Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate Income Trust (NY: MIN )

2.620 +0.030 (+1.16%)
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 (%)
Oct 31, 2011 2.028 2.038 2.012 2.025 732,931 +0.00(+0.00%)
Oct 28, 2011 2.025 2.028 2.002 2.025 689,100 +0.01(+0.64%)
Oct 27, 2011 2.028 2.031 2.006 2.012 844,763 -0.02(-0.79%)
Oct 26, 2011 2.002 2.028 1.999 2.028 1,283,504 +0.02(+0.96%)
Oct 25, 2011 1.993 2.009 1.983 2.009 860,897 +0.02(+0.97%)
Oct 24, 2011 1.989 2.002 1.980 1.989 707,512 +0.01(+0.32%)
Oct 21, 2011 1.977 1.983 1.967 1.983 958,194 +0.02(+1.15%)
Oct 20, 2011 1.986 1.986 1.960 1.960 518,663 -0.02(-0.81%)
Oct 19, 2011 1.973 1.977 1.967 1.977 735,053 +0.01(+0.66%)
Oct 18, 2011 1.954 1.967 1.944 1.964 840,839 +0.00(+0.16%)
Oct 17, 2011 1.957 1.973 1.951 1.960 1,226,570 -0.01(-0.65%)
Oct 14, 2011 1.964 1.980 1.948 1.973 829,389 +0.02(+0.99%)
Oct 13, 2011 1.964 1.964 1.948 1.954 471,579 +0.00(+0.00%)
Oct 12, 2011 1.973 1.973 1.941 1.954 773,467 -0.01(-0.33%)
Oct 11, 2011 1.954 1.977 1.942 1.960 750,772 +0.01(+0.75%)
Oct 10, 2011 1.933 1.946 1.914 1.946 961,387 +0.03(+1.67%)
Oct 07, 2011 1.920 1.920 1.904 1.914 724,702 -0.00(-0.17%)
Oct 06, 2011 1.907 1.917 1.901 1.917 670,122 +0.01(+0.33%)
Oct 05, 2011 1.891 1.914 1.891 1.911 859,985 +0.02(+1.01%)
Oct 04, 2011 1.920 1.923 1.885 1.891 1,427,477 -0.04(-2.15%)
Oct 03, 2011 1.933 1.943 1.917 1.933 1,106,701 +0.02(+0.83%)
Sep 30, 2011 1.968 1.971 1.917 1.917 1,428,541 -0.04(-1.80%)
Sep 29, 2011 1.971 1.971 1.949 1.952 846,442 -0.01(-0.33%)
Sep 28, 2011 1.975 1.975 1.946 1.959 1,423,193 +0.00(+0.16%)
Sep 27, 2011 1.994 1.994 1.952 1.955 1,482,233 -0.03(-1.45%)
Sep 26, 2011 1.981 1.984 1.952 1.984 1,016,584 +0.02(+0.81%)
Sep 23, 2011 1.987 1.987 1.955 1.968 1,112,316 -0.02(-0.80%)
Sep 22, 2011 1.987 2.003 1.975 1.984 902,741 -0.02(-0.96%)
Sep 21, 2011 2.003 2.013 1.997 2.003 574,177 -0.01(-0.48%)
Sep 20, 2011 1.997 2.016 1.991 2.013 683,489 +0.01(+0.64%)
Sep 19, 2011 2.010 2.013 1.981 2.000 896,200 -0.01(-0.48%)
Sep 16, 2011 2.003 2.013 1.997 2.010 884,798 +0.02(+1.13%)
Sep 15, 2011 2.010 2.010 1.984 1.987 669,364 -0.02(-0.94%)
Sep 14, 2011 2.003 2.013 1.994 2.006 726,680 +0.01(+0.46%)
Sep 13, 2011 1.978 1.997 1.975 1.997 692,371 +0.02(+0.97%)
Sep 12, 2011 2.007 2.016 1.978 1.978 806,500 -0.03(-1.50%)
Sep 09, 2011 2.017 2.017 1.995 2.008 652,121 -0.01(-0.47%)
Sep 08, 2011 2.005 2.017 2.001 2.017 593,875 +0.01(+0.63%)
Sep 07, 2011 2.024 2.024 2.001 2.005 751,697 -0.00(-0.16%)
Sep 06, 2011 2.014 2.040 1.998 2.008 648,807 -0.03(-1.56%)
Sep 02, 2011 2.001 2.040 1.998 2.040 438,796 +0.01(+0.47%)
Sep 01, 2011 2.036 2.049 2.017 2.030 1,050,765 -0.01(-0.47%)
Aug 31, 2011 2.065 2.065 2.033 2.040 873,393 +0.00(+0.16%)
Aug 30, 2011 2.033 2.040 2.014 2.036 692,077 +0.00(+0.00%)
Aug 29, 2011 2.040 2.043 2.021 2.036 613,343 +0.00(+0.00%)
Aug 26, 2011 2.024 2.036 2.011 2.036 581,214 +0.01(+0.31%)
Aug 25, 2011 2.011 2.033 1.992 2.030 1,035,878 +0.01(+0.47%)
Aug 24, 2011 2.014 2.024 1.992 2.021 973,061 +0.01(+0.63%)
Aug 23, 2011 1.989 2.008 1.973 2.008 717,964 +0.02(+0.96%)
Aug 22, 2011 1.989 1.989 1.957 1.989 938,678 +0.03(+1.62%)
Aug 19, 2011 1.944 1.973 1.941 1.957 1,253,657 -0.01(-0.32%)
Aug 18, 2011 1.957 1.973 1.935 1.963 1,494,760 -0.01(-0.64%)
Aug 17, 2011 1.992 1.995 1.967 1.976 1,113,626 +0.00(+0.00%)
Aug 16, 2011 1.963 1.992 1.963 1.976 1,358,679 +0.00(+0.16%)
Aug 15, 2011 1.951 1.986 1.951 1.973 1,206,541 +0.01(+0.48%)
Aug 12, 2011 1.941 1.970 1.938 1.963 633,614 +0.03(+1.48%)
Aug 11, 2011 1.935 1.967 1.925 1.935 1,037,892 +0.00(+0.16%)
Aug 10, 2011 1.922 1.948 1.922 1.932 701,047 -0.02(-1.14%)
Aug 09, 2011 1.979 1.967 1.878 1.954 1,856,660 +0.05(+2.59%)
Aug 08, 2011 1.964 1.970 1.901 1.904 1,410,455 -0.08(-3.82%)
Aug 05, 2011 1.989 2.002 1.942 1.980 1,162,739 -0.01(-0.63%)
Aug 04, 2011 1.999 2.018 1.980 1.993 998,459 -0.03(-1.25%)
Aug 03, 2011 2.002 2.021 1.974 2.018 1,039,629 +0.01(+0.47%)
Aug 02, 2011 1.996 2.021 1.993 2.008 738,157 +0.00(+0.00%)
Aug 01, 2011 1.971 2.012 1.971 2.008 1,308,489 +0.06(+2.90%)
Jul 29, 2011 1.971 1.980 1.930 1.952 1,316,136 -0.02(-0.96%)
Jul 28, 2011 1.949 2.002 1.942 1.971 1,101,146 +0.01(+0.32%)
Jul 27, 2011 1.999 2.005 1.917 1.964 2,223,288 -0.05(-2.50%)
Jul 26, 2011 2.030 2.030 2.008 2.015 1,168,410 -0.02(-1.22%)
Jul 25, 2011 2.052 2.052 2.021 2.039 1,271,414 -0.02(-1.09%)
Jul 22, 2011 2.049 2.062 2.040 2.062 987,566 +0.02(+0.77%)
Jul 21, 2011 2.034 2.052 2.030 2.046 1,012,945 +0.01(+0.46%)
Jul 20, 2011 2.049 2.056 2.021 2.037 1,021,859 -0.00(-0.15%)
Jul 19, 2011 2.040 2.046 2.034 2.040 820,335 -0.00(-0.15%)
Jul 18, 2011 2.030 2.049 2.021 2.043 793,025 +0.00(+0.15%)
Jul 15, 2011 2.052 2.052 2.021 2.040 983,357 +0.01(+0.46%)
Jul 14, 2011 2.021 2.043 2.021 2.030 1,008,434 +0.00(+0.00%)
Jul 13, 2011 2.021 2.034 2.012 2.030 1,011,646 -0.01(-0.31%)
Jul 12, 2011 2.040 2.046 2.021 2.037 1,152,602 +0.01(+0.40%)
Jul 11, 2011 2.025 2.047 2.019 2.029 728,780 -0.00(-0.15%)
Jul 08, 2011 1.997 2.032 1.997 2.032 706,160 +0.02(+0.78%)
Jul 07, 2011 2.013 2.016 1.998 2.016 805,726 +0.02(+0.78%)
Jul 06, 2011 2.025 2.025 1.988 2.000 1,290,996 -0.02(-0.78%)
Jul 05, 2011 2.032 2.032 1.994 2.016 844,151 -0.01(-0.46%)
Jul 01, 2011 1.972 2.025 1.972 2.025 1,035,030 +0.05(+2.53%)
Jun 30, 2011 2.044 2.044 1.975 1.975 1,557,190 -0.04(-2.17%)
Jun 29, 2011 2.044 2.060 2.016 2.019 1,267,320 -0.03(-1.52%)
Jun 28, 2011 2.047 2.063 2.038 2.050 974,635 +0.00(+0.15%)
Jun 27, 2011 2.060 2.066 2.044 2.047 1,054,928 +0.00(+0.00%)
Jun 24, 2011 2.044 2.072 2.038 2.047 1,124,742 +0.00(+0.00%)
Jun 23, 2011 2.029 2.050 2.019 2.047 1,043,301 +0.01(+0.61%)
Jun 22, 2011 2.029 2.041 2.019 2.035 1,085,879 +0.01(+0.62%)
Jun 21, 2011 2.010 2.041 2.010 2.022 1,394,935 +0.00(+0.16%)
Jun 20, 2011 2.013 2.019 2.010 2.019 694,373 +0.02(+0.94%)
Jun 17, 2011 1.991 2.019 1.991 2.000 850,565 +0.00(+0.16%)
Jun 16, 2011 1.972 2.025 1.972 1.997 861,152 +0.02(+0.79%)
Jun 15, 2011 1.963 2.007 1.957 1.982 1,083,965 +0.01(+0.32%)
Jun 14, 2011 1.978 1.997 1.966 1.975 1,182,296 -0.01(-0.63%)
Jun 13, 2011 1.991 2.000 1.960 1.988 1,227,555 -0.01(-0.31%)
Jun 10, 2011 2.022 2.022 1.985 1.994 995,691 -0.02(-0.93%)
Jun 09, 2011 2.022 2.032 2.013 2.013 849,647 +0.00(+0.00%)
Jun 08, 2011 2.013 2.022 2.000 2.013 1,057,829 -0.01(-0.68%)
Jun 07, 2011 2.017 2.027 2.017 2.027 893,953 +0.02(+0.77%)
Jun 06, 2011 2.014 2.027 2.008 2.011 1,172,052 -0.01(-0.46%)
Jun 03, 2011 1.999 2.027 1.983 2.020 1,206,317 +0.04(+2.04%)
May 24, 2011 1.971 1.983 1.961 1.980 1,230,084 +0.01(+0.31%)
May 23, 2011 1.958 1.977 1.946 1.974 1,714,925 +0.00(+0.00%)
May 20, 2011 1.961 1.986 1.949 1.974 2,484,212 +0.01(+0.63%)
May 19, 2011 1.930 1.963 1.930 1.961 1,752,366 +0.03(+1.77%)
May 18, 2011 1.937 1.952 1.927 1.927 1,306,002 -0.03(-1.43%)
May 17, 2011 1.961 1.964 1.940 1.955 916,928 -0.01(-0.32%)
May 16, 2011 1.952 1.971 1.943 1.961 1,174,849 +0.01(+0.48%)
May 13, 2011 1.930 1.952 1.930 1.952 975,475 +0.02(+0.96%)
May 12, 2011 1.927 1.937 1.924 1.933 1,039,954 -0.00(-0.16%)
May 11, 2011 1.930 1.943 1.927 1.937 1,172,635 -0.00(-0.16%)
May 10, 2011 1.949 1.949 1.927 1.940 1,514,729 -0.00(-0.06%)
May 09, 2011 1.922 1.941 1.916 1.941 812,739 +0.02(+0.80%)
May 06, 2011 1.910 1.929 1.898 1.926 1,261,166 +0.02(+1.30%)
May 05, 2011 1.892 1.922 1.892 1.901 1,281,709 +0.00(+0.16%)
May 04, 2011 1.889 1.898 1.889 1.898 1,292,755 +0.01(+0.33%)
May 03, 2011 1.892 1.901 1.892 1.892 1,186,779 -0.03(-1.44%)
May 02, 2011 1.910 1.919 1.907 1.919 1,338,113 +0.01(+0.32%)
Apr 29, 2011 1.910 1.913 1.901 1.913 1,119,008 +0.01(+0.49%)
Apr 28, 2011 1.892 1.904 1.889 1.904 1,218,829 +0.01(+0.49%)
Apr 27, 2011 1.898 1.904 1.892 1.895 1,124,987 -0.01(-0.49%)
Apr 26, 2011 1.889 1.910 1.889 1.904 1,397,172 +0.01(+0.49%)
Apr 25, 2011 1.879 1.898 1.879 1.895 1,339,687 +0.00(+0.16%)
Apr 21, 2011 1.882 1.892 1.875 1.892 995,937 +0.01(+0.49%)
Apr 20, 2011 1.879 1.892 1.879 1.882 1,420,013 +0.00(+0.00%)
Apr 19, 2011 1.873 1.889 1.870 1.882 1,055,415 +0.00(+0.16%)
Apr 18, 2011 1.870 1.879 1.867 1.879 997,177 +0.01(+0.66%)
Apr 15, 2011 1.873 1.885 1.867 1.867 1,358,130 -0.01(-0.66%)
Apr 14, 2011 1.864 1.882 1.864 1.879 870,779 +0.01(+0.49%)
Apr 13, 2011 1.864 1.885 1.863 1.870 1,651,653 -0.01(-0.33%)
Apr 12, 2011 1.867 1.876 1.861 1.876 1,569,246 +0.01(+0.50%)
Apr 11, 2011 1.879 1.879 1.867 1.867 1,403,300 +0.00(+0.10%)
Apr 08, 2011 1.862 1.871 1.859 1.865 1,196,463 -0.00(-0.16%)
Apr 07, 2011 1.856 1.868 1.853 1.868 884,638 +0.01(+0.33%)
Apr 06, 2011 1.859 1.862 1.856 1.862 1,125,130 +0.01(+0.49%)
Apr 05, 2011 1.862 1.865 1.853 1.853 1,567,071 -0.01(-0.49%)
Apr 04, 2011 1.856 1.868 1.856 1.862 1,358,403 +0.01(+0.49%)
Apr 01, 2011 1.862 1.868 1.853 1.853 1,866,615 -0.02(-0.98%)
Mar 31, 2011 1.877 1.877 1.853 1.871 1,614,074 +0.02(+0.99%)
Mar 30, 2011 1.859 1.868 1.853 1.853 1,879,161 -0.01(-0.66%)
Mar 29, 2011 1.868 1.874 1.856 1.865 2,100,359 -0.00(-0.16%)
Mar 28, 2011 1.865 1.868 1.856 1.868 1,636,599 -0.01(-0.33%)
Mar 25, 2011 1.862 1.874 1.859 1.874 1,507,915 +0.02(+0.82%)
Mar 24, 2011 1.856 1.868 1.853 1.859 1,719,281 -0.00(-0.16%)
Mar 23, 2011 1.859 1.871 1.856 1.862 1,292,745 -0.00(-0.16%)
Mar 22, 2011 1.856 1.871 1.850 1.865 2,004,542 +0.00(+0.00%)
Mar 21, 2011 1.862 1.865 1.847 1.865 2,824,860 +0.02(+1.33%)
Mar 18, 2011 1.856 1.858 1.831 1.841 3,220,505 -0.02(-0.90%)
Mar 17, 2011 1.859 1.865 1.853 1.857 1,538,476 -0.01(-0.74%)
Mar 16, 2011 1.874 1.874 1.850 1.871 1,334,710 +0.00(+0.00%)
Mar 15, 2011 1.856 1.874 1.853 1.871 1,092,345 +0.00(+0.00%)
Mar 14, 2011 1.862 1.871 1.859 1.871 1,047,419 +0.00(+0.16%)
Mar 11, 2011 1.859 1.871 1.856 1.868 1,209,814 +0.00(+0.00%)
Mar 10, 2011 1.865 1.868 1.850 1.868 993,083 +0.01(+0.66%)
Mar 09, 2011 1.859 1.862 1.842 1.856 1,719,415 +0.00(+0.10%)
Mar 08, 2011 1.857 1.860 1.849 1.854 1,871,000 +0.00(+0.00%)
Mar 07, 2011 1.863 1.863 1.842 1.854 1,240,738 -0.00(-0.17%)
Mar 04, 2011 1.857 1.866 1.857 1.857 788,488 -0.01(-0.49%)
Mar 03, 2011 1.863 1.872 1.851 1.866 1,819,151 +0.00(+0.16%)
Mar 02, 2011 1.863 1.872 1.854 1.863 1,917,915 -0.01(-0.49%)
Mar 01, 2011 1.866 1.872 1.863 1.872 1,636,185 +0.01(+0.33%)
Feb 28, 2011 1.872 1.872 1.860 1.866 1,595,432 +0.00(+0.16%)
Feb 25, 2011 1.860 1.872 1.857 1.863 1,200,354 +0.00(+0.24%)
Feb 24, 2011 1.860 1.863 1.845 1.859 1,851,325 -0.00(-0.24%)
Feb 23, 2011 1.851 1.863 1.851 1.863 1,921,399 +0.01(+0.49%)
Feb 22, 2011 1.830 1.857 1.830 1.854 1,939,910 +0.01(+0.66%)
Feb 18, 2011 1.842 1.857 1.836 1.842 1,853,464 +0.00(+0.16%)
Feb 17, 2011 1.848 1.860 1.839 1.839 2,122,754 -0.02(-1.13%)
Feb 16, 2011 1.869 1.869 1.839 1.860 1,965,576 -0.00(-0.18%)
Feb 15, 2011 1.854 1.869 1.848 1.863 1,511,804 +0.00(+0.16%)
Feb 14, 2011 1.851 1.863 1.845 1.860 1,270,988 +0.01(+0.66%)
Feb 11, 2011 1.845 1.851 1.835 1.848 2,362,397 +0.01(+0.33%)
Feb 10, 2011 1.845 1.854 1.836 1.842 1,899,506 -0.01(-0.33%)
Feb 09, 2011 1.851 1.863 1.839 1.848 2,689,748 -0.01(-0.71%)
Feb 08, 2011 1.873 1.882 1.855 1.861 2,449,462 -0.02(-0.80%)
Feb 07, 2011 1.888 1.888 1.870 1.876 1,452,562 +0.00(+0.16%)
Feb 04, 2011 1.891 1.891 1.873 1.873 1,016,229 -0.02(-0.80%)
Feb 03, 2011 1.882 1.891 1.873 1.888 1,180,874 +0.00(+0.00%)
Feb 02, 2011 1.891 1.900 1.885 1.888 1,346,970 -0.01(-0.32%)
Feb 01, 2011 1.891 1.906 1.888 1.894 1,333,621 -0.00(-0.16%)
Jan 31, 2011 1.921 1.921 1.882 1.897 1,530,317 +0.00(+0.16%)
Jan 28, 2011 1.891 1.903 1.888 1.894 1,168,020 -0.00(-0.16%)
Jan 27, 2011 1.894 1.912 1.894 1.897 916,910 -0.01(-0.47%)
Jan 26, 2011 1.897 1.915 1.894 1.906 1,454,461 +0.01(+0.48%)
Jan 25, 2011 1.882 1.909 1.876 1.897 2,373,248 +0.01(+0.32%)
Jan 24, 2011 1.867 1.891 1.858 1.891 1,951,458 +0.01(+0.64%)
Jan 21, 2011 1.843 1.879 1.834 1.879 2,102,971 +0.04(+1.96%)
Jan 20, 2011 1.852 1.855 1.825 1.843 2,351,863 -0.01(-0.49%)
Jan 19, 2011 1.864 1.864 1.840 1.852 2,618,430 -0.01(-0.49%)
Jan 18, 2011 1.867 1.888 1.858 1.861 1,830,423 -0.01(-0.48%)
Jan 14, 2011 1.873 1.873 1.855 1.870 1,806,282 -0.00(-0.16%)
Jan 13, 2011 1.888 1.894 1.873 1.873 1,297,367 -0.01(-0.64%)
Jan 12, 2011 1.876 1.891 1.855 1.885 2,112,660 +0.01(+0.32%)
Jan 11, 2011 1.891 1.897 1.873 1.879 2,040,450 -0.01(-0.69%)
Jan 10, 2011 1.895 1.898 1.871 1.892 1,742,362 -0.00(-0.16%)
Jan 07, 2011 1.886 1.898 1.883 1.895 769,460 +0.00(+0.16%)
Jan 06, 2011 1.889 1.892 1.877 1.892 1,420,238 +0.00(+0.16%)
Jan 05, 2011 1.910 1.913 1.889 1.889 1,117,236 -0.02(-1.25%)
Jan 04, 2011 1.928 1.931 1.901 1.913 876,602 -0.01(-0.31%)
Jan 03, 2011 1.883 1.919 1.883 1.919 1,497,602 +0.03(+1.74%)
Dec 31, 2010 1.913 1.913 1.871 1.886 1,171,859 +0.00(+0.00%)
Dec 30, 2010 1.874 1.886 1.871 1.886 952,330 +0.00(+0.16%)
Dec 29, 2010 1.874 1.898 1.871 1.883 1,420,157 -0.00(-0.16%)
Dec 28, 2010 1.901 1.907 1.881 1.886 1,584,973 -0.01(-0.63%)
Dec 27, 2010 1.898 1.904 1.877 1.898 1,384,228 +0.01(+0.79%)
Dec 23, 2010 1.892 1.904 1.877 1.883 1,317,676 +0.01(+0.64%)
Dec 22, 2010 1.895 1.898 1.868 1.871 1,696,206 -0.02(-0.95%)
Dec 21, 2010 1.895 1.907 1.859 1.889 2,329,126 -0.01(-0.32%)
Dec 20, 2010 1.892 1.907 1.871 1.895 1,557,183 -0.01(-0.31%)
Dec 17, 2010 1.901 1.910 1.892 1.901 1,420,984 +0.01(+0.47%)
Dec 16, 2010 1.862 1.901 1.862 1.892 1,222,621 +0.03(+1.44%)
Dec 15, 2010 1.853 1.868 1.841 1.865 1,791,531 +0.01(+0.81%)
Dec 14, 2010 1.826 1.856 1.826 1.850 3,284,625 +0.01(+0.65%)
Dec 13, 2010 1.892 1.895 1.832 1.838 3,431,288 -0.04(-2.26%)
Dec 10, 2010 1.922 1.922 1.872 1.881 2,935,898 -0.04(-2.16%)
Dec 09, 2010 1.916 1.922 1.887 1.922 2,326,752 -0.01(-0.31%)
Dec 08, 2010 1.952 1.961 1.908 1.928 2,252,972 -0.04(-2.11%)
Dec 07, 2010 2.000 2.003 1.943 1.970 1,609,124 -0.02(-0.90%)
Dec 06, 2010 1.988 1.996 1.976 1.988 1,157,676 -0.00(-0.15%)
Dec 03, 2010 2.008 2.011 1.976 1.991 1,518,679 -0.02(-1.18%)
Dec 02, 2010 2.017 2.020 2.005 2.014 1,157,510 -0.01(-0.29%)
Dec 01, 2010 2.017 2.026 2.014 2.020 1,285,738 +0.01(+0.29%)
Nov 30, 2010 2.059 2.059 2.005 2.014 1,040,973 +0.00(+0.00%)
Nov 29, 2010 2.017 2.017 2.003 2.014 1,136,103 +0.00(+0.15%)
Nov 26, 2010 2.026 2.026 2.005 2.011 507,760 -0.01(-0.44%)
Nov 24, 2010 2.020 2.020 2.020 2.020 1,085,959 +0.01(+0.44%)
Nov 23, 2010 2.014 2.020 2.003 2.011 1,330,276 -0.00(-0.15%)
Nov 22, 2010 2.023 2.026 2.003 2.014 1,457,071 +0.01(+0.30%)
Nov 19, 2010 2.011 2.017 1.988 2.008 792,991 +0.01(+0.59%)
Nov 18, 2010 1.976 2.003 1.956 1.997 1,257,437 +0.03(+1.51%)
Nov 17, 2010 1.973 1.973 1.934 1.967 1,626,362 +0.01(+0.45%)
Nov 16, 2010 1.919 1.958 1.825 1.958 5,227,152 -0.07(-3.23%)
Nov 15, 2010 2.023 2.032 1.946 2.023 2,181,289 +0.00(+0.15%)
Nov 12, 2010 2.056 2.059 2.017 2.020 1,602,746 -0.04(-1.87%)
Nov 11, 2010 2.059 2.068 2.056 2.059 1,419,484 -0.01(-0.43%)
Nov 10, 2010 2.074 2.074 2.056 2.068 1,158,427 -0.01(-0.29%)
Nov 09, 2010 2.077 2.083 2.065 2.074 1,814,215 +0.00(+0.14%)
Nov 08, 2010 2.077 2.080 2.068 2.071 1,495,363 +0.00(+0.12%)
Nov 05, 2010 2.065 2.074 2.062 2.068 915,600 +0.00(+0.14%)
Nov 04, 2010 2.065 2.074 2.056 2.065 1,814,746 +0.01(+0.43%)
Nov 03, 2010 2.054 2.062 2.054 2.056 988,894 +0.00(+0.00%)
Nov 02, 2010 2.054 2.062 2.048 2.056 1,129,599 +0.01(+0.43%)
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.