Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.270 -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.304 3.330 3.278 3.283 1,024,973 -0.02(-0.63%)
Feb 27, 2018 3.324 3.335 3.293 3.304 1,270,447 -0.02(-0.63%)
Feb 26, 2018 3.309 3.350 3.304 3.324 1,398,476 +0.03(+0.95%)
Feb 23, 2018 3.262 3.298 3.262 3.293 700,109 +0.04(+1.28%)
Feb 22, 2018 3.236 3.252 918,367 +0.00(+0.00%)
Feb 21, 2018 3.262 3.288 3.246 3.252 972,705 +0.00(+0.00%)
Feb 20, 2018 3.278 3.288 3.236 3.252 1,141,565 -0.04(-1.26%)
Feb 16, 2018 3.293 3.293 3.293 0 +0.04(+1.12%)
Feb 15, 2018 3.257 3.262 3.233 3.257 1,257,642 +0.02(+0.48%)
Feb 14, 2018 3.168 3.246 3.163 3.241 1,134,036 +0.06(+1.96%)
Feb 13, 2018 3.173 3.189 3.158 3.179 1,256,325 +0.00(+0.00%)
Feb 12, 2018 3.173 3.199 3.142 3.179 2,270,986 +0.03(+0.99%)
Feb 09, 2018 3.153 3.173 3.054 3.147 3,954,127 +0.02(+0.67%)
Feb 08, 2018 3.241 3.241 3.124 3.127 2,685,021 -0.10(-3.06%)
Feb 07, 2018 3.220 3.267 3.205 3.225 2,228,846 -0.01(-0.32%)
Feb 06, 2018 3.127 3.246 3.095 3.236 3,972,272 +0.03(+0.97%)
Feb 05, 2018 3.278 3.304 3.148 3.205 2,571,373 -0.11(-3.30%)
Feb 02, 2018 3.350 3.366 3.306 3.314 2,349,321 -0.06(-1.85%)
Feb 01, 2018 3.361 3.392 3.361 3.376 1,021,676 -0.01(-0.15%)
Jan 31, 2018 3.382 3.402 3.366 3.382 2,237,554 +0.01(+0.31%)
Jan 30, 2018 3.392 3.392 3.361 3.371 2,495,313 -0.04(-1.07%)
Jan 29, 2018 3.449 3.454 3.408 3.408 1,624,433 -0.05(-1.36%)
Jan 26, 2018 3.423 3.460 3.418 3.454 2,263,999 +0.05(+1.37%)
Jan 25, 2018 3.428 3.439 3.408 3.408 1,074,708 -0.01(-0.15%)
Jan 24, 2018 3.413 3.439 3.402 3.413 2,353,671 +0.00(+0.00%)
Jan 23, 2018 3.397 3.413 3.387 3.413 1,125,009 +0.03(+0.92%)
Jan 22, 2018 3.371 3.387 3.366 3.382 1,788,059 +0.01(+0.15%)
Jan 19, 2018 3.356 3.376 3.356 3.376 1,161,560 +0.04(+1.09%)
Jan 18, 2018 3.356 3.361 3.335 3.340 1,871,960 -0.02(-0.62%)
Jan 17, 2018 3.366 3.366 3.343 3.361 1,651,636 +0.02(+0.47%)
Jan 16, 2018 3.371 3.387 3.335 3.345 4,225,954 -0.01(-0.31%)
Jan 12, 2018 3.356 3.356 3.356 0 +0.03(+0.78%)
Jan 11, 2018 3.288 3.330 3.283 3.330 2,053,601 +0.05(+1.43%)
Jan 10, 2018 3.298 3.298 3.272 3.283 1,685,405 -0.02(-0.47%)
Jan 09, 2018 3.304 3.304 3.288 3.298 1,700,861 +0.01(+0.16%)
Jan 08, 2018 3.288 3.293 3.278 3.293 1,462,022 +0.01(+0.16%)
Jan 05, 2018 3.288 3.288 3.272 3.288 1,487,656 +0.01(+0.32%)
Jan 04, 2018 3.267 3.278 3.257 3.278 1,317,904 +0.03(+0.80%)
Jan 03, 2018 3.241 3.257 3.225 3.252 1,391,209 +0.03(+0.81%)
Jan 02, 2018 3.225 3.231 3.215 3.225 1,397,875 +0.01(+0.16%)
Dec 29, 2017 3.220 3.220 3.220 0 -0.01(-0.16%)
Dec 28, 2017 3.220 3.227 3.210 3.225 1,521,006 +0.01(+0.16%)
Dec 27, 2017 3.220 3.225 3.205 3.220 1,105,051 +0.01(+0.16%)
Dec 26, 2017 3.231 3.231 3.215 3.215 1,046,230 -0.01(-0.32%)
Dec 22, 2017 3.220 3.231 3.215 3.225 1,621,684 +0.01(+0.16%)
Dec 21, 2017 3.215 3.228 3.210 3.220 2,241,904 +0.01(+0.16%)
Dec 20, 2017 3.199 3.231 3.168 3.215 3,552,840 +0.02(+0.65%)
Dec 19, 2017 3.210 3.220 3.189 3.194 3,906,261 -0.04(-1.13%)
Dec 18, 2017 3.231 3.288 3.189 3.231 5,755,939 +0.02(+0.65%)
Dec 15, 2017 3.189 3.220 3.173 3.210 2,639,886 +0.05(+1.48%)
Dec 14, 2017 3.210 3.210 3.142 3.163 3,785,436 -0.04(-1.30%)
Dec 13, 2017 3.225 3.252 3.205 3.205 1,866,576 -0.02(-0.65%)
Dec 12, 2017 3.225 3.241 3.184 3.225 2,401,501 -0.01(-0.32%)
Dec 11, 2017 3.262 3.272 3.210 3.236 2,350,809 -0.06(-1.74%)
Dec 08, 2017 3.215 3.314 3.199 3.293 2,254,780 +0.08(+2.43%)
Dec 07, 2017 3.231 3.236 3.200 3.215 1,099,254 -0.03(-0.96%)
Dec 06, 2017 3.262 3.297 3.237 3.246 1,567,352 -0.01(-0.16%)
Dec 05, 2017 3.241 3.262 3.211 3.251 2,194,189 +0.04(+1.10%)
Dec 04, 2017 3.196 3.226 3.196 3.216 1,626,664 +0.03(+0.96%)
Dec 01, 2017 3.160 3.185 3.145 3.185 2,094,438 +0.02(+0.48%)
Nov 30, 2017 3.135 3.175 3.130 3.170 1,870,653 +0.05(+1.63%)
Nov 29, 2017 3.119 3.135 3.112 3.119 1,241,168 +0.01(+0.16%)
Nov 28, 2017 3.104 3.130 3.099 3.114 1,276,450 +0.02(+0.49%)
Nov 27, 2017 3.125 3.129 3.094 3.099 1,022,992 -0.01(-0.33%)
Nov 24, 2017 3.104 3.134 3.104 3.109 570,752 -0.01(-0.16%)
Nov 22, 2017 3.084 3.119 3.084 3.114 1,284,239 +0.04(+1.32%)
Nov 21, 2017 3.074 3.094 3.070 3.074 1,127,982 +0.01(+0.17%)
Nov 20, 2017 3.079 3.089 3.064 3.069 860,046 -0.01(-0.16%)
Nov 17, 2017 3.064 3.076 3.051 3.074 1,056,252 +0.02(+0.66%)
Nov 16, 2017 3.038 3.059 3.023 3.054 1,593,239 +0.02(+0.50%)
Nov 15, 2017 3.043 3.048 3.028 3.038 1,388,494 -0.02(-0.50%)
Nov 14, 2017 3.048 3.054 3.033 3.054 3,216,315 +0.01(+0.33%)
Nov 13, 2017 3.048 3.064 3.028 3.043 1,339,669 -0.01(-0.17%)
Nov 10, 2017 3.054 3.059 3.038 3.048 1,574,439 -0.02(-0.50%)
Nov 09, 2017 3.054 3.064 3.023 3.064 1,293,799 +0.01(+0.17%)
Nov 08, 2017 3.074 3.079 3.054 3.059 807,768 -0.01(-0.17%)
Nov 07, 2017 3.074 3.074 3.059 3.064 766,722 -0.01(-0.17%)
Nov 06, 2017 3.054 3.079 3.048 3.069 936,769 +0.02(+0.50%)
Nov 03, 2017 3.043 3.084 3.018 3.054 2,182,953 -0.04(-1.17%)
Nov 02, 2017 3.120 3.135 3.090 3.090 2,046,813 -0.03(-0.97%)
Nov 01, 2017 3.130 3.135 3.115 3.120 2,011,277 +0.01(+0.16%)
Oct 31, 2017 3.105 3.130 3.105 3.115 1,652,292 +0.02(+0.65%)
Oct 30, 2017 3.034 3.100 3.034 3.095 1,928,388 +0.03(+0.99%)
Oct 27, 2017 3.085 3.110 3.054 3.065 3,642,050 -0.05(-1.46%)
Oct 26, 2017 3.216 3.231 2.994 3.110 7,080,579 -0.13(-3.89%)
Oct 25, 2017 3.281 3.281 3.236 3.236 880,711 -0.06(-1.68%)
Oct 24, 2017 3.281 3.291 3.280 3.291 545,313 +0.01(+0.31%)
Oct 23, 2017 3.286 3.286 3.271 3.281 456,093 +0.01(+0.31%)
Oct 20, 2017 3.281 3.291 3.271 3.271 669,827 +0.00(+0.00%)
Oct 19, 2017 3.266 3.281 3.246 3.271 450,585 -0.01(-0.15%)
Oct 18, 2017 3.296 3.306 3.276 3.276 930,331 -0.03(-0.76%)
Oct 17, 2017 3.286 3.306 3.286 3.301 387,909 +0.02(+0.46%)
Oct 16, 2017 3.286 3.309 3.286 3.286 690,983 +0.00(+0.00%)
Oct 13, 2017 3.296 3.306 3.286 3.286 605,610 -0.01(-0.15%)
Oct 12, 2017 3.296 3.301 3.281 3.291 433,862 +0.00(+0.00%)
Oct 11, 2017 3.286 3.306 3.284 3.291 435,321 +0.01(+0.15%)
Oct 10, 2017 3.286 3.291 3.276 3.286 429,256 +0.02(+0.46%)
Oct 09, 2017 3.271 3.301 3.271 3.271 651,461 +0.00(+0.00%)
Oct 06, 2017 3.301 3.306 3.271 3.271 1,093,040 -0.05(-1.37%)
Oct 05, 2017 3.296 3.316 3.296 3.316 546,382 +0.02(+0.61%)
Oct 04, 2017 3.271 3.301 3.271 3.296 550,221 +0.02(+0.46%)
Oct 03, 2017 3.281 3.291 3.276 3.281 586,441 +0.00(+0.00%)
Oct 02, 2017 3.281 3.296 3.276 3.281 650,772 +0.01(+0.31%)
Sep 29, 2017 3.266 3.281 3.261 3.271 715,138 +0.01(+0.15%)
Sep 28, 2017 3.256 3.266 3.256 3.266 437,831 +0.01(+0.31%)
Sep 27, 2017 3.246 3.256 522,386 +0.02(+0.47%)
Sep 26, 2017 3.261 3.266 3.236 3.241 916,239 -0.02(-0.46%)
Sep 25, 2017 3.236 3.261 3.231 3.256 1,298,479 +0.03(+0.94%)
Sep 22, 2017 3.231 3.246 3.221 3.226 1,741,237 +0.00(+0.00%)
Sep 21, 2017 3.226 3.231 3.216 3.226 648,347 +0.01(+0.16%)
Sep 20, 2017 3.216 3.231 3.210 3.221 1,083,710 +0.01(+0.31%)
Sep 19, 2017 3.195 3.221 3.195 3.210 591,625 +0.01(+0.16%)
Sep 18, 2017 3.200 3.205 3.185 3.205 526,674 +0.02(+0.47%)
Sep 15, 2017 3.170 3.190 3.170 3.190 558,122 +0.02(+0.63%)
Sep 14, 2017 3.185 3.200 3.156 3.170 993,452 -0.02(-0.63%)
Sep 13, 2017 3.181 3.195 3.176 3.190 742,380 +0.01(+0.31%)
Sep 12, 2017 3.156 3.181 3.151 3.181 760,287 +0.03(+0.94%)
Sep 11, 2017 3.146 3.161 3.139 3.151 604,821 +0.02(+0.79%)
Sep 08, 2017 3.117 3.156 3.102 3.126 766,864 -0.00(-0.16%)
Sep 07, 2017 3.122 3.131 3.122 3.131 645,698 +0.00(+0.16%)
Sep 06, 2017 3.102 3.133 3.097 3.126 902,203 +0.03(+0.95%)
Sep 05, 2017 3.102 3.112 3.092 3.097 746,723 -0.02(-0.63%)
Sep 01, 2017 3.112 3.122 3.097 3.117 423,565 +0.01(+0.32%)
Aug 31, 2017 3.092 3.112 3.082 3.107 427,816 +0.02(+0.80%)
Aug 30, 2017 3.077 3.087 3.067 3.082 512,562 +0.00(+0.00%)
Aug 29, 2017 3.038 3.082 3.038 3.082 552,272 +0.03(+1.13%)
Aug 28, 2017 3.072 3.077 3.048 3.048 440,954 -0.02(-0.64%)
Aug 25, 2017 3.067 3.072 3.048 3.067 556,632 +0.01(+0.32%)
Aug 24, 2017 3.053 3.063 3.048 3.058 541,592 +0.00(+0.00%)
Aug 23, 2017 3.053 3.067 3.038 3.058 588,942 -0.01(-0.32%)
Aug 22, 2017 3.028 3.067 3.028 3.067 410,185 +0.05(+1.79%)
Aug 21, 2017 3.023 3.028 3.013 3.013 611,140 -0.01(-0.33%)
Aug 18, 2017 3.038 3.043 3.023 3.023 770,943 -0.02(-0.65%)
Aug 17, 2017 3.058 3.067 3.038 3.043 520,825 -0.01(-0.48%)
Aug 16, 2017 3.067 3.077 3.058 3.058 762,684 -0.01(-0.48%)
Aug 15, 2017 3.072 3.077 3.063 3.072 504,703 +0.00(+0.16%)
Aug 14, 2017 3.043 3.077 3.043 3.067 690,714 +0.03(+1.13%)
Aug 11, 2017 3.004 3.048 2.999 3.033 1,378,672 +0.01(+0.33%)
Aug 10, 2017 3.077 3.077 2.999 3.023 1,829,657 -0.06(-2.07%)
Aug 09, 2017 3.097 3.107 3.077 3.087 766,720 -0.02(-0.63%)
Aug 08, 2017 3.117 3.126 3.102 3.107 680,012 -0.01(-0.47%)
Aug 07, 2017 3.102 3.124 3.102 3.122 1,118,864 +0.01(+0.47%)
Aug 04, 2017 3.092 3.107 3.087 3.107 903,682 +0.02(+0.64%)
Aug 03, 2017 3.102 3.112 3.087 3.087 861,061 -0.01(-0.48%)
Aug 02, 2017 3.097 3.107 3.087 3.102 612,381 +0.01(+0.32%)
Aug 01, 2017 3.102 3.112 3.092 3.092 750,631 +0.00(+0.00%)
Jul 31, 2017 3.097 3.112 3.092 3.092 848,328 +0.00(+0.00%)
Jul 28, 2017 3.087 3.109 3.087 3.092 510,957 -0.01(-0.32%)
Jul 27, 2017 3.107 3.122 3.092 3.102 545,313 +0.01(+0.32%)
Jul 26, 2017 3.117 3.126 3.092 3.092 812,450 -0.02(-0.79%)
Jul 25, 2017 3.097 3.117 3.097 3.117 501,951 +0.03(+0.96%)
Jul 24, 2017 3.092 3.107 3.082 3.087 751,345 -0.00(-0.16%)
Jul 21, 2017 3.097 3.102 3.092 3.092 432,758 -0.01(-0.32%)
Jul 20, 2017 3.077 3.102 3.075 3.102 732,774 +0.04(+1.28%)
Jul 19, 2017 3.097 3.102 3.060 3.063 1,177,083 -0.03(-0.95%)
Jul 18, 2017 3.072 3.097 3.063 3.092 917,670 +0.01(+0.48%)
Jul 17, 2017 3.053 3.077 3.040 3.077 739,908 +0.03(+0.97%)
Jul 14, 2017 3.063 3.072 3.043 3.048 1,234,121 -0.01(-0.32%)
Jul 13, 2017 3.063 3.063 3.048 3.058 448,082 +0.00(+0.00%)
Jul 12, 2017 3.053 3.067 3.053 3.058 617,855 +0.01(+0.32%)
Jul 11, 2017 3.038 3.048 3.033 3.048 495,260 +0.01(+0.32%)
Jul 10, 2017 3.043 3.058 3.038 3.038 652,600 -0.01(-0.32%)
Jul 07, 2017 3.033 3.048 3.033 3.048 657,838 +0.02(+0.65%)
Jul 06, 2017 3.038 3.043 3.018 3.028 642,482 -0.02(-0.65%)
Jul 05, 2017 3.043 3.063 3.033 3.048 630,132 +0.00(+0.00%)
Jul 03, 2017 3.043 3.058 3.042 3.048 413,916 +0.01(+0.32%)
Jun 30, 2017 3.023 3.038 3.023 3.038 540,260 +0.02(+0.65%)
Jun 29, 2017 3.043 3.043 3.008 3.018 470,461 -0.01(-0.49%)
Jun 28, 2017 3.043 3.048 3.033 3.033 583,789 -0.00(-0.16%)
Jun 27, 2017 3.028 3.043 3.028 3.038 1,084,007 +0.01(+0.32%)
Jun 26, 2017 3.028 3.063 3.023 3.028 1,283,554 +0.01(+0.33%)
Jun 23, 2017 3.018 3.033 3.004 3.018 1,659,220 +0.00(+0.16%)
Jun 22, 2017 3.018 3.023 3.004 3.013 829,483 -0.00(-0.16%)
Jun 21, 2017 3.018 3.028 3.008 3.018 718,980 +0.00(+0.00%)
Jun 20, 2017 3.043 3.048 3.009 3.018 892,716 -0.02(-0.65%)
Jun 19, 2017 3.023 3.048 3.023 3.038 869,708 +0.02(+0.82%)
Jun 16, 2017 3.018 3.018 2.999 3.013 557,193 +0.00(+0.00%)
Jun 15, 2017 3.018 3.018 2.999 3.013 703,092 -0.01(-0.49%)
Jun 14, 2017 3.053 3.053 3.013 3.028 1,037,000 -0.01(-0.32%)
Jun 13, 2017 3.028 3.052 3.024 3.038 1,143,175 +0.01(+0.48%)
Jun 12, 2017 3.004 3.024 3.000 3.024 693,226 +0.01(+0.48%)
Jun 09, 2017 3.028 3.038 3.000 3.009 1,102,525 -0.02(-0.63%)
Jun 08, 2017 2.990 3.028 2.988 3.028 1,986,356 +0.04(+1.28%)
Jun 07, 2017 2.995 3.004 2.990 2.990 744,228 +0.00(+0.00%)
Jun 06, 2017 3.000 3.004 2.990 2.990 652,352 -0.02(-0.80%)
Jun 05, 2017 3.009 3.014 3.000 3.014 435,677 +0.00(+0.16%)
Jun 02, 2017 2.966 3.019 2.966 3.009 1,003,919 +0.04(+1.46%)
Jun 01, 2017 2.942 2.971 2.942 2.966 944,748 +0.03(+1.15%)
May 31, 2017 2.942 2.947 2.932 2.932 823,689 -0.01(-0.49%)
May 30, 2017 2.947 2.952 2.942 2.947 510,806 -0.00(-0.16%)
May 26, 2017 2.942 2.952 2.942 2.952 480,952 +0.01(+0.33%)
May 25, 2017 2.937 2.952 2.937 2.942 806,668 +0.00(+0.16%)
May 24, 2017 2.942 2.944 2.928 2.937 589,430 +0.00(+0.00%)
May 23, 2017 2.937 2.942 2.928 2.937 690,889 +0.00(+0.16%)
May 22, 2017 2.918 2.937 2.918 2.932 735,799 +0.02(+0.66%)
May 19, 2017 2.904 2.918 2.899 2.913 610,064 +0.01(+0.50%)
May 18, 2017 2.880 2.899 2.872 2.899 956,423 +0.02(+0.67%)
May 17, 2017 2.918 2.918 2.870 2.880 1,592,391 -0.05(-1.80%)
May 16, 2017 2.937 2.947 2.923 2.932 456,467 -0.00(-0.16%)
May 15, 2017 2.913 2.942 2.913 2.937 495,475 +0.03(+0.99%)
May 12, 2017 2.937 2.937 2.904 2.908 982,064 -0.02(-0.82%)
May 11, 2017 2.932 2.937 2.918 2.932 895,237 +0.00(+0.00%)
May 10, 2017 2.947 2.952 2.932 2.932 724,835 -0.01(-0.33%)
May 09, 2017 2.956 2.956 2.937 2.942 713,679 -0.01(-0.33%)
May 08, 2017 2.947 2.956 2.937 2.952 785,413 +0.01(+0.49%)
May 05, 2017 2.932 2.942 2.928 2.937 823,972 +0.00(+0.16%)
May 04, 2017 2.947 2.952 2.918 2.932 789,203 -0.00(-0.16%)
May 03, 2017 2.952 2.952 2.932 2.937 1,227,149 -0.01(-0.33%)
May 02, 2017 2.952 2.952 2.942 2.947 686,255 -0.00(-0.16%)
May 01, 2017 2.952 2.961 2.942 2.952 909,816 +0.00(+0.00%)
Apr 28, 2017 2.947 2.952 2.937 2.952 505,585 +0.01(+0.33%)
Apr 27, 2017 2.937 2.947 2.932 2.942 545,053 +0.01(+0.33%)
Apr 26, 2017 2.932 2.952 2.932 2.932 527,865 -0.00(-0.16%)
Apr 25, 2017 2.918 2.947 2.913 2.937 831,046 +0.03(+1.16%)
Apr 24, 2017 2.904 2.916 2.899 2.904 921,163 +0.01(+0.50%)
Apr 21, 2017 2.889 2.889 2.880 2.889 588,697 +0.00(+0.17%)
Apr 20, 2017 2.860 2.889 2.856 2.884 553,294 +0.03(+1.18%)
Apr 19, 2017 2.856 2.865 2.851 2.851 653,577 -0.00(-0.17%)
Apr 18, 2017 2.846 2.860 2.846 2.856 568,904 +0.00(+0.00%)
Apr 17, 2017 2.856 2.856 2.841 2.856 481,388 +0.01(+0.51%)
Apr 13, 2017 2.841 2.851 2.836 2.841 725,950 -0.01(-0.34%)
Apr 12, 2017 2.846 2.856 2.841 2.851 760,065 +0.00(+0.17%)
Apr 11, 2017 2.851 2.856 2.841 2.846 702,286 -0.02(-0.67%)
Apr 10, 2017 2.856 2.865 2.851 2.865 794,037 +0.01(+0.51%)
Apr 07, 2017 2.836 2.851 2.832 2.851 651,022 +0.00(+0.17%)
Apr 06, 2017 2.827 2.846 2.826 2.846 617,732 +0.02(+0.68%)
Apr 05, 2017 2.827 2.860 2.827 2.827 799,002 +0.00(+0.17%)
Apr 04, 2017 2.822 2.832 2.812 2.822 1,035,597 -0.02(-0.84%)
Apr 03, 2017 2.865 2.870 2.818 2.846 1,551,444 -0.02(-0.67%)
Mar 31, 2017 2.865 2.875 2.860 2.865 716,853 -0.00(-0.17%)
Mar 30, 2017 2.856 2.870 2.851 2.870 649,681 +0.02(+0.84%)
Mar 29, 2017 2.860 2.880 2.836 2.846 1,905,443 -0.01(-0.50%)
Mar 28, 2017 2.827 2.868 2.826 2.860 1,765,858 +0.03(+1.02%)
Mar 27, 2017 2.803 2.836 2.789 2.832 2,435,292 +0.01(+0.34%)
Mar 24, 2017 2.836 2.846 2.808 2.822 1,971,236 -0.00(-0.17%)
Mar 23, 2017 2.808 2.832 2.808 2.827 788,815 +0.01(+0.51%)
Mar 22, 2017 2.798 2.817 2.798 2.812 602,113 +0.00(+0.17%)
Mar 21, 2017 2.865 2.870 2.808 2.808 974,098 -0.05(-1.68%)
Mar 20, 2017 2.860 2.865 2.856 2.856 607,762 -0.01(-0.34%)
Mar 17, 2017 2.856 2.872 2.846 2.865 672,121 +0.02(+0.67%)
Mar 16, 2017 2.822 2.846 2.822 2.846 968,112 +0.02(+0.68%)
Mar 15, 2017 2.822 2.836 2.817 2.827 1,073,054 +0.00(+0.17%)
Mar 14, 2017 2.827 2.831 2.817 2.822 655,402 -0.02(-0.66%)
Mar 13, 2017 2.822 2.845 2.822 2.841 1,184,158 +0.03(+1.00%)
Mar 10, 2017 2.827 2.831 2.808 2.813 914,923 +0.01(+0.33%)
Mar 09, 2017 2.813 2.827 2.794 2.803 1,072,150 -0.01(-0.50%)
Mar 08, 2017 2.831 2.836 2.813 2.817 565,755 -0.01(-0.50%)
Mar 07, 2017 2.836 2.836 2.827 2.831 730,080 -0.01(-0.49%)
Mar 06, 2017 2.845 2.845 2.831 2.845 1,204,539 -0.00(-0.16%)
Mar 03, 2017 2.845 2.859 2.841 2.850 682,496 +0.00(+0.00%)
Mar 02, 2017 2.878 2.878 2.845 2.850 869,332 -0.02(-0.81%)
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.