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 (%)
Aug 31, 2004 3.835 3.849 3.821 3.842 564,424 +0.01(+0.18%)
Aug 30, 2004 3.818 3.835 3.797 3.835 425,569 +0.01(+0.18%)
Aug 27, 2004 3.804 3.835 3.800 3.828 622,523 +0.02(+0.54%)
Aug 26, 2004 3.811 3.838 3.800 3.807 580,982 -0.00(-0.09%)
Aug 25, 2004 3.811 3.821 3.794 3.811 457,814 +0.00(+0.00%)
Aug 24, 2004 3.790 3.818 3.783 3.811 658,544 +0.00(+0.00%)
Aug 23, 2004 3.797 3.811 3.766 3.811 490,639 +0.01(+0.18%)
Aug 20, 2004 3.818 3.818 3.794 3.804 506,326 -0.01(-0.36%)
Aug 19, 2004 3.790 3.818 3.759 3.818 514,169 +0.02(+0.45%)
Aug 18, 2004 3.787 3.804 3.766 3.800 453,457 +0.00(+0.00%)
Aug 17, 2004 3.776 3.804 3.752 3.800 475,824 +0.04(+1.01%)
Aug 16, 2004 3.776 3.780 3.738 3.763 478,148 +0.01(+0.28%)
Aug 13, 2004 3.725 3.776 3.725 3.752 493,835 +0.02(+0.65%)
Aug 12, 2004 3.763 3.766 3.718 3.728 404,073 -0.01(-0.28%)
Aug 11, 2004 3.769 3.804 3.728 3.738 580,111 -0.07(-1.72%)
Aug 10, 2004 3.752 3.804 3.728 3.804 792,460 +0.07(+1.94%)
Aug 09, 2004 3.745 3.790 3.704 3.732 477,277 -0.05(-1.27%)
Aug 06, 2004 3.780 3.783 3.766 3.780 386,353 +0.02(+0.55%)
Aug 05, 2004 3.763 3.780 3.756 3.759 459,266 +0.01(+0.28%)
Aug 04, 2004 3.735 3.763 3.728 3.749 302,692 -0.01(-0.27%)
Aug 03, 2004 3.718 3.766 3.704 3.759 449,971 +0.02(+0.65%)
Aug 02, 2004 3.735 3.766 3.708 3.735 424,117 -0.01(-0.28%)
Jul 30, 2004 3.749 3.759 3.732 3.745 583,597 +0.01(+0.28%)
Jul 29, 2004 3.701 3.749 3.690 3.735 367,471 +0.01(+0.37%)
Jul 28, 2004 3.656 3.735 3.642 3.721 434,865 +0.02(+0.56%)
Jul 27, 2004 3.642 3.735 3.635 3.701 517,946 +0.07(+1.99%)
Jul 26, 2004 3.659 3.701 3.615 3.628 594,345 -0.06(-1.59%)
Jul 23, 2004 3.711 3.732 3.683 3.687 498,483 -0.03(-0.83%)
Jul 22, 2004 3.749 3.759 3.704 3.718 500,516 -0.03(-0.83%)
Jul 21, 2004 3.766 3.769 3.735 3.749 573,430 -0.00(-0.09%)
Jul 20, 2004 3.721 3.776 3.711 3.752 504,002 +0.01(+0.28%)
Jul 19, 2004 3.766 3.769 3.732 3.742 446,775 -0.01(-0.18%)
Jul 16, 2004 3.769 3.783 3.721 3.749 496,740 -0.00(-0.09%)
Jul 15, 2004 3.769 3.769 3.704 3.752 489,187 +0.02(+0.46%)
Jul 14, 2004 3.704 3.749 3.697 3.735 543,509 +0.01(+0.18%)
Jul 13, 2004 3.721 3.783 3.701 3.728 637,628 -0.02(-0.64%)
Jul 12, 2004 3.735 3.787 3.670 3.752 996,095 +0.04(+1.21%)
Jul 09, 2004 3.714 3.718 3.670 3.708 521,432 +0.01(+0.19%)
Jul 08, 2004 3.677 3.718 3.666 3.701 456,942 -0.00(-0.09%)
Jul 07, 2004 3.666 3.714 3.652 3.704 489,187 +0.04(+1.22%)
Jul 06, 2004 3.666 3.680 3.652 3.659 421,212 +0.01(+0.19%)
Jul 02, 2004 3.625 3.663 3.625 3.652 393,034 +0.03(+0.76%)
Jul 01, 2004 3.621 3.680 3.621 3.625 426,441 +0.00(+0.09%)
Jun 30, 2004 3.670 3.683 3.617 3.621 609,450 -0.04(-1.22%)
Jun 29, 2004 3.697 3.701 3.666 3.666 414,821 -0.02(-0.47%)
Jun 28, 2004 3.666 3.697 3.632 3.683 444,451 +0.02(+0.47%)
Jun 25, 2004 3.666 3.683 3.642 3.666 419,179 +0.00(+0.09%)
Jun 24, 2004 3.615 3.680 3.601 3.663 545,542 +0.04(+1.24%)
Jun 23, 2004 3.621 3.639 3.615 3.618 585,340 -0.02(-0.47%)
Jun 22, 2004 3.670 3.690 3.618 3.635 774,159 -0.03(-0.94%)
Jun 21, 2004 3.670 3.704 3.649 3.670 659,415 -0.00(-0.09%)
Jun 18, 2004 3.683 3.701 3.670 3.673 519,108 -0.02(-0.65%)
Jun 17, 2004 3.673 3.704 3.670 3.697 418,017 +0.01(+0.37%)
Jun 16, 2004 3.673 3.714 3.670 3.683 871,183 -0.02(-0.47%)
Jun 15, 2004 3.649 3.701 3.649 3.701 450,842 +0.05(+1.42%)
Jun 14, 2004 3.690 3.701 3.615 3.649 658,253 -0.03(-0.84%)
Jun 10, 2004 3.642 3.683 3.639 3.680 545,542 +0.05(+1.42%)
Jun 09, 2004 3.597 3.632 3.590 3.628 576,915 +0.01(+0.19%)
Jun 08, 2004 3.663 3.690 3.615 3.621 546,995 -0.06(-1.50%)
Jun 07, 2004 3.687 3.697 3.649 3.677 658,834 +0.00(+0.09%)
Jun 04, 2004 3.615 3.680 3.580 3.673 454,038 +0.07(+1.81%)
Jun 03, 2004 3.587 3.628 3.580 3.608 488,025 -0.01(-0.38%)
Jun 02, 2004 3.628 3.666 3.615 3.621 493,254 +0.00(+0.10%)
Jun 01, 2004 3.677 3.701 3.615 3.618 461,009 -0.03(-0.94%)
May 28, 2004 3.573 3.652 3.573 3.652 494,706 +0.07(+1.92%)
May 27, 2004 3.587 3.642 3.584 3.584 547,576 -0.01(-0.19%)
May 26, 2004 3.580 3.628 3.577 3.590 905,461 +0.02(+0.68%)
May 25, 2004 3.484 3.570 3.480 3.566 767,187 +0.09(+2.57%)
May 24, 2004 3.480 3.494 3.460 3.477 472,048 +0.00(+0.00%)
May 21, 2004 3.456 3.494 3.453 3.477 478,148 +0.01(+0.40%)
May 20, 2004 3.449 3.494 3.449 3.463 479,891 +0.01(+0.40%)
May 19, 2004 3.491 3.501 3.449 3.449 677,716 -0.03(-0.79%)
May 18, 2004 3.449 3.484 3.446 3.477 709,089 +0.02(+0.50%)
May 17, 2004 3.484 3.511 3.422 3.460 708,799 -0.01(-0.20%)
May 14, 2004 3.484 3.491 3.442 3.467 530,437 +0.00(+0.00%)
May 13, 2004 3.408 3.511 3.408 3.467 1,066,684 +0.06(+1.82%)
May 12, 2004 3.401 3.432 3.360 3.405 844,749 +0.01(+0.30%)
May 11, 2004 3.470 3.480 3.377 3.394 910,690 -0.09(-2.47%)
May 10, 2004 3.384 3.529 3.325 3.480 1,694,145 +0.10(+3.06%)
May 07, 2004 3.473 3.535 3.305 3.377 1,788,265 -0.16(-4.48%)
May 06, 2004 3.494 3.542 3.487 3.535 560,067 +0.03(+0.88%)
May 05, 2004 3.566 3.570 3.494 3.504 858,402 -0.03(-0.78%)
May 04, 2004 3.529 3.549 3.508 3.532 680,911 -0.00(-0.10%)
May 03, 2004 3.511 3.580 3.504 3.535 632,690 +0.02(+0.69%)
Apr 30, 2004 3.504 3.539 3.494 3.511 621,942 +0.00(+0.00%)
Apr 29, 2004 3.553 3.553 3.494 3.511 632,109 -0.02(-0.49%)
Apr 28, 2004 3.546 3.587 3.515 3.529 537,118 -0.07(-1.82%)
Apr 27, 2004 3.525 3.604 3.511 3.594 883,674 +0.07(+1.95%)
Apr 26, 2004 3.522 3.529 3.511 3.525 888,322 +0.01(+0.39%)
Apr 23, 2004 3.566 3.573 3.494 3.511 965,593 -0.05(-1.45%)
Apr 22, 2004 3.566 3.597 3.563 3.563 750,920 -0.01(-0.19%)
Apr 21, 2004 3.587 3.611 3.566 3.570 769,802 -0.03(-0.86%)
Apr 20, 2004 3.621 3.632 3.597 3.601 1,022,239 -0.03(-0.95%)
Apr 19, 2004 3.708 3.728 3.632 3.635 583,597 -0.05(-1.31%)
Apr 16, 2004 3.628 3.711 3.625 3.683 752,663 +0.04(+1.23%)
Apr 15, 2004 3.546 3.663 3.546 3.639 1,045,478 +0.06(+1.63%)
Apr 14, 2004 3.759 3.763 3.511 3.580 2,382,320 -0.19(-4.94%)
Apr 13, 2004 3.821 3.838 3.752 3.766 886,579 -0.08(-1.97%)
Apr 12, 2004 3.804 3.866 3.787 3.842 1,138,145 +0.05(+1.36%)
Apr 08, 2004 3.776 3.804 3.763 3.790 947,873 -0.02(-0.54%)
Apr 07, 2004 3.849 3.869 3.790 3.811 773,869 -0.05(-1.25%)
Apr 06, 2004 3.849 3.873 3.838 3.859 539,442 +0.04(+1.17%)
Apr 05, 2004 3.842 3.866 3.814 3.814 852,011 -0.06(-1.42%)
Apr 02, 2004 3.900 3.900 3.845 3.869 581,563 -0.04(-0.97%)
Apr 01, 2004 3.911 3.924 3.893 3.907 501,097 -0.02(-0.44%)
Mar 31, 2004 3.917 3.931 3.883 3.924 645,181 +0.04(+0.97%)
Mar 30, 2004 3.873 3.893 3.856 3.887 492,963 +0.02(+0.44%)
Mar 29, 2004 3.887 3.907 3.849 3.869 680,621 -0.05(-1.23%)
Mar 26, 2004 3.897 3.931 3.873 3.917 461,881 +0.01(+0.26%)
Mar 25, 2004 3.897 3.921 3.880 3.907 891,808 +0.01(+0.26%)
Mar 24, 2004 3.883 3.924 3.866 3.897 752,953 +0.01(+0.27%)
Mar 23, 2004 3.856 3.890 3.842 3.887 766,606 +0.02(+0.53%)
Mar 22, 2004 3.873 3.887 3.845 3.866 665,515 +0.01(+0.18%)
Mar 19, 2004 3.869 3.873 3.849 3.859 425,569 +0.00(+0.09%)
Mar 18, 2004 3.838 3.856 3.828 3.856 464,495 +0.03(+0.81%)
Mar 17, 2004 3.835 3.838 3.807 3.825 730,295 -0.01(-0.27%)
Mar 16, 2004 3.838 3.862 3.821 3.835 746,272 +0.01(+0.27%)
Mar 15, 2004 3.814 3.842 3.807 3.825 648,667 +0.00(+0.09%)
Mar 12, 2004 3.852 3.859 3.821 3.821 745,400 -0.03(-0.80%)
Mar 11, 2004 3.869 3.873 3.804 3.852 686,140 +0.00(+0.09%)
Mar 10, 2004 3.866 3.880 3.838 3.849 960,945 +0.00(+0.09%)
Mar 09, 2004 3.835 3.856 3.807 3.845 671,035 +0.01(+0.27%)
Mar 08, 2004 3.825 3.842 3.818 3.835 503,131 +0.00(+0.09%)
Mar 05, 2004 3.787 3.838 3.752 3.831 610,612 +0.03(+0.82%)
Mar 04, 2004 3.769 3.804 3.752 3.800 492,673 +0.04(+1.10%)
Mar 03, 2004 3.794 3.821 3.759 3.759 716,351 -0.04(-1.18%)
Mar 02, 2004 3.780 3.814 3.780 3.804 700,665 +0.03(+0.82%)
Mar 01, 2004 3.769 3.787 3.735 3.773 729,423 +0.01(+0.37%)
Feb 27, 2004 3.749 3.787 3.745 3.759 705,603 +0.01(+0.37%)
Feb 26, 2004 3.718 3.752 3.714 3.745 648,086 +0.01(+0.28%)
Feb 25, 2004 3.701 3.742 3.694 3.735 703,860 -0.01(-0.28%)
Feb 24, 2004 3.701 3.749 3.701 3.745 925,215 +0.02(+0.65%)
Feb 23, 2004 3.701 3.749 3.694 3.721 1,304,887 -0.05(-1.28%)
Feb 20, 2004 3.811 3.838 3.759 3.769 1,050,126 -0.06(-1.53%)
Feb 19, 2004 3.821 3.842 3.797 3.828 967,626 -0.00(-0.09%)
Feb 18, 2004 3.828 3.859 3.825 3.831 725,938 -0.01(-0.36%)
Feb 17, 2004 3.856 3.887 3.842 3.845 874,379 -0.02(-0.53%)
Feb 13, 2004 3.866 3.880 3.842 3.866 585,049 +0.00(+0.00%)
Feb 12, 2004 3.852 3.880 3.845 3.866 574,011 +0.01(+0.36%)
Feb 11, 2004 3.845 3.869 3.838 3.852 751,210 -0.01(-0.36%)
Feb 10, 2004 3.828 3.869 3.807 3.866 793,332 +0.06(+1.54%)
Feb 09, 2004 3.797 3.845 3.794 3.807 641,405 +0.00(+0.09%)
Feb 06, 2004 3.825 3.838 3.804 3.804 662,610 -0.04(-0.99%)
Feb 05, 2004 3.856 3.887 3.811 3.842 725,066 -0.02(-0.62%)
Feb 04, 2004 3.835 3.897 3.825 3.866 751,791 +0.01(+0.36%)
Feb 03, 2004 3.835 3.873 3.831 3.852 519,979 +0.02(+0.54%)
Feb 02, 2004 3.838 3.856 3.821 3.831 509,521 +0.01(+0.36%)
Jan 30, 2004 3.821 3.862 3.804 3.818 499,064 +0.01(+0.27%)
Jan 29, 2004 3.825 3.831 3.800 3.807 461,590 -0.02(-0.54%)
Jan 28, 2004 3.842 3.852 3.828 3.828 647,795 -0.04(-0.98%)
Jan 27, 2004 3.880 3.883 3.849 3.866 860,435 -0.02(-0.62%)
Jan 26, 2004 3.869 3.890 3.856 3.890 535,956 +0.01(+0.18%)
Jan 23, 2004 3.825 3.890 3.821 3.883 711,994 +0.05(+1.26%)
Jan 22, 2004 3.849 3.869 3.835 3.835 768,349 -0.03(-0.89%)
Jan 21, 2004 3.828 3.873 3.825 3.869 690,788 +0.03(+0.72%)
Jan 20, 2004 3.845 3.859 3.831 3.842 717,513 -0.02(-0.53%)
Jan 16, 2004 3.862 3.869 3.838 3.862 625,137 +0.01(+0.18%)
Jan 15, 2004 3.842 3.880 3.838 3.856 678,587 +0.01(+0.18%)
Jan 14, 2004 3.804 3.856 3.804 3.849 661,448 +0.03(+0.81%)
Jan 13, 2004 3.856 3.873 3.787 3.818 908,366 -0.04(-0.98%)
Jan 12, 2004 3.856 3.873 3.831 3.856 824,124 +0.00(+0.09%)
Jan 09, 2004 3.818 3.852 3.818 3.852 584,178 +0.03(+0.72%)
Jan 08, 2004 3.821 3.838 3.797 3.825 559,195 +0.02(+0.63%)
Jan 07, 2004 3.818 3.838 3.780 3.800 860,145 -0.01(-0.18%)
Jan 06, 2004 3.787 3.807 3.780 3.807 646,343 +0.01(+0.27%)
Jan 05, 2004 3.780 3.800 3.769 3.797 748,886 +0.02(+0.64%)
Jan 02, 2004 3.776 3.783 3.745 3.773 504,293 +0.00(+0.00%)
Dec 31, 2003 3.790 3.804 3.756 3.773 664,934 -0.03(-0.81%)
Dec 30, 2003 3.800 3.804 3.783 3.804 596,378 +0.01(+0.18%)
Dec 29, 2003 3.787 3.800 3.745 3.797 589,407 +0.01(+0.27%)
Dec 26, 2003 3.800 3.800 3.780 3.787 289,619 -0.01(-0.27%)
Dec 24, 2003 3.800 3.804 3.787 3.797 531,308 -0.01(-0.18%)
Dec 23, 2003 3.797 3.814 3.787 3.804 466,238 +0.00(+0.09%)
Dec 22, 2003 3.787 3.800 3.787 3.800 922,310 +0.01(+0.36%)
Dec 19, 2003 3.773 3.787 3.763 3.787 656,510 +0.01(+0.18%)
Dec 18, 2003 3.769 3.783 3.759 3.780 827,610 +0.01(+0.37%)
Dec 17, 2003 3.756 3.769 3.745 3.766 780,840 +0.01(+0.28%)
Dec 16, 2003 3.704 3.759 3.704 3.756 583,306 +0.04(+1.02%)
Dec 15, 2003 3.728 3.745 3.701 3.718 651,281 -0.01(-0.28%)
Dec 12, 2003 3.714 3.714 3.701 3.728 491,801 +0.01(+0.37%)
Dec 11, 2003 3.704 3.752 3.704 3.714 1,106,772 +0.01(+0.28%)
Dec 10, 2003 3.711 3.732 3.690 3.704 1,196,243 +0.01(+0.19%)
Dec 09, 2003 3.683 3.714 3.673 3.697 676,844 +0.01(+0.28%)
Dec 08, 2003 3.708 3.714 3.687 3.687 584,468 -0.01(-0.28%)
Dec 05, 2003 3.670 3.687 3.663 3.697 509,231 +0.03(+0.75%)
Dec 04, 2003 3.652 3.677 3.649 3.670 637,047 +0.01(+0.38%)
Dec 03, 2003 3.663 3.677 3.652 3.656 709,089 -0.00(-0.09%)
Dec 02, 2003 3.611 3.659 3.611 3.659 768,349 +0.06(+1.72%)
Dec 01, 2003 3.642 3.663 3.611 3.597 762,539 -0.04(-1.14%)
Nov 28, 2003 3.642 3.666 3.625 3.639 290,781 +0.01(+0.19%)
Nov 26, 2003 3.604 3.642 3.604 3.632 526,951 -0.02(-0.47%)
Nov 25, 2003 3.594 3.666 3.580 3.649 714,027 +0.03(+0.95%)
Nov 24, 2003 3.604 3.625 3.590 3.615 765,154 +0.01(+0.19%)
Nov 21, 2003 3.594 3.621 3.597 3.608 656,220 +0.01(+0.38%)
Nov 20, 2003 3.615 3.615 3.587 3.594 874,088 -0.01(-0.29%)
Nov 19, 2003 3.580 3.639 3.566 3.604 930,443 +0.03(+0.77%)
Nov 18, 2003 3.566 3.628 3.566 3.577 901,394 +0.01(+0.29%)
Nov 17, 2003 3.570 3.573 3.546 3.566 758,182 +0.00(+0.00%)
Nov 14, 2003 3.590 3.590 3.559 3.566 623,975 -0.02(-0.58%)
Nov 13, 2003 3.584 3.590 3.559 3.587 964,140 +0.01(+0.39%)
Nov 12, 2003 3.563 3.584 3.556 3.573 635,014 +0.01(+0.29%)
Nov 11, 2003 3.580 3.580 3.546 3.563 741,915 -0.01(-0.38%)
Nov 10, 2003 3.542 3.577 3.539 3.577 980,698 +0.00(+0.10%)
Nov 07, 2003 3.522 3.570 3.522 3.573 800,303 +0.04(+1.07%)
Nov 06, 2003 3.539 3.539 3.529 3.535 703,279 -0.02(-0.58%)
Nov 05, 2003 3.494 3.559 3.487 3.556 700,665 +0.06(+1.57%)
Nov 04, 2003 3.494 3.522 3.484 3.501 829,364 +0.00(+0.10%)
Nov 03, 2003 3.511 3.525 3.494 3.498 884,438 -0.02(-0.68%)
Oct 31, 2003 3.525 3.546 3.504 3.522 722,742 +0.00(+0.00%)
Oct 30, 2003 3.535 3.542 3.508 3.522 640,243 -0.02(-0.49%)
Oct 29, 2003 3.529 3.546 3.511 3.539 913,014 -0.00(-0.10%)
Oct 28, 2003 3.559 3.563 3.532 3.542 742,205 -0.02(-0.58%)
Oct 27, 2003 3.542 3.587 3.542 3.563 696,598 +0.00(+0.00%)
Oct 24, 2003 3.546 3.573 3.525 3.563 623,685 +0.02(+0.58%)
Oct 23, 2003 3.546 3.549 3.522 3.542 930,443 +0.01(+0.19%)
Oct 22, 2003 3.549 3.549 3.522 3.535 822,381 -0.00(-0.10%)
Oct 21, 2003 3.532 3.559 3.525 3.539 936,253 -0.02(-0.48%)
Oct 20, 2003 3.535 3.553 3.525 3.556 743,658 +0.04(+1.08%)
Oct 17, 2003 3.529 3.546 3.515 3.518 985,056 +0.00(+0.00%)
Oct 16, 2003 3.553 3.570 3.518 3.518 1,021,948 -0.03(-0.97%)
Oct 15, 2003 3.573 3.580 3.549 3.553 1,445,194 -0.02(-0.58%)
Oct 14, 2003 3.618 3.632 3.573 3.573 1,558,776 -0.05(-1.33%)
Oct 13, 2003 3.683 3.683 3.618 3.621 1,419,631 -0.06(-1.68%)
Oct 10, 2003 3.714 3.742 3.701 3.683 1,069,879 -0.01(-0.28%)
Oct 09, 2003 3.649 3.701 3.649 3.694 848,815 +0.03(+0.94%)
Oct 08, 2003 3.683 3.690 3.625 3.659 793,622 -0.02(-0.65%)
Oct 07, 2003 3.584 3.732 3.580 3.683 1,053,902 +0.11(+3.08%)
Oct 06, 2003 3.563 3.604 3.535 3.573 781,131 -0.01(-0.19%)
Oct 03, 2003 3.584 3.615 3.529 3.580 1,215,416 -0.01(-0.19%)
Oct 02, 2003 3.590 3.604 3.580 3.587 620,780 -0.00(-0.10%)
Oct 01, 2003 3.632 3.632 3.594 3.590 1,014,105 -0.05(-1.32%)
Sep 30, 2003 3.615 3.642 3.597 3.639 865,083 +0.02(+0.48%)
Sep 29, 2003 3.625 3.628 3.590 3.621 768,930 -0.00(-0.09%)
Sep 26, 2003 3.659 3.673 3.615 3.625 885,417 -0.05(-1.40%)
Sep 25, 2003 3.656 3.656 3.652 3.677 827,029 +0.00(+0.00%)
Sep 24, 2003 3.704 3.708 3.673 3.677 705,603 -0.02(-0.56%)
Sep 23, 2003 3.718 3.718 3.683 3.697 1,050,707 -0.04(-1.01%)
Sep 22, 2003 3.756 3.759 3.701 3.735 1,118,972 -0.04(-1.09%)
Sep 19, 2003 3.787 3.787 3.763 3.776 1,426,603 -0.01(-0.27%)
Sep 18, 2003 3.766 3.783 3.742 3.787 782,002 +0.03(+0.83%)
Sep 17, 2003 3.735 3.769 3.735 3.756 627,170 +0.01(+0.28%)
Sep 16, 2003 3.738 3.769 3.721 3.745 647,214 +0.01(+0.18%)
Sep 15, 2003 3.690 3.745 3.687 3.738 668,130 +0.04(+1.02%)
Sep 12, 2003 3.752 3.773 3.701 3.701 879,898 -0.05(-1.38%)
Sep 11, 2003 3.718 3.787 3.701 3.752 895,875 +0.03(+0.93%)
Sep 10, 2003 3.687 3.718 3.659 3.718 763,992 +0.04(+1.12%)
Sep 09, 2003 3.663 3.687 3.649 3.677 596,378 +0.02(+0.47%)
Sep 08, 2003 3.635 3.677 3.615 3.659 543,509 +0.02(+0.66%)
Sep 05, 2003 3.604 3.649 3.604 3.635 688,464 +0.00(+0.09%)
Sep 04, 2003 3.590 3.639 3.590 3.632 643,728 +0.04(+1.05%)
Sep 03, 2003 3.590 3.621 3.584 3.594 713,156 -0.02(-0.57%)
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.