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 -0.010 (-0.18%)
Official Closing Price Updated: 6:30 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 29, 2008 1.900 1.919 1.900 1.909 0 +0.00(+0.12%)
Aug 28, 2008 1.879 1.914 1.879 1.907 960,510 +0.04(+2.26%)
Aug 27, 2008 1.865 1.876 1.853 1.865 451,297 +0.01(+0.51%)
Aug 26, 2008 1.839 1.865 1.839 1.855 578,997 +0.02(+0.89%)
Aug 25, 2008 1.869 1.874 1.834 1.839 693,019 -0.03(-1.51%)
Aug 22, 2008 1.865 1.881 1.853 1.867 0 +0.02(+1.02%)
Aug 21, 2008 1.848 1.858 1.844 1.848 465,026 -0.01(-0.38%)
Aug 20, 2008 1.872 1.872 1.844 1.855 625,848 +0.00(+0.13%)
Aug 19, 2008 1.862 1.867 1.837 1.853 721,964 -0.01(-0.38%)
Aug 18, 2008 1.876 1.886 1.855 1.860 617,057 -0.01(-0.63%)
Aug 15, 2008 1.874 1.890 1.865 1.872 0 +0.00(+0.00%)
Aug 14, 2008 1.874 1.881 1.867 1.872 530,807 +0.00(+0.25%)
Aug 13, 2008 1.876 1.888 1.867 1.867 641,896 -0.02(-0.99%)
Aug 12, 2008 1.907 1.916 1.886 1.886 438,656 -0.02(-1.23%)
Aug 11, 2008 1.912 1.923 1.907 1.909 625,635 +0.01(+0.62%)
Aug 08, 2008 1.874 1.914 1.874 1.898 834,614 +0.03(+1.51%)
Aug 07, 2008 1.898 1.898 1.867 1.869 687,217 -0.04(-1.85%)
Aug 06, 2008 1.893 1.912 1.888 1.905 427,157 +0.01(+0.37%)
Aug 05, 2008 1.876 1.905 1.876 1.898 593,544 +0.03(+1.63%)
Aug 04, 2008 1.893 1.893 1.862 1.867 378,025 -0.01(-0.50%)
Aug 01, 2008 1.872 1.886 1.855 1.876 381,598 -0.00(-0.25%)
Jul 31, 2008 1.888 1.893 1.874 1.881 492,644 -0.01(-0.50%)
Jul 30, 2008 1.895 1.895 1.865 1.890 582,015 +0.04(+1.90%)
Jul 29, 2008 1.855 1.867 1.813 1.855 603,584 +0.05(+2.59%)
Jul 28, 2008 1.858 1.860 1.808 1.808 726,995 -0.04(-2.03%)
Jul 25, 2008 1.844 1.872 1.837 1.846 488,841 -0.00(-0.00%)
Jul 24, 2008 1.895 1.895 1.844 1.846 537,598 -0.05(-2.48%)
Jul 23, 2008 1.853 1.893 1.853 1.893 1,089,932 +0.03(+1.77%)
Jul 22, 2008 1.818 1.860 1.813 1.860 645,997 +0.03(+1.67%)
Jul 21, 2008 1.806 1.846 1.806 1.829 1,079,653 +0.02(+0.91%)
Jul 18, 2008 1.787 1.813 1.771 1.813 880,565 +0.03(+1.71%)
Jul 17, 2008 1.745 1.783 1.733 1.783 1,006,939 +0.05(+2.98%)
Jul 16, 2008 1.686 1.733 1.672 1.731 1,471,662 +0.04(+2.22%)
Jul 15, 2008 1.747 1.747 1.677 1.693 2,365,270 -0.08(-4.62%)
Jul 14, 2008 1.815 1.832 1.764 1.776 1,099,197 -0.03(-1.43%)
Jul 11, 2008 1.815 1.827 1.783 1.801 809,655 -0.03(-1.41%)
Jul 10, 2008 1.829 1.840 1.804 1.827 794,716 +0.01(+0.39%)
Jul 09, 2008 1.865 1.865 1.818 1.820 907,472 -0.01(-0.77%)
Jul 08, 2008 1.818 1.837 1.787 1.834 996,924 +0.02(+0.90%)
Jul 07, 2008 1.865 1.867 1.804 1.818 1,026,334 -0.04(-2.02%)
Jul 04, 2008 1.848 1.883 1.837 1.855 920,263 +0.00(+0.00%)
Jul 03, 2008 1.848 1.883 1.837 1.855 920,263 -0.01(-0.37%)
Jul 02, 2008 1.909 1.912 1.858 1.862 869,941 -0.03(-1.50%)
Jul 01, 2008 1.905 1.916 1.881 1.890 1,284,078 -0.02(-1.10%)
Jun 30, 2008 1.928 1.944 1.909 1.912 869,259 -0.03(-1.45%)
Jun 27, 2008 1.947 1.958 1.926 1.940 795,108 -0.01(-0.48%)
Jun 26, 2008 1.973 1.980 1.949 1.949 1,077,137 -0.04(-2.24%)
Jun 25, 2008 1.977 2.019 1.975 1.994 913,983 +0.02(+0.85%)
Jun 24, 2008 2.010 2.010 1.971 1.977 1,405,630 -0.03(-1.31%)
Jun 23, 2008 1.996 2.003 1.970 2.003 846,308 +0.02(+1.07%)
Jun 20, 2008 2.005 2.015 1.970 1.982 753,117 -0.04(-1.74%)
Jun 19, 2008 2.022 2.027 2.005 2.017 933,782 +0.01(+0.47%)
Jun 18, 2008 2.027 2.029 2.008 2.008 930,124 -0.02(-0.81%)
Jun 17, 2008 2.036 2.052 2.024 2.024 598,502 -0.01(-0.46%)
Jun 16, 2008 2.048 2.052 2.034 2.034 544,382 -0.01(-0.46%)
Jun 13, 2008 2.031 2.055 2.027 2.043 855,206 +0.02(+0.93%)
Jun 12, 2008 2.036 2.045 2.017 2.024 734,823 -0.04(-1.71%)
Jun 11, 2008 2.123 2.123 2.059 2.059 945,801 -0.05(-2.44%)
Jun 10, 2008 2.102 2.111 2.083 2.111 536,848 -0.00(-0.22%)
Jun 09, 2008 2.106 2.134 2.097 2.116 962,752 +0.02(+1.01%)
Jun 06, 2008 2.134 2.134 2.092 2.095 1,006,577 -0.04(-1.98%)
Jun 05, 2008 2.116 2.140 2.116 2.137 560,382 +0.03(+1.56%)
Jun 04, 2008 2.113 2.125 2.099 2.104 713,817 -0.02(-0.77%)
Jun 03, 2008 2.134 2.139 2.111 2.120 471,660 -0.01(-0.33%)
Jun 02, 2008 2.132 2.132 2.113 2.127 695,420 +0.00(+0.00%)
May 30, 2008 2.125 2.132 2.120 2.127 607,161 +0.01(+0.55%)
May 29, 2008 2.102 2.127 2.102 2.116 568,240 +0.01(+0.33%)
May 28, 2008 2.111 2.111 2.087 2.109 660,941 +0.00(+0.00%)
May 27, 2008 2.071 2.111 2.071 2.109 534,311 +0.03(+1.47%)
May 26, 2008 2.083 2.111 2.064 2.078 0 +0.00(+0.00%)
May 23, 2008 2.083 2.111 2.064 2.078 659,316 -0.02(-1.01%)
May 22, 2008 2.106 2.116 2.092 2.099 621,316 +0.00(+0.23%)
May 21, 2008 2.130 2.153 2.087 2.095 912,584 -0.04(-1.65%)
May 20, 2008 2.134 2.139 2.118 2.130 467,170 -0.00(-0.11%)
May 19, 2008 2.148 2.153 2.127 2.132 807,340 +0.00(+0.00%)
May 16, 2008 2.137 2.146 2.127 2.132 533,714 -0.00(-0.11%)
May 15, 2008 2.113 2.137 2.113 2.134 699,982 +0.02(+0.89%)
May 14, 2008 2.130 2.134 2.116 2.116 538,941 -0.00(-0.11%)
May 13, 2008 2.111 2.132 2.106 2.118 584,382 +0.01(+0.33%)
May 12, 2008 2.113 2.118 2.097 2.111 590,248 +0.02(+1.01%)
May 09, 2008 2.099 2.106 2.087 2.090 430,662 -0.01(-0.56%)
May 08, 2008 2.102 2.113 2.090 2.102 535,109 +0.01(+0.56%)
May 07, 2008 2.118 2.123 2.087 2.090 611,493 -0.03(-1.44%)
May 06, 2008 2.109 2.127 2.104 2.120 393,958 +0.01(+0.44%)
May 05, 2008 2.109 2.125 2.109 2.111 703,763 -0.02(-0.77%)
May 02, 2008 2.111 2.132 2.111 2.127 507,392 +0.02(+0.78%)
May 01, 2008 2.073 2.111 2.073 2.111 529,818 +0.04(+1.69%)
Apr 30, 2008 2.078 2.102 2.076 2.076 687,323 -0.00(-0.11%)
Apr 29, 2008 2.097 2.097 2.076 2.078 534,942 -0.02(-0.78%)
Apr 28, 2008 2.104 2.106 2.090 2.095 569,566 +0.01(+0.45%)
Apr 25, 2008 2.090 2.097 2.062 2.085 609,511 +0.01(+0.68%)
Apr 24, 2008 2.080 2.092 2.055 2.071 503,124 +0.01(+0.45%)
Apr 23, 2008 2.052 2.087 2.052 2.062 624,492 +0.01(+0.57%)
Apr 22, 2008 2.069 2.076 2.043 2.050 721,985 -0.02(-0.81%)
Apr 21, 2008 2.064 2.076 2.059 2.067 602,165 -0.01(-0.44%)
Apr 18, 2008 2.076 2.106 2.064 2.076 760,779 +0.02(+0.80%)
Apr 17, 2008 2.038 2.059 2.034 2.059 452,525 +0.03(+1.38%)
Apr 16, 2008 2.027 2.043 2.027 2.031 798,877 +0.02(+1.05%)
Apr 15, 2008 2.041 2.041 2.003 2.010 540,510 -0.01(-0.46%)
Apr 14, 2008 2.019 2.036 2.015 2.019 610,559 +0.00(+0.00%)
Apr 11, 2008 2.045 2.066 2.017 2.019 649,327 -0.04(-1.94%)
Apr 10, 2008 2.062 2.078 2.048 2.059 387,976 +0.00(+0.23%)
Apr 09, 2008 2.069 2.073 2.048 2.055 466,722 -0.02(-0.90%)
Apr 08, 2008 2.073 2.076 2.050 2.073 547,132 +0.00(+0.00%)
Apr 07, 2008 2.069 2.076 2.057 2.073 676,912 +0.01(+0.57%)
Apr 04, 2008 2.050 2.069 2.041 2.062 833,168 +0.01(+0.57%)
Apr 03, 2008 2.043 2.076 2.041 2.050 962,373 -0.01(-0.34%)
Apr 02, 2008 2.043 2.069 2.043 2.057 600,903 +0.01(+0.57%)
Apr 01, 2008 2.017 2.057 2.008 2.045 893,386 +0.05(+2.59%)
Mar 31, 2008 2.017 2.019 1.994 1.994 578,319 -0.01(-0.58%)
Mar 28, 2008 2.017 2.041 2.001 2.005 553,825 -0.01(-0.58%)
Mar 27, 2008 2.019 2.059 2.015 2.017 647,882 -0.00(-0.12%)
Mar 26, 2008 2.019 2.111 2.015 2.019 1,209,407 -0.00(-0.23%)
Mar 25, 2008 2.034 2.043 1.994 2.024 1,315,824 +0.00(+0.23%)
Mar 24, 2008 1.977 2.022 1.975 2.019 857,244 +0.06(+3.11%)
Mar 21, 2008 1.930 1.968 1.928 1.958 737,347 +0.00(+0.00%)
Mar 20, 2008 1.930 1.968 1.928 1.958 737,347 +0.03(+1.46%)
Mar 19, 2008 1.989 1.989 1.926 1.930 974,204 -0.03(-1.67%)
Mar 18, 2008 1.926 1.968 1.921 1.963 996,374 +0.04(+2.07%)
Mar 17, 2008 1.898 1.944 1.895 1.923 810,734 -0.03(-1.32%)
Mar 14, 2008 1.996 1.996 1.928 1.949 1,092,729 -0.04(-2.01%)
Mar 13, 2008 1.980 1.998 1.961 1.989 1,101,256 -0.04(-1.74%)
Mar 12, 2008 2.045 2.048 2.017 2.024 1,025,818 -0.00(-0.12%)
Mar 11, 2008 2.005 2.034 1.984 2.027 874,255 +0.06(+2.86%)
Mar 10, 2008 2.015 2.017 1.956 1.970 1,020,932 -0.04(-1.98%)
Mar 07, 2008 2.027 2.036 1.998 2.010 1,018,728 -0.02(-1.04%)
Mar 06, 2008 2.052 2.064 2.029 2.031 437,428 -0.03(-1.48%)
Mar 05, 2008 2.069 2.102 2.029 2.062 650,299 +0.00(+0.11%)
Mar 04, 2008 2.052 2.059 2.024 2.059 812,068 +0.01(+0.57%)
Mar 03, 2008 2.085 2.085 2.034 2.048 734,874 -0.01(-0.34%)
Feb 29, 2008 2.104 2.104 2.052 2.055 694,946 -0.04(-2.01%)
Feb 28, 2008 2.109 2.109 2.090 2.097 539,572 -0.01(-0.67%)
Feb 27, 2008 2.071 2.116 2.069 2.111 735,023 +0.01(+0.56%)
Feb 26, 2008 2.080 2.109 2.078 2.099 882,765 +0.01(+0.68%)
Feb 25, 2008 2.052 2.085 2.043 2.085 638,357 +0.04(+1.72%)
Feb 22, 2008 2.029 2.057 2.015 2.050 804,091 +0.01(+0.61%)
Feb 21, 2008 2.052 2.071 2.029 2.038 671,924 -0.01(-0.72%)
Feb 20, 2008 2.024 2.055 2.015 2.052 726,070 +0.01(+0.57%)
Feb 19, 2008 2.050 2.069 2.038 2.041 659,560 +0.00(+0.12%)
Feb 18, 2008 2.029 2.038 2.019 2.038 0 +0.00(+0.00%)
Feb 15, 2008 2.029 2.038 2.019 2.038 473,672 +0.00(+0.11%)
Feb 14, 2008 2.078 2.078 2.034 2.036 662,224 -0.03(-1.49%)
Feb 13, 2008 2.069 2.071 2.045 2.067 675,761 +0.03(+1.51%)
Feb 12, 2008 2.017 2.059 2.012 2.036 722,480 +0.02(+1.05%)
Feb 11, 2008 2.005 2.017 1.998 2.015 499,133 +0.01(+0.35%)
Feb 08, 2008 2.017 2.022 1.998 2.008 548,368 -0.01(-0.46%)
Feb 07, 2008 2.008 2.031 1.998 2.017 741,418 +0.02(+1.18%)
Feb 06, 2008 2.017 2.031 1.994 1.994 717,969 +0.00(+0.00%)
Feb 05, 2008 2.029 2.029 1.994 1.994 812,213 -0.06(-2.86%)
Feb 04, 2008 2.066 2.076 2.043 2.052 631,847 -0.00(-0.11%)
Feb 01, 2008 2.017 2.059 2.017 2.055 900,267 +0.04(+1.74%)
Jan 31, 2008 1.977 2.030 1.961 2.019 905,763 +0.03(+1.41%)
Jan 30, 2008 1.987 2.036 1.980 1.991 1,118,749 -0.00(-0.23%)
Jan 29, 2008 1.968 2.003 1.963 1.996 763,827 +0.03(+1.43%)
Jan 28, 2008 1.905 1.968 1.895 1.968 830,141 +0.04(+1.94%)
Jan 25, 2008 1.947 1.970 1.902 1.930 981,878 -0.02(-0.84%)
Jan 24, 2008 1.912 1.947 1.912 1.947 1,745,894 +0.04(+1.97%)
Jan 23, 2008 1.829 1.912 1.818 1.909 1,525,084 +0.04(+1.88%)
Jan 22, 2008 1.829 1.900 1.806 1.874 3,135,706 -0.04(-2.32%)
Jan 21, 2008 1.949 1.970 1.890 1.919 0 +0.00(+0.00%)
Jan 18, 2008 1.949 1.970 1.890 1.919 1,707,019 -0.03(-1.45%)
Jan 17, 2008 2.022 2.036 1.933 1.947 1,888,720 -0.08(-4.05%)
Jan 16, 2008 2.038 2.064 2.029 2.029 996,481 -0.02(-1.14%)
Jan 15, 2008 2.099 2.099 2.052 2.052 1,028,990 -0.04(-1.91%)
Jan 14, 2008 2.104 2.106 2.087 2.092 839,905 +0.01(+0.45%)
Jan 11, 2008 2.090 2.104 2.078 2.083 863,354 -0.02(-0.89%)
Jan 10, 2008 2.099 2.111 2.076 2.102 718,396 +0.00(+0.11%)
Jan 09, 2008 2.099 2.104 2.064 2.099 1,107,681 +0.00(+0.22%)
Jan 08, 2008 2.111 2.134 2.095 2.095 868,709 -0.01(-0.56%)
Jan 07, 2008 2.120 2.130 2.099 2.106 1,117,372 -0.00(-0.22%)
Jan 04, 2008 2.127 2.130 2.111 2.111 926,645 -0.02(-1.10%)
Jan 03, 2008 2.137 2.170 2.134 2.134 1,180,748 +0.00(+0.00%)
Jan 02, 2008 2.167 2.193 2.134 2.134 1,054,277 -0.04(-1.83%)
Jan 01, 2008 2.181 2.191 2.165 2.174 0 +0.00(+0.00%)
Dec 31, 2007 2.181 2.191 2.165 2.174 532,508 -0.01(-0.43%)
Dec 28, 2007 2.181 2.198 2.167 2.184 604,561 +0.01(+0.43%)
Dec 27, 2007 2.181 2.212 2.172 2.174 497,547 -0.01(-0.64%)
Dec 26, 2007 2.209 2.216 2.188 2.188 669,366 -0.03(-1.17%)
Dec 24, 2007 2.123 2.216 2.123 2.214 378,596 +0.02(+1.07%)
Dec 21, 2007 2.195 2.200 2.165 2.191 726,070 +0.03(+1.52%)
Dec 20, 2007 2.170 2.179 2.141 2.158 610,956 +0.00(+0.00%)
Dec 19, 2007 2.177 2.207 2.158 2.158 704,752 -0.02(-1.08%)
Dec 18, 2007 2.160 2.216 2.151 2.181 1,480,279 +0.05(+2.20%)
Dec 17, 2007 2.167 2.216 2.134 2.134 1,741,204 -0.04(-1.73%)
Dec 14, 2007 2.148 2.193 2.148 2.172 932,422 +0.00(+0.22%)
Dec 13, 2007 2.174 2.174 2.146 2.167 934,554 -0.01(-0.32%)
Dec 12, 2007 2.219 2.221 2.156 2.174 929,011 +0.02(+0.76%)
Dec 11, 2007 2.219 2.240 2.158 2.158 859,943 -0.06(-2.65%)
Dec 10, 2007 2.212 2.233 2.209 2.216 758,899 -0.06(-2.78%)
Dec 07, 2007 2.285 2.296 2.277 2.280 663,823 +0.00(+0.00%)
Dec 06, 2007 2.256 2.287 2.228 2.280 925,601 +0.04(+1.78%)
Dec 05, 2007 2.231 2.252 2.231 2.240 740,792 +0.02(+0.85%)
Dec 04, 2007 2.219 2.238 2.212 2.221 800,254 +0.00(+0.00%)
Dec 03, 2007 2.216 2.235 2.209 2.221 584,096 +0.00(+0.21%)
Nov 30, 2007 2.228 2.228 2.198 2.216 1,026,752 +0.03(+1.29%)
Nov 29, 2007 2.195 2.205 2.181 2.188 962,693 +0.01(+0.32%)
Nov 28, 2007 2.137 2.186 2.137 2.181 871,454 +0.06(+2.65%)
Nov 27, 2007 2.148 2.148 2.116 2.125 825,835 +0.01(+0.67%)
Nov 26, 2007 2.141 2.158 2.111 2.111 1,400,339 -0.03(-1.38%)
Nov 23, 2007 2.118 2.144 2.113 2.141 658,707 +0.04(+1.74%)
Nov 21, 2007 2.092 2.127 2.092 2.104 1,357,619 -0.00(-0.11%)
Nov 20, 2007 2.087 2.123 2.087 2.106 1,054,260 +0.01(+0.67%)
Nov 19, 2007 2.111 2.111 2.083 2.092 844,484 -0.02(-1.11%)
Nov 16, 2007 2.109 2.130 2.104 2.116 884,671 +0.01(+0.45%)
Nov 15, 2007 2.148 2.148 2.106 2.106 773,394 -0.04(-1.64%)
Nov 14, 2007 2.184 2.184 2.139 2.141 903,200 -0.00(-0.22%)
Nov 13, 2007 2.106 2.153 2.106 2.146 692,231 +0.04(+1.67%)
Nov 12, 2007 2.151 2.151 2.104 2.111 1,062,032 -0.02(-0.77%)
Nov 09, 2007 2.113 2.156 2.064 2.127 1,007,886 -0.02(-1.09%)
Nov 08, 2007 2.156 2.188 2.113 2.151 1,103,336 -0.01(-0.33%)
Nov 07, 2007 2.205 2.207 2.158 2.158 897,142 -0.06(-2.54%)
Nov 06, 2007 2.193 2.216 2.193 2.214 559,368 +0.02(+0.75%)
Nov 05, 2007 2.205 2.214 2.191 2.198 829,672 -0.01(-0.53%)
Nov 02, 2007 2.233 2.242 2.205 2.209 1,201,882 -0.01(-0.63%)
Nov 01, 2007 2.252 2.252 2.224 2.224 691,536 -0.03(-1.45%)
Oct 31, 2007 2.238 2.268 2.238 2.256 549,988 +0.02(+0.84%)
Oct 30, 2007 2.235 2.254 2.231 2.238 622,041 -0.01(-0.62%)
Oct 29, 2007 2.249 2.268 2.247 2.252 667,234 +0.00(+0.10%)
Oct 26, 2007 2.235 2.256 2.228 2.249 633,126 +0.04(+1.59%)
Oct 25, 2007 2.214 2.242 2.195 2.214 996,801 -0.01(-0.42%)
Oct 24, 2007 2.228 2.228 2.191 2.224 726,922 -0.00(-0.21%)
Oct 23, 2007 2.207 2.235 2.207 2.228 668,086 +0.02(+0.85%)
Oct 22, 2007 2.209 2.221 2.184 2.209 954,166 -0.01(-0.32%)
Oct 19, 2007 2.261 2.261 2.216 2.216 854,400 -0.04(-1.87%)
Oct 18, 2007 2.249 2.261 2.238 2.259 583,243 +0.01(+0.31%)
Oct 17, 2007 2.261 2.277 2.235 2.252 840,757 +0.00(+0.10%)
Oct 16, 2007 2.252 2.263 2.247 2.249 770,410 -0.02(-0.83%)
Oct 15, 2007 2.280 2.291 2.263 2.268 868,896 -0.01(-0.41%)
Oct 12, 2007 2.294 2.294 2.275 2.277 778,511 +0.01(+0.31%)
Oct 11, 2007 2.287 2.310 2.270 2.270 1,345,988 -0.01(-0.41%)
Oct 10, 2007 2.282 2.285 2.270 2.280 457,044 -0.00(-0.10%)
Oct 09, 2007 2.268 2.285 2.256 2.282 673,203 +0.03(+1.14%)
Oct 08, 2007 2.254 2.261 2.235 2.256 538,903 -0.00(-0.10%)
Oct 05, 2007 2.247 2.270 2.247 2.259 662,970 +0.02(+1.05%)
Oct 04, 2007 2.242 2.247 2.235 2.235 403,751 -0.00(-0.21%)
Oct 03, 2007 2.242 2.256 2.233 2.240 767,425 -0.01(-0.62%)
Oct 02, 2007 2.254 2.263 2.249 2.254 535,066 +0.00(+0.21%)
Oct 01, 2007 2.212 2.268 2.212 2.249 856,959 +0.01(+0.63%)
Sep 28, 2007 2.270 2.273 2.235 2.235 900,020 -0.03(-1.14%)
Sep 27, 2007 2.275 2.280 2.256 2.261 475,377 +0.00(+0.21%)
Sep 26, 2007 2.249 2.261 2.249 2.256 652,738 +0.01(+0.52%)
Sep 25, 2007 2.235 2.252 2.207 2.245 1,098,949 +0.01(+0.42%)
Sep 24, 2007 2.235 2.277 2.235 2.235 1,131,100 -0.02(-0.83%)
Sep 21, 2007 2.212 2.254 2.212 2.254 918,779 +0.04(+1.80%)
Sep 20, 2007 2.226 2.235 2.209 2.214 364,241 -0.01(-0.63%)
Sep 19, 2007 2.214 2.240 2.214 2.228 928,159 +0.01(+0.64%)
Sep 18, 2007 2.172 2.221 2.172 2.214 757,193 +0.04(+1.94%)
Sep 17, 2007 2.172 2.184 2.165 2.172 594,755 -0.02(-0.75%)
Sep 14, 2007 2.181 2.191 2.172 2.188 500,958 +0.00(+0.00%)
Sep 13, 2007 2.177 2.198 2.177 2.188 583,670 +0.01(+0.54%)
Sep 12, 2007 2.198 2.200 2.148 2.177 1,680,236 -0.06(-2.52%)
Sep 11, 2007 2.216 2.240 2.214 2.233 1,026,155 +0.02(+1.06%)
Sep 10, 2007 2.224 2.233 2.195 2.209 845,447 -0.01(-0.32%)
Sep 07, 2007 2.195 2.228 2.195 2.216 720,527 -0.04(-1.67%)
Sep 06, 2007 2.240 2.256 2.228 2.254 589,212 +0.01(+0.63%)
Sep 05, 2007 2.242 2.242 2.216 2.240 972,072 -0.01(-0.31%)
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.