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 )

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2005 2.095 2.104 2.091 2.102 615,203 +0.01(+0.54%)
Aug 30, 2005 2.091 2.095 2.084 2.091 815,388 +0.00(+0.11%)
Aug 29, 2005 2.075 2.091 2.066 2.088 437,655 +0.02(+0.76%)
Aug 26, 2005 2.073 2.077 2.064 2.073 466,950 +0.00(+0.22%)
Aug 25, 2005 2.070 2.082 2.064 2.068 696,875 -0.00(-0.11%)
Aug 24, 2005 2.079 2.086 2.064 2.070 634,289 -0.02(-0.97%)
Aug 23, 2005 2.086 2.091 2.050 2.091 830,923 +0.00(+0.22%)
Aug 22, 2005 2.086 2.093 2.084 2.086 402,589 +0.01(+0.33%)
Aug 19, 2005 2.086 2.095 2.079 2.079 696,875 +0.00(+0.00%)
Aug 18, 2005 2.073 2.086 2.068 2.079 509,118 +0.00(+0.22%)
Aug 17, 2005 2.068 2.084 2.059 2.075 904,606 +0.01(+0.55%)
Aug 16, 2005 2.057 2.070 2.057 2.064 909,488 +0.00(+0.11%)
Aug 15, 2005 2.057 2.064 2.052 2.061 657,814 +0.00(+0.22%)
Aug 12, 2005 2.057 2.059 2.050 2.057 464,731 +0.01(+0.33%)
Aug 11, 2005 2.039 2.052 2.039 2.050 632,070 +0.01(+0.33%)
Aug 10, 2005 2.043 2.052 2.037 2.043 681,339 +0.00(+0.11%)
Aug 09, 2005 2.034 2.041 2.032 2.041 416,793 +0.01(+0.33%)
Aug 08, 2005 2.039 2.046 2.030 2.034 496,246 +0.00(+0.00%)
Aug 05, 2005 2.043 2.043 2.034 2.034 345,774 -0.01(-0.66%)
Aug 04, 2005 2.050 2.052 2.043 2.048 344,442 -0.00(-0.11%)
Aug 03, 2005 2.048 2.057 2.046 2.050 515,332 -0.00(-0.22%)
Aug 02, 2005 2.048 2.057 2.046 2.055 916,146 +0.00(+0.22%)
Aug 01, 2005 2.052 2.052 2.046 2.050 600,555 +0.01(+0.33%)
Jul 29, 2005 2.043 2.050 2.037 2.043 729,721 +0.00(+0.22%)
Jul 28, 2005 2.028 2.039 2.025 2.039 541,520 +0.01(+0.67%)
Jul 27, 2005 2.030 2.032 2.023 2.025 768,782 -0.00(-0.22%)
Jul 26, 2005 2.030 2.037 2.028 2.030 632,958 +0.00(+0.11%)
Jul 25, 2005 2.028 2.034 2.023 2.028 549,954 +0.00(+0.00%)
Jul 22, 2005 2.028 2.030 2.019 2.028 597,448 +0.00(+0.00%)
Jul 21, 2005 2.028 2.030 2.025 2.028 362,641 +0.00(+0.00%)
Jul 20, 2005 2.028 2.034 2.025 2.028 508,674 +0.00(+0.11%)
Jul 19, 2005 2.025 2.030 2.019 2.025 536,638 -0.00(-0.22%)
Jul 18, 2005 2.023 2.034 2.019 2.030 553,505 -0.00(-0.22%)
Jul 15, 2005 2.028 2.034 2.023 2.034 452,303 +0.00(+0.11%)
Jul 14, 2005 2.037 2.041 2.028 2.032 585,020 +0.00(+0.00%)
Jul 13, 2005 2.030 2.037 2.023 2.032 426,558 +0.00(+0.11%)
Jul 12, 2005 2.019 2.032 2.016 2.030 534,419 -0.00(-0.11%)
Jul 11, 2005 2.019 2.032 2.014 2.032 636,509 +0.01(+0.45%)
Jul 08, 2005 2.019 2.030 2.014 2.023 548,178 +0.01(+0.45%)
Jul 07, 2005 2.019 2.023 2.010 2.014 555,280 -0.01(-0.67%)
Jul 06, 2005 2.028 2.037 2.025 2.028 478,491 +0.00(+0.00%)
Jul 05, 2005 2.025 2.039 2.023 2.028 375,069 +0.00(+0.11%)
Jul 01, 2005 2.019 2.028 2.014 2.025 245,016 +0.01(+0.33%)
Jun 30, 2005 2.030 2.032 2.016 2.019 383,947 -0.01(-0.44%)
Jun 29, 2005 2.039 2.041 2.023 2.028 604,106 +0.00(+0.00%)
Jun 28, 2005 2.034 2.043 2.025 2.028 383,503 -0.00(-0.11%)
Jun 27, 2005 2.007 2.030 2.005 2.030 1,079,490 +0.02(+0.90%)
Jun 24, 2005 2.032 2.032 2.010 2.012 885,519 -0.00(-0.22%)
Jun 23, 2005 2.016 2.028 2.008 2.016 642,279 -0.00(-0.22%)
Jun 22, 2005 2.019 2.030 2.016 2.021 479,379 -0.00(-0.11%)
Jun 21, 2005 2.028 2.030 2.016 2.023 675,569 +0.00(+0.22%)
Jun 20, 2005 2.021 2.023 2.007 2.019 525,097 -0.00(-0.11%)
Jun 17, 2005 2.007 2.021 2.005 2.021 420,788 +0.01(+0.67%)
Jun 16, 2005 1.998 2.010 1.998 2.007 506,899 +0.01(+0.45%)
Jun 15, 2005 2.012 2.021 1.996 1.998 695,987 -0.02(-0.89%)
Jun 14, 2005 2.023 2.025 2.010 2.016 711,079 -0.05(-2.40%)
Jun 13, 2005 2.068 2.070 2.055 2.066 663,141 -0.00(-0.11%)
Jun 10, 2005 2.073 2.073 2.057 2.068 579,693 +0.00(+0.00%)
Jun 09, 2005 2.050 2.073 2.050 2.068 783,873 +0.01(+0.66%)
Jun 08, 2005 2.055 2.064 2.052 2.055 399,926 -0.00(-0.11%)
Jun 07, 2005 2.041 2.061 2.041 2.057 452,746 +0.01(+0.66%)
Jun 06, 2005 2.050 2.050 2.037 2.043 507,786 -0.00(-0.11%)
Jun 03, 2005 2.041 2.046 2.034 2.046 542,852 +0.01(+0.33%)
Jun 02, 2005 2.032 2.043 2.030 2.039 496,690 +0.00(+0.11%)
Jun 01, 2005 2.028 2.066 2.028 2.037 657,370 +0.01(+0.33%)
May 31, 2005 2.025 2.034 2.014 2.030 367,524 +0.01(+0.56%)
May 27, 2005 2.016 2.032 2.016 2.019 324,468 -0.01(-0.33%)
May 26, 2005 2.023 2.037 2.012 2.025 427,446 +0.01(+0.56%)
May 25, 2005 2.021 2.025 2.012 2.014 553,949 -0.00(-0.11%)
May 24, 2005 2.028 2.028 2.016 2.016 409,247 -0.02(-0.78%)
May 23, 2005 2.016 2.037 2.007 2.032 427,002 +0.02(+1.12%)
May 20, 2005 2.025 2.028 2.005 2.010 527,760 -0.01(-0.34%)
May 19, 2005 1.989 2.016 1.989 2.016 521,102 +0.02(+1.02%)
May 18, 2005 1.974 1.998 1.974 1.996 668,467 +0.02(+1.03%)
May 17, 2005 1.980 1.980 1.953 1.976 561,495 +0.01(+0.69%)
May 16, 2005 1.935 1.962 1.928 1.962 641,391 +0.04(+2.23%)
May 13, 2005 1.924 1.928 1.895 1.919 952,100 -0.01(-0.47%)
May 12, 2005 1.940 1.953 1.928 1.928 470,057 -0.01(-0.70%)
May 11, 2005 1.956 1.956 1.938 1.942 684,890 -0.01(-0.46%)
May 10, 2005 1.956 1.962 1.949 1.951 513,557 -0.01(-0.46%)
May 09, 2005 1.958 1.967 1.956 1.960 388,829 +0.00(+0.00%)
May 06, 2005 1.980 1.980 1.956 1.960 605,882 +0.00(+0.00%)
May 05, 2005 1.980 1.980 1.956 1.960 535,750 -0.01(-0.68%)
May 04, 2005 1.971 1.983 1.962 1.974 600,999 +0.00(+0.11%)
May 03, 2005 1.965 1.971 1.953 1.971 506,455 +0.00(+0.23%)
May 02, 2005 1.971 1.983 1.960 1.967 563,270 -0.00(-0.23%)
Apr 29, 2005 1.965 1.983 1.949 1.971 443,425 +0.01(+0.46%)
Apr 28, 2005 1.969 1.976 1.958 1.962 396,375 -0.01(-0.68%)
Apr 27, 2005 1.983 1.989 1.967 1.976 454,078 -0.01(-0.68%)
Apr 26, 2005 1.989 1.998 1.983 1.989 512,669 -0.01(-0.56%)
Apr 25, 2005 2.003 2.005 1.983 2.001 724,395 +0.00(+0.00%)
Apr 22, 2005 1.996 2.003 1.987 2.001 457,185 +0.01(+0.34%)
Apr 21, 2005 1.976 2.001 1.971 1.994 442,094 +0.02(+1.03%)
Apr 20, 2005 1.976 1.987 1.971 1.974 479,823 +0.00(+0.00%)
Apr 19, 2005 1.953 1.980 1.953 1.974 571,260 +0.02(+1.15%)
Apr 18, 2005 1.942 1.965 1.942 1.951 497,577 +0.01(+0.46%)
Apr 15, 2005 2.001 2.001 1.942 1.942 641,391 -0.05(-2.27%)
Apr 14, 2005 2.005 2.010 1.983 1.987 440,762 -0.02(-1.01%)
Apr 13, 2005 2.010 2.016 1.994 2.007 564,602 -0.00(-0.11%)
Apr 12, 2005 1.994 2.010 1.983 2.010 480,710 +0.02(+0.79%)
Apr 11, 2005 1.996 1.998 1.985 1.994 447,420 -0.00(-0.23%)
Apr 08, 2005 1.994 2.007 1.994 1.998 514,000 +0.00(+0.00%)
Apr 07, 2005 2.005 2.010 1.994 1.998 438,543 -0.00(-0.23%)
Apr 06, 2005 2.016 2.023 2.001 2.003 505,567 -0.01(-0.34%)
Apr 05, 2005 1.992 2.012 1.987 2.010 513,113 +0.01(+0.68%)
Apr 04, 2005 2.010 2.012 1.985 1.996 708,859 -0.02(-0.78%)
Apr 01, 2005 2.023 2.028 2.010 2.012 564,158 -0.02(-0.78%)
Mar 31, 2005 2.023 2.028 2.016 2.028 501,572 +0.00(+0.11%)
Mar 30, 2005 2.021 2.028 2.016 2.025 581,025 +0.00(+0.00%)
Mar 29, 2005 2.039 2.039 2.014 2.025 583,244 -0.01(-0.66%)
Mar 28, 2005 2.032 2.070 2.028 2.039 1,170,484 +0.00(+0.00%)
Mar 24, 2005 2.057 2.057 2.019 2.039 1,030,665 +0.02(+1.00%)
Mar 23, 2005 2.005 2.028 1.996 2.019 816,276 +0.01(+0.67%)
Mar 22, 2005 2.007 2.014 2.005 2.005 525,097 +0.00(+0.11%)
Mar 21, 2005 2.023 2.028 2.001 2.003 762,124 -0.01(-0.45%)
Mar 18, 2005 2.019 2.021 2.005 2.012 427,446 -0.00(-0.11%)
Mar 17, 2005 2.019 2.021 2.005 2.014 503,348 +0.00(+0.11%)
Mar 16, 2005 2.028 2.028 2.005 2.012 633,845 -0.02(-1.11%)
Mar 15, 2005 2.032 2.034 2.021 2.034 551,729 +0.01(+0.33%)
Mar 14, 2005 2.039 2.039 2.014 2.028 567,265 -0.05(-2.28%)
Mar 11, 2005 2.095 2.095 2.057 2.075 738,599 -0.01(-0.65%)
Mar 10, 2005 2.075 2.088 2.068 2.088 521,546 +0.01(+0.54%)
Mar 09, 2005 2.086 2.095 2.077 2.077 542,852 -0.01(-0.43%)
Mar 08, 2005 2.093 2.093 2.073 2.086 591,234 +0.00(+0.00%)
Mar 07, 2005 2.073 2.088 2.070 2.086 614,759 +0.01(+0.54%)
Mar 04, 2005 2.070 2.088 2.066 2.075 586,351 +0.01(+0.33%)
Mar 03, 2005 2.061 2.068 2.055 2.068 504,235 +0.01(+0.44%)
Mar 02, 2005 2.068 2.077 2.043 2.059 794,526 -0.02(-0.76%)
Mar 01, 2005 2.070 2.082 2.068 2.075 456,297 +0.00(+0.11%)
Feb 28, 2005 2.073 2.073 2.055 2.073 442,981 +0.00(+0.00%)
Feb 25, 2005 2.061 2.073 2.055 2.073 552,173 +0.02(+0.99%)
Feb 24, 2005 2.050 2.055 2.043 2.052 486,037 +0.01(+0.55%)
Feb 23, 2005 2.030 2.050 2.028 2.041 671,574 +0.01(+0.55%)
Feb 22, 2005 2.050 2.055 2.028 2.030 755,466 -0.03(-1.31%)
Feb 18, 2005 2.061 2.068 2.055 2.057 553,505 -0.01(-0.54%)
Feb 17, 2005 2.073 2.079 2.061 2.068 778,547 -0.01(-0.54%)
Feb 16, 2005 2.084 2.086 2.073 2.079 487,368 -0.00(-0.11%)
Feb 15, 2005 2.070 2.086 2.066 2.082 630,294 +0.01(+0.54%)
Feb 14, 2005 2.073 2.079 2.064 2.070 587,239 +0.00(+0.11%)
Feb 11, 2005 2.077 2.077 2.059 2.068 680,008 +0.00(+0.00%)
Feb 10, 2005 2.057 2.073 2.057 2.068 478,935 +0.01(+0.44%)
Feb 09, 2005 2.055 2.066 2.052 2.059 411,467 +0.00(+0.11%)
Feb 08, 2005 2.046 2.064 2.046 2.057 719,956 +0.00(+0.22%)
Feb 07, 2005 2.039 2.059 2.037 2.052 751,915 +0.01(+0.66%)
Feb 04, 2005 2.037 2.043 2.032 2.039 509,562 +0.00(+0.22%)
Feb 03, 2005 2.034 2.041 2.030 2.034 520,659 -0.00(-0.22%)
Feb 02, 2005 2.050 2.050 2.034 2.039 726,614 +0.00(+0.00%)
Feb 01, 2005 2.034 2.050 2.034 2.039 721,288 +0.00(+0.00%)
Jan 31, 2005 2.037 2.052 2.028 2.039 676,013 +0.01(+0.33%)
Jan 28, 2005 2.032 2.037 2.025 2.032 334,677 +0.01(+0.33%)
Jan 27, 2005 2.030 2.043 2.025 2.025 569,928 -0.00(-0.22%)
Jan 26, 2005 2.028 2.037 2.021 2.030 600,999 +0.01(+0.33%)
Jan 25, 2005 2.034 2.034 2.016 2.023 634,289 -0.00(-0.22%)
Jan 24, 2005 2.039 2.039 2.010 2.028 682,671 -0.00(-0.22%)
Jan 21, 2005 2.021 2.037 2.014 2.032 636,065 +0.02(+1.23%)
Jan 20, 2005 2.032 2.039 2.005 2.007 924,580 -0.04(-1.98%)
Jan 19, 2005 2.034 2.050 2.019 2.048 683,115 +0.01(+0.55%)
Jan 18, 2005 2.034 2.048 2.025 2.037 618,754 +0.00(+0.22%)
Jan 14, 2005 2.025 2.039 2.025 2.032 387,498 +0.01(+0.45%)
Jan 13, 2005 2.021 2.034 2.019 2.023 724,839 +0.00(+0.22%)
Jan 12, 2005 2.005 2.025 2.005 2.019 653,819 +0.03(+1.47%)
Jan 11, 2005 2.023 2.025 1.989 1.989 649,825 -0.02(-1.12%)
Jan 10, 2005 2.003 2.039 1.992 2.012 957,426 +0.01(+0.56%)
Jan 07, 2005 1.989 2.010 1.985 2.001 453,190 +0.00(+0.00%)
Jan 06, 2005 1.989 2.003 1.983 2.001 676,013 +0.01(+0.68%)
Jan 05, 2005 2.010 2.021 1.985 1.987 775,440 -0.02(-1.23%)
Jan 04, 2005 2.012 2.028 2.005 2.012 899,279 -0.02(-0.78%)
Jan 03, 2005 2.039 2.048 2.019 2.028 666,692 -0.00(-0.22%)
Dec 31, 2004 2.034 2.043 2.025 2.032 354,207 -0.00(-0.11%)
Dec 30, 2004 2.050 2.050 2.019 2.034 609,432 -0.02(-1.20%)
Dec 29, 2004 2.048 2.073 2.041 2.059 506,899 +0.01(+0.55%)
Dec 28, 2004 2.046 2.118 2.039 2.048 1,438,137 -0.00(-0.11%)
Dec 27, 2004 2.118 2.118 2.041 2.050 1,506,049 +0.02(+1.22%)
Dec 23, 2004 2.005 2.034 2.001 2.025 647,161 +0.02(+0.78%)
Dec 22, 2004 1.996 2.014 1.992 2.010 701,757 +0.01(+0.68%)
Dec 21, 2004 2.001 2.003 1.992 1.996 934,345 +0.02(+0.80%)
Dec 20, 2004 1.983 1.987 1.974 1.980 574,811 +0.01(+0.34%)
Dec 17, 2004 1.969 1.983 1.969 1.974 577,030 -0.01(-0.34%)
Dec 16, 2004 2.005 2.005 1.974 1.980 786,980 -0.02(-0.90%)
Dec 15, 2004 1.985 2.001 1.975 1.998 873,091 +0.02(+0.91%)
Dec 14, 2004 2.003 2.010 1.969 1.980 1,295,655 -0.10(-4.87%)
Dec 13, 2004 2.077 2.084 2.066 2.082 1,328,945 +0.02(+0.76%)
Dec 10, 2004 2.079 2.084 2.064 2.066 743,481 -0.01(-0.65%)
Dec 09, 2004 2.066 2.088 2.066 2.079 778,991 +0.00(+0.00%)
Dec 08, 2004 2.093 2.093 2.066 2.079 697,763 -0.01(-0.32%)
Dec 07, 2004 2.077 2.091 2.073 2.086 930,350 +0.00(+0.22%)
Dec 06, 2004 2.088 2.100 2.073 2.082 1,000,482 -0.00(-0.11%)
Dec 03, 2004 2.070 2.091 2.070 2.084 733,272 +0.01(+0.65%)
Dec 02, 2004 2.055 2.077 2.055 2.070 987,165 +0.01(+0.66%)
Dec 01, 2004 2.041 2.064 2.041 2.057 970,298 +0.01(+0.33%)
Nov 30, 2004 2.039 2.052 2.030 2.050 667,579 +0.01(+0.44%)
Nov 29, 2004 2.091 2.100 2.030 2.041 901,055 -0.02(-0.88%)
Nov 26, 2004 2.028 2.059 2.023 2.059 240,133 +0.01(+0.66%)
Nov 24, 2004 2.039 2.048 2.032 2.046 533,531 +0.01(+0.33%)
Nov 23, 2004 2.037 2.048 2.007 2.039 826,929 +0.00(+0.11%)
Nov 22, 2004 2.023 2.039 2.007 2.037 854,892 +0.03(+1.35%)
Nov 19, 2004 2.032 2.032 2.005 2.010 1,004,476 -0.02(-0.89%)
Nov 18, 2004 2.021 2.037 1.938 2.028 1,519,365 +0.01(+0.33%)
Nov 17, 2004 2.016 2.028 2.005 2.021 603,662 +0.00(+0.22%)
Nov 16, 2004 1.994 2.019 1.985 2.016 924,136 +0.03(+1.36%)
Nov 15, 2004 1.983 1.994 1.976 1.989 545,071 +0.01(+0.45%)
Nov 12, 2004 1.969 1.983 1.956 1.980 992,048 +0.01(+0.46%)
Nov 11, 2004 1.960 1.971 1.951 1.971 902,386 +0.02(+0.81%)
Nov 10, 2004 1.960 1.962 1.940 1.956 464,287 +0.00(+0.12%)
Nov 09, 2004 1.951 1.958 1.938 1.953 756,353 +0.00(+0.12%)
Nov 08, 2004 1.942 1.965 1.940 1.951 655,595 +0.01(+0.70%)
Nov 05, 2004 1.917 1.960 1.917 1.938 993,380 +0.01(+0.47%)
Nov 04, 2004 1.922 1.938 1.913 1.928 1,170,928 +0.00(+0.00%)
Nov 03, 2004 1.892 1.935 1.888 1.928 898,835 +0.04(+2.27%)
Nov 02, 2004 1.870 1.888 1.865 1.886 595,229 +0.01(+0.48%)
Nov 01, 2004 1.881 1.881 1.870 1.877 508,674 -0.00(-0.24%)
Oct 29, 2004 1.877 1.881 1.859 1.881 698,650 +0.01(+0.36%)
Oct 28, 2004 1.872 1.888 1.868 1.874 655,595 +0.00(+0.00%)
Oct 27, 2004 1.877 1.886 1.863 1.874 600,555 +0.00(+0.00%)
Oct 26, 2004 1.872 1.874 1.861 1.874 474,052 +0.00(+0.12%)
Oct 25, 2004 1.870 1.881 1.856 1.872 619,641 +0.00(+0.24%)
Oct 22, 2004 1.868 1.881 1.859 1.868 634,733 -0.01(-0.36%)
Oct 21, 2004 1.877 1.890 1.861 1.874 522,434 +0.00(+0.24%)
Oct 20, 2004 1.890 1.890 1.859 1.870 753,246 -0.00(-0.12%)
Oct 19, 2004 1.895 1.895 1.859 1.872 763,899 -0.03(-1.42%)
Oct 18, 2004 1.881 1.899 1.863 1.899 510,893 +0.02(+1.20%)
Oct 15, 2004 1.888 1.901 1.870 1.877 607,213 -0.01(-0.36%)
Oct 14, 2004 1.877 1.888 1.872 1.883 599,667 +0.00(+0.00%)
Oct 13, 2004 1.895 1.899 1.870 1.883 942,335 +0.00(+0.12%)
Oct 12, 2004 1.886 1.895 1.877 1.881 524,209 -0.01(-0.48%)
Oct 11, 2004 1.892 1.908 1.881 1.890 676,457 -0.01(-0.59%)
Oct 08, 2004 1.915 1.915 1.888 1.901 609,876 -0.00(-0.12%)
Oct 07, 2004 1.922 1.922 1.897 1.904 464,287 -0.01(-0.59%)
Oct 06, 2004 1.906 1.924 1.906 1.915 419,456 +0.00(+0.00%)
Oct 05, 2004 1.892 1.924 1.890 1.915 668,467 +0.02(+1.19%)
Oct 04, 2004 1.877 1.915 1.874 1.892 573,035 +0.00(+0.24%)
Oct 01, 2004 1.881 1.892 1.868 1.888 441,650 +0.01(+0.36%)
Sep 30, 2004 1.861 1.881 1.856 1.881 429,665 +0.01(+0.60%)
Sep 29, 2004 1.879 1.886 1.859 1.870 680,008 -0.00(-0.24%)
Sep 28, 2004 1.870 1.890 1.859 1.874 629,850 +0.00(+0.12%)
Sep 27, 2004 1.917 1.983 1.872 1.872 1,262,809 -0.06(-3.26%)
Sep 24, 2004 1.971 1.971 1.922 1.935 1,019,124 +0.00(+0.23%)
Sep 23, 2004 1.913 1.931 1.906 1.931 841,576 +0.02(+0.82%)
Sep 22, 2004 1.895 1.926 1.886 1.915 534,862 +0.01(+0.47%)
Sep 21, 2004 1.926 1.928 1.895 1.906 800,740 -0.01(-0.35%)
Sep 20, 2004 1.908 1.922 1.908 1.913 685,778 -0.00(-0.12%)
Sep 17, 2004 1.913 1.919 1.904 1.915 472,277 +0.00(+0.12%)
Sep 16, 2004 1.908 1.922 1.904 1.913 462,512 +0.01(+0.71%)
Sep 15, 2004 1.931 1.938 1.892 1.899 407,028 -0.01(-0.47%)
Sep 14, 2004 1.888 1.938 1.888 1.908 577,918 -0.04(-1.97%)
Sep 13, 2004 1.915 1.960 1.915 1.947 823,821 +0.02(+1.29%)
Sep 10, 2004 1.960 1.974 1.919 1.922 863,326 -0.04(-1.84%)
Sep 09, 2004 1.947 1.967 1.947 1.958 594,341 +0.00(+0.12%)
Sep 08, 2004 1.953 1.960 1.938 1.956 695,987 +0.00(+0.12%)
Sep 07, 2004 1.971 1.976 1.949 1.953 589,014 -0.01(-0.46%)
Sep 03, 2004 1.956 1.983 1.942 1.962 735,048 +0.02(+1.04%)
Sep 02, 2004 1.908 1.942 1.901 1.942 878,417 +0.04(+2.13%)
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.