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

The Gabelli Equity Trust Inc. (NY: GAB )

5.490 +0.110 (+2.04%)
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 (%)
Apr 30, 2007 2.266 2.280 2.266 2.273 811,393 +0.00(+0.10%)
Apr 27, 2007 2.269 2.278 2.266 2.271 851,341 +0.00(+0.00%)
Apr 26, 2007 2.262 2.275 2.262 2.271 974,737 +0.01(+0.30%)
Apr 25, 2007 2.257 2.269 2.257 2.264 1,101,240 +0.01(+0.50%)
Apr 24, 2007 2.257 2.266 2.251 2.253 703,089 -0.00(-0.00%)
Apr 23, 2007 2.262 2.268 2.251 2.253 1,034,660 -0.01(-0.40%)
Apr 20, 2007 2.269 2.271 2.260 2.262 959,202 +0.00(+0.00%)
Apr 19, 2007 2.253 2.269 2.253 2.262 1,065,287 +0.00(+0.10%)
Apr 18, 2007 2.255 2.269 2.251 2.260 836,694 +0.00(+0.20%)
Apr 17, 2007 2.269 2.269 2.251 2.255 761,236 -0.01(-0.30%)
Apr 16, 2007 2.255 2.266 2.253 2.262 929,462 +0.02(+0.70%)
Apr 13, 2007 2.244 2.253 2.242 2.246 589,458 +0.01(+0.30%)
Apr 12, 2007 2.233 2.251 2.228 2.239 819,383 +0.01(+0.30%)
Apr 11, 2007 2.251 2.255 2.233 2.233 871,316 -0.02(-1.00%)
Apr 10, 2007 2.257 2.260 2.248 2.255 695,099 -0.00(-0.10%)
Apr 09, 2007 2.253 2.260 2.246 2.257 966,304 +0.01(+0.60%)
Apr 05, 2007 2.248 2.253 2.239 2.244 706,196 -0.00(-0.20%)
Apr 04, 2007 2.237 2.248 2.235 2.248 546,403 +0.01(+0.30%)
Apr 03, 2007 2.235 2.246 2.230 2.242 737,711 +0.01(+0.40%)
Apr 02, 2007 2.226 2.280 2.212 2.233 786,980 +0.01(+0.41%)
Mar 30, 2007 2.221 2.228 2.208 2.224 537,526 +0.00(+0.20%)
Mar 29, 2007 2.233 2.233 2.208 2.219 722,619 +0.00(+0.10%)
Mar 28, 2007 2.228 2.233 2.203 2.217 1,063,067 -0.02(-0.81%)
Mar 27, 2007 2.242 2.253 2.233 2.235 1,135,418 -0.00(-0.20%)
Mar 26, 2007 2.251 2.251 2.233 2.239 1,018,680 -0.01(-0.30%)
Mar 23, 2007 2.219 2.251 2.219 2.246 801,628 +0.02(+1.01%)
Mar 22, 2007 2.228 2.239 2.219 2.224 683,115 -0.01(-0.40%)
Mar 21, 2007 2.185 2.239 2.179 2.233 1,091,919 +0.04(+1.95%)
Mar 20, 2007 2.179 2.194 2.179 2.190 513,557 +0.01(+0.62%)
Mar 19, 2007 2.181 2.194 2.174 2.176 782,542 +0.00(+0.21%)
Mar 16, 2007 2.181 2.192 2.165 2.172 477,159 -0.00(-0.10%)
Mar 15, 2007 2.170 2.201 2.154 2.174 720,400 +0.01(+0.31%)
Mar 14, 2007 2.174 2.176 2.140 2.167 876,198 -0.03(-1.43%)
Mar 13, 2007 2.242 2.248 2.190 2.199 1,871,798 -0.04(-1.91%)
Mar 12, 2007 2.242 2.246 2.143 2.242 923,248 +0.01(+0.40%)
Mar 09, 2007 2.226 2.237 2.221 2.233 766,118 +0.01(+0.51%)
Mar 08, 2007 2.221 2.246 2.208 2.221 1,260,145 +0.00(+0.20%)
Mar 07, 2007 2.192 2.226 2.192 2.217 854,892 +0.02(+1.03%)
Mar 06, 2007 2.170 2.215 2.170 2.194 1,131,423 +0.03(+1.46%)
Mar 05, 2007 2.181 2.197 2.154 2.163 1,913,965 -0.03(-1.57%)
Mar 02, 2007 2.226 2.242 2.194 2.197 892,621 -0.03(-1.48%)
Mar 01, 2007 2.221 2.246 2.181 2.230 1,014,517 -0.01(-0.30%)
Feb 28, 2007 2.208 2.246 2.185 2.237 1,995,637 +0.02(+1.12%)
Feb 27, 2007 2.269 2.269 2.199 2.212 2,028,927 -0.06(-2.77%)
Feb 26, 2007 2.264 2.275 2.257 2.275 816,054 +0.01(+0.50%)
Feb 23, 2007 2.242 2.264 2.242 2.264 699,538 +0.02(+0.70%)
Feb 22, 2007 2.253 2.257 2.239 2.248 704,421 -0.00(-0.20%)
Feb 21, 2007 2.246 2.260 2.242 2.253 790,087 +0.00(+0.00%)
Feb 20, 2007 2.251 2.253 2.239 2.253 972,074 +0.01(+0.30%)
Feb 16, 2007 2.242 2.251 2.237 2.246 839,801 -0.01(-0.30%)
Feb 15, 2007 2.248 2.253 2.226 2.253 1,057,297 +0.01(+0.50%)
Feb 14, 2007 2.226 2.246 2.221 2.242 998,977 +0.01(+0.51%)
Feb 13, 2007 2.215 2.230 2.210 2.230 883,149 +0.02(+0.92%)
Feb 12, 2007 2.210 2.221 2.190 2.210 838,691 -0.01(-0.30%)
Feb 09, 2007 2.221 2.230 2.208 2.217 786,093 +0.00(+0.20%)
Feb 08, 2007 2.224 2.226 2.210 2.212 870,428 -0.01(-0.30%)
Feb 07, 2007 2.235 2.251 2.219 2.219 1,291,216 -0.02(-0.81%)
Feb 06, 2007 2.235 2.248 2.235 2.237 779,878 +0.00(+0.16%)
Feb 05, 2007 2.233 2.235 2.219 2.234 810,505 +0.00(+0.15%)
Feb 02, 2007 2.239 2.255 2.230 2.230 1,055,965 -0.02(-0.80%)
Feb 01, 2007 2.224 2.253 2.221 2.248 1,058,185 +0.02(+0.81%)
Jan 31, 2007 2.208 2.237 2.199 2.230 937,452 +0.02(+0.71%)
Jan 30, 2007 2.201 2.215 2.197 2.215 659,146 +0.02(+0.92%)
Jan 29, 2007 2.210 2.217 2.192 2.194 799,409 -0.01(-0.41%)
Jan 26, 2007 2.201 2.221 2.199 2.203 1,032,884 +0.00(+0.10%)
Jan 25, 2007 2.217 2.221 2.201 2.201 770,557 -0.02(-0.71%)
Jan 24, 2007 2.219 2.233 2.210 2.217 1,108,342 +0.01(+0.41%)
Jan 23, 2007 2.197 2.221 2.197 2.208 857,556 +0.01(+0.51%)
Jan 22, 2007 2.230 2.230 2.197 2.197 857,112 -0.03(-1.22%)
Jan 19, 2007 2.215 2.230 2.201 2.224 1,481,192 +0.02(+0.82%)
Jan 18, 2007 2.194 2.212 2.190 2.206 1,143,408 +0.01(+0.62%)
Jan 17, 2007 2.215 2.215 2.188 2.192 990,716 -0.01(-0.61%)
Jan 16, 2007 2.197 2.208 2.183 2.206 1,138,081 +0.02(+1.03%)
Jan 12, 2007 2.172 2.203 2.161 2.183 1,129,648 +0.01(+0.52%)
Jan 11, 2007 2.154 2.174 2.154 2.172 706,640 +0.01(+0.52%)
Jan 10, 2007 2.149 2.161 2.143 2.161 797,633 +0.01(+0.52%)
Jan 09, 2007 2.145 2.152 2.136 2.149 1,173,591 +0.01(+0.53%)
Jan 08, 2007 2.143 2.149 2.138 2.138 759,460 +0.00(+0.00%)
Jan 05, 2007 2.134 2.143 2.124 2.138 976,956 -0.00(-0.05%)
Jan 04, 2007 2.129 2.140 2.118 2.139 778,103 +0.01(+0.69%)
Jan 03, 2007 2.129 2.143 2.118 2.124 1,678,714 +0.00(+0.21%)
Dec 29, 2006 2.118 2.134 2.115 2.120 1,103,459 +0.01(+0.43%)
Dec 28, 2006 2.134 2.134 2.109 2.111 1,183,800 -0.02(-0.95%)
Dec 27, 2006 2.111 2.136 2.106 2.131 1,578,400 +0.02(+1.07%)
Dec 26, 2006 2.109 2.115 2.095 2.109 912,152 +0.00(+0.11%)
Dec 22, 2006 2.122 2.127 2.100 2.106 858,443 -0.01(-0.64%)
Dec 21, 2006 2.145 2.145 2.055 2.120 2,977,477 -0.02(-0.95%)
Dec 20, 2006 2.152 2.163 2.136 2.140 1,065,730 -0.01(-0.52%)
Dec 19, 2006 2.154 2.167 2.131 2.152 1,673,832 +0.00(+0.00%)
Dec 18, 2006 2.174 2.226 1.953 2.152 1,917,072 -0.00(-0.21%)
Dec 15, 2006 2.147 2.156 2.143 2.156 1,190,902 +0.01(+0.63%)
Dec 14, 2006 2.129 2.147 2.127 2.143 1,350,695 +0.02(+0.74%)
Dec 13, 2006 2.131 2.136 2.118 2.127 1,032,884 +0.00(+0.21%)
Dec 12, 2006 2.140 2.147 2.122 2.122 1,141,188 -0.01(-0.63%)
Dec 11, 2006 2.147 2.156 2.136 2.136 1,258,814 -0.07(-3.07%)
Dec 08, 2006 2.197 2.212 2.190 2.203 1,402,627 +0.01(+0.31%)
Dec 07, 2006 2.197 2.208 2.190 2.197 1,078,603 +0.00(+0.00%)
Dec 06, 2006 2.183 2.197 2.170 2.197 1,301,425 +0.02(+0.93%)
Dec 05, 2006 2.156 2.179 2.156 2.176 842,908 +0.02(+1.05%)
Dec 04, 2006 2.145 2.174 2.145 2.154 1,277,456 -0.00(-0.10%)
Dec 01, 2006 2.145 2.158 2.140 2.156 904,162 +0.01(+0.31%)
Nov 30, 2006 2.134 2.156 2.129 2.149 1,238,840 +0.01(+0.63%)
Nov 29, 2006 2.113 2.145 2.113 2.136 1,103,015 +0.03(+1.39%)
Nov 28, 2006 2.118 2.129 2.100 2.106 1,375,551 -0.02(-1.06%)
Nov 27, 2006 2.158 2.158 2.119 2.129 1,144,739 -0.03(-1.25%)
Nov 24, 2006 2.136 2.158 2.131 2.156 392,380 +0.02(+0.74%)
Nov 22, 2006 2.134 2.140 2.129 2.140 799,853 +0.01(+0.64%)
Nov 21, 2006 2.120 2.129 2.118 2.127 911,708 +0.01(+0.32%)
Nov 20, 2006 2.109 2.134 2.109 2.120 1,114,112 +0.01(+0.64%)
Nov 17, 2006 2.102 2.113 2.100 2.106 663,585 +0.01(+0.32%)
Nov 16, 2006 2.093 2.106 2.091 2.100 867,765 +0.01(+0.43%)
Nov 15, 2006 2.084 2.095 2.082 2.091 1,088,812 +0.01(+0.32%)
Nov 14, 2006 2.073 2.093 2.068 2.084 1,028,445 +0.00(+0.00%)
Nov 13, 2006 2.075 2.091 2.073 2.084 1,026,670 +0.01(+0.43%)
Nov 10, 2006 2.075 2.086 2.073 2.075 793,638 +0.00(+0.22%)
Nov 09, 2006 2.075 2.077 2.064 2.070 852,229 +0.00(+0.11%)
Nov 08, 2006 2.059 2.068 2.052 2.068 689,773 +0.02(+0.75%)
Nov 07, 2006 2.048 2.068 2.048 2.053 977,400 +0.01(+0.35%)
Nov 06, 2006 2.032 2.052 2.028 2.046 1,027,114 +0.01(+0.68%)
Nov 03, 2006 2.025 2.037 2.025 2.032 705,752 -0.00(-0.12%)
Nov 02, 2006 2.034 2.039 2.028 2.034 682,671 +0.00(+0.00%)
Nov 01, 2006 2.039 2.043 2.030 2.034 936,120 +0.00(+0.11%)
Oct 31, 2006 2.030 2.037 2.025 2.032 869,540 +0.00(+0.11%)
Oct 30, 2006 2.032 2.032 2.023 2.030 1,119,883 -0.00(-0.22%)
Oct 27, 2006 2.037 2.046 2.016 2.034 1,068,838 -0.00(-0.11%)
Oct 26, 2006 2.028 2.039 2.021 2.037 1,031,552 +0.01(+0.56%)
Oct 25, 2006 2.028 2.030 2.014 2.025 1,023,563 +0.00(+0.00%)
Oct 24, 2006 2.025 2.032 2.012 2.025 970,298 +0.00(+0.00%)
Oct 23, 2006 2.014 2.028 2.012 2.025 701,313 +0.01(+0.56%)
Oct 20, 2006 2.012 2.019 2.007 2.014 703,089 +0.00(+0.00%)
Oct 19, 2006 2.016 2.023 2.010 2.014 788,312 +0.00(+0.00%)
Oct 18, 2006 2.010 2.014 2.001 2.014 889,514 +0.01(+0.45%)
Oct 17, 2006 2.007 2.012 1.998 2.005 782,542 -0.00(-0.22%)
Oct 16, 2006 2.012 2.019 2.003 2.010 986,722 +0.00(+0.22%)
Oct 13, 2006 2.010 2.014 2.001 2.005 748,808 +0.00(+0.00%)
Oct 12, 2006 2.003 2.010 1.994 2.005 895,284 +0.01(+0.56%)
Oct 11, 2006 1.996 1.998 1.989 1.994 622,749 +0.00(+0.23%)
Oct 10, 2006 2.010 2.010 1.987 1.989 833,143 +0.00(+0.00%)
Oct 09, 2006 1.978 1.994 1.978 1.989 941,447 +0.01(+0.45%)
Oct 06, 2006 1.983 1.983 1.978 1.980 549,954 +0.00(+0.00%)
Oct 05, 2006 1.978 1.983 1.974 1.980 615,647 +0.00(+0.11%)
Oct 04, 2006 1.967 1.983 1.962 1.978 748,808 +0.01(+0.69%)
Oct 03, 2006 1.958 1.971 1.953 1.965 806,511 -0.00(-0.11%)
Oct 02, 2006 1.971 1.974 1.967 1.967 732,828 -0.01(-0.34%)
Sep 29, 2006 1.969 1.976 1.969 1.974 809,174 +0.00(+0.11%)
Sep 28, 2006 1.974 1.978 1.962 1.971 865,989 +0.00(+0.00%)
Sep 27, 2006 1.976 1.976 1.967 1.971 971,630 -0.00(-0.23%)
Sep 26, 2006 1.960 1.976 1.960 1.976 1,082,597 +0.01(+0.69%)
Sep 25, 2006 1.965 1.967 1.947 1.962 1,454,116 +0.00(+0.11%)
Sep 22, 2006 1.956 1.965 1.949 1.960 1,390,643 +0.00(+0.12%)
Sep 21, 2006 1.958 1.962 1.958 1.958 684,003 -0.00(-0.23%)
Sep 20, 2006 1.953 1.965 1.953 1.962 1,048,419 +0.01(+0.35%)
Sep 19, 2006 1.956 1.965 1.944 1.956 1,239,727 +0.00(+0.00%)
Sep 18, 2006 1.962 1.967 1.942 1.956 937,008 +0.00(+0.23%)
Sep 15, 2006 1.933 1.960 1.933 1.951 829,148 +0.01(+0.70%)
Sep 14, 2006 1.949 1.949 1.928 1.938 881,968 -0.01(-0.69%)
Sep 13, 2006 1.938 1.951 1.926 1.951 1,159,387 -0.02(-1.25%)
Sep 12, 2006 1.962 1.976 1.962 1.976 1,491,401 +0.01(+0.69%)
Sep 11, 2006 1.947 1.969 1.944 1.962 1,132,311 +0.01(+0.58%)
Sep 08, 2006 2.253 1.951 1.938 1.951 855,780 +0.00(+0.23%)
Sep 07, 2006 1.958 1.958 1.935 1.947 1,033,328 -0.01(-0.58%)
Sep 06, 2006 1.969 1.971 1.956 1.958 856,668 -0.02(-0.91%)
Sep 05, 2006 1.974 1.976 1.960 1.976 1,006,696 +0.01(+0.34%)
Sep 01, 2006 1.958 1.983 1.953 1.969 840,689 +0.01(+0.69%)
Aug 31, 2006 1.940 1.956 1.938 1.956 1,186,463 +0.02(+0.93%)
Aug 30, 2006 1.924 1.938 1.922 1.938 999,594 +0.02(+0.94%)
Aug 29, 2006 1.933 1.938 1.917 1.919 1,376,883 -0.01(-0.70%)
Aug 28, 2006 1.922 1.937 1.913 1.933 970,742 +0.01(+0.59%)
Aug 25, 2006 1.924 1.926 1.913 1.922 740,818 +0.00(+0.00%)
Aug 24, 2006 1.913 1.922 1.906 1.922 964,972 +0.01(+0.59%)
Aug 23, 2006 1.917 1.919 1.901 1.910 859,775 -0.00(-0.24%)
Aug 22, 2006 1.913 1.917 1.906 1.915 1,208,213 +0.01(+0.35%)
Aug 21, 2006 1.901 1.913 1.901 1.908 1,125,209 +0.01(+0.36%)
Aug 18, 2006 1.895 1.904 1.883 1.901 778,103 +0.01(+0.48%)
Aug 17, 2006 1.890 1.895 1.881 1.892 999,594 +0.00(+0.24%)
Aug 16, 2006 1.881 1.893 1.874 1.888 1,060,404 +0.01(+0.60%)
Aug 15, 2006 1.872 1.879 1.870 1.877 848,678 +0.01(+0.60%)
Aug 14, 2006 1.868 1.872 1.861 1.865 664,472 +0.00(+0.09%)
Aug 11, 2006 1.865 1.870 1.859 1.864 411,467 +0.00(+0.03%)
Aug 10, 2006 1.865 1.870 1.861 1.863 621,417 -0.00(-0.12%)
Aug 09, 2006 1.865 1.874 1.861 1.865 998,262 +0.00(+0.12%)
Aug 08, 2006 1.859 1.868 1.856 1.863 870,428 +0.00(+0.24%)
Aug 07, 2006 1.859 1.865 1.850 1.859 818,495 -0.00(-0.24%)
Aug 04, 2006 1.874 1.879 1.863 1.863 668,911 -0.00(-0.24%)
Aug 03, 2006 1.854 1.868 1.847 1.868 798,521 +0.01(+0.49%)
Aug 02, 2006 1.850 1.868 1.850 1.859 614,315 +0.01(+0.36%)
Aug 01, 2006 1.852 1.856 1.843 1.852 642,279 +0.00(+0.12%)
Jul 31, 2006 1.870 1.870 1.850 1.850 596,560 -0.02(-0.97%)
Jul 28, 2006 1.843 1.870 1.838 1.868 1,032,440 +0.02(+1.10%)
Jul 27, 2006 1.847 1.859 1.841 1.847 721,288 -0.00(-0.24%)
Jul 26, 2006 1.845 1.852 1.834 1.852 456,297 +0.00(+0.24%)
Jul 25, 2006 1.811 1.847 1.811 1.847 1,191,346 +0.03(+1.86%)
Jul 24, 2006 1.805 1.816 1.800 1.814 1,685,816 +0.01(+0.50%)
Jul 21, 2006 1.827 1.827 1.805 1.805 589,902 -0.02(-1.11%)
Jul 20, 2006 1.823 1.829 1.818 1.825 1,023,563 +0.00(+0.00%)
Jul 19, 2006 1.793 1.825 1.793 1.825 1,518,477 +0.03(+1.50%)
Jul 18, 2006 1.807 1.809 1.793 1.798 806,511 -0.00(-0.25%)
Jul 17, 2006 1.805 1.818 1.800 1.802 958,314 -0.00(-0.25%)
Jul 14, 2006 1.825 1.827 1.807 1.807 1,042,205 -0.02(-1.23%)
Jul 13, 2006 1.827 1.834 1.816 1.829 829,592 +0.00(+0.00%)
Jul 12, 2006 1.836 1.843 1.827 1.829 739,486 -0.01(-0.37%)
Jul 11, 2006 1.843 1.845 1.836 1.836 645,386 -0.00(-0.12%)
Jul 10, 2006 1.845 1.852 1.838 1.838 904,162 -0.00(-0.24%)
Jul 07, 2006 1.856 1.856 1.843 1.843 808,730 -0.01(-0.49%)
Jul 06, 2006 1.852 1.856 1.845 1.852 865,989 +0.01(+0.49%)
Jul 05, 2006 1.850 1.850 1.843 1.843 573,923 -0.01(-0.49%)
Jul 03, 2006 1.856 1.861 1.850 1.852 720,400 +0.00(+0.12%)
Jun 30, 2006 1.861 1.868 1.850 1.850 743,037 -0.02(-0.97%)
Jun 29, 2006 1.841 1.868 1.841 1.868 949,880 +0.02(+1.22%)
Jun 28, 2006 1.850 1.859 1.841 1.845 474,052 -0.00(-0.24%)
Jun 27, 2006 1.854 1.870 1.850 1.850 1,306,752 +0.00(+0.00%)
Jun 26, 2006 1.854 1.856 1.841 1.850 1,263,696 +0.01(+0.49%)
Jun 23, 2006 1.823 1.841 1.820 1.841 711,079 +0.01(+0.62%)
Jun 22, 2006 1.834 1.836 1.820 1.829 612,983 -0.01(-0.49%)
Jun 21, 2006 1.825 1.852 1.825 1.838 656,039 +0.01(+0.49%)
Jun 20, 2006 1.829 1.836 1.818 1.829 650,268 +0.00(+0.00%)
Jun 19, 2006 1.863 1.863 1.825 1.829 577,474 -0.02(-1.10%)
Jun 16, 2006 1.874 1.874 1.836 1.850 850,454 -0.00(-0.24%)
Jun 15, 2006 1.818 1.859 1.816 1.854 1,632,996 +0.04(+2.11%)
Jun 14, 2006 1.811 1.836 1.802 1.816 1,506,937 -0.05(-2.89%)
Jun 13, 2006 1.879 1.883 1.856 1.870 1,229,962 -0.01(-0.72%)
Jun 12, 2006 1.895 1.901 1.877 1.883 930,794 -0.02(-0.83%)
Jun 09, 2006 1.901 1.906 1.888 1.899 637,396 -0.00(-0.12%)
Jun 08, 2006 1.892 1.904 1.877 1.901 905,050 +0.00(+0.24%)
Jun 07, 2006 1.886 1.910 1.886 1.897 725,282 +0.01(+0.60%)
Jun 06, 2006 1.899 1.906 1.881 1.886 550,842 -0.01(-0.36%)
Jun 05, 2006 1.917 1.924 1.883 1.892 986,278 -0.04(-1.87%)
Jun 02, 2006 1.913 1.928 1.906 1.928 603,218 +0.02(+1.06%)
Jun 01, 2006 1.899 1.908 1.895 1.908 505,123 +0.01(+0.47%)
May 31, 2006 1.895 1.901 1.883 1.899 623,192 +0.01(+0.48%)
May 30, 2006 1.906 1.906 1.881 1.890 754,578 -0.02(-1.18%)
May 26, 2006 1.895 1.915 1.895 1.913 498,909 +0.02(+1.07%)
May 25, 2006 1.883 1.901 1.879 1.892 697,763 +0.02(+1.20%)
May 24, 2006 1.888 1.890 1.870 1.870 796,302 -0.02(-0.84%)
May 23, 2006 1.879 1.904 1.879 1.886 700,870 +0.01(+0.36%)
May 22, 2006 1.868 1.890 1.861 1.879 908,601 -0.01(-0.48%)
May 19, 2006 1.890 1.895 1.841 1.888 1,276,568 -0.00(-0.12%)
May 18, 2006 1.897 1.904 1.888 1.890 1,074,164 +0.00(+0.12%)
May 17, 2006 1.906 1.906 1.877 1.888 1,031,996 -0.02(-1.30%)
May 16, 2006 1.901 1.919 1.901 1.913 629,407 +0.00(+0.24%)
May 15, 2006 1.908 1.915 1.890 1.908 748,364 -0.01(-0.35%)
May 12, 2006 1.933 1.933 1.910 1.915 715,517 -0.02(-1.16%)
May 11, 2006 1.947 1.947 1.926 1.938 623,192 -0.01(-0.46%)
May 10, 2006 1.931 1.947 1.931 1.947 687,110 +0.01(+0.70%)
May 09, 2006 1.938 1.947 1.928 1.933 767,450 -0.00(-0.23%)
May 08, 2006 1.926 1.938 1.919 1.938 1,039,098 +0.01(+0.59%)
May 05, 2006 1.917 1.935 1.917 1.926 862,438 +0.01(+0.59%)
May 04, 2006 1.901 1.919 1.901 1.915 781,654 +0.01(+0.59%)
May 03, 2006 1.917 1.919 1.897 1.904 960,089 -0.01(-0.71%)
May 02, 2006 1.910 1.919 1.901 1.917 668,467 +0.01(+0.59%)
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.