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 )

8.810 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2005 3.818 3.846 3.808 3.846 376,292 +0.03(+0.73%)
Apr 28, 2005 3.798 3.832 3.791 3.818 429,925 +0.02(+0.55%)
Apr 27, 2005 3.811 3.825 3.794 3.798 367,642 -0.03(-0.90%)
Apr 26, 2005 3.815 3.839 3.801 3.832 355,820 +0.01(+0.36%)
Apr 25, 2005 3.759 3.836 3.756 3.818 542,669 +0.06(+1.57%)
Apr 22, 2005 3.756 3.780 3.732 3.759 968,269 -0.01(-0.28%)
Apr 21, 2005 3.739 3.784 3.739 3.770 456,453 +0.00(+0.00%)
Apr 20, 2005 3.815 3.815 3.745 3.770 560,835 -0.05(-1.18%)
Apr 19, 2005 3.739 3.815 3.730 3.815 897,624 +0.08(+2.23%)
Apr 18, 2005 3.798 3.804 3.714 3.732 680,499 -0.07(-1.74%)
Apr 15, 2005 3.801 3.815 3.749 3.798 466,833 -0.02(-0.55%)
Apr 14, 2005 3.801 3.884 3.787 3.818 434,827 +0.02(+0.46%)
Apr 13, 2005 3.863 3.863 3.794 3.801 359,280 -0.06(-1.62%)
Apr 12, 2005 3.867 3.915 3.832 3.863 562,276 +0.02(+0.45%)
Apr 11, 2005 3.843 3.902 3.815 3.846 897,336 +0.06(+1.46%)
Apr 08, 2005 3.822 3.853 3.787 3.791 434,827 -0.06(-1.44%)
Apr 07, 2005 3.839 3.877 3.804 3.846 435,980 +0.02(+0.54%)
Apr 06, 2005 3.881 3.881 3.791 3.825 634,363 +0.01(+0.27%)
Apr 05, 2005 3.739 3.825 3.735 3.815 519,024 +0.06(+1.57%)
Apr 04, 2005 3.707 3.769 3.705 3.756 446,072 +0.05(+1.31%)
Apr 01, 2005 3.732 3.759 3.697 3.707 474,619 -0.01(-0.37%)
Mar 31, 2005 3.704 3.721 3.680 3.721 519,601 +0.06(+1.61%)
Mar 30, 2005 3.659 3.680 3.641 3.662 498,552 +0.01(+0.19%)
Mar 29, 2005 3.780 3.780 3.652 3.655 592,264 -0.06(-1.68%)
Mar 28, 2005 3.662 3.794 3.662 3.718 673,578 +0.03(+0.85%)
Mar 24, 2005 3.614 3.704 3.614 3.687 720,867 +0.04(+1.05%)
Mar 23, 2005 3.725 3.759 3.624 3.648 901,084 -0.06(-1.68%)
Mar 22, 2005 3.624 3.801 3.624 3.711 1,225,763 +0.08(+2.10%)
Mar 21, 2005 3.763 3.763 3.551 3.635 2,777,070 -0.20(-5.16%)
Mar 18, 2005 3.947 3.954 3.808 3.832 1,179,051 -0.12(-3.07%)
Mar 17, 2005 3.981 4.016 3.950 3.954 460,201 -0.03(-0.78%)
Mar 16, 2005 3.992 4.030 3.981 3.985 562,276 -0.01(-0.17%)
Mar 15, 2005 4.026 4.069 3.988 3.992 588,228 -0.06(-1.46%)
Mar 14, 2005 4.089 4.099 4.044 4.051 485,288 -0.05(-1.10%)
Mar 11, 2005 4.089 4.106 4.071 4.096 477,791 -0.00(-0.08%)
Mar 10, 2005 4.068 4.099 4.044 4.099 759,217 +0.07(+1.63%)
Mar 09, 2005 4.051 4.071 4.013 4.033 540,939 -0.03(-0.68%)
Mar 08, 2005 4.033 4.071 4.033 4.061 364,470 +0.00(+0.00%)
Mar 07, 2005 4.110 4.110 4.037 4.061 860,139 -0.03(-0.76%)
Mar 04, 2005 4.113 4.137 4.092 4.092 586,209 -0.02(-0.59%)
Mar 03, 2005 4.103 4.137 4.103 4.117 454,435 -0.01(-0.17%)
Mar 02, 2005 4.123 4.130 4.099 4.123 434,539 +0.01(+0.34%)
Mar 01, 2005 4.085 4.137 4.078 4.110 604,663 +0.01(+0.17%)
Feb 28, 2005 4.096 4.117 4.096 4.103 437,710 -0.01(-0.17%)
Feb 25, 2005 4.078 4.110 4.068 4.110 607,835 +0.02(+0.42%)
Feb 24, 2005 4.082 4.117 4.068 4.092 379,753 -0.01(-0.17%)
Feb 23, 2005 4.085 4.110 4.082 4.099 525,368 +0.00(+0.00%)
Feb 22, 2005 4.078 4.110 4.075 4.099 662,909 +0.00(+0.08%)
Feb 18, 2005 4.099 4.120 4.075 4.096 754,316 +0.00(+0.00%)
Feb 17, 2005 4.089 4.110 4.058 4.096 634,651 +0.00(+0.00%)
Feb 16, 2005 4.096 4.120 4.085 4.096 442,036 -0.01(-0.34%)
Feb 15, 2005 4.110 4.120 4.082 4.110 632,921 +0.01(+0.17%)
Feb 14, 2005 4.058 4.106 4.058 4.103 540,650 +0.02(+0.42%)
Feb 11, 2005 4.068 4.110 4.065 4.085 519,024 +0.01(+0.34%)
Feb 10, 2005 4.092 4.092 4.013 4.071 888,397 +0.01(+0.34%)
Feb 09, 2005 4.061 4.065 4.040 4.058 630,615 +0.03(+0.69%)
Feb 08, 2005 4.026 4.058 4.026 4.030 642,725 +0.01(+0.17%)
Feb 07, 2005 4.040 4.044 4.016 4.023 535,748 -0.00(-0.09%)
Feb 04, 2005 4.006 4.044 4.006 4.026 431,078 +0.01(+0.26%)
Feb 03, 2005 4.006 4.033 4.002 4.016 415,219 -0.01(-0.34%)
Feb 02, 2005 3.981 4.033 3.981 4.030 322,948 +0.02(+0.43%)
Feb 01, 2005 4.009 4.023 3.988 4.013 514,987 -0.00(-0.09%)
Jan 31, 2005 3.961 4.033 3.957 4.016 539,497 +0.04(+0.96%)
Jan 28, 2005 3.978 4.009 3.964 3.978 472,312 -0.02(-0.52%)
Jan 27, 2005 3.967 4.040 3.967 3.999 423,581 +0.01(+0.17%)
Jan 26, 2005 4.006 4.040 3.971 3.992 640,995 -0.01(-0.17%)
Jan 25, 2005 4.002 4.026 3.974 3.999 456,453 -0.01(-0.26%)
Jan 24, 2005 4.033 4.040 4.006 4.009 684,536 -0.03(-0.69%)
Jan 21, 2005 4.023 4.040 3.995 4.037 469,717 +0.01(+0.34%)
Jan 20, 2005 4.023 4.040 3.995 4.023 556,509 -0.00(-0.09%)
Jan 19, 2005 3.995 4.058 3.992 4.026 751,432 +0.01(+0.35%)
Jan 18, 2005 3.988 4.023 3.929 4.013 842,550 +0.06(+1.40%)
Jan 14, 2005 3.915 3.967 3.902 3.957 548,436 +0.03(+0.71%)
Jan 13, 2005 3.940 3.985 3.902 3.929 754,892 -0.02(-0.61%)
Jan 12, 2005 3.974 3.981 3.936 3.954 666,658 -0.04(-1.04%)
Jan 11, 2005 4.071 4.071 3.989 3.995 641,572 -0.08(-2.04%)
Jan 10, 2005 4.019 4.078 3.929 4.078 918,962 +0.11(+2.80%)
Jan 07, 2005 4.002 4.013 3.943 3.967 486,153 -0.02(-0.52%)
Jan 06, 2005 3.964 3.995 3.940 3.988 571,215 +0.01(+0.17%)
Jan 05, 2005 4.033 4.071 3.971 3.981 645,897 -0.07(-1.63%)
Jan 04, 2005 4.030 4.071 4.006 4.047 637,535 -0.02(-0.43%)
Jan 03, 2005 4.103 4.130 4.058 4.065 682,229 -0.07(-1.68%)
Dec 31, 2004 4.130 4.144 4.096 4.134 318,046 +0.03(+0.68%)
Dec 30, 2004 4.082 4.110 4.072 4.106 356,685 -0.00(-0.08%)
Dec 29, 2004 4.075 4.113 4.075 4.110 325,832 +0.00(+0.00%)
Dec 28, 2004 4.103 4.120 4.068 4.110 516,429 +0.04(+1.02%)
Dec 27, 2004 4.051 4.099 4.023 4.068 343,998 -0.01(-0.17%)
Dec 23, 2004 4.075 4.092 4.051 4.075 553,626 +0.01(+0.34%)
Dec 22, 2004 4.058 4.075 4.040 4.061 443,189 +0.00(+0.09%)
Dec 21, 2004 4.058 4.071 4.023 4.058 553,338 +0.02(+0.43%)
Dec 20, 2004 3.995 4.075 3.995 4.040 546,706 +0.04(+1.04%)
Dec 17, 2004 4.009 4.026 3.992 3.999 397,342 +0.01(+0.17%)
Dec 16, 2004 4.006 4.023 3.992 3.992 508,644 -0.01(-0.26%)
Dec 15, 2004 3.988 4.012 3.971 4.002 434,539 +0.04(+0.96%)
Dec 14, 2004 3.985 4.002 3.961 3.964 542,957 -0.03(-0.70%)
Dec 13, 2004 3.971 4.009 3.961 3.992 546,417 +0.01(+0.26%)
Dec 10, 2004 3.964 3.995 3.940 3.981 694,916 +0.04(+1.06%)
Dec 09, 2004 3.933 3.940 3.912 3.940 508,644 +0.02(+0.53%)
Dec 08, 2004 3.936 3.943 3.912 3.919 495,668 -0.01(-0.26%)
Dec 07, 2004 3.933 3.954 3.926 3.929 437,422 -0.01(-0.26%)
Dec 06, 2004 3.933 3.954 3.926 3.940 433,097 -0.01(-0.35%)
Dec 03, 2004 3.957 3.964 3.926 3.954 518,448 -0.01(-0.26%)
Dec 02, 2004 3.954 3.971 3.919 3.964 937,128 +0.02(+0.44%)
Dec 01, 2004 3.954 3.985 3.919 3.947 599,185 -0.04(-1.04%)
Nov 30, 2004 3.933 3.988 3.915 3.988 630,615 +0.08(+1.95%)
Nov 29, 2004 3.954 3.954 3.902 3.912 667,523 -0.04(-1.05%)
Nov 26, 2004 3.988 3.995 3.954 3.954 125,430 -0.03(-0.87%)
Nov 24, 2004 3.954 4.006 3.954 3.988 355,820 +0.03(+0.79%)
Nov 23, 2004 3.950 3.985 3.922 3.957 550,454 -0.02(-0.61%)
Nov 22, 2004 3.957 3.999 3.943 3.981 600,050 +0.04(+0.97%)
Nov 19, 2004 3.961 3.971 3.919 3.943 464,527 -0.02(-0.52%)
Nov 18, 2004 3.940 3.967 3.902 3.964 1,261,230 +0.02(+0.62%)
Nov 17, 2004 3.933 3.978 3.933 3.940 681,364 -0.01(-0.26%)
Nov 16, 2004 3.971 3.995 3.940 3.950 584,191 -0.03(-0.70%)
Nov 15, 2004 3.961 4.002 3.943 3.978 731,248 -0.02(-0.43%)
Nov 12, 2004 3.992 4.010 3.988 3.995 576,405 -0.02(-0.60%)
Nov 11, 2004 3.981 4.023 3.961 4.019 756,334 +0.02(+0.52%)
Nov 10, 2004 3.988 4.023 3.940 3.999 1,062,847 +0.01(+0.35%)
Nov 09, 2004 3.971 3.988 3.929 3.985 846,298 +0.01(+0.35%)
Nov 08, 2004 3.926 3.971 3.908 3.971 864,176 +0.04(+1.06%)
Nov 05, 2004 3.922 3.936 3.915 3.929 598,031 +0.01(+0.27%)
Nov 04, 2004 3.915 3.929 3.895 3.919 567,467 +0.01(+0.36%)
Nov 03, 2004 3.902 3.905 3.870 3.905 529,116 +0.02(+0.45%)
Nov 02, 2004 3.874 3.898 3.874 3.888 659,161 -0.00(-0.09%)
Nov 01, 2004 3.902 3.902 3.867 3.891 455,876 -0.00(-0.09%)
Oct 29, 2004 3.898 3.912 3.881 3.895 344,286 -0.01(-0.18%)
Oct 28, 2004 3.874 3.905 3.863 3.902 543,822 +0.02(+0.45%)
Oct 27, 2004 3.888 3.902 3.860 3.884 483,846 -0.03(-0.71%)
Oct 26, 2004 3.891 3.912 3.874 3.912 428,483 +0.03(+0.71%)
Oct 25, 2004 3.867 3.902 3.863 3.884 457,895 +0.01(+0.27%)
Oct 22, 2004 3.884 3.891 3.863 3.874 482,116 +0.00(+0.00%)
Oct 21, 2004 3.888 3.891 3.867 3.874 517,294 +0.00(+0.09%)
Oct 20, 2004 3.881 3.895 3.860 3.870 462,508 +0.00(+0.00%)
Oct 19, 2004 3.867 3.891 3.856 3.870 460,201 -0.02(-0.45%)
Oct 18, 2004 3.856 3.902 3.850 3.888 436,269 +0.02(+0.63%)
Oct 15, 2004 3.874 3.898 3.853 3.863 644,455 -0.02(-0.54%)
Oct 14, 2004 3.891 3.905 3.874 3.884 583,326 -0.00(-0.09%)
Oct 13, 2004 3.884 3.919 3.863 3.888 897,047 +0.00(+0.09%)
Oct 12, 2004 3.888 3.905 3.874 3.884 888,685 +0.01(+0.27%)
Oct 11, 2004 3.870 3.898 3.870 3.874 447,514 -0.01(-0.27%)
Oct 08, 2004 3.888 3.895 3.870 3.884 549,012 -0.01(-0.18%)
Oct 07, 2004 3.908 3.908 3.884 3.891 414,643 -0.01(-0.18%)
Oct 06, 2004 3.908 3.926 3.884 3.898 474,907 +0.00(+0.09%)
Oct 05, 2004 3.874 3.919 3.874 3.895 442,036 +0.00(+0.00%)
Oct 04, 2004 3.898 3.926 3.877 3.895 447,514 -0.03(-0.79%)
Oct 01, 2004 3.888 3.936 3.888 3.926 593,706 +0.03(+0.80%)
Sep 30, 2004 3.874 3.898 3.874 3.895 432,808 -0.00(-0.09%)
Sep 29, 2004 3.898 3.915 3.870 3.898 527,963 +0.00(+0.09%)
Sep 28, 2004 3.895 3.915 3.884 3.895 480,097 -0.00(-0.09%)
Sep 27, 2004 3.888 3.902 3.870 3.898 542,669 +0.03(+0.72%)
Sep 24, 2004 3.874 3.898 3.867 3.870 436,557 -0.00(-0.09%)
Sep 23, 2004 3.884 3.895 3.856 3.874 442,612 -0.01(-0.36%)
Sep 22, 2004 3.856 3.895 3.853 3.888 465,968 +0.03(+0.72%)
Sep 21, 2004 3.860 3.884 3.853 3.860 508,932 -0.01(-0.18%)
Sep 20, 2004 3.895 3.895 3.850 3.867 597,455 -0.03(-0.71%)
Sep 17, 2004 3.884 3.908 3.867 3.895 549,012 +0.03(+0.72%)
Sep 16, 2004 3.867 3.891 3.853 3.867 374,274 +0.00(+0.00%)
Sep 15, 2004 3.881 3.881 3.850 3.867 459,625 +0.02(+0.45%)
Sep 14, 2004 3.884 3.888 3.832 3.850 611,007 -0.02(-0.63%)
Sep 13, 2004 3.915 3.947 3.856 3.874 986,723 -0.04(-1.06%)
Sep 10, 2004 3.908 3.915 3.877 3.915 724,327 +0.04(+1.07%)
Sep 09, 2004 3.856 3.902 3.856 3.874 352,936 -0.00(-0.09%)
Sep 08, 2004 3.881 3.898 3.853 3.877 696,069 +0.00(+0.00%)
Sep 07, 2004 3.888 3.902 3.870 3.877 505,184 -0.00(-0.09%)
Sep 03, 2004 3.860 3.884 3.856 3.881 306,512 +0.01(+0.27%)
Sep 02, 2004 3.867 3.884 3.850 3.870 501,147 +0.00(+0.09%)
Sep 01, 2004 3.870 3.870 3.836 3.867 544,687 -0.00(-0.09%)
Aug 31, 2004 3.863 3.877 3.850 3.870 560,258 +0.01(+0.18%)
Aug 30, 2004 3.846 3.863 3.825 3.863 422,428 +0.01(+0.18%)
Aug 27, 2004 3.832 3.863 3.829 3.856 617,927 +0.02(+0.54%)
Aug 26, 2004 3.839 3.867 3.829 3.836 576,694 -0.00(-0.09%)
Aug 25, 2004 3.839 3.850 3.822 3.839 454,435 +0.00(+0.00%)
Aug 24, 2004 3.818 3.846 3.811 3.839 653,682 +0.00(+0.00%)
Aug 23, 2004 3.825 3.839 3.794 3.839 487,018 +0.01(+0.18%)
Aug 20, 2004 3.846 3.846 3.822 3.832 502,588 -0.01(-0.36%)
Aug 19, 2004 3.818 3.846 3.787 3.846 510,374 +0.02(+0.45%)
Aug 18, 2004 3.815 3.832 3.794 3.829 450,109 +0.00(+0.00%)
Aug 17, 2004 3.804 3.832 3.780 3.829 472,312 +0.04(+1.01%)
Aug 16, 2004 3.804 3.808 3.766 3.791 474,619 +0.01(+0.28%)
Aug 13, 2004 3.752 3.804 3.752 3.780 490,190 +0.02(+0.65%)
Aug 12, 2004 3.791 3.794 3.745 3.756 401,090 -0.01(-0.28%)
Aug 11, 2004 3.798 3.832 3.756 3.766 575,829 -0.07(-1.72%)
Aug 10, 2004 3.780 3.832 3.756 3.832 786,610 +0.07(+1.94%)
Aug 09, 2004 3.773 3.818 3.732 3.759 473,754 -0.05(-1.27%)
Aug 06, 2004 3.808 3.811 3.794 3.808 383,501 +0.02(+0.55%)
Aug 05, 2004 3.791 3.808 3.784 3.787 455,876 +0.01(+0.28%)
Aug 04, 2004 3.763 3.791 3.756 3.777 300,457 -0.01(-0.27%)
Aug 03, 2004 3.745 3.794 3.732 3.787 446,649 +0.02(+0.64%)
Aug 02, 2004 3.763 3.794 3.735 3.763 420,986 -0.01(-0.28%)
Jul 30, 2004 3.777 3.787 3.759 3.773 579,289 +0.01(+0.28%)
Jul 29, 2004 3.728 3.777 3.718 3.763 364,759 +0.01(+0.37%)
Jul 28, 2004 3.683 3.763 3.669 3.749 431,655 +0.02(+0.56%)
Jul 27, 2004 3.669 3.763 3.662 3.728 514,122 +0.07(+1.99%)
Jul 26, 2004 3.687 3.728 3.641 3.655 589,958 -0.06(-1.59%)
Jul 23, 2004 3.739 3.759 3.711 3.714 494,803 -0.03(-0.83%)
Jul 22, 2004 3.777 3.787 3.732 3.745 496,822 -0.03(-0.83%)
Jul 21, 2004 3.794 3.798 3.763 3.777 569,197 -0.00(-0.09%)
Jul 20, 2004 3.749 3.804 3.739 3.780 500,282 +0.01(+0.28%)
Jul 19, 2004 3.794 3.798 3.759 3.770 443,477 -0.01(-0.18%)
Jul 16, 2004 3.798 3.811 3.749 3.777 493,073 -0.00(-0.09%)
Jul 15, 2004 3.798 3.798 3.732 3.780 485,576 +0.02(+0.46%)
Jul 14, 2004 3.732 3.777 3.725 3.763 539,497 +0.01(+0.18%)
Jul 13, 2004 3.749 3.811 3.728 3.756 632,921 -0.02(-0.64%)
Jul 12, 2004 3.763 3.815 3.697 3.780 988,742 +0.05(+1.21%)
Jul 09, 2004 3.742 3.745 3.697 3.735 517,583 +0.01(+0.19%)
Jul 08, 2004 3.704 3.745 3.693 3.728 453,569 -0.00(-0.09%)
Jul 07, 2004 3.693 3.742 3.680 3.732 485,576 +0.05(+1.22%)
Jul 06, 2004 3.693 3.707 3.680 3.687 418,103 +0.01(+0.19%)
Jul 02, 2004 3.652 3.690 3.652 3.680 390,133 +0.03(+0.76%)
Jul 01, 2004 3.648 3.707 3.648 3.652 423,293 +0.00(+0.10%)
Jun 30, 2004 3.697 3.711 3.644 3.648 604,952 -0.05(-1.22%)
Jun 29, 2004 3.725 3.728 3.693 3.693 411,759 -0.02(-0.47%)
Jun 28, 2004 3.693 3.725 3.659 3.711 441,171 +0.02(+0.47%)
Jun 25, 2004 3.693 3.711 3.669 3.693 416,084 +0.00(+0.09%)
Jun 24, 2004 3.641 3.707 3.628 3.690 541,515 +0.05(+1.24%)
Jun 23, 2004 3.648 3.666 3.641 3.645 581,019 -0.02(-0.47%)
Jun 22, 2004 3.697 3.718 3.645 3.662 768,445 -0.03(-0.94%)
Jun 21, 2004 3.697 3.732 3.676 3.697 654,547 -0.00(-0.09%)
Jun 18, 2004 3.711 3.728 3.697 3.700 515,276 -0.02(-0.65%)
Jun 17, 2004 3.700 3.732 3.697 3.725 414,931 +0.01(+0.37%)
Jun 16, 2004 3.700 3.742 3.697 3.711 864,752 -0.02(-0.47%)
Jun 15, 2004 3.676 3.728 3.676 3.728 447,514 +0.05(+1.42%)
Jun 14, 2004 3.718 3.728 3.641 3.676 653,394 -0.03(-0.84%)
Jun 10, 2004 3.669 3.711 3.666 3.707 541,515 +0.05(+1.42%)
Jun 09, 2004 3.624 3.659 3.617 3.655 572,657 +0.01(+0.19%)
Jun 08, 2004 3.690 3.718 3.641 3.648 542,957 -0.06(-1.50%)
Jun 07, 2004 3.714 3.725 3.676 3.704 653,971 +0.00(+0.09%)
Jun 04, 2004 3.641 3.707 3.607 3.700 450,686 +0.07(+1.81%)
Jun 03, 2004 3.614 3.655 3.607 3.635 484,423 -0.01(-0.38%)
Jun 02, 2004 3.655 3.693 3.641 3.648 489,613 +0.00(+0.10%)
Jun 01, 2004 3.704 3.728 3.641 3.645 457,606 -0.03(-0.94%)
May 28, 2004 3.600 3.680 3.600 3.680 491,055 +0.07(+1.92%)
May 27, 2004 3.614 3.669 3.610 3.610 543,534 -0.01(-0.19%)
May 26, 2004 3.607 3.655 3.603 3.617 898,777 +0.02(+0.68%)
May 25, 2004 3.510 3.596 3.506 3.593 761,524 +0.09(+2.57%)
May 24, 2004 3.506 3.520 3.485 3.503 468,564 +0.00(+0.00%)
May 21, 2004 3.482 3.520 3.478 3.503 474,619 +0.01(+0.40%)
May 20, 2004 3.475 3.520 3.475 3.489 476,349 +0.01(+0.40%)
May 19, 2004 3.517 3.527 3.475 3.475 672,713 -0.03(-0.79%)
May 18, 2004 3.475 3.510 3.472 3.503 703,855 +0.02(+0.50%)
May 17, 2004 3.510 3.537 3.447 3.485 703,566 -0.01(-0.20%)
May 14, 2004 3.510 3.517 3.468 3.492 526,521 +0.00(+0.00%)
May 13, 2004 3.433 3.537 3.433 3.492 1,058,810 +0.06(+1.82%)
May 12, 2004 3.426 3.458 3.385 3.430 838,513 +0.01(+0.30%)
May 11, 2004 3.496 3.506 3.402 3.419 903,968 -0.09(-2.47%)
May 10, 2004 3.409 3.555 3.350 3.506 1,681,640 +0.10(+3.06%)
May 07, 2004 3.499 3.562 3.329 3.402 1,775,064 -0.16(-4.48%)
May 06, 2004 3.520 3.569 3.513 3.562 555,933 +0.03(+0.88%)
May 05, 2004 3.593 3.596 3.520 3.530 852,065 -0.03(-0.78%)
May 04, 2004 3.555 3.576 3.534 3.558 675,885 -0.00(-0.10%)
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.