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 (%)
Apr 30, 2009 2.440 2.451 2.416 2.433 768,712 +0.00(+0.14%)
Apr 29, 2009 2.451 2.451 2.409 2.430 1,009,303 +0.00(+0.01%)
Apr 28, 2009 2.444 2.467 2.423 2.430 854,606 -0.02(-0.99%)
Apr 27, 2009 2.447 2.471 2.437 2.454 935,553 -0.01(-0.28%)
Apr 24, 2009 2.488 2.495 2.461 2.461 715,684 -0.03(-1.24%)
Apr 23, 2009 2.457 2.499 2.444 2.492 793,359 +0.04(+1.83%)
Apr 22, 2009 2.471 2.478 2.437 2.447 731,702 -0.03(-1.39%)
Apr 21, 2009 2.433 2.492 2.420 2.482 770,952 +0.05(+2.12%)
Apr 20, 2009 2.471 2.471 2.426 2.430 836,296 -0.02(-0.84%)
Apr 17, 2009 2.451 2.488 2.430 2.451 985,853 -0.01(-0.28%)
Apr 16, 2009 2.433 2.457 2.409 2.457 1,065,277 +0.02(+0.99%)
Apr 15, 2009 2.471 2.482 2.399 2.433 1,248,084 -0.04(-1.53%)
Apr 14, 2009 2.471 2.550 2.423 2.471 997,940 -0.04(-1.51%)
Apr 13, 2009 2.468 2.523 2.423 2.509 1,530,407 +0.08(+3.26%)
Apr 09, 2009 2.430 2.444 2.399 2.430 794,597 +0.02(+0.71%)
Apr 08, 2009 2.423 2.433 2.382 2.413 607,960 +0.02(+0.72%)
Apr 07, 2009 2.423 2.437 2.358 2.395 1,012,854 -0.03(-1.42%)
Apr 06, 2009 2.409 2.433 2.385 2.430 616,822 +0.01(+0.43%)
Apr 03, 2009 2.340 2.430 2.334 2.420 1,114,984 +0.06(+2.48%)
Apr 02, 2009 2.347 2.406 2.347 2.361 910,101 +0.02(+0.88%)
Apr 01, 2009 2.340 2.375 2.289 2.340 667,026 +0.00(+0.00%)
Mar 31, 2009 2.358 2.395 2.313 2.340 648,245 +0.03(+1.49%)
Mar 30, 2009 2.395 2.395 2.299 2.306 920,724 -0.14(-5.77%)
Mar 26, 2009 2.409 2.460 2.392 2.447 901,030 +0.04(+1.72%)
Mar 25, 2009 2.385 2.409 2.330 2.406 972,485 +0.03(+1.16%)
Mar 24, 2009 2.406 2.437 2.358 2.378 838,618 -0.01(-0.29%)
Mar 23, 2009 2.327 2.392 2.327 2.385 1,247,001 +0.08(+3.43%)
Mar 20, 2009 2.351 2.423 2.273 2.306 1,054,748 -0.05(-2.19%)
Mar 19, 2009 2.468 2.475 2.330 2.358 917,161 -0.05(-2.00%)
Mar 18, 2009 2.309 2.409 2.265 2.406 1,237,691 +0.12(+5.43%)
Mar 17, 2009 2.227 2.282 2.175 2.282 893,926 +0.09(+4.24%)
Mar 16, 2009 2.168 2.234 2.161 2.189 1,264,169 +0.03(+1.60%)
Mar 13, 2009 2.179 2.199 2.086 2.155 0 +0.03(+1.29%)
Mar 12, 2009 2.113 2.203 2.065 2.127 1,234,155 +0.04(+2.15%)
Mar 11, 2009 2.096 2.192 1.979 2.082 1,527,005 +0.06(+2.72%)
Mar 10, 2009 1.979 2.168 1.910 2.027 2,018,697 +0.17(+9.28%)
Mar 09, 2009 1.934 1.979 1.803 1.855 2,133,922 -0.09(-4.60%)
Mar 06, 2009 2.082 2.124 1.900 1.945 0 -0.07(-3.25%)
Mar 05, 2009 2.117 2.254 1.979 2.010 1,460,853 -0.12(-5.50%)
Mar 04, 2009 2.075 2.168 2.041 2.127 1,270,056 +0.01(+0.49%)
Mar 02, 2009 2.303 2.320 2.017 2.117 2,669,751 -0.22(-9.29%)
Feb 27, 2009 2.375 2.385 2.299 2.334 0 -0.05(-2.16%)
Feb 26, 2009 2.437 2.468 2.365 2.385 1,073,087 -0.00(-0.14%)
Feb 25, 2009 2.426 2.454 2.351 2.389 1,116,120 -0.04(-1.84%)
Feb 24, 2009 2.361 2.464 2.306 2.433 1,797,093 +0.13(+5.68%)
Feb 23, 2009 2.409 2.502 2.299 2.303 1,585,184 -0.10(-4.29%)
Feb 20, 2009 2.495 2.533 2.375 2.406 1,751,221 -0.14(-5.41%)
Feb 19, 2009 2.568 2.674 2.475 2.543 1,831,726 -0.01(-0.40%)
Feb 18, 2009 2.753 2.753 2.495 2.554 2,135,369 -0.16(-5.96%)
Feb 17, 2009 2.753 2.764 2.657 2.716 1,956,909 -0.06(-2.11%)
Feb 13, 2009 2.805 2.805 2.764 2.774 835,857 -0.02(-0.86%)
Feb 12, 2009 2.839 2.839 2.760 2.798 1,178,867 -0.04(-1.55%)
Feb 11, 2009 2.798 2.853 2.771 2.842 1,175,351 +0.11(+3.87%)
Feb 10, 2009 2.833 2.857 2.729 2.736 1,664,420 -0.08(-2.93%)
Feb 09, 2009 2.753 2.822 2.736 2.819 938,415 +0.07(+2.37%)
Feb 06, 2009 2.795 2.795 2.736 2.753 901,085 -0.03(-0.99%)
Feb 05, 2009 2.778 2.795 2.740 2.781 995,075 +0.03(+1.25%)
Feb 04, 2009 2.726 2.798 2.674 2.747 800,986 +0.04(+1.66%)
Feb 03, 2009 2.812 2.815 2.660 2.702 1,125,363 -0.09(-3.09%)
Feb 02, 2009 2.760 2.815 2.733 2.788 720,411 -0.01(-0.49%)
Jan 30, 2009 2.760 2.820 2.685 2.802 0 +0.08(+2.78%)
Jan 29, 2009 2.729 2.753 2.705 2.726 623,647 -0.05(-1.74%)
Jan 28, 2009 2.757 2.784 2.702 2.774 1,091,810 +0.05(+1.77%)
Jan 27, 2009 2.685 2.736 2.650 2.726 1,041,380 +0.08(+2.86%)
Jan 26, 2009 2.630 2.753 2.599 2.650 1,237,633 +0.00(+0.00%)
Jan 23, 2009 2.540 2.675 2.540 2.650 884,443 +0.07(+2.80%)
Jan 22, 2009 2.495 2.599 2.482 2.578 1,021,492 +0.09(+3.45%)
Jan 21, 2009 2.512 2.512 2.464 2.492 810,350 +0.03(+1.12%)
Jan 20, 2009 2.485 2.568 2.451 2.464 1,093,832 -0.01(-0.42%)
Jan 16, 2009 2.499 2.531 2.475 2.475 929,867 +0.01(+0.42%)
Jan 15, 2009 2.526 2.530 2.440 2.464 1,112,587 -0.07(-2.85%)
Jan 14, 2009 2.581 2.581 2.461 2.537 1,245,283 -0.04(-1.73%)
Jan 13, 2009 2.605 2.633 2.564 2.581 1,639,862 -0.01(-0.50%)
Jan 12, 2009 2.633 2.678 2.561 2.594 1,359,306 +0.01(+0.50%)
Jan 09, 2009 2.609 2.623 2.506 2.581 1,254,590 +0.00(+0.00%)
Jan 08, 2009 2.512 2.595 2.482 2.581 1,258,695 +0.06(+2.32%)
Jan 07, 2009 2.643 2.647 2.502 2.523 1,632,311 -0.09(-3.55%)
Jan 06, 2009 2.550 2.719 2.530 2.616 1,950,581 +0.10(+4.11%)
Jan 05, 2009 2.323 2.568 2.313 2.512 2,890,071 +0.21(+8.95%)
Jan 02, 2009 2.141 2.323 2.134 2.306 0 +0.19(+8.94%)
Jan 01, 2009 2.096 2.137 2.075 2.117 0 +0.00(+0.00%)
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%)
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.