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: 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, 2009 1.173 1.177 1.163 1.168 990,337 -0.01(-0.80%)
Aug 28, 2009 1.177 1.187 1.170 1.177 649,856 +0.00(+0.00%)
Aug 27, 2009 1.189 1.189 1.161 1.177 1,016,161 -0.01(-0.59%)
Aug 26, 2009 1.177 1.187 1.173 1.184 923,115 +0.01(+0.50%)
Aug 25, 2009 1.192 1.196 1.164 1.179 1,502,858 -0.00(-0.30%)
Aug 24, 2009 1.173 1.194 1.167 1.182 1,266,291 +0.01(+1.20%)
Aug 21, 2009 1.196 1.210 1.161 1.168 1,985,454 -0.01(-1.19%)
Aug 20, 2009 1.102 1.182 1.102 1.182 1,582,389 +0.08(+7.46%)
Aug 19, 2009 1.084 1.112 1.084 1.100 1,232,840 -0.00(-0.42%)
Aug 18, 2009 1.123 1.131 1.095 1.105 1,821,639 +0.00(+0.43%)
Aug 17, 2009 1.126 1.126 1.067 1.100 1,716,228 -0.05(-4.48%)
Aug 14, 2009 1.159 1.166 1.142 1.152 1,043,980 -0.01(-1.21%)
Aug 13, 2009 1.161 1.179 1.154 1.166 1,056,745 -0.00(-0.20%)
Aug 12, 2009 1.152 1.173 1.149 1.168 1,001,691 +0.01(+0.61%)
Aug 11, 2009 1.175 1.184 1.149 1.161 1,301,017 -0.01(-1.20%)
Aug 10, 2009 1.194 1.208 1.175 1.175 1,333,270 -0.01(-1.18%)
Aug 07, 2009 1.184 1.208 1.184 1.189 1,085,234 +0.02(+1.40%)
Aug 06, 2009 1.180 1.189 1.166 1.173 741,000 -0.01(-0.79%)
Aug 05, 2009 1.166 1.182 1.163 1.182 1,065,025 +0.01(+0.80%)
Aug 04, 2009 1.170 1.180 1.163 1.173 993,590 -0.00(-0.40%)
Aug 03, 2009 1.163 1.177 1.159 1.177 1,052,797 +0.03(+2.66%)
Jul 31, 2009 1.170 1.170 1.142 1.147 887,882 -0.00(-0.20%)
Jul 30, 2009 1.142 1.170 1.140 1.149 1,113,074 +0.00(+0.41%)
Jul 29, 2009 1.147 1.152 1.133 1.145 616,153 -0.01(-0.81%)
Jul 28, 2009 1.126 1.161 1.123 1.154 970,077 +0.01(+1.24%)
Jul 27, 2009 1.119 1.149 1.119 1.140 1,185,788 +0.02(+1.46%)
Jul 24, 2009 1.072 1.144 1.060 1.123 9,989 +0.04(+3.68%)
Jul 23, 2009 1.058 1.091 1.058 1.084 1,419,034 +0.02(+1.54%)
Jul 22, 2009 1.063 1.070 1.044 1.067 621,760 +0.00(+0.22%)
Jul 21, 2009 1.055 1.067 1.034 1.065 1,102,526 +0.01(+0.89%)
Jul 20, 2009 1.030 1.055 1.030 1.055 1,453,948 +0.01(+0.67%)
Jul 17, 2009 1.034 1.053 1.034 1.048 772,034 +0.01(+0.90%)
Jul 16, 2009 1.048 1.051 1.023 1.039 1,109,484 -0.01(-0.67%)
Jul 15, 2009 1.027 1.055 1.027 1.046 1,084,364 +0.03(+2.76%)
Jul 14, 2009 0.9945 1.027 0.9936 1.018 847,749 +0.02(+2.36%)
Jul 13, 2009 0.9617 0.9945 0.9570 0.9945 848,052 +0.03(+3.41%)
Jul 10, 2009 0.9617 0.9635 0.9382 0.9617 881,192 -0.00(-0.24%)
Jul 09, 2009 0.9617 0.9734 0.9452 0.9640 1,509,522 +0.02(+2.24%)
Jul 08, 2009 1.002 1.006 0.9241 0.9429 2,469,713 -0.05(-4.96%)
Jul 07, 2009 1.027 1.034 0.9898 0.9921 908,359 -0.04(-4.08%)
Jul 06, 2009 1.041 1.065 1.030 1.034 868,248 -0.01(-0.90%)
Jul 02, 2009 1.055 1.060 1.041 1.044 873,923 -0.03(-3.05%)
Jul 01, 2009 1.060 1.081 1.060 1.077 793,663 +0.02(+2.00%)
Jun 30, 2009 1.086 1.088 1.037 1.055 907,349 -0.02(-1.53%)
Jun 29, 2009 1.058 1.079 1.048 1.072 721,542 +0.02(+2.01%)
Jun 26, 2009 1.058 1.067 1.039 1.051 902,872 -0.00(-0.22%)
Jun 25, 2009 1.046 1.055 1.034 1.053 1,030,738 +0.02(+2.28%)
Jun 24, 2009 1.034 1.100 1.011 1.030 2,303,215 +0.02(+1.86%)
Jun 23, 2009 1.084 1.086 1.006 1.011 2,610,851 -0.06(-5.27%)
Jun 22, 2009 1.051 1.074 1.020 1.067 1,902,883 +0.02(+1.56%)
Jun 19, 2009 1.030 1.055 1.016 1.051 1,005,831 +0.04(+4.19%)
Jun 18, 2009 1.006 1.063 0.9851 1.009 2,360,730 +0.02(+2.14%)
Jun 17, 2009 1.060 1.060 0.9640 0.9875 2,902,903 -0.08(-7.68%)
Jun 16, 2009 1.107 1.114 1.067 1.070 1,386,308 -0.02(-1.51%)
Jun 15, 2009 1.147 1.154 1.063 1.086 2,196,467 -0.09(-7.58%)
Jun 12, 2009 1.187 1.203 1.161 1.175 2,781,143 -0.04(-3.09%)
Jun 11, 2009 1.203 1.217 1.196 1.213 2,206,716 +0.02(+1.77%)
Jun 10, 2009 1.196 1.206 1.177 1.192 1,294,997 +0.01(+0.80%)
Jun 09, 2009 1.192 1.196 1.175 1.182 2,004,090 +0.01(+0.60%)
Jun 08, 2009 1.180 1.189 1.163 1.175 1,779,085 -0.00(-0.04%)
Jun 05, 2009 1.208 1.213 1.168 1.176 2,405,215 -0.02(-1.34%)
Jun 04, 2009 1.163 1.194 1.154 1.192 1,911,014 +0.03(+2.83%)
Jun 03, 2009 1.138 1.170 1.133 1.159 1,519,554 +0.01(+1.02%)
Jun 02, 2009 1.116 1.170 1.114 1.147 1,949,607 +0.03(+2.95%)
Jun 01, 2009 1.091 1.173 1.088 1.114 2,547,402 +0.06(+5.55%)
May 29, 2009 1.046 1.055 1.025 1.055 1,557,486 +0.03(+2.98%)
May 28, 2009 0.9945 1.041 0.9945 1.025 1,821,434 +0.03(+3.31%)
May 27, 2009 0.9734 1.027 0.9663 0.9921 1,980,828 +0.02(+1.93%)
May 26, 2009 0.9452 0.9803 0.9382 0.9734 1,899,387 +0.03(+3.49%)
May 22, 2009 0.9265 0.9593 0.9218 0.9406 1,639,085 +0.02(+2.30%)
May 21, 2009 0.9288 0.9288 0.9007 0.9194 1,334,575 -0.01(-1.01%)
May 20, 2009 0.9359 0.9546 0.9265 0.9288 1,323,059 +0.00(+0.00%)
May 19, 2009 0.9429 0.9452 0.9288 0.9288 1,247,698 -0.01(-0.75%)
May 18, 2009 0.9101 0.9359 0.9101 0.9359 1,067,907 +0.03(+3.47%)
May 15, 2009 0.9288 0.9335 0.8936 0.9045 1,149,062 -0.02(-2.37%)
May 14, 2009 0.9265 0.9476 0.9147 0.9265 1,286,547 -0.01(-0.55%)
May 13, 2009 0.9593 0.9593 0.9312 0.9316 1,558,791 -0.04(-4.06%)
May 12, 2009 0.9593 0.9710 0.9405 0.9710 1,491,795 +0.02(+1.97%)
May 11, 2009 0.9382 0.9523 0.9335 0.9523 1,448,563 -0.00(-0.25%)
May 08, 2009 0.9359 0.9734 0.9359 0.9546 1,466,137 +0.04(+3.83%)
May 07, 2009 0.9382 0.9576 0.9171 0.9194 1,754,523 -0.00(-0.51%)
May 06, 2009 0.9218 0.9382 0.9007 0.9241 1,491,888 +0.03(+2.87%)
May 05, 2009 0.8960 0.9030 0.8796 0.8983 1,282,121 +0.01(+1.59%)
May 04, 2009 0.8631 0.8913 0.8631 0.8843 1,853,581 +0.03(+2.99%)
May 01, 2009 0.8514 0.8702 0.8444 0.8585 987,340 +0.00(+0.56%)
Apr 30, 2009 0.8608 0.8772 0.8467 0.8538 2,581,625 +0.00(+0.55%)
Apr 29, 2009 0.8162 0.8491 0.8162 0.8491 2,123,975 +0.04(+4.93%)
Apr 28, 2009 0.8092 0.8233 0.8022 0.8092 1,291,138 -0.01(-0.86%)
Apr 27, 2009 0.8209 0.8327 0.8069 0.8162 1,473,798 -0.01(-1.69%)
Apr 24, 2009 0.8280 0.8467 0.8233 0.8303 1,546,504 +0.00(+0.28%)
Apr 23, 2009 0.8256 0.8303 0.8022 0.8280 1,888,290 +0.03(+3.22%)
Apr 22, 2009 0.8022 0.8280 0.7975 0.8022 1,395,137 -0.01(-0.87%)
Apr 21, 2009 0.7904 0.8139 0.7857 0.8092 1,576,936 +0.01(+1.77%)
Apr 20, 2009 0.8327 0.8327 0.7951 0.7951 1,566,423 -0.05(-6.09%)
Apr 17, 2009 0.8115 0.8561 0.8115 0.8467 2,331,299 +0.03(+3.74%)
Apr 16, 2009 0.8069 0.8256 0.7975 0.8162 1,516,348 +0.00(+0.58%)
Apr 15, 2009 0.7975 0.8115 0.7904 0.8115 1,036,225 -0.00(-0.57%)
Apr 14, 2009 0.8186 0.8186 0.7881 0.8162 1,155,197 +0.00(+0.29%)
Apr 13, 2009 0.7857 0.8186 0.7740 0.8139 1,446,222 +0.03(+3.58%)
Apr 09, 2009 0.7670 0.7975 0.7623 0.7857 1,360,599 +0.04(+5.68%)
Apr 08, 2009 0.7459 0.7553 0.7311 0.7435 610,640 +0.01(+0.96%)
Apr 07, 2009 0.7388 0.7388 0.7271 0.7365 803,541 -0.01(-1.87%)
Apr 06, 2009 0.7623 0.7623 0.7295 0.7506 1,024,688 -0.02(-2.44%)
Apr 03, 2009 0.7670 0.7740 0.7553 0.7693 873,991 +0.01(+1.86%)
Apr 02, 2009 0.7553 0.7975 0.7459 0.7553 1,811,969 +0.04(+5.23%)
Apr 01, 2009 0.7060 0.7365 0.6919 0.7177 839,853 +0.00(+0.66%)
Mar 31, 2009 0.7295 0.7365 0.7107 0.7130 1,189,156 -0.00(-0.33%)
Mar 30, 2009 0.7553 0.7599 0.7013 0.7154 1,660,564 -0.04(-4.69%)
Mar 26, 2009 0.7013 0.7623 0.7013 0.7506 2,219,101 +0.04(+5.61%)
Mar 25, 2009 0.6943 0.7740 0.6943 0.7107 3,268,258 +0.01(+1.34%)
Mar 24, 2009 0.7248 0.7271 0.6896 0.7013 2,948,246 +0.00(+0.00%)
Mar 23, 2009 0.6708 0.7013 0.6685 0.7013 2,219,911 +0.08(+12.41%)
Mar 20, 2009 0.6403 0.6474 0.6169 0.6239 1,035,176 -0.01(-1.48%)
Mar 19, 2009 0.6427 0.6778 0.6333 0.6333 2,320,265 -0.00(-0.37%)
Mar 18, 2009 0.6309 0.6521 0.6122 0.6356 1,866,401 +0.00(+0.72%)
Mar 17, 2009 0.6192 0.6333 0.6028 0.6311 1,204,266 +0.02(+3.48%)
Mar 16, 2009 0.6192 0.6356 0.6028 0.6098 1,746,124 -0.00(-0.76%)
Mar 13, 2009 0.6239 0.6239 0.5887 0.6145 0 -0.03(-4.71%)
Mar 12, 2009 0.6075 0.6567 0.5934 0.6449 1,989,765 +0.03(+4.94%)
Mar 11, 2009 0.6403 0.6403 0.5723 0.6145 2,272,663 +0.06(+10.08%)
Mar 10, 2009 0.5184 0.5653 0.5184 0.5582 2,677,873 +0.05(+10.70%)
Mar 09, 2009 0.5254 0.5371 0.5043 0.5043 2,454,595 -0.03(-4.87%)
Mar 06, 2009 0.5442 0.5770 0.5019 0.5301 0 -0.01(-2.16%)
Mar 05, 2009 0.5653 0.5746 0.5277 0.5418 1,033,637 -0.05(-8.33%)
Mar 04, 2009 0.6216 0.6262 0.5629 0.5911 2,843,739 +0.00(+0.40%)
Mar 02, 2009 0.6497 0.6497 0.5864 0.5887 2,618,018 -0.06(-9.55%)
Feb 27, 2009 0.6614 0.6638 0.6403 0.6509 0 -0.02(-3.31%)
Feb 26, 2009 0.6755 0.6778 0.6497 0.6732 941,682 +0.01(+1.41%)
Feb 25, 2009 0.6638 0.6778 0.6380 0.6638 1,513,734 -0.01(-1.05%)
Feb 24, 2009 0.6333 0.6732 0.6333 0.6708 2,050,472 +0.03(+5.15%)
Feb 23, 2009 0.6943 0.7060 0.6333 0.6380 2,312,284 -0.06(-8.11%)
Feb 20, 2009 0.6802 0.7039 0.6614 0.6943 0 -0.01(-1.33%)
Feb 19, 2009 0.7365 0.7458 0.7037 0.7037 1,495,888 -0.02(-3.23%)
Feb 18, 2009 0.7764 0.7764 0.7083 0.7271 1,633,159 -0.04(-4.91%)
Feb 17, 2009 0.8045 0.8045 0.7646 0.7646 1,276,847 -0.05(-6.59%)
Feb 13, 2009 0.8397 0.8420 0.8186 0.8186 0 -0.03(-3.06%)
Feb 12, 2009 0.8256 0.8444 0.8139 0.8444 844,906 +0.01(+0.84%)
Feb 11, 2009 0.8280 0.8561 0.8280 0.8373 763,964 +0.00(+0.56%)
Feb 10, 2009 0.8749 0.8772 0.8256 0.8327 1,048,269 -0.05(-5.59%)
Feb 09, 2009 0.8678 0.9241 0.8655 0.8819 1,054,886 +0.01(+1.08%)
Feb 06, 2009 0.8350 0.8725 0.8350 0.8725 0 +0.03(+3.28%)
Feb 05, 2009 0.8256 0.8491 0.8209 0.8448 591,672 +0.01(+0.90%)
Feb 04, 2009 0.8725 0.8725 0.8303 0.8373 739,167 -0.01(-1.38%)
Feb 03, 2009 0.8327 0.8538 0.8256 0.8491 704,957 +0.02(+2.84%)
Feb 02, 2009 0.8256 0.8514 0.8209 0.8256 1,525,685 -0.02(-1.95%)
Jan 30, 2009 0.8491 0.8561 0.8280 0.8420 0 -0.01(-0.83%)
Jan 29, 2009 0.8397 0.8749 0.8350 0.8491 686,211 -0.03(-2.95%)
Jan 28, 2009 0.8678 0.8843 0.8514 0.8749 1,019,282 +0.04(+4.48%)
Jan 27, 2009 0.8303 0.8467 0.8303 0.8373 794,059 +0.01(+1.42%)
Jan 26, 2009 0.8561 0.8678 0.8209 0.8256 894,375 -0.02(-2.76%)
Jan 23, 2009 0.8233 0.8561 0.8209 0.8491 0 +0.01(+0.84%)
Jan 22, 2009 0.8702 0.8725 0.8233 0.8420 551,907 -0.03(-3.27%)
Jan 21, 2009 0.8796 0.8842 0.8303 0.8705 974,439 +0.01(+0.77%)
Jan 20, 2009 0.9007 0.9007 0.8585 0.8638 854,285 -0.04(-4.09%)
Jan 16, 2009 0.9054 0.9335 0.8889 0.9007 0 +0.01(+1.59%)
Jan 15, 2009 0.9194 0.9218 0.8796 0.8866 1,280,173 -0.04(-4.10%)
Jan 14, 2009 0.9382 0.9382 0.9054 0.9245 794,511 -0.02(-1.95%)
Jan 13, 2009 0.9218 0.9429 0.9030 0.9429 664,437 +0.02(+2.03%)
Jan 12, 2009 0.9241 0.9429 0.9101 0.9241 716,805 -0.02(-1.75%)
Jan 09, 2009 0.9429 0.9617 0.9218 0.9405 763,925 +0.00(+0.50%)
Jan 08, 2009 0.9570 0.9570 0.9265 0.9358 702,437 -0.03(-3.39%)
Jan 07, 2009 1.030 1.030 0.9570 0.9687 879,828 -0.06(-6.14%)
Jan 06, 2009 0.9945 1.079 0.9875 1.032 1,583,707 +0.04(+3.78%)
Jan 05, 2009 0.9523 0.9968 0.9312 0.9945 1,560,083 +0.06(+6.27%)
Jan 02, 2009 0.8866 0.9382 0.8725 0.9359 0 +0.07(+7.84%)
Jan 01, 2009 0.8280 0.8796 0.8279 0.8678 0 +0.00(+0.00%)
Dec 31, 2008 0.8280 0.8796 0.8279 0.8678 1,900,564 +0.04(+4.82%)
Dec 30, 2008 0.8139 0.8514 0.7834 0.8280 2,463,808 +0.00(+0.57%)
Dec 29, 2008 0.8444 0.8631 0.8139 0.8233 2,351,171 -0.06(-7.14%)
Dec 26, 2008 0.8772 0.8866 0.8280 0.8866 0 +0.04(+5.29%)
Dec 24, 2008 0.8022 0.8702 0.8022 0.8420 713,147 +0.00(+0.28%)
Dec 23, 2008 0.8866 0.8913 0.8092 0.8397 1,857,857 -0.02(-2.72%)
Dec 22, 2008 0.9054 0.9405 0.8561 0.8631 1,802,611 -0.06(-6.60%)
Dec 19, 2008 0.9030 0.9382 0.8819 0.9241 1,324,189 +0.05(+5.63%)
Dec 18, 2008 0.8655 0.9359 0.8655 0.8749 2,980,222 -0.01(-0.80%)
Dec 17, 2008 0.9030 0.9288 0.8491 0.8819 2,601,049 -0.00(-0.27%)
Dec 16, 2008 0.8350 0.8843 0.8186 0.8843 1,999,136 +0.05(+6.50%)
Dec 15, 2008 0.8069 0.8655 0.8045 0.8303 1,834,629 +0.02(+2.90%)
Dec 12, 2008 0.8092 0.8514 0.7740 0.8069 0 -0.00(-0.29%)
Dec 11, 2008 0.8397 0.8631 0.8092 0.8092 1,245,860 -0.07(-8.00%)
Dec 10, 2008 0.9007 0.9241 0.8350 0.8796 1,559,055 -0.06(-6.25%)
Dec 09, 2008 0.9030 0.9382 0.8819 0.9382 1,325,775 +0.02(+2.56%)
Dec 08, 2008 0.8725 0.9617 0.8678 0.9147 1,971,184 +0.09(+10.80%)
Dec 05, 2008 0.7553 0.8350 0.7412 0.8256 0 +0.04(+5.07%)
Dec 04, 2008 0.8303 0.8678 0.7764 0.7857 1,432,511 -0.07(-8.47%)
Dec 03, 2008 0.8514 0.8866 0.8397 0.8585 1,101,686 +0.00(+0.55%)
Dec 02, 2008 0.9499 0.9499 0.8209 0.8538 1,524,423 -0.01(-0.82%)
Dec 01, 2008 0.9382 0.9382 0.8467 0.8608 1,740,607 -0.09(-9.38%)
Nov 28, 2008 0.8678 0.9898 0.8632 0.9499 1,083,157 +0.09(+10.05%)
Nov 26, 2008 0.7670 0.8678 0.7623 0.8631 1,470,571 +0.05(+6.05%)
Nov 25, 2008 0.8045 0.8327 0.7834 0.8139 1,527,386 +0.01(+1.46%)
Nov 24, 2008 0.7083 0.8280 0.7083 0.8021 2,654,360 +0.12(+18.34%)
Nov 21, 2008 0.6732 0.7060 0.6333 0.6778 3,664,693 +0.01(+2.12%)
Nov 20, 2008 0.6990 0.7154 0.6567 0.6638 3,525,495 -0.04(-5.98%)
Nov 19, 2008 0.7529 0.7857 0.7060 0.7060 2,320,095 -0.08(-9.61%)
Nov 18, 2008 0.8350 0.8441 0.7506 0.7811 2,258,159 -0.05(-6.46%)
Nov 17, 2008 0.8772 0.8866 0.8350 0.8350 1,094,490 -0.06(-7.05%)
Nov 14, 2008 0.9147 0.9405 0.8913 0.8983 0 -0.02(-2.05%)
Nov 13, 2008 0.9382 0.9382 0.8377 0.9171 3,211,848 -0.01(-1.26%)
Nov 12, 2008 0.9452 0.9593 0.9147 0.9288 1,666,674 -0.06(-5.71%)
Nov 11, 2008 1.032 1.032 0.9452 0.9851 1,174,255 -0.05(-5.19%)
Nov 10, 2008 1.095 1.123 1.025 1.039 984,705 -0.04(-3.49%)
Nov 07, 2008 1.145 1.145 1.063 1.077 0 -0.03(-2.44%)
Nov 06, 2008 1.161 1.161 1.093 1.104 928,679 -0.06(-5.14%)
Nov 05, 2008 1.213 1.220 1.159 1.163 1,009,169 -0.08(-6.40%)
Nov 04, 2008 1.196 1.250 1.182 1.243 1,400,241 +0.07(+6.20%)
Nov 03, 2008 1.203 1.208 1.159 1.170 1,276,237 +0.03(+2.89%)
Oct 31, 2008 1.095 1.138 1.081 1.138 0 +0.04(+3.85%)
Oct 30, 2008 1.084 1.098 1.065 1.095 711,284 +0.05(+5.18%)
Oct 29, 2008 0.9875 1.081 0.9875 1.041 1,209,484 +0.05(+5.46%)
Oct 28, 2008 0.9640 0.9875 0.9171 0.9875 1,291,573 +0.06(+6.85%)
Oct 27, 2008 0.9382 0.9621 0.9241 0.9241 1,378,970 -0.04(-4.37%)
Oct 24, 2008 0.9382 0.9992 0.9312 0.9663 0 -0.07(-7.00%)
Oct 23, 2008 1.156 1.156 1.016 1.039 1,079,107 -0.02(-1.77%)
Oct 22, 2008 1.168 1.168 1.055 1.058 1,412,375 -0.07(-6.43%)
Oct 21, 2008 1.184 1.196 1.131 1.131 1,194,814 -0.06(-5.12%)
Oct 20, 2008 1.173 1.210 1.156 1.192 1,146,039 +0.04(+3.89%)
Oct 17, 2008 1.102 1.182 1.072 1.147 0 +0.00(+0.41%)
Oct 16, 2008 1.126 1.182 1.067 1.142 1,788,784 +0.04(+3.40%)
Oct 15, 2008 1.173 1.201 1.105 1.105 1,783,702 -0.10(-8.19%)
Oct 14, 2008 1.114 1.243 1.081 1.203 3,073,848 +0.17(+16.59%)
Oct 13, 2008 0.9054 1.070 0.9054 1.032 3,753,599 +0.16(+18.92%)
Oct 10, 2008 0.8209 0.9147 0.6661 0.8678 0 -0.02(-2.12%)
Oct 09, 2008 1.016 1.055 0.8420 0.8866 3,460,102 -0.13(-12.70%)
Oct 08, 2008 1.114 1.154 0.8538 1.016 7,233,292 -0.13(-11.09%)
Oct 07, 2008 1.220 1.274 1.126 1.142 2,799,975 -0.08(-6.35%)
Oct 06, 2008 1.316 1.321 1.149 1.220 4,297,692 -0.21(-14.89%)
Oct 03, 2008 1.583 1.583 1.325 1.433 0 -0.11(-7.00%)
Oct 02, 2008 1.614 1.616 1.541 1.541 644,676 -0.05(-3.24%)
Oct 01, 2008 1.609 1.616 1.560 1.593 1,229,100 -0.02(-1.45%)
Sep 30, 2008 1.550 1.637 1.548 1.616 1,123,955 +0.05(+3.14%)
Sep 29, 2008 1.590 1.642 1.525 1.567 1,521,234 -0.10(-5.92%)
Sep 26, 2008 1.609 1.801 1.560 1.665 0 -0.01(-0.84%)
Sep 25, 2008 1.642 1.703 1.642 1.679 1,372,639 -0.00(-0.14%)
Sep 24, 2008 1.759 1.822 1.649 1.682 2,025,134 +0.01(+0.70%)
Sep 23, 2008 1.644 1.712 1.539 1.670 1,291,816 -0.02(-0.97%)
Sep 22, 2008 1.771 1.787 1.675 1.686 1,202,991 -0.08(-4.77%)
Sep 19, 2008 1.663 1.799 1.663 1.771 0 +0.19(+12.35%)
Sep 18, 2008 1.539 1.609 1.389 1.576 3,146,907 +0.04(+2.91%)
Sep 17, 2008 1.665 1.670 1.518 1.532 2,557,391 -0.16(-9.31%)
Sep 16, 2008 1.689 1.726 1.670 1.689 1,891,065 -0.05(-2.70%)
Sep 15, 2008 1.757 1.813 1.724 1.736 1,296,280 -0.08(-4.64%)
Sep 12, 2008 1.841 1.841 1.794 1.820 0 -0.05(-2.76%)
Sep 11, 2008 1.853 1.872 1.825 1.872 1,391,189 +0.01(+0.76%)
Sep 10, 2008 1.860 1.879 1.855 1.858 900,902 +0.00(+0.13%)
Sep 09, 2008 1.900 1.914 1.855 1.855 1,036,152 -0.05(-2.83%)
Sep 08, 2008 1.930 1.966 1.883 1.909 1,280,164 +0.04(+2.01%)
Sep 05, 2008 1.876 1.883 1.853 1.872 0 -0.01(-0.62%)
Sep 04, 2008 1.916 1.923 1.872 1.883 1,091,825 -0.05(-2.55%)
Sep 03, 2008 1.909 1.980 1.905 1.933 839,811 +0.01(+0.73%)
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.