 3.697 684,688 +0.16(+4.58%)
Aug 16, 2007 3.597 3.597 3.270 3.535 1,874,831 -0.08(-2.19%)
Aug 15, 2007 3.615 3.663 3.615 3.615 522,594 -0.02(-0.48%)
Aug 14, 2007 3.683 3.701 3.621 3.632 513,007 -0.05(-1.49%)
Aug 13, 2007 3.683 3.735 3.683 3.687 578,658 +0.01(+0.28%)
Aug 10, 2007 3.714 3.721 3.663 3.677 761,377 +0.01(+0.38%)
Aug 09, 2007 3.677 3.694 3.646 3.663 464,495 -0.04(-1.02%)
Aug 08, 2007 3.725 3.735 3.683 3.701 459,557 -0.03(-0.74%)
Aug 07, 2007 3.721 3.728 3.670 3.728 690,207 +0.02(+0.56%)
Aug 06, 2007 3.663 3.728 3.615 3.708 737,267 +0.04(+1.22%)
Aug 03, 2007 3.656 3.687 3.649 3.663 557,453 -0.02(-0.65%)
Aug 02, 2007 3.677 3.694 3.663 3.687 381,996 +0.01(+0.19%)
Aug 01, 2007 3.694 3.704 3.656 3.680 594,054 -0.01(-0.19%)
Jul 31, 2007 3.718 3.735 3.670 3.687 555,710 -0.03(-0.92%)
Jul 30, 2007 3.732 3.752 3.711 3.721 541,475 +0.03(+0.84%)
Jul 27, 2007 3.677 3.721 3.659 3.690 486,863 +0.01(+0.28%)
Jul 26, 2007 3.718 3.725 3.666 3.680 657,382 -0.03(-0.93%)
Jul 25, 2007 3.711 3.732 3.687 3.714 509,812 +0.01(+0.37%)
Jul 24, 2007 3.721 3.749 3.701 3.701 710,832 -0.02(-0.65%)
Jul 23, 2007 3.742 3.752 3.725 3.725 423,245 -0.01(-0.37%)
Jul 20, 2007 3.752 3.756 3.735 3.738 340,165 -0.00(-0.09%)
Jul 19, 2007 3.756 3.759 3.738 3.742 447,066 -0.02(-0.53%)
Jul 18, 2007 3.742 3.773 3.735 3.762 439,513 +0.00(+0.07%)
Jul 17, 2007 3.749 3.773 3.732 3.759 413,078 +0.01(+0.28%)
Jul 16, 2007 3.742 3.766 3.728 3.749 419,469 +0.01(+0.37%)
Jul 13, 2007 3.752 3.763 3.718 3.735 691,079 -0.03(-0.73%)
Jul 12, 2007 3.783 3.787 3.718 3.763 654,186 -0.01(-0.18%)
Jul 11, 2007 3.804 3.835 3.749 3.769 714,608 -0.03(-0.91%)
Jul 10, 2007 3.825 3.831 3.780 3.804 623,685 +0.00(+0.00%)
Jul 09, 2007 3.749 3.835 3.749 3.804 647,795 +0.06(+1.56%)
Jul 06, 2007 3.728 3.756 3.728 3.745 393,325 -0.01(-0.18%)
Jul 05, 2007 3.745 3.752 3.721 3.752 464,786 +0.01(+0.18%)
Jul 03, 2007 3.728 3.745 3.718 3.745 224,549 +0.01(+0.37%)
Jul 02, 2007 3.745 3.749 3.711 3.732 511,555 -0.01(-0.37%)
Jun 29, 2007 3.666 3.745 3.666 3.745 557,162 +0.08(+2.16%)
Jun 28, 2007 3.701 3.711 3.666 3.666 578,077 -0.03(-0.93%)
Jun 27, 2007 3.721 3.728 3.694 3.701 482,215 -0.05(-1.29%)
Jun 26, 2007 3.745 3.756 3.732 3.749 505,455 -0.01(-0.22%)
Jun 25, 2007 3.752 3.766 3.728 3.757 511,845 +0.00(+0.13%)
Jun 22, 2007 3.735 3.752 3.725 3.752 501,388 +0.01(+0.37%)
Jun 21, 2007 3.749 3.749 3.721 3.738 544,090 -0.01(-0.37%)
Jun 20, 2007 3.838 3.838 3.735 3.752 687,593 -0.08(-2.15%)
Jun 19, 2007 3.797 3.835 3.787 3.835 472,920 +0.05(+1.36%)
Jun 18, 2007 3.783 3.800 3.773 3.783 445,613 -0.01(-0.27%)
Jun 15, 2007 3.780 3.804 3.752 3.794 480,763 +0.03(+0.82%)
Jun 14, 2007 3.735 3.773 3.732 3.763 578,658 +0.03(+0.74%)
Jun 13, 2007 3.708 3.745 3.708 3.735 488,316 +0.03(+0.74%)
Jun 12, 2007 3.718 3.749 3.704 3.708 626,589 -0.04(-1.01%)
Jun 11, 2007 3.738 3.756 3.711 3.745 868,859 +0.04(+1.11%)
Jun 08, 2007 3.683 3.738 3.683 3.704 686,140 +0.02(+0.49%)
Jun 07, 2007 3.766 3.769 3.649 3.686 931,024 -0.09(-2.39%)
Jun 06, 2007 3.821 3.835 3.763 3.776 704,441 -0.04(-1.08%)
Jun 05, 2007 3.845 3.849 3.814 3.818 559,486 -0.03(-0.89%)
Jun 04, 2007 3.849 3.852 3.835 3.852 458,685 +0.00(+0.09%)
Jun 01, 2007 3.852 3.856 3.842 3.849 441,546 +0.01(+0.27%)
May 31, 2007 3.859 3.866 3.838 3.838 580,692 -0.01(-0.36%)
May 30, 2007 3.859 3.869 3.845 3.852 355,270 -0.00(-0.09%)
May 29, 2007 3.876 3.900 3.849 3.856 535,085 -0.03(-0.88%)
May 25, 2007 3.897 3.907 3.880 3.890 399,135 -0.01(-0.26%)
May 24, 2007 3.900 3.921 3.887 3.900 490,349 -0.02(-0.44%)
May 23, 2007 3.900 3.917 3.897 3.917 430,217 +0.01(+0.26%)
May 22, 2007 3.890 3.907 3.873 3.907 502,259 +0.02(+0.62%)
May 21, 2007 3.900 3.907 3.883 3.883 510,683 +0.00(+0.00%)
May 18, 2007 3.883 3.907 3.880 3.883 413,950 +0.00(+0.00%)
May 17, 2007 3.911 3.914 3.883 3.883 403,202 -0.03(-0.70%)
May 16, 2007 3.900 3.921 3.883 3.911 531,308 +0.01(+0.26%)
May 15, 2007 3.873 3.911 3.842 3.900 640,243 +0.02(+0.62%)
May 14, 2007 3.883 3.900 3.873 3.876 443,580 -0.02(-0.62%)
May 11, 2007 3.880 3.907 3.876 3.900 476,986 +0.03(+0.80%)
May 10, 2007 3.880 3.893 3.856 3.869 709,089 +0.01(+0.36%)
May 09, 2007 3.862 3.873 3.856 3.856 501,678 -0.01(-0.18%)
May 08, 2007 3.866 3.883 3.862 3.862 525,498 -0.02(-0.44%)
May 07, 2007 3.887 3.890 3.866 3.880 495,868 +0.01(+0.36%)
May 04, 2007 3.845 3.876 3.845 3.866 346,846 +0.02(+0.54%)
May 03, 2007 3.849 3.866 3.842 3.845 498,483 +0.00(+0.09%)
May 02, 2007 3.856 3.880 3.838 3.842 496,740 -0.01(-0.18%)
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.