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, 2010 3.229 3.243 3.212 3.222 674,838 +0.01(+0.30%)
Apr 29, 2010 3.236 3.236 3.208 3.212 586,477 -0.00(-0.09%)
Apr 28, 2010 3.205 3.233 3.184 3.215 792,808 -0.01(-0.27%)
Apr 27, 2010 3.217 3.234 3.203 3.224 807,628 -0.00(-0.11%)
Apr 26, 2010 3.193 3.290 3.186 3.227 1,183,106 +0.03(+1.09%)
Apr 23, 2010 3.210 3.214 3.182 3.193 896,264 +0.00(+0.00%)
Apr 22, 2010 3.200 3.211 3.189 3.193 996,704 -0.02(-0.54%)
Apr 21, 2010 3.234 3.241 3.200 3.210 1,173,971 -0.02(-0.75%)
Apr 20, 2010 3.217 3.238 3.186 3.234 683,320 +0.05(+1.63%)
Apr 19, 2010 3.214 3.217 3.172 3.182 963,430 -0.01(-0.33%)
Apr 16, 2010 3.227 3.231 3.175 3.193 1,254,267 -0.03(-1.07%)
Apr 15, 2010 3.259 3.266 3.224 3.227 1,032,713 -0.05(-1.48%)
Apr 14, 2010 3.276 3.282 3.255 3.276 734,791 +0.00(+0.11%)
Apr 13, 2010 3.266 3.277 3.231 3.273 839,985 +0.00(+0.00%)
Apr 12, 2010 3.311 3.311 3.241 3.273 1,130,101 +0.01(+0.21%)
Apr 09, 2010 3.210 3.266 3.207 3.266 987,638 +0.06(+1.80%)
Apr 08, 2010 3.186 3.217 3.182 3.208 675,584 +0.02(+0.69%)
Apr 07, 2010 3.193 3.217 3.182 3.186 683,046 +0.00(+0.00%)
Apr 06, 2010 3.200 3.217 3.186 3.186 910,912 -0.02(-0.76%)
Apr 05, 2010 3.217 3.224 3.182 3.210 932,936 -0.02(-0.64%)
Apr 01, 2010 3.217 3.231 3.231 3.231 666,927 +0.02(+0.54%)
Mar 31, 2010 3.207 3.224 3.186 3.214 534,139 +0.03(+0.87%)
Mar 30, 2010 3.245 3.245 3.178 3.186 1,021,722 -0.05(-1.39%)
Mar 29, 2010 3.248 3.248 3.210 3.231 752,785 +0.03(+0.81%)
Mar 26, 2010 3.201 3.232 3.177 3.205 828,321 +0.00(+0.11%)
Mar 25, 2010 3.260 3.263 3.184 3.201 1,838,107 -0.06(-1.90%)
Mar 24, 2010 3.246 3.267 3.236 3.263 780,036 +0.01(+0.32%)
Mar 23, 2010 3.263 3.263 3.236 3.253 823,058 -0.00(-0.11%)
Mar 22, 2010 3.236 3.260 3.226 3.257 798,267 +0.03(+0.96%)
Mar 19, 2010 3.226 3.236 3.212 3.226 782,981 -0.01(-0.32%)
Mar 18, 2010 3.236 3.243 3.212 3.236 753,299 -0.01(-0.21%)
Mar 17, 2010 3.270 3.270 3.229 3.243 856,679 +0.01(+0.32%)
Mar 16, 2010 3.243 3.253 3.212 3.232 819,871 -0.01(-0.42%)
Mar 15, 2010 3.253 3.257 3.243 3.246 744,453 +0.00(+0.00%)
Mar 12, 2010 3.257 3.257 3.198 3.246 1,150,578 +0.01(+0.43%)
Mar 11, 2010 3.201 3.250 3.184 3.232 854,184 +0.02(+0.64%)
Mar 10, 2010 3.198 3.215 3.167 3.212 990,093 +0.03(+0.97%)
Mar 09, 2010 3.150 3.181 3.150 3.181 659,694 +0.02(+0.76%)
Mar 08, 2010 3.164 3.167 3.146 3.157 721,952 -0.01(-0.43%)
Mar 05, 2010 3.164 3.205 3.157 3.170 699,863 +0.01(+0.22%)
Mar 04, 2010 3.157 3.164 3.143 3.164 608,739 +0.00(+0.11%)
Mar 03, 2010 3.143 3.160 3.143 3.160 845,300 +0.01(+0.44%)
Mar 02, 2010 3.164 3.164 3.136 3.146 843,926 +0.01(+0.22%)
Mar 01, 2010 3.167 3.181 3.133 3.140 1,036,554 -0.02(-0.65%)
Feb 26, 2010 3.167 3.172 3.129 3.160 936,250 -0.01(-0.43%)
Feb 25, 2010 3.153 3.190 3.119 3.174 997,724 -0.00(-0.11%)
Feb 24, 2010 3.215 3.250 3.157 3.177 873,054 -0.04(-1.18%)
Feb 23, 2010 3.201 3.226 3.198 3.215 1,047,941 +0.01(+0.32%)
Feb 22, 2010 3.181 3.250 3.170 3.205 1,015,087 +0.02(+0.54%)
Feb 19, 2010 3.170 3.191 3.167 3.188 731,988 +0.00(+0.11%)
Feb 18, 2010 3.167 3.184 3.157 3.184 894,588 +0.01(+0.33%)
Feb 17, 2010 3.167 3.177 3.157 3.174 788,379 +0.00(+0.15%)
Feb 16, 2010 3.167 3.170 3.140 3.169 728,924 +0.03(+0.94%)
Feb 12, 2010 3.105 3.140 3.140 3.140 981,570 +0.02(+0.66%)
Feb 11, 2010 3.122 3.146 3.112 3.119 1,148,742 -0.01(-0.22%)
Feb 10, 2010 3.115 3.126 3.102 3.126 1,457,691 +0.00(+0.11%)
Feb 09, 2010 3.091 3.122 3.081 3.122 1,002,541 +0.03(+1.00%)
Feb 08, 2010 3.081 3.105 3.081 3.091 927,634 -0.01(-0.33%)
Feb 05, 2010 3.112 3.122 3.070 3.102 1,096,131 +0.00(+0.00%)
Feb 04, 2010 3.112 3.126 3.088 3.102 884,668 -0.01(-0.44%)
Feb 03, 2010 3.105 3.133 3.105 3.115 703,003 -0.01(-0.22%)
Feb 02, 2010 3.095 3.122 3.095 3.122 898,434 +0.02(+0.55%)
Feb 01, 2010 3.109 3.109 3.084 3.105 655,339 +0.02(+0.67%)
Jan 29, 2010 3.115 3.115 3.081 3.084 804,974 -0.01(-0.44%)
Jan 28, 2010 3.091 3.098 3.084 3.098 835,703 +0.02(+0.78%)
Jan 27, 2010 3.129 3.129 3.074 3.074 1,044,578 -0.05(-1.65%)
Jan 26, 2010 3.115 3.133 3.115 3.126 701,641 +0.00(+0.00%)
Jan 25, 2010 3.136 3.136 3.109 3.126 1,149,294 -0.00(-0.11%)
Jan 22, 2010 3.133 3.140 3.109 3.129 962,522 -0.00(-0.11%)
Jan 21, 2010 3.119 3.143 3.109 3.133 894,219 +0.02(+0.55%)
Jan 20, 2010 3.140 3.146 3.115 3.115 1,159,659 -0.02(-0.51%)
Jan 19, 2010 3.115 3.143 3.109 3.131 1,032,943 +0.02(+0.51%)
Jan 15, 2010 3.098 3.115 3.115 3.115 793,332 +0.01(+0.22%)
Jan 14, 2010 3.105 3.109 3.091 3.109 770,839 -0.00(-0.11%)
Jan 13, 2010 3.109 3.112 3.078 3.112 643,804 +0.01(+0.44%)
Jan 12, 2010 3.105 3.115 3.091 3.098 990,183 -0.01(-0.22%)
Jan 11, 2010 3.115 3.115 3.091 3.105 1,102,066 +0.02(+0.56%)
Jan 08, 2010 3.122 3.122 3.071 3.088 1,271,698 -0.03(-1.10%)
Jan 07, 2010 3.115 3.122 3.102 3.122 836,173 +0.00(+0.00%)
Jan 06, 2010 3.109 3.133 3.109 3.122 763,228 +0.01(+0.22%)
Jan 05, 2010 3.102 3.119 3.081 3.115 947,841 +0.01(+0.44%)
Jan 04, 2010 3.102 3.122 3.098 3.102 805,846 +0.02(+0.67%)
Dec 31, 2009 3.105 3.081 3.081 3.081 783,455 -0.02(-0.56%)
Dec 30, 2009 3.064 3.112 3.064 3.098 934,417 -0.00(-0.11%)
Dec 29, 2009 3.133 3.139 3.095 3.102 859,160 -0.04(-1.42%)
Dec 28, 2009 3.146 3.164 3.115 3.146 1,023,720 +0.00(+0.00%)
Dec 24, 2009 3.129 3.167 3.129 3.146 252,306 -0.00(-0.10%)
Dec 23, 2009 3.164 3.164 3.122 3.150 717,548 +0.01(+0.32%)
Dec 22, 2009 3.119 3.153 3.102 3.140 1,304,567 +0.03(+1.11%)
Dec 21, 2009 3.133 3.133 3.081 3.105 1,438,530 -0.02(-0.77%)
Dec 18, 2009 3.084 3.133 3.074 3.129 852,406 +0.03(+0.89%)
Dec 17, 2009 3.071 3.115 3.068 3.102 1,115,492 -0.02(-0.55%)
Dec 16, 2009 3.088 3.122 3.088 3.119 1,366,852 +0.03(+1.12%)
Dec 15, 2009 3.060 3.105 3.019 3.084 1,512,365 +0.03(+0.90%)
Dec 14, 2009 3.040 3.060 3.033 3.057 988,667 +0.03(+1.02%)
Dec 11, 2009 3.019 3.033 3.005 3.026 943,080 -0.00(-0.11%)
Dec 10, 2009 3.022 3.029 2.985 3.029 1,085,302 +0.03(+0.92%)
Dec 09, 2009 2.991 3.026 2.985 3.002 1,016,388 +0.02(+0.69%)
Dec 08, 2009 2.974 2.988 2.967 2.981 751,873 -0.01(-0.34%)
Dec 07, 2009 2.985 2.991 2.967 2.991 974,816 +0.01(+0.46%)
Dec 04, 2009 2.961 2.978 2.961 2.978 611,132 +0.02(+0.70%)
Dec 03, 2009 2.971 2.978 2.954 2.957 674,477 -0.01(-0.46%)
Dec 02, 2009 2.950 2.971 2.943 2.971 749,508 +0.01(+0.35%)
Dec 01, 2009 2.974 2.981 2.943 2.961 838,276 -0.02(-0.58%)
Nov 30, 2009 2.957 2.978 2.936 2.978 719,413 +0.01(+0.47%)
Nov 27, 2009 2.926 2.971 2.923 2.964 311,697 -0.01(-0.23%)
Nov 25, 2009 2.964 2.984 2.902 2.971 781,154 -0.02(-0.69%)
Nov 24, 2009 2.978 3.005 2.947 2.991 910,495 +0.02(+0.58%)
Nov 23, 2009 2.947 2.978 2.933 2.974 1,062,646 +0.04(+1.29%)
Nov 20, 2009 2.881 2.939 2.868 2.936 946,339 +0.06(+1.91%)
Nov 19, 2009 2.912 2.919 2.874 2.881 831,119 -0.03(-1.06%)
Nov 18, 2009 2.905 2.933 2.905 2.912 780,338 +0.00(+0.00%)
Nov 17, 2009 2.933 2.947 2.902 2.912 1,232,189 -0.02(-0.82%)
Nov 16, 2009 2.933 2.957 2.930 2.936 847,802 +0.01(+0.35%)
Nov 13, 2009 2.954 2.954 2.919 2.926 710,536 +0.00(+0.00%)
Nov 12, 2009 2.947 2.961 2.919 2.926 787,225 -0.04(-1.28%)
Nov 11, 2009 2.954 2.988 2.923 2.964 1,129,398 +0.02(+0.58%)
Nov 10, 2009 2.971 2.971 2.909 2.947 924,741 -0.00(-0.12%)
Nov 09, 2009 2.923 2.950 2.912 2.950 1,004,580 +0.03(+1.18%)
Nov 06, 2009 2.926 2.957 2.902 2.916 712,409 -0.01(-0.24%)
Nov 05, 2009 2.961 2.965 2.912 2.923 1,037,356 +0.01(+0.24%)
Nov 04, 2009 2.912 2.954 2.912 2.916 787,223 +0.01(+0.36%)
Nov 03, 2009 2.868 2.926 2.812 2.905 920,622 +0.07(+2.43%)
Nov 02, 2009 2.954 2.978 2.751 2.837 2,159,829 -0.13(-4.30%)
Oct 30, 2009 2.985 3.026 2.947 2.964 834,788 -0.04(-1.26%)
Oct 29, 2009 3.057 3.057 2.954 3.002 1,207,796 -0.01(-0.46%)
Oct 28, 2009 3.078 3.078 3.005 3.016 1,172,522 -0.04(-1.46%)
Oct 27, 2009 3.064 3.074 3.047 3.060 893,031 -0.00(-0.11%)
Oct 26, 2009 3.081 3.091 3.064 3.064 953,145 -0.01(-0.45%)
Oct 23, 2009 3.078 3.091 3.074 3.078 736,825 +0.01(+0.22%)
Oct 22, 2009 3.060 3.081 3.047 3.071 881,388 -0.01(-0.38%)
Oct 21, 2009 3.084 3.095 3.067 3.083 804,385 +0.01(+0.17%)
Oct 20, 2009 3.047 3.084 3.047 3.078 869,170 +0.01(+0.22%)
Oct 19, 2009 3.053 3.088 3.050 3.071 645,695 -0.01(-0.22%)
Oct 16, 2009 3.040 3.081 3.040 3.078 632,202 +0.02(+0.68%)
Oct 15, 2009 3.053 3.074 3.036 3.057 546,417 -0.01(-0.45%)
Oct 14, 2009 3.060 3.078 3.043 3.071 1,195,375 +0.02(+0.79%)
Oct 13, 2009 3.074 3.074 3.019 3.047 993,102 -0.01(-0.34%)
Oct 12, 2009 3.046 3.057 3.022 3.057 659,586 +0.02(+0.79%)
Oct 09, 2009 3.050 3.064 3.029 3.033 675,915 -0.03(-1.01%)
Oct 08, 2009 3.064 3.081 3.043 3.064 832,635 -0.02(-0.56%)
Oct 07, 2009 3.067 3.081 3.043 3.081 750,716 +0.00(+0.11%)
Oct 06, 2009 3.047 3.078 3.033 3.078 660,591 +0.01(+0.45%)
Oct 05, 2009 3.026 3.064 3.019 3.064 706,149 +0.03(+1.14%)
Oct 02, 2009 3.012 3.047 2.995 3.029 503,276 +0.02(+0.57%)
Oct 01, 2009 3.053 3.067 3.012 3.012 544,630 -0.06(-1.95%)
Sep 30, 2009 3.060 3.078 3.033 3.072 667,235 -0.01(-0.18%)
Sep 29, 2009 3.071 3.078 3.047 3.078 675,011 +0.00(+0.11%)
Sep 28, 2009 3.078 3.091 3.047 3.074 440,187 -0.00(-0.14%)
Sep 25, 2009 3.047 3.090 3.036 3.078 602,177 +0.04(+1.16%)
Sep 24, 2009 3.081 3.098 3.040 3.043 709,388 -0.04(-1.23%)
Sep 23, 2009 3.095 3.126 3.074 3.081 972,878 -0.00(-0.11%)
Sep 22, 2009 3.067 3.084 3.036 3.084 860,043 +0.01(+0.24%)
Sep 21, 2009 3.033 3.081 3.033 3.077 722,632 +0.03(+0.88%)
Sep 18, 2009 3.029 3.057 3.026 3.050 472,196 +0.01(+0.34%)
Sep 17, 2009 3.012 3.043 3.012 3.040 578,873 +0.01(+0.45%)
Sep 16, 2009 3.002 3.036 3.002 3.026 714,452 +0.03(+0.92%)
Sep 15, 2009 3.026 3.029 2.991 2.998 836,635 -0.01(-0.23%)
Sep 14, 2009 3.043 3.043 2.991 3.005 761,247 -0.02(-0.57%)
Sep 11, 2009 3.033 3.053 2.981 3.022 911,733 -0.02(-0.68%)
Sep 10, 2009 3.009 3.047 2.988 3.043 835,403 +0.05(+1.73%)
Sep 09, 2009 2.930 2.991 2.902 2.991 984,550 +0.06(+1.88%)
Sep 08, 2009 2.892 2.940 2.891 2.936 798,020 +0.06(+1.91%)
Sep 04, 2009 2.840 2.892 2.834 2.881 818,895 +0.02(+0.84%)
Sep 03, 2009 2.950 2.954 2.792 2.857 2,168,498 -0.09(-3.15%)
Sep 02, 2009 2.981 3.001 2.950 2.950 782,368 -0.03(-1.04%)
Sep 01, 2009 3.036 3.040 2.981 2.981 806,200 -0.07(-2.26%)
Aug 31, 2009 3.029 3.053 2.981 3.050 994,866 +0.04(+1.26%)
Aug 28, 2009 3.091 3.091 3.005 3.012 1,083,434 -0.04(-1.24%)
Aug 27, 2009 3.067 3.095 3.033 3.050 839,674 -0.03(-1.01%)
Aug 26, 2009 3.053 3.101 3.036 3.081 946,792 +0.04(+1.22%)
Aug 25, 2009 3.053 3.060 3.033 3.044 869,217 -0.01(-0.20%)
Aug 24, 2009 3.033 3.057 3.022 3.050 848,847 +0.00(+0.00%)
Aug 21, 2009 3.040 3.053 3.029 3.050 695,724 +0.01(+0.45%)
Aug 20, 2009 3.036 3.053 3.029 3.036 740,445 -0.01(-0.23%)
Aug 19, 2009 3.057 3.057 3.012 3.043 478,840 +0.00(+0.00%)
Aug 18, 2009 3.026 3.053 2.998 3.043 818,357 +0.01(+0.23%)
Aug 17, 2009 3.033 3.040 2.971 3.036 967,016 +0.00(+0.11%)
Aug 14, 2009 3.029 3.060 3.022 3.033 509,121 +0.00(+0.15%)
Aug 13, 2009 3.043 3.057 3.002 3.028 691,761 -0.01(-0.49%)
Aug 12, 2009 3.088 3.098 3.016 3.043 734,002 -0.03(-1.12%)
Aug 11, 2009 3.081 3.098 3.050 3.078 911,527 +0.02(+0.79%)
Aug 10, 2009 3.060 3.088 3.016 3.053 1,129,814 -0.01(-0.34%)
Aug 07, 2009 2.978 3.064 2.967 3.064 858,161 +0.08(+2.77%)
Aug 06, 2009 3.009 3.022 2.950 2.981 966,421 -0.04(-1.37%)
Aug 05, 2009 2.964 3.029 2.964 3.022 698,675 +0.04(+1.38%)
Aug 04, 2009 3.012 3.012 2.967 2.981 1,018,738 -0.04(-1.48%)
Aug 03, 2009 3.036 3.043 3.016 3.026 855,996 -0.02(-0.57%)
Jul 31, 2009 3.002 3.057 2.995 3.043 555,155 +0.06(+1.84%)
Jul 30, 2009 3.029 3.029 2.961 2.988 845,969 -0.03(-1.03%)
Jul 29, 2009 2.936 3.078 2.930 3.019 1,213,251 +0.05(+1.62%)
Jul 28, 2009 2.985 3.022 2.942 2.971 1,087,675 -0.01(-0.23%)
Jul 27, 2009 2.916 2.988 2.916 2.978 1,101,889 +0.08(+2.61%)
Jul 24, 2009 2.837 2.902 2.837 2.902 745,546 +0.05(+1.81%)
Jul 23, 2009 2.802 2.871 2.788 2.850 1,029,585 +0.05(+1.84%)
Jul 22, 2009 2.802 2.806 2.778 2.799 997,745 +0.01(+0.25%)
Jul 21, 2009 2.788 2.799 2.768 2.792 809,236 +0.01(+0.37%)
Jul 20, 2009 2.788 2.806 2.771 2.781 667,787 -0.01(-0.25%)
Jul 17, 2009 2.775 2.788 2.764 2.788 571,881 +0.01(+0.50%)
Jul 16, 2009 2.785 2.788 2.764 2.775 529,879 -0.00(-0.15%)
Jul 15, 2009 2.761 2.788 2.751 2.779 688,702 +0.02(+0.90%)
Jul 14, 2009 2.757 2.761 2.733 2.754 807,136 +0.00(+0.13%)
Jul 13, 2009 2.744 2.771 2.740 2.751 887,703 +0.00(+0.00%)
Jul 10, 2009 2.764 2.764 2.720 2.751 891,532 +0.00(+0.00%)
Jul 09, 2009 2.771 2.778 2.730 2.751 768,640 -0.01(-0.50%)
Jul 08, 2009 2.771 2.771 2.744 2.764 604,814 -0.02(-0.62%)
Jul 07, 2009 2.768 2.781 2.740 2.781 656,170 +0.03(+1.13%)
Jul 06, 2009 2.754 2.762 2.740 2.751 571,809 -0.02(-0.75%)
Jul 02, 2009 2.740 2.781 2.726 2.771 594,412 +0.03(+1.13%)
Jul 01, 2009 2.761 2.761 2.737 2.740 556,064 -0.01(-0.34%)
Jun 30, 2009 2.757 2.767 2.726 2.749 547,913 -0.01(-0.29%)
Jun 29, 2009 2.754 2.761 2.733 2.757 813,303 -0.01(-0.25%)
Jun 26, 2009 2.768 2.771 2.730 2.764 514,027 -0.01(-0.25%)
Jun 25, 2009 2.748 2.771 2.733 2.771 641,808 +0.03(+1.13%)
Jun 24, 2009 2.754 2.768 2.723 2.740 609,108 -0.00(-0.13%)
Jun 23, 2009 2.737 2.751 2.706 2.744 679,017 -0.00(-0.13%)
Jun 22, 2009 2.754 2.802 2.747 2.747 1,033,135 -0.03(-1.12%)
Jun 19, 2009 2.761 2.785 2.754 2.778 490,064 +0.03(+1.25%)
Jun 18, 2009 2.761 2.785 2.737 2.744 784,501 -0.01(-0.25%)
Jun 17, 2009 2.747 2.764 2.726 2.751 534,321 +0.02(+0.85%)
Jun 16, 2009 2.761 2.768 2.723 2.727 721,624 -0.03(-1.22%)
Jun 15, 2009 2.751 2.778 2.730 2.761 606,095 -0.01(-0.25%)
Jun 12, 2009 2.744 2.788 2.737 2.768 583,867 -0.01(-0.37%)
Jun 11, 2009 2.713 2.785 2.713 2.778 922,577 +0.05(+1.77%)
Jun 10, 2009 2.747 2.775 2.709 2.730 1,101,732 +0.03(+1.15%)
Jun 09, 2009 2.716 2.720 2.685 2.699 589,107 -0.01(-0.26%)
Jun 08, 2009 2.726 2.737 2.702 2.706 921,557 -0.02(-0.63%)
Jun 05, 2009 2.668 2.723 2.664 2.723 1,144,205 +0.06(+2.33%)
Jun 04, 2009 2.644 2.685 2.616 2.661 904,930 +0.02(+0.91%)
Jun 03, 2009 2.606 2.637 2.592 2.637 725,676 +0.03(+1.32%)
Jun 02, 2009 2.668 2.678 2.599 2.602 1,203,822 -0.08(-2.83%)
Jun 01, 2009 2.689 2.699 2.654 2.678 863,752 -0.02(-0.64%)
May 29, 2009 2.647 2.699 2.627 2.695 776,422 +0.03(+1.16%)
May 28, 2009 2.630 2.675 2.592 2.664 725,072 +0.06(+2.25%)
May 27, 2009 2.702 2.716 2.602 2.606 885,658 -0.09(-3.32%)
May 26, 2009 2.582 2.702 2.582 2.695 1,284,111 +0.08(+3.16%)
May 22, 2009 2.630 2.630 2.589 2.613 575,672 +0.01(+0.26%)
May 21, 2009 2.616 2.630 2.582 2.606 732,715 -0.02(-0.79%)
May 20, 2009 2.596 2.647 2.578 2.627 951,501 +0.03(+1.33%)
May 19, 2009 2.609 2.623 2.568 2.592 1,195,497 -0.02(-0.66%)
May 18, 2009 2.644 2.644 2.599 2.609 1,058,486 -0.03(-1.17%)
May 15, 2009 2.654 2.685 2.633 2.640 838,605 -0.02(-0.78%)
May 14, 2009 2.695 2.730 2.623 2.661 1,247,919 +0.08(+2.93%)
May 13, 2009 2.606 2.644 2.582 2.585 1,158,238 -0.03(-1.18%)
May 12, 2009 2.685 2.689 2.592 2.616 1,341,727 -0.06(-2.06%)
May 11, 2009 2.582 2.733 2.537 2.671 2,104,296 +0.13(+5.15%)
May 08, 2009 2.558 2.578 2.523 2.541 778,644 +0.02(+0.68%)
May 07, 2009 2.520 2.541 2.499 2.523 1,140,521 -0.02(-0.68%)
May 06, 2009 2.513 2.582 2.472 2.541 1,095,881 +0.07(+2.93%)
May 05, 2009 2.458 2.479 2.448 2.468 840,045 +0.01(+0.56%)
May 04, 2009 2.420 2.461 2.420 2.454 937,433 +0.02(+0.71%)
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.