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, 2013 2.011 2.011 1.992 2.007 1,735,784 +0.00(+0.00%)
Oct 30, 2013 2.007 2.015 2.003 2.007 734,196 +0.00(+0.00%)
Oct 29, 2013 1.999 2.007 1.999 2.007 503,779 +0.01(+0.38%)
Oct 28, 2013 2.011 2.015 1.999 1.999 911,264 -0.02(-0.94%)
Oct 25, 2013 1.999 2.022 1.992 2.018 1,575,740 +0.03(+1.53%)
Oct 24, 2013 1.988 2.003 1.984 1.988 1,326,287 -0.00(-0.19%)
Oct 23, 2013 1.988 2.007 1.988 1.992 800,770 +0.00(+0.00%)
Oct 22, 2013 1.984 2.007 1.984 1.992 1,105,167 +0.01(+0.38%)
Oct 21, 2013 2.015 2.015 1.984 1.984 1,063,607 -0.02(-0.76%)
Oct 18, 2013 2.015 2.049 1.984 1.999 1,534,281 -0.03(-1.31%)
Oct 17, 2013 1.965 2.034 1.961 2.026 1,939,632 +0.06(+3.29%)
Oct 16, 2013 1.961 1.973 1.958 1.961 937,976 +0.00(+0.00%)
Oct 15, 2013 1.961 1.980 1.958 1.961 696,988 -0.00(-0.18%)
Oct 14, 2013 1.972 1.980 1.965 1.965 585,806 -0.02(-0.76%)
Oct 11, 2013 1.965 1.980 1.961 1.980 601,158 +0.01(+0.38%)
Oct 10, 2013 1.972 1.980 1.963 1.972 1,174,921 +0.01(+0.38%)
Oct 09, 2013 1.957 1.965 1.950 1.965 1,074,186 +0.01(+0.39%)
Oct 08, 2013 1.965 1.972 1.946 1.957 1,258,983 -0.01(-0.57%)
Oct 07, 2013 1.969 1.972 1.961 1.969 1,408,072 +0.00(+0.00%)
Oct 04, 2013 1.991 1.999 1.969 1.969 1,292,191 -0.03(-1.51%)
Oct 03, 2013 1.991 2.010 1.991 1.999 941,755 -0.00(-0.19%)
Oct 02, 2013 1.988 2.010 1.984 2.003 976,281 +0.00(+0.00%)
Oct 01, 2013 1.991 2.010 1.988 2.003 1,636,145 +0.00(+0.00%)
Sep 30, 2013 1.976 2.006 1.965 2.003 2,702,218 +0.03(+1.34%)
Sep 27, 2013 1.957 1.976 1.954 1.976 995,557 +0.02(+0.96%)
Sep 26, 2013 1.969 1.974 1.957 1.957 1,356,656 -0.02(-1.14%)
Sep 25, 2013 1.969 1.980 1.965 1.980 1,532,941 +0.02(+0.77%)
Sep 24, 2013 1.946 1.969 1.946 1.965 1,154,581 +0.02(+0.77%)
Sep 23, 2013 1.946 1.961 1.942 1.950 1,404,057 +0.00(+0.19%)
Sep 20, 2013 1.942 1.954 1.942 1.946 1,396,745 +0.00(+0.19%)
Sep 19, 2013 1.957 1.957 1.942 1.942 1,734,056 -0.02(-1.15%)
Sep 18, 2013 1.938 1.969 1.935 1.965 1,491,866 +0.03(+1.36%)
Sep 17, 2013 1.938 1.946 1.938 1.938 1,074,497 -0.00(-0.18%)
Sep 16, 2013 1.949 1.955 1.931 1.942 1,523,922 +0.01(+0.58%)
Sep 13, 2013 1.923 1.942 1.923 1.931 1,535,523 +0.01(+0.39%)
Sep 12, 2013 1.923 1.938 1.919 1.923 1,475,376 -0.00(-0.19%)
Sep 11, 2013 1.931 1.938 1.923 1.927 1,341,976 -0.00(-0.19%)
Sep 10, 2013 1.931 1.934 1.919 1.931 1,737,495 +0.00(+0.00%)
Sep 09, 2013 1.946 1.946 1.927 1.931 2,762,284 -0.01(-0.58%)
Sep 06, 2013 1.946 1.953 1.934 1.942 948,876 +0.00(+0.19%)
Sep 05, 2013 1.949 1.949 1.934 1.938 777,017 -0.01(-0.38%)
Sep 04, 2013 1.957 1.964 1.942 1.946 1,279,932 -0.01(-0.57%)
Sep 03, 2013 1.949 1.966 1.942 1.957 950,768 +0.01(+0.58%)
Aug 30, 2013 1.953 1.953 1.938 1.946 741,054 +0.01(+0.39%)
Aug 29, 2013 1.949 1.953 1.927 1.938 1,813,977 -0.01(-0.77%)
Aug 28, 2013 1.964 1.972 1.953 1.953 1,049,548 -0.02(-0.95%)
Aug 27, 2013 1.949 1.976 1.949 1.972 1,867,261 +0.02(+0.96%)
Aug 26, 2013 1.949 1.964 1.942 1.953 1,120,289 +0.00(+0.19%)
Aug 23, 2013 1.949 1.968 1.942 1.949 976,145 -0.01(-0.57%)
Aug 22, 2013 1.938 1.961 1.931 1.961 1,295,425 +0.03(+1.75%)
Aug 21, 2013 1.949 1.957 1.923 1.927 1,562,744 -0.03(-1.72%)
Aug 20, 2013 1.938 1.961 1.934 1.961 1,114,136 +0.02(+0.96%)
Aug 19, 2013 1.946 1.957 1.938 1.942 907,576 -0.01(-0.38%)
Aug 16, 2013 1.946 1.961 1.946 1.949 1,009,926 +0.00(+0.19%)
Aug 15, 2013 1.957 1.957 1.931 1.946 1,479,006 -0.01(-0.57%)
Aug 14, 2013 1.983 1.983 1.957 1.957 1,246,179 -0.03(-1.32%)
Aug 13, 2013 1.983 1.987 1.964 1.983 1,346,977 +0.00(+0.21%)
Aug 12, 2013 1.986 2.001 1.975 1.979 1,181,450 -0.01(-0.56%)
Aug 09, 2013 1.986 1.997 1.975 1.990 805,248 +0.01(+0.37%)
Aug 08, 2013 1.975 1.994 1.968 1.983 1,193,046 +0.01(+0.57%)
Aug 07, 2013 1.960 1.986 1.957 1.971 1,116,601 +0.01(+0.57%)
Aug 06, 2013 1.975 1.983 1.953 1.960 1,331,232 -0.02(-0.94%)
Aug 05, 2013 2.009 2.009 1.975 1.979 1,485,530 -0.03(-1.30%)
Aug 02, 2013 2.001 2.016 1.997 2.005 807,199 +0.00(+0.19%)
Aug 01, 2013 2.005 2.023 1.994 2.001 1,170,534 -0.00(-0.19%)
Jul 31, 2013 2.009 2.016 1.983 2.005 1,113,808 +0.00(+0.00%)
Jul 30, 2013 2.005 2.016 1.983 2.005 1,236,316 +0.00(+0.19%)
Jul 29, 2013 2.020 2.020 2.001 2.001 975,107 -0.02(-1.10%)
Jul 26, 2013 2.016 2.023 2.001 2.023 1,139,110 +0.01(+0.74%)
Jul 25, 2013 2.009 2.023 1.994 2.009 1,312,992 -0.01(-0.37%)
Jul 24, 2013 2.012 2.023 1.994 2.016 1,566,339 -0.00(-0.18%)
Jul 23, 2013 2.012 2.029 2.010 2.020 1,318,379 +0.01(+0.55%)
Jul 22, 2013 2.012 2.027 2.005 2.009 1,417,858 -0.01(-0.73%)
Jul 19, 2013 2.012 2.023 2.009 2.023 704,517 +0.00(+0.18%)
Jul 18, 2013 2.023 2.023 2.001 2.020 1,063,691 +0.00(+0.18%)
Jul 17, 2013 2.005 2.020 1.997 2.016 1,396,572 +0.01(+0.56%)
Jul 16, 2013 2.005 2.023 1.994 2.005 1,326,906 -0.00(-0.15%)
Jul 15, 2013 2.015 2.023 2.004 2.008 827,084 +0.01(+0.55%)
Jul 12, 2013 1.997 2.041 1.997 1.997 1,210,978 +0.00(+0.00%)
Jul 11, 2013 1.990 2.012 1.986 1.997 1,671,908 +0.02(+1.12%)
Jul 10, 2013 1.978 1.997 1.975 1.975 1,059,178 -0.01(-0.74%)
Jul 09, 2013 1.971 2.001 1.967 1.990 1,300,466 +0.01(+0.75%)
Jul 08, 2013 1.990 2.008 1.967 1.975 1,591,417 -0.00(-0.19%)
Jul 05, 2013 2.019 2.026 1.975 1.978 1,580,337 -0.05(-2.36%)
Jul 03, 2013 2.037 2.060 2.026 2.026 1,030,855 -0.02(-1.08%)
Jul 02, 2013 2.063 2.074 2.048 2.048 1,142,826 -0.03(-1.24%)
Jul 01, 2013 2.089 2.089 2.056 2.074 1,739,520 -0.04(-2.09%)
Jun 28, 2013 2.107 2.122 2.052 2.118 1,308,615 +0.01(+0.70%)
Jun 27, 2013 2.085 2.104 2.067 2.104 1,251,425 +0.03(+1.42%)
Jun 26, 2013 2.030 2.089 2.030 2.074 1,579,341 +0.04(+2.18%)
Jun 25, 2013 2.026 2.063 1.997 2.030 2,187,025 -0.00(-0.18%)
Jun 24, 2013 2.012 2.037 1.993 2.034 1,689,797 -0.00(-0.18%)
Jun 21, 2013 1.982 2.041 1.978 2.037 2,430,151 +0.06(+3.17%)
Jun 20, 2013 1.993 2.004 1.971 1.975 3,736,165 -0.05(-2.55%)
Jun 19, 2013 2.067 2.078 2.004 2.026 2,203,202 -0.05(-2.31%)
Jun 18, 2013 2.067 2.082 2.056 2.074 1,340,968 +0.01(+0.41%)
Jun 17, 2013 2.077 2.080 2.048 2.066 2,111,796 +0.00(+0.18%)
Jun 14, 2013 2.048 2.069 2.044 2.062 1,291,918 +0.01(+0.71%)
Jun 13, 2013 1.985 2.059 1.982 2.048 2,526,007 +0.04(+1.82%)
Jun 12, 2013 2.026 2.033 1.994 2.011 1,846,882 -0.00(-0.18%)
Jun 11, 2013 2.033 2.033 1.989 2.015 2,400,047 -0.00(-0.18%)
Jun 10, 2013 2.055 2.064 2.018 2.018 1,969,142 -0.04(-1.95%)
Jun 07, 2013 2.088 2.088 2.048 2.059 1,610,592 -0.01(-0.71%)
Jun 06, 2013 2.077 2.095 2.051 2.073 1,391,946 +0.01(+0.71%)
Jun 05, 2013 2.051 2.070 2.048 2.059 1,844,869 -0.01(-0.71%)
Jun 04, 2013 2.070 2.073 2.037 2.073 1,456,463 +0.01(+0.35%)
Jun 03, 2013 2.070 2.080 2.022 2.066 2,200,137 -0.02(-0.88%)
May 31, 2013 2.088 2.095 2.066 2.084 2,164,542 +0.01(+0.35%)
May 30, 2013 2.073 2.102 2.040 2.077 2,955,462 -0.01(-0.53%)
May 29, 2013 2.088 2.091 2.029 2.088 3,586,723 -0.00(-0.17%)
May 28, 2013 2.161 2.168 2.091 2.091 2,935,224 -0.07(-3.21%)
May 24, 2013 2.132 2.168 2.128 2.161 1,614,667 +0.01(+0.51%)
May 23, 2013 2.157 2.157 2.135 2.150 1,978,394 -0.01(-0.34%)
May 22, 2013 2.197 2.212 2.154 2.157 2,704,625 -0.04(-1.67%)
May 21, 2013 2.230 2.238 2.194 2.194 1,846,828 -0.03(-1.32%)
May 20, 2013 2.219 2.249 2.219 2.223 1,275,706 +0.00(+0.16%)
May 17, 2013 2.245 2.245 2.216 2.219 1,236,818 -0.01(-0.65%)
May 16, 2013 2.252 2.252 2.230 2.234 1,332,931 -0.01(-0.49%)
May 15, 2013 2.260 2.260 2.230 2.245 1,635,013 -0.02(-0.97%)
May 13, 2013 2.284 2.284 2.259 2.267 995,252 -0.02(-0.74%)
May 10, 2013 2.288 2.288 2.269 2.284 1,018,853 +0.00(+0.00%)
May 09, 2013 2.273 2.288 2.266 2.284 936,315 +0.01(+0.32%)
May 08, 2013 2.262 2.277 2.255 2.277 1,119,930 +0.01(+0.64%)
May 07, 2013 2.291 2.295 2.251 2.262 2,369,357 -0.03(-1.43%)
May 06, 2013 2.299 2.306 2.291 2.295 1,133,122 -0.00(-0.16%)
May 03, 2013 2.302 2.306 2.291 2.299 1,763,726 -0.00(-0.16%)
May 02, 2013 2.349 2.349 2.295 2.302 3,391,774 -0.05(-2.01%)
May 01, 2013 2.353 2.364 2.349 2.349 769,415 +0.00(+0.00%)
Apr 30, 2013 2.360 2.364 2.346 2.349 673,452 -0.01(-0.61%)
Apr 29, 2013 2.349 2.364 2.346 2.364 555,969 +0.01(+0.62%)
Apr 26, 2013 2.364 2.364 2.342 2.349 656,273 -0.00(-0.15%)
Apr 25, 2013 2.353 2.368 2.349 2.353 478,493 -0.00(-0.15%)
Apr 24, 2013 2.353 2.375 2.342 2.357 661,453 +0.00(+0.00%)
Apr 23, 2013 2.324 2.357 2.317 2.357 966,707 +0.04(+1.88%)
Apr 22, 2013 2.320 2.324 2.313 2.313 698,281 -0.01(-0.62%)
Apr 19, 2013 2.335 2.338 2.313 2.328 852,422 +0.00(+0.00%)
Apr 18, 2013 2.342 2.346 2.328 2.328 774,984 -0.02(-0.77%)
Apr 17, 2013 2.338 2.357 2.331 2.346 786,338 +0.01(+0.62%)
Apr 16, 2013 2.342 2.353 2.324 2.331 1,321,758 -0.01(-0.42%)
Apr 15, 2013 2.341 2.345 2.327 2.341 768,021 -0.00(-0.15%)
Apr 12, 2013 2.363 2.363 2.341 2.345 604,908 -0.01(-0.61%)
Apr 11, 2013 2.366 2.366 2.345 2.359 551,802 +0.01(+0.31%)
Apr 10, 2013 2.348 2.363 2.345 2.352 709,827 +0.01(+0.46%)
Apr 09, 2013 2.341 2.352 2.341 2.341 632,562 -0.00(-0.17%)
Apr 08, 2013 2.345 2.355 2.337 2.345 570,019 -0.01(-0.29%)
Apr 05, 2013 2.348 2.352 2.334 2.352 673,895 +0.01(+0.31%)
Apr 04, 2013 2.337 2.363 2.334 2.345 735,904 +0.01(+0.31%)
Apr 03, 2013 2.334 2.355 2.330 2.337 847,282 -0.00(-0.15%)
Apr 02, 2013 2.337 2.355 2.337 2.341 680,490 +0.00(+0.00%)
Apr 01, 2013 2.341 2.352 2.334 2.341 631,340 +0.01(+0.46%)
Mar 28, 2013 2.348 2.355 2.330 2.330 1,124,357 -0.01(-0.46%)
Mar 27, 2013 2.334 2.345 2.323 2.341 777,026 +0.01(+0.46%)
Mar 26, 2013 2.337 2.348 2.330 2.330 784,622 -0.01(-0.46%)
Mar 25, 2013 2.341 2.345 2.323 2.341 868,577 +0.00(+0.00%)
Mar 22, 2013 2.334 2.345 2.329 2.341 660,968 +0.01(+0.62%)
Mar 21, 2013 2.323 2.334 2.309 2.327 533,615 +0.00(+0.16%)
Mar 20, 2013 2.305 2.334 2.301 2.323 693,274 +0.02(+0.78%)
Mar 19, 2013 2.283 2.316 2.280 2.305 616,134 +0.03(+1.43%)
Mar 18, 2013 2.287 2.301 2.272 2.272 1,519,412 -0.02(-0.94%)
Mar 15, 2013 2.323 2.327 2.276 2.294 1,238,286 -0.02(-0.93%)
Mar 14, 2013 2.327 2.345 2.316 2.316 779,011 -0.01(-0.47%)
Mar 13, 2013 2.341 2.345 2.316 2.327 1,002,913 -0.00(-0.00%)
Mar 12, 2013 2.345 2.345 2.319 2.327 456,849 -0.01(-0.41%)
Mar 11, 2013 2.333 2.347 2.322 2.336 352,485 +0.00(+0.00%)
Mar 08, 2013 2.318 2.336 2.308 2.336 652,895 +0.03(+1.09%)
Mar 07, 2013 2.315 2.322 2.304 2.311 404,475 -0.01(-0.46%)
Mar 06, 2013 2.308 2.322 2.300 2.322 557,532 +0.01(+0.31%)
Mar 05, 2013 2.300 2.315 2.293 2.315 762,135 +0.02(+0.78%)
Mar 04, 2013 2.308 2.318 2.293 2.297 1,004,110 -0.02(-0.77%)
Mar 01, 2013 2.322 2.333 2.311 2.315 733,163 -0.02(-0.77%)
Feb 28, 2013 2.318 2.347 2.318 2.333 811,338 +0.00(+0.15%)
Feb 27, 2013 2.304 2.333 2.300 2.329 1,009,307 +0.03(+1.09%)
Feb 26, 2013 2.318 2.318 2.300 2.304 931,523 -0.01(-0.46%)
Feb 25, 2013 2.322 2.322 2.311 2.315 703,119 +0.00(+0.15%)
Feb 22, 2013 2.325 2.329 2.311 2.311 782,285 +0.00(+0.00%)
Feb 21, 2013 2.322 2.336 2.311 2.311 1,115,000 -0.00(-0.15%)
Feb 20, 2013 2.300 2.333 2.300 2.315 997,022 -0.01(-0.31%)
Feb 19, 2013 2.329 2.340 2.304 2.322 1,243,175 +0.00(+0.00%)
Feb 15, 2013 2.318 2.325 2.304 2.322 632,405 +0.01(+0.31%)
Feb 14, 2013 2.308 2.318 2.293 2.315 987,798 +0.00(+0.00%)
Feb 13, 2013 2.300 2.329 2.297 2.315 1,173,783 +0.02(+0.78%)
Feb 12, 2013 2.329 2.333 2.297 2.297 1,166,915 -0.03(-1.18%)
Feb 11, 2013 2.328 2.348 2.313 2.324 975,804 -0.01(-0.31%)
Feb 08, 2013 2.331 2.331 2.303 2.331 590,467 +0.01(+0.31%)
Feb 07, 2013 2.328 2.331 2.317 2.324 1,123,352 -0.01(-0.31%)
Feb 06, 2013 2.310 2.331 2.306 2.331 1,071,503 +0.03(+1.39%)
Feb 04, 2013 2.274 2.299 2.271 2.299 981,013 +0.03(+1.41%)
Feb 01, 2013 2.267 2.281 2.257 2.267 548,047 +0.00(+0.00%)
Jan 31, 2013 2.249 2.267 2.239 2.267 880,703 +0.02(+1.11%)
Jan 30, 2013 2.242 2.253 2.228 2.242 1,226,154 +0.00(+0.00%)
Jan 29, 2013 2.260 2.260 2.242 2.242 969,257 -0.01(-0.47%)
Jan 28, 2013 2.278 2.284 2.253 2.253 1,075,377 -0.02(-0.78%)
Jan 25, 2013 2.278 2.285 2.264 2.271 719,964 -0.02(-0.93%)
Jan 24, 2013 2.274 2.292 2.260 2.292 859,426 +0.02(+0.78%)
Jan 23, 2013 2.264 2.278 2.257 2.274 768,180 +0.01(+0.63%)
Jan 22, 2013 2.278 2.289 2.260 2.260 1,153,898 -0.03(-1.24%)
Jan 18, 2013 2.289 2.296 2.267 2.289 640,322 +0.00(+0.00%)
Jan 17, 2013 2.278 2.289 2.264 2.289 594,572 +0.02(+0.94%)
Jan 16, 2013 2.264 2.278 2.253 2.267 521,589 +0.01(+0.32%)
Jan 15, 2013 2.264 2.285 2.260 2.260 1,044,463 -0.01(-0.25%)
Jan 14, 2013 2.273 2.294 2.255 2.266 1,204,555 -0.00(-0.16%)
Jan 11, 2013 2.291 2.298 2.269 2.269 709,762 -0.01(-0.62%)
Jan 10, 2013 2.301 2.308 2.280 2.283 1,204,314 -0.02(-0.92%)
Jan 09, 2013 2.298 2.308 2.293 2.305 556,759 +0.01(+0.46%)
Jan 08, 2013 2.308 2.310 2.283 2.294 744,457 -0.00(-0.15%)
Jan 07, 2013 2.298 2.326 2.283 2.298 1,036,269 +0.01(+0.31%)
Jan 04, 2013 2.301 2.305 2.283 2.291 853,129 -0.02(-0.92%)
Jan 03, 2013 2.294 2.312 2.280 2.312 627,584 +0.02(+1.00%)
Jan 02, 2013 2.273 2.294 2.269 2.289 1,124,623 +0.01(+0.54%)
Dec 31, 2012 2.266 2.280 2.248 2.276 1,349,690 +0.02(+0.78%)
Dec 28, 2012 2.283 2.283 2.252 2.259 1,067,949 -0.03(-1.39%)
Dec 27, 2012 2.322 2.322 2.283 2.291 572,110 -0.02(-0.92%)
Dec 26, 2012 2.344 2.344 2.312 2.312 749,632 -0.04(-1.51%)
Dec 24, 2012 2.368 2.368 2.344 2.347 501,324 -0.03(-1.19%)
Dec 21, 2012 2.315 2.390 2.298 2.375 2,731,543 +0.06(+2.60%)
Dec 20, 2012 2.326 2.326 2.283 2.315 899,087 -0.00(-0.15%)
Dec 19, 2012 2.312 2.326 2.305 2.319 713,799 +0.03(+1.23%)
Dec 18, 2012 2.298 2.315 2.287 2.291 753,770 -0.00(-0.08%)
Dec 17, 2012 2.310 2.310 2.289 2.292 856,655 -0.01(-0.46%)
Dec 14, 2012 2.303 2.307 2.299 2.303 547,693 -0.01(-0.46%)
Dec 13, 2012 2.314 2.321 2.285 2.314 724,564 -0.01(-0.30%)
Dec 12, 2012 2.307 2.321 2.299 2.321 579,916 +0.02(+1.07%)
Dec 11, 2012 2.299 2.307 2.282 2.296 585,019 +0.01(+0.31%)
Dec 10, 2012 2.278 2.303 2.273 2.289 567,983 +0.02(+1.09%)
Dec 07, 2012 2.271 2.271 2.240 2.264 836,350 +0.01(+0.31%)
Dec 06, 2012 2.278 2.292 2.257 2.257 918,191 -0.01(-0.31%)
Dec 05, 2012 2.282 2.282 2.261 2.264 667,802 +0.00(+0.16%)
Dec 04, 2012 2.261 2.278 2.261 2.261 480,117 -0.05(-2.28%)
Nov 30, 2012 2.314 2.314 2.282 2.314 623,274 +0.02(+0.92%)
Nov 29, 2012 2.285 2.303 2.282 2.292 742,597 +0.00(+0.15%)
Nov 28, 2012 2.292 2.314 2.278 2.289 1,089,689 -0.03(-1.22%)
Nov 27, 2012 2.278 2.317 2.271 2.317 805,618 +0.05(+2.02%)
Nov 26, 2012 2.285 2.285 2.236 2.271 1,132,173 -0.02(-0.77%)
Nov 23, 2012 2.268 2.289 2.268 2.289 648,443 +0.04(+1.56%)
Nov 21, 2012 2.243 2.261 2.236 2.254 697,231 +0.02(+1.11%)
Nov 20, 2012 2.236 2.243 2.218 2.229 964,511 +0.01(+0.32%)
Nov 19, 2012 2.257 2.261 2.218 2.222 895,966 -0.02(-0.79%)
Nov 16, 2012 2.155 2.264 2.155 2.240 868,917 +0.07(+3.25%)
Nov 15, 2012 2.226 2.247 2.134 2.169 2,165,331 -0.07(-2.99%)
Nov 14, 2012 2.285 2.288 2.236 2.236 1,180,643 -0.06(-2.61%)
Nov 13, 2012 2.303 2.317 2.278 2.296 626,409 -0.02(-0.70%)
Nov 12, 2012 2.284 2.312 2.267 2.312 519,912 +0.03(+1.23%)
Nov 09, 2012 2.281 2.298 2.270 2.284 619,575 +0.00(+0.00%)
Nov 08, 2012 2.309 2.319 2.284 2.284 617,848 -0.03(-1.51%)
Nov 07, 2012 2.312 2.330 2.284 2.319 810,334 +0.01(+0.61%)
Nov 06, 2012 2.291 2.326 2.281 2.305 730,406 +0.01(+0.61%)
Nov 05, 2012 2.316 2.323 2.277 2.291 912,802 -0.01(-0.30%)
Nov 02, 2012 2.330 2.330 2.298 2.298 755,439 -0.02(-1.05%)
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.