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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
May 28, 2010 3.115 3.136 3.112 3.115 490,847 -0.01(-0.45%)
May 27, 2010 3.122 3.136 3.101 3.129 671,269 +0.05(+1.48%)
May 26, 2010 3.119 3.147 3.084 3.084 689,422 +0.00(+0.06%)
May 25, 2010 3.037 3.082 3.009 3.082 1,212,550 -0.01(-0.23%)
May 24, 2010 3.058 3.148 3.054 3.089 932,599 +0.03(+0.91%)
May 21, 2010 2.988 3.090 2.970 3.061 765,381 +0.02(+0.80%)
May 20, 2010 3.033 3.092 3.002 3.037 1,755,001 -0.06(-1.92%)
May 19, 2010 3.065 3.106 3.019 3.096 1,305,351 -0.00(-0.00%)
May 18, 2010 3.141 3.190 3.085 3.096 827,372 -0.01(-0.34%)
May 17, 2010 3.131 3.148 3.096 3.106 915,277 -0.03(-1.11%)
May 14, 2010 3.141 3.180 3.110 3.141 803,300 -0.03(-1.01%)
May 13, 2010 3.162 3.194 3.162 3.173 651,230 -0.01(-0.31%)
May 12, 2010 3.190 3.211 3.148 3.183 801,429 -0.01(-0.21%)
May 11, 2010 3.211 3.222 3.176 3.190 1,173,076 -0.02(-0.55%)
May 10, 2010 3.184 3.215 3.148 3.208 1,225,543 +0.08(+2.57%)
May 07, 2010 3.131 3.131 3.026 3.127 1,763,152 +0.63(+25.31%)
May 06, 2010 3.197 3.204 1.745 2.496 5,286,729 -0.71(-22.03%)
May 05, 2010 3.210 3.229 3.197 3.201 835,337 -0.01(-0.22%)
May 04, 2010 3.211 3.229 3.201 3.208 742,441 -0.02(-0.65%)
May 03, 2010 3.222 3.239 3.208 3.229 788,015 +0.01(+0.22%)
Apr 30, 2010 3.229 3.243 3.211 3.222 674,970 +0.01(+0.30%)
Apr 29, 2010 3.236 3.236 3.208 3.212 586,592 -0.00(-0.09%)
Apr 28, 2010 3.204 3.232 3.183 3.215 792,963 -0.01(-0.27%)
Apr 27, 2010 3.216 3.234 3.203 3.223 807,786 -0.00(-0.11%)
Apr 26, 2010 3.192 3.289 3.185 3.227 1,183,337 +0.03(+1.09%)
Apr 23, 2010 3.209 3.213 3.182 3.192 896,439 +0.00(+0.00%)
Apr 22, 2010 3.199 3.210 3.189 3.192 996,899 -0.02(-0.54%)
Apr 21, 2010 3.234 3.241 3.199 3.209 1,174,200 -0.02(-0.75%)
Apr 20, 2010 3.216 3.237 3.185 3.234 683,454 +0.05(+1.63%)
Apr 19, 2010 3.213 3.216 3.171 3.182 963,618 -0.01(-0.33%)
Apr 16, 2010 3.227 3.230 3.175 3.192 1,254,512 -0.03(-1.07%)
Apr 15, 2010 3.258 3.265 3.223 3.227 1,032,915 -0.05(-1.48%)
Apr 14, 2010 3.275 3.281 3.255 3.275 734,934 +0.00(+0.11%)
Apr 13, 2010 3.265 3.277 3.230 3.272 840,149 +0.00(+0.00%)
Apr 12, 2010 3.310 3.310 3.241 3.272 1,130,322 +0.01(+0.21%)
Apr 09, 2010 3.209 3.265 3.206 3.265 987,831 +0.06(+1.80%)
Apr 08, 2010 3.185 3.216 3.181 3.207 675,716 +0.02(+0.69%)
Apr 07, 2010 3.192 3.216 3.182 3.185 683,180 +0.00(+0.00%)
Apr 06, 2010 3.199 3.216 3.185 3.185 911,090 -0.02(-0.76%)
Apr 05, 2010 3.216 3.223 3.182 3.209 933,119 -0.02(-0.64%)
Apr 01, 2010 3.216 3.230 3.230 3.230 667,057 +0.02(+0.54%)
Mar 31, 2010 3.206 3.223 3.185 3.213 534,243 +0.03(+0.87%)
Mar 30, 2010 3.244 3.244 3.177 3.185 1,021,922 -0.05(-1.39%)
Mar 29, 2010 3.248 3.248 3.209 3.230 752,932 +0.03(+0.81%)
Mar 26, 2010 3.201 3.232 3.177 3.204 828,483 +0.00(+0.11%)
Mar 25, 2010 3.259 3.263 3.184 3.201 1,838,467 -0.06(-1.90%)
Mar 24, 2010 3.246 3.266 3.235 3.263 780,188 +0.01(+0.32%)
Mar 23, 2010 3.263 3.263 3.235 3.252 823,219 -0.00(-0.11%)
Mar 22, 2010 3.235 3.259 3.225 3.256 798,423 +0.03(+0.96%)
Mar 19, 2010 3.225 3.235 3.211 3.225 783,134 -0.01(-0.32%)
Mar 18, 2010 3.235 3.242 3.211 3.235 753,446 -0.01(-0.21%)
Mar 17, 2010 3.270 3.270 3.228 3.242 856,847 +0.01(+0.32%)
Mar 16, 2010 3.242 3.252 3.212 3.232 820,031 -0.01(-0.42%)
Mar 15, 2010 3.252 3.256 3.242 3.246 744,599 +0.00(+0.00%)
Mar 12, 2010 3.256 3.256 3.197 3.246 1,150,803 +0.01(+0.43%)
Mar 11, 2010 3.201 3.249 3.184 3.232 854,351 +0.02(+0.64%)
Mar 10, 2010 3.197 3.215 3.166 3.211 990,287 +0.03(+0.97%)
Mar 09, 2010 3.149 3.180 3.149 3.180 659,823 +0.02(+0.76%)
Mar 08, 2010 3.163 3.166 3.146 3.156 722,093 -0.01(-0.43%)
Mar 05, 2010 3.163 3.204 3.156 3.170 700,000 +0.01(+0.22%)
Mar 04, 2010 3.156 3.163 3.142 3.163 608,858 +0.00(+0.11%)
Mar 03, 2010 3.142 3.160 3.142 3.160 845,466 +0.01(+0.44%)
Mar 02, 2010 3.163 3.163 3.135 3.146 844,092 +0.01(+0.22%)
Mar 01, 2010 3.166 3.180 3.132 3.139 1,036,757 -0.02(-0.65%)
Feb 26, 2010 3.166 3.171 3.129 3.160 936,434 -0.01(-0.43%)
Feb 25, 2010 3.153 3.189 3.118 3.173 997,919 -0.00(-0.11%)
Feb 24, 2010 3.215 3.249 3.156 3.177 873,225 -0.04(-1.18%)
Feb 23, 2010 3.201 3.225 3.197 3.215 1,048,146 +0.01(+0.32%)
Feb 22, 2010 3.180 3.249 3.170 3.204 1,015,285 +0.02(+0.54%)
Feb 19, 2010 3.170 3.190 3.166 3.187 732,132 +0.00(+0.11%)
Feb 18, 2010 3.166 3.184 3.156 3.184 894,763 +0.01(+0.33%)
Feb 17, 2010 3.166 3.177 3.156 3.173 788,533 +0.00(+0.15%)
Feb 16, 2010 3.166 3.170 3.139 3.168 729,066 +0.03(+0.94%)
Feb 12, 2010 3.104 3.139 3.139 3.139 981,762 +0.02(+0.66%)
Feb 11, 2010 3.122 3.146 3.111 3.118 1,148,967 -0.01(-0.22%)
Feb 10, 2010 3.115 3.125 3.101 3.125 1,457,976 +0.00(+0.11%)
Feb 09, 2010 3.091 3.122 3.080 3.122 1,002,737 +0.03(+1.00%)
Feb 08, 2010 3.080 3.104 3.080 3.091 927,816 -0.01(-0.33%)
Feb 05, 2010 3.111 3.122 3.070 3.101 1,096,346 +0.00(+0.00%)
Feb 04, 2010 3.111 3.125 3.087 3.101 884,841 -0.01(-0.44%)
Feb 03, 2010 3.104 3.132 3.104 3.115 703,141 -0.01(-0.22%)
Feb 02, 2010 3.094 3.122 3.094 3.122 898,610 +0.02(+0.55%)
Feb 01, 2010 3.108 3.108 3.084 3.104 655,468 +0.02(+0.67%)
Jan 29, 2010 3.115 3.115 3.080 3.084 805,132 -0.01(-0.44%)
Jan 28, 2010 3.091 3.098 3.084 3.098 835,866 +0.02(+0.78%)
Jan 27, 2010 3.129 3.129 3.074 3.074 1,044,782 -0.05(-1.65%)
Jan 26, 2010 3.115 3.132 3.115 3.125 701,778 +0.00(+0.00%)
Jan 25, 2010 3.135 3.135 3.108 3.125 1,149,519 -0.00(-0.11%)
Jan 22, 2010 3.132 3.139 3.108 3.129 962,711 -0.00(-0.11%)
Jan 21, 2010 3.118 3.142 3.108 3.132 894,394 +0.02(+0.55%)
Jan 20, 2010 3.139 3.146 3.115 3.115 1,159,885 -0.02(-0.51%)
Jan 19, 2010 3.115 3.142 3.108 3.131 1,033,145 +0.02(+0.51%)
Jan 15, 2010 3.098 3.115 3.115 3.115 793,487 +0.01(+0.22%)
Jan 14, 2010 3.104 3.108 3.091 3.108 770,990 -0.00(-0.11%)
Jan 13, 2010 3.108 3.111 3.077 3.111 643,930 +0.01(+0.44%)
Jan 12, 2010 3.104 3.115 3.091 3.098 990,377 -0.01(-0.22%)
Jan 11, 2010 3.115 3.115 3.091 3.104 1,102,281 +0.02(+0.56%)
Jan 08, 2010 3.122 3.122 3.070 3.087 1,271,947 -0.03(-1.10%)
Jan 07, 2010 3.115 3.122 3.101 3.122 836,337 +0.00(+0.00%)
Jan 06, 2010 3.108 3.132 3.108 3.122 763,377 +0.01(+0.22%)
Jan 05, 2010 3.101 3.118 3.080 3.115 948,026 +0.01(+0.44%)
Jan 04, 2010 3.101 3.122 3.098 3.101 806,004 +0.02(+0.67%)
Dec 31, 2009 3.104 3.080 3.080 3.080 783,608 -0.02(-0.56%)
Dec 30, 2009 3.063 3.111 3.063 3.098 934,600 -0.00(-0.11%)
Dec 29, 2009 3.132 3.139 3.094 3.101 859,328 -0.04(-1.42%)
Dec 28, 2009 3.146 3.163 3.115 3.146 1,023,921 +0.00(+0.00%)
Dec 24, 2009 3.129 3.166 3.129 3.146 252,355 -0.00(-0.10%)
Dec 23, 2009 3.163 3.163 3.122 3.149 717,689 +0.01(+0.32%)
Dec 22, 2009 3.118 3.153 3.101 3.139 1,304,823 +0.03(+1.11%)
Dec 21, 2009 3.132 3.132 3.080 3.104 1,438,812 -0.02(-0.77%)
Dec 18, 2009 3.084 3.132 3.074 3.129 852,573 +0.03(+0.89%)
Dec 17, 2009 3.070 3.115 3.067 3.101 1,115,711 -0.02(-0.55%)
Dec 16, 2009 3.087 3.122 3.087 3.118 1,367,119 +0.03(+1.12%)
Dec 15, 2009 3.060 3.104 3.018 3.084 1,512,660 +0.03(+0.90%)
Dec 14, 2009 3.039 3.060 3.032 3.056 988,860 +0.03(+1.02%)
Dec 11, 2009 3.018 3.032 3.005 3.025 943,264 -0.00(-0.11%)
Dec 10, 2009 3.022 3.029 2.984 3.029 1,085,514 +0.03(+0.92%)
Dec 09, 2009 2.991 3.025 2.984 3.001 1,016,587 +0.02(+0.69%)
Dec 08, 2009 2.974 2.987 2.967 2.981 752,020 -0.01(-0.35%)
Dec 07, 2009 2.984 2.991 2.967 2.991 975,007 +0.01(+0.46%)
Dec 04, 2009 2.960 2.977 2.960 2.977 611,252 +0.02(+0.70%)
Dec 03, 2009 2.970 2.977 2.953 2.956 674,609 -0.01(-0.46%)
Dec 02, 2009 2.950 2.970 2.943 2.970 749,655 +0.01(+0.35%)
Dec 01, 2009 2.974 2.981 2.943 2.960 838,440 -0.02(-0.58%)
Nov 30, 2009 2.956 2.977 2.936 2.977 719,554 +0.01(+0.47%)
Nov 27, 2009 2.925 2.970 2.922 2.963 311,758 -0.01(-0.23%)
Nov 25, 2009 2.963 2.983 2.901 2.970 781,307 -0.02(-0.69%)
Nov 24, 2009 2.977 3.005 2.946 2.991 910,674 +0.02(+0.58%)
Nov 23, 2009 2.946 2.977 2.932 2.974 1,062,854 +0.04(+1.29%)
Nov 20, 2009 2.881 2.939 2.868 2.936 946,524 +0.06(+1.91%)
Nov 19, 2009 2.912 2.919 2.874 2.881 831,281 -0.03(-1.06%)
Nov 18, 2009 2.905 2.932 2.905 2.912 780,491 +0.00(+0.00%)
Nov 17, 2009 2.932 2.946 2.901 2.912 1,232,430 -0.02(-0.82%)
Nov 16, 2009 2.932 2.956 2.929 2.936 847,967 +0.01(+0.35%)
Nov 13, 2009 2.953 2.953 2.919 2.925 710,675 +0.00(+0.00%)
Nov 12, 2009 2.946 2.960 2.919 2.925 787,379 -0.04(-1.28%)
Nov 11, 2009 2.953 2.987 2.923 2.963 1,129,619 +0.02(+0.58%)
Nov 10, 2009 2.970 2.970 2.908 2.946 924,922 -0.00(-0.12%)
Nov 09, 2009 2.922 2.950 2.912 2.950 1,004,776 +0.03(+1.18%)
Nov 06, 2009 2.925 2.956 2.901 2.915 712,549 -0.01(-0.24%)
Nov 05, 2009 2.960 2.964 2.912 2.922 1,037,559 +0.01(+0.24%)
Nov 04, 2009 2.912 2.953 2.912 2.915 787,376 +0.01(+0.36%)
Nov 03, 2009 2.867 2.925 2.812 2.905 920,802 +0.07(+2.43%)
Nov 02, 2009 2.953 2.977 2.750 2.836 2,160,252 -0.13(-4.30%)
Oct 30, 2009 2.984 3.025 2.946 2.963 834,951 -0.04(-1.26%)
Oct 29, 2009 3.056 3.056 2.953 3.001 1,208,032 -0.01(-0.46%)
Oct 28, 2009 3.077 3.077 3.005 3.015 1,172,751 -0.04(-1.46%)
Oct 27, 2009 3.063 3.074 3.046 3.060 893,206 -0.00(-0.11%)
Oct 26, 2009 3.080 3.091 3.063 3.063 953,332 -0.01(-0.45%)
Oct 23, 2009 3.077 3.091 3.074 3.077 736,969 +0.01(+0.22%)
Oct 22, 2009 3.060 3.080 3.046 3.070 881,561 -0.01(-0.38%)
Oct 21, 2009 3.084 3.094 3.067 3.082 804,542 +0.01(+0.17%)
Oct 20, 2009 3.046 3.084 3.046 3.077 869,340 +0.01(+0.22%)
Oct 19, 2009 3.053 3.087 3.049 3.070 645,821 -0.01(-0.22%)
Oct 16, 2009 3.039 3.080 3.039 3.077 632,325 +0.02(+0.68%)
Oct 15, 2009 3.053 3.074 3.036 3.056 546,524 -0.01(-0.45%)
Oct 14, 2009 3.060 3.077 3.043 3.070 1,195,608 +0.02(+0.79%)
Oct 13, 2009 3.074 3.074 3.018 3.046 993,297 -0.01(-0.34%)
Oct 12, 2009 3.045 3.056 3.022 3.056 659,715 +0.02(+0.79%)
Oct 09, 2009 3.049 3.063 3.029 3.032 676,047 -0.03(-1.01%)
Oct 08, 2009 3.063 3.080 3.043 3.063 832,798 -0.02(-0.56%)
Oct 07, 2009 3.067 3.080 3.043 3.080 750,863 +0.00(+0.11%)
Oct 06, 2009 3.046 3.077 3.032 3.077 660,721 +0.01(+0.45%)
Oct 05, 2009 3.025 3.063 3.018 3.063 706,287 +0.03(+1.14%)
Oct 02, 2009 3.012 3.046 2.994 3.029 503,374 +0.02(+0.57%)
Oct 01, 2009 3.053 3.067 3.012 3.012 544,737 -0.06(-1.95%)
Sep 30, 2009 3.060 3.077 3.033 3.071 667,366 -0.01(-0.18%)
Sep 29, 2009 3.070 3.077 3.046 3.077 675,144 +0.00(+0.11%)
Sep 28, 2009 3.077 3.091 3.046 3.074 440,273 -0.00(-0.14%)
Sep 25, 2009 3.046 3.090 3.036 3.078 602,294 +0.04(+1.16%)
Sep 24, 2009 3.080 3.098 3.039 3.043 709,527 -0.04(-1.23%)
Sep 23, 2009 3.094 3.125 3.074 3.080 973,069 -0.00(-0.11%)
Sep 22, 2009 3.067 3.084 3.036 3.084 860,211 +0.01(+0.24%)
Sep 21, 2009 3.032 3.080 3.032 3.076 722,773 +0.03(+0.88%)
Sep 18, 2009 3.029 3.056 3.025 3.049 472,289 +0.01(+0.34%)
Sep 17, 2009 3.012 3.043 3.012 3.039 578,987 +0.01(+0.45%)
Sep 16, 2009 3.001 3.036 3.001 3.025 714,591 +0.03(+0.92%)
Sep 15, 2009 3.025 3.029 2.991 2.998 836,799 -0.01(-0.23%)
Sep 14, 2009 3.043 3.043 2.991 3.005 761,396 -0.02(-0.57%)
Sep 11, 2009 3.032 3.053 2.981 3.022 911,911 -0.02(-0.68%)
Sep 10, 2009 3.008 3.046 2.987 3.043 835,567 +0.05(+1.73%)
Sep 09, 2009 2.929 2.991 2.901 2.991 984,743 +0.06(+1.88%)
Sep 08, 2009 2.891 2.939 2.890 2.936 798,176 +0.06(+1.91%)
Sep 04, 2009 2.839 2.891 2.833 2.881 819,055 +0.02(+0.84%)
Sep 03, 2009 2.950 2.953 2.791 2.857 2,168,922 -0.09(-3.15%)
Sep 02, 2009 2.981 3.001 2.950 2.950 782,521 -0.03(-1.04%)
Sep 01, 2009 3.036 3.039 2.981 2.981 806,358 -0.07(-2.26%)
Aug 31, 2009 3.029 3.053 2.981 3.049 995,060 +0.04(+1.26%)
Aug 28, 2009 3.091 3.091 3.005 3.012 1,083,646 -0.04(-1.24%)
Aug 27, 2009 3.067 3.094 3.032 3.049 839,838 -0.03(-1.01%)
Aug 26, 2009 3.053 3.101 3.036 3.080 946,978 +0.04(+1.22%)
Aug 25, 2009 3.053 3.060 3.032 3.043 869,387 -0.01(-0.20%)
Aug 24, 2009 3.032 3.056 3.022 3.049 849,013 +0.00(+0.00%)
Aug 21, 2009 3.039 3.053 3.029 3.049 695,860 +0.01(+0.45%)
Aug 20, 2009 3.036 3.053 3.029 3.036 740,590 -0.01(-0.23%)
Aug 19, 2009 3.056 3.056 3.012 3.043 478,933 +0.00(+0.00%)
Aug 18, 2009 3.025 3.053 2.998 3.043 818,517 +0.01(+0.23%)
Aug 17, 2009 3.032 3.039 2.970 3.036 967,206 +0.00(+0.11%)
Aug 14, 2009 3.029 3.060 3.022 3.032 509,220 +0.00(+0.15%)
Aug 13, 2009 3.043 3.056 3.001 3.028 691,897 -0.01(-0.49%)
Aug 12, 2009 3.087 3.098 3.015 3.043 734,145 -0.03(-1.12%)
Aug 11, 2009 3.080 3.098 3.049 3.077 911,705 +0.02(+0.79%)
Aug 10, 2009 3.060 3.087 3.015 3.053 1,130,035 -0.01(-0.34%)
Aug 07, 2009 2.977 3.063 2.967 3.063 858,328 +0.08(+2.77%)
Aug 06, 2009 3.008 3.022 2.950 2.981 966,610 -0.04(-1.37%)
Aug 05, 2009 2.963 3.029 2.963 3.022 698,812 +0.04(+1.38%)
Aug 04, 2009 3.012 3.012 2.967 2.981 1,018,938 -0.04(-1.48%)
Aug 03, 2009 3.036 3.043 3.015 3.025 856,164 -0.02(-0.57%)
Jul 31, 2009 3.001 3.056 2.994 3.043 555,263 +0.06(+1.84%)
Jul 30, 2009 3.029 3.029 2.960 2.987 846,134 -0.03(-1.03%)
Jul 29, 2009 2.936 3.077 2.929 3.018 1,213,489 +0.05(+1.62%)
Jul 28, 2009 2.984 3.022 2.941 2.970 1,087,888 -0.01(-0.23%)
Jul 27, 2009 2.915 2.987 2.915 2.977 1,102,104 +0.08(+2.61%)
Jul 24, 2009 2.836 2.901 2.836 2.901 745,692 +0.05(+1.81%)
Jul 23, 2009 2.802 2.870 2.788 2.850 1,029,787 +0.05(+1.85%)
Jul 22, 2009 2.802 2.805 2.778 2.798 997,940 +0.01(+0.25%)
Jul 21, 2009 2.788 2.798 2.767 2.791 809,394 +0.01(+0.37%)
Jul 20, 2009 2.788 2.805 2.771 2.781 667,918 -0.01(-0.25%)
Jul 17, 2009 2.774 2.788 2.764 2.788 571,993 +0.01(+0.50%)
Jul 16, 2009 2.784 2.788 2.764 2.774 529,983 -0.00(-0.15%)
Jul 15, 2009 2.760 2.788 2.750 2.778 688,837 +0.02(+0.90%)
Jul 14, 2009 2.757 2.760 2.733 2.753 807,294 +0.00(+0.13%)
Jul 13, 2009 2.743 2.771 2.740 2.750 887,877 +0.00(+0.00%)
Jul 10, 2009 2.764 2.764 2.719 2.750 891,707 +0.00(+0.00%)
Jul 09, 2009 2.771 2.778 2.729 2.750 768,790 -0.01(-0.50%)
Jul 08, 2009 2.771 2.771 2.743 2.764 604,933 -0.02(-0.62%)
Jul 07, 2009 2.767 2.781 2.740 2.781 656,299 +0.03(+1.13%)
Jul 06, 2009 2.753 2.761 2.740 2.750 571,920 -0.02(-0.75%)
Jul 02, 2009 2.740 2.781 2.726 2.771 594,528 +0.03(+1.13%)
Jul 01, 2009 2.760 2.760 2.736 2.740 556,173 -0.01(-0.34%)
Jun 30, 2009 2.757 2.767 2.726 2.749 548,020 -0.01(-0.29%)
Jun 29, 2009 2.753 2.760 2.732 2.757 813,462 -0.01(-0.25%)
Jun 26, 2009 2.767 2.771 2.729 2.764 514,127 -0.01(-0.25%)
Jun 25, 2009 2.747 2.771 2.733 2.771 641,934 +0.03(+1.13%)
Jun 24, 2009 2.753 2.767 2.722 2.740 609,227 -0.00(-0.13%)
Jun 23, 2009 2.736 2.750 2.705 2.743 679,150 -0.00(-0.13%)
Jun 22, 2009 2.753 2.802 2.747 2.747 1,033,337 -0.03(-1.12%)
Jun 19, 2009 2.760 2.784 2.753 2.778 490,160 +0.03(+1.25%)
Jun 18, 2009 2.760 2.784 2.736 2.743 784,654 -0.01(-0.25%)
Jun 17, 2009 2.747 2.764 2.726 2.750 534,425 +0.02(+0.85%)
Jun 16, 2009 2.760 2.767 2.723 2.727 721,765 -0.03(-1.22%)
Jun 15, 2009 2.750 2.778 2.729 2.760 606,214 -0.01(-0.25%)
Jun 12, 2009 2.743 2.788 2.736 2.767 583,981 -0.01(-0.37%)
Jun 11, 2009 2.712 2.784 2.712 2.778 922,757 +0.05(+1.77%)
Jun 10, 2009 2.747 2.774 2.709 2.729 1,101,947 +0.03(+1.15%)
Jun 09, 2009 2.716 2.719 2.685 2.698 589,223 -0.01(-0.26%)
Jun 08, 2009 2.726 2.736 2.702 2.705 921,738 -0.02(-0.63%)
Jun 05, 2009 2.667 2.722 2.664 2.722 1,144,428 +0.06(+2.33%)
Jun 04, 2009 2.643 2.685 2.616 2.660 905,107 +0.02(+0.91%)
Jun 03, 2009 2.605 2.636 2.592 2.636 725,818 +0.03(+1.32%)
Jun 02, 2009 2.667 2.678 2.599 2.602 1,204,058 -0.08(-2.83%)
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.