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

The Gabelli Dividend and Income Trust (NY: GDV )

22.87 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2014 11.16 11.26 11.15 11.26 315,692 +0.13(+1.13%)
Apr 29, 2014 11.17 11.17 11.13 11.14 208,017 -0.01(-0.05%)
Apr 28, 2014 11.16 11.19 11.07 11.14 242,266 -0.02(-0.18%)
Apr 25, 2014 11.14 11.16 11.06 11.16 203,658 +0.01(+0.09%)
Apr 24, 2014 11.15 11.16 11.08 11.15 443,639 +0.05(+0.41%)
Apr 23, 2014 11.07 11.12 11.00 11.11 427,451 -0.02(-0.18%)
Apr 22, 2014 11.06 11.18 11.05 11.13 352,119 +0.06(+0.50%)
Apr 21, 2014 11.04 11.09 10.99 11.07 202,811 +0.04(+0.32%)
Apr 17, 2014 10.95 11.04 11.04 11.04 233,990 +0.08(+0.69%)
Apr 16, 2014 10.88 10.97 10.86 10.96 208,847 +0.15(+1.40%)
Apr 15, 2014 10.76 10.83 10.72 10.81 290,706 +0.04(+0.33%)
Apr 14, 2014 10.83 10.85 10.74 10.77 217,319 -0.03(-0.23%)
Apr 11, 2014 10.85 10.89 10.79 10.80 269,316 -0.10(-0.93%)
Apr 10, 2014 10.99 11.02 10.87 10.90 490,742 -0.09(-0.82%)
Apr 09, 2014 10.86 11.00 10.84 10.99 529,719 +0.15(+1.39%)
Apr 08, 2014 10.95 10.95 10.81 10.84 356,008 -0.08(-0.69%)
Apr 07, 2014 10.99 11.01 10.89 10.92 256,481 -0.11(-0.96%)
Apr 04, 2014 11.16 11.16 11.00 11.02 414,246 -0.07(-0.59%)
Apr 03, 2014 11.13 11.13 11.05 11.09 209,596 +0.00(+0.00%)
Apr 02, 2014 11.10 11.12 11.05 11.09 297,689 -0.03(-0.23%)
Apr 01, 2014 11.04 11.12 11.03 11.11 294,260 +0.07(+0.59%)
Mar 31, 2014 11.04 11.07 11.02 11.05 306,117 +0.09(+0.83%)
Mar 28, 2014 10.93 11.00 10.93 10.96 305,948 +0.04(+0.32%)
Mar 27, 2014 10.96 10.96 10.86 10.92 192,134 -0.01(-0.05%)
Mar 26, 2014 10.99 11.00 10.93 10.93 235,933 -0.04(-0.32%)
Mar 25, 2014 10.97 11.00 10.94 10.96 364,743 +0.04(+0.37%)
Mar 24, 2014 11.00 11.02 10.88 10.92 371,105 -0.04(-0.32%)
Mar 21, 2014 10.99 11.01 10.96 10.96 304,632 -0.03(-0.27%)
Mar 20, 2014 10.96 10.99 10.92 10.99 386,540 +0.02(+0.18%)
Mar 19, 2014 10.99 11.03 10.93 10.97 246,301 -0.02(-0.14%)
Mar 18, 2014 10.93 10.99 10.91 10.98 285,384 +0.08(+0.74%)
Mar 17, 2014 10.87 10.94 10.87 10.90 281,695 +0.04(+0.32%)
Mar 14, 2014 10.90 10.93 10.74 10.87 243,958 -0.06(-0.55%)
Mar 13, 2014 11.01 11.02 10.90 10.93 450,652 -0.05(-0.46%)
Mar 12, 2014 10.96 10.98 10.92 10.98 477,481 -0.04(-0.32%)
Mar 11, 2014 11.02 11.05 10.98 11.01 221,702 -0.01(-0.09%)
Mar 10, 2014 11.00 11.06 10.96 11.02 208,508 +0.00(+0.00%)
Mar 07, 2014 11.07 11.08 10.99 11.02 410,599 -0.04(-0.32%)
Mar 06, 2014 11.08 11.10 11.00 11.06 415,274 +0.01(+0.09%)
Mar 05, 2014 11.08 11.12 10.99 11.05 307,350 -0.05(-0.45%)
Mar 04, 2014 11.06 11.12 11.04 11.10 342,701 +0.14(+1.28%)
Mar 03, 2014 10.91 10.99 10.88 10.96 254,827 -0.05(-0.41%)
Feb 28, 2014 10.98 11.06 10.94 11.00 323,319 +0.00(+0.00%)
Feb 27, 2014 10.98 11.00 10.92 11.00 261,700 +0.02(+0.18%)
Feb 26, 2014 10.93 10.98 10.92 10.98 328,256 +0.04(+0.37%)
Feb 25, 2014 10.95 10.98 10.91 10.94 222,126 +0.00(+0.05%)
Feb 24, 2014 10.95 10.98 10.92 10.94 492,279 -0.01(-0.09%)
Feb 21, 2014 10.96 10.97 10.92 10.95 387,310 +0.06(+0.55%)
Feb 20, 2014 10.80 10.91 10.78 10.89 258,232 +0.06(+0.60%)
Feb 19, 2014 10.84 10.92 10.80 10.82 363,992 -0.05(-0.46%)
Feb 18, 2014 10.81 10.90 10.78 10.87 315,549 +0.04(+0.32%)
Feb 14, 2014 10.75 10.84 10.84 10.84 334,847 +0.09(+0.79%)
Feb 13, 2014 10.61 10.75 10.58 10.75 242,514 +0.08(+0.75%)
Feb 12, 2014 10.62 10.67 10.60 10.67 317,262 +0.06(+0.57%)
Feb 11, 2014 10.50 10.65 10.47 10.61 464,878 +0.16(+1.53%)
Feb 10, 2014 10.34 10.47 10.33 10.45 355,971 +0.10(+1.01%)
Feb 07, 2014 10.21 10.40 10.21 10.35 370,345 +0.16(+1.62%)
Feb 06, 2014 10.12 10.19 10.09 10.18 431,977 +0.04(+0.39%)
Feb 05, 2014 10.18 10.21 10.08 10.14 354,063 -0.09(-0.88%)
Feb 04, 2014 10.16 10.25 10.06 10.23 471,340 +0.07(+0.74%)
Feb 03, 2014 10.33 10.35 10.02 10.16 951,581 -0.18(-1.78%)
Jan 31, 2014 10.36 10.42 10.33 10.34 491,410 -0.16(-1.52%)
Jan 30, 2014 10.47 10.54 10.46 10.50 388,924 +0.06(+0.62%)
Jan 29, 2014 10.47 10.48 10.37 10.44 388,495 -0.14(-1.37%)
Jan 28, 2014 10.58 10.60 10.52 10.58 283,824 +0.06(+0.62%)
Jan 27, 2014 10.64 10.64 10.47 10.52 458,925 -0.10(-0.94%)
Jan 24, 2014 10.77 10.77 10.59 10.62 474,456 -0.16(-1.53%)
Jan 23, 2014 10.81 10.83 10.69 10.78 504,772 -0.07(-0.69%)
Jan 22, 2014 10.82 10.87 10.77 10.86 378,812 +0.05(+0.51%)
Jan 21, 2014 10.86 10.91 10.77 10.80 302,449 +0.00(+0.00%)
Jan 17, 2014 10.85 10.80 10.80 10.80 347,705 -0.01(-0.14%)
Jan 16, 2014 10.79 10.85 10.74 10.82 297,708 +0.03(+0.32%)
Jan 15, 2014 10.80 10.83 10.75 10.78 487,495 +0.02(+0.23%)
Jan 14, 2014 10.85 10.90 10.74 10.76 476,608 -0.06(-0.60%)
Jan 13, 2014 10.86 10.86 10.78 10.82 317,505 -0.04(-0.41%)
Jan 10, 2014 10.88 10.88 10.79 10.86 300,632 +0.01(+0.14%)
Jan 09, 2014 10.86 10.87 10.78 10.85 339,748 +0.01(+0.09%)
Jan 08, 2014 10.83 10.89 10.79 10.84 315,267 +0.00(+0.00%)
Jan 07, 2014 10.87 10.92 10.78 10.84 387,473 +0.09(+0.83%)
Jan 06, 2014 10.81 10.81 10.70 10.75 252,890 +0.02(+0.23%)
Jan 03, 2014 10.74 10.74 10.60 10.73 447,307 -0.04(-0.42%)
Jan 02, 2014 10.96 10.97 10.77 10.77 371,458 -0.23(-2.12%)
Dec 31, 2013 10.96 11.00 11.00 11.00 270,781 +0.02(+0.23%)
Dec 30, 2013 11.08 11.09 10.96 10.98 268,001 -0.05(-0.45%)
Dec 27, 2013 10.96 11.03 10.93 11.03 260,974 +0.08(+0.73%)
Dec 26, 2013 10.80 10.96 10.80 10.95 391,567 +0.14(+1.33%)
Dec 24, 2013 10.90 10.90 10.75 10.81 308,064 -0.04(-0.41%)
Dec 23, 2013 10.81 10.86 10.80 10.85 653,001 +0.19(+1.77%)
Dec 20, 2013 10.60 10.75 10.60 10.66 464,715 +0.07(+0.66%)
Dec 19, 2013 10.59 10.60 10.52 10.59 378,093 +0.01(+0.09%)
Dec 18, 2013 10.46 10.58 10.41 10.58 381,075 +0.13(+1.28%)
Dec 17, 2013 10.40 10.47 10.28 10.45 356,120 +0.06(+0.62%)
Dec 16, 2013 10.40 10.42 10.35 10.38 269,121 +0.06(+0.58%)
Dec 13, 2013 10.30 10.39 10.22 10.32 327,716 +0.00(+0.00%)
Dec 12, 2013 10.45 10.45 10.22 10.32 412,946 -0.10(-0.95%)
Dec 11, 2013 10.52 10.57 10.40 10.42 219,589 -0.10(-0.94%)
Dec 10, 2013 10.46 10.55 10.42 10.52 374,016 +0.01(+0.09%)
Dec 09, 2013 10.51 10.56 10.44 10.51 304,120 +0.00(+0.05%)
Dec 06, 2013 10.48 10.58 10.46 10.51 284,071 +0.08(+0.76%)
Dec 05, 2013 10.44 10.61 10.42 10.43 213,267 -0.04(-0.38%)
Dec 04, 2013 10.44 10.50 10.41 10.47 246,858 -0.01(-0.09%)
Dec 03, 2013 10.56 10.57 10.44 10.48 250,565 -0.09(-0.84%)
Dec 02, 2013 10.58 10.62 10.55 10.57 264,408 -0.03(-0.33%)
Nov 29, 2013 10.59 10.60 10.56 10.60 93,656 +0.03(+0.33%)
Nov 27, 2013 10.63 10.63 10.55 10.57 185,694 -0.02(-0.19%)
Nov 26, 2013 10.65 10.65 10.55 10.59 294,626 -0.06(-0.60%)
Nov 25, 2013 10.65 10.70 10.61 10.65 376,760 -0.00(-0.01%)
Nov 22, 2013 10.56 10.65 10.51 10.65 466,449 +0.11(+1.04%)
Nov 21, 2013 10.50 10.58 10.46 10.54 359,350 +0.10(+0.95%)
Nov 20, 2013 10.50 10.51 10.41 10.44 220,011 -0.03(-0.28%)
Nov 19, 2013 10.47 10.51 10.43 10.47 367,307 -0.02(-0.19%)
Nov 18, 2013 10.55 10.55 10.48 10.49 239,655 -0.01(-0.09%)
Nov 15, 2013 10.48 10.54 10.44 10.50 281,204 +0.06(+0.62%)
Nov 14, 2013 10.38 10.46 10.37 10.44 262,375 +0.01(+0.14%)
Nov 12, 2013 10.46 10.49 10.38 10.42 254,280 -0.01(-0.14%)
Nov 11, 2013 10.36 10.51 10.36 10.44 216,326 +0.05(+0.47%)
Nov 08, 2013 10.33 10.41 10.30 10.39 204,543 +0.05(+0.48%)
Nov 07, 2013 10.34 10.40 10.32 10.34 299,726 +0.00(+0.00%)
Nov 06, 2013 10.35 10.41 10.32 10.34 258,838 +0.00(+0.05%)
Nov 05, 2013 10.34 10.35 10.29 10.34 283,170 -0.03(-0.29%)
Nov 04, 2013 10.39 10.39 10.25 10.36 297,522 +0.00(+0.05%)
Nov 01, 2013 10.51 10.51 10.31 10.36 279,210 -0.07(-0.71%)
Oct 31, 2013 10.43 10.54 10.34 10.43 297,739 +0.03(+0.33%)
Oct 30, 2013 10.51 10.54 10.33 10.40 375,074 -0.08(-0.75%)
Oct 29, 2013 10.48 10.51 10.46 10.48 498,086 -0.00(-0.05%)
Oct 28, 2013 10.51 10.52 10.47 10.48 312,867 +0.00(+0.05%)
Oct 25, 2013 10.46 10.49 10.42 10.48 423,747 +0.06(+0.61%)
Oct 24, 2013 10.43 10.44 10.36 10.41 423,694 +0.05(+0.52%)
Oct 23, 2013 10.29 10.38 10.25 10.36 400,686 +0.03(+0.29%)
Oct 22, 2013 10.14 10.34 10.13 10.33 409,606 +0.20(+1.94%)
Oct 21, 2013 10.13 10.16 10.08 10.13 326,558 +0.03(+0.29%)
Oct 18, 2013 10.07 10.23 10.06 10.10 504,048 +0.07(+0.69%)
Oct 17, 2013 9.892 10.06 9.848 10.03 382,003 +0.11(+1.14%)
Oct 16, 2013 9.902 9.941 9.848 9.922 387,806 +0.06(+0.60%)
Oct 15, 2013 9.863 9.902 9.823 9.863 331,902 +0.00(+0.00%)
Oct 14, 2013 9.779 9.921 9.779 9.863 254,522 -0.00(-0.05%)
Oct 11, 2013 9.750 9.872 9.740 9.867 297,298 +0.09(+0.90%)
Oct 10, 2013 9.608 9.799 9.603 9.779 413,393 +0.25(+2.62%)
Oct 09, 2013 9.588 9.588 9.505 9.529 421,374 -0.02(-0.26%)
Oct 08, 2013 9.745 9.794 9.544 9.554 460,974 -0.19(-1.91%)
Oct 07, 2013 9.745 9.779 9.696 9.740 259,368 -0.06(-0.65%)
Oct 04, 2013 9.770 9.916 9.755 9.804 255,257 +0.05(+0.50%)
Oct 03, 2013 9.760 9.784 9.691 9.755 333,345 -0.03(-0.30%)
Oct 02, 2013 9.735 9.794 9.637 9.784 537,560 -0.05(-0.50%)
Oct 01, 2013 9.725 9.863 9.725 9.833 283,719 -0.04(-0.40%)
Sep 27, 2013 9.941 9.956 9.833 9.872 283,427 -0.12(-1.18%)
Sep 26, 2013 9.936 9.990 9.887 9.990 381,326 +0.07(+0.69%)
Sep 25, 2013 9.907 9.951 9.838 9.921 569,805 +0.04(+0.45%)
Sep 24, 2013 9.774 9.941 9.774 9.877 385,676 +0.10(+1.05%)
Sep 23, 2013 9.892 9.921 9.755 9.774 368,315 -0.11(-1.14%)
Sep 20, 2013 9.926 9.931 9.867 9.887 274,116 -0.05(-0.54%)
Sep 19, 2013 9.912 9.946 9.902 9.941 460,411 +0.07(+0.74%)
Sep 18, 2013 9.745 9.928 9.740 9.867 388,031 +0.14(+1.46%)
Sep 17, 2013 9.720 9.774 9.696 9.725 294,976 +0.01(+0.15%)
Sep 16, 2013 9.828 9.838 9.711 9.711 277,902 -0.02(-0.25%)
Sep 13, 2013 9.676 9.750 9.676 9.735 246,760 +0.04(+0.46%)
Sep 12, 2013 9.716 9.720 9.627 9.691 371,995 -0.02(-0.25%)
Sep 11, 2013 9.652 9.725 9.633 9.716 335,051 +0.05(+0.50%)
Sep 10, 2013 9.599 9.677 9.574 9.667 369,869 +0.13(+1.33%)
Sep 09, 2013 9.486 9.569 9.477 9.540 464,514 +0.04(+0.46%)
Sep 06, 2013 9.521 9.529 9.442 9.496 345,417 +0.02(+0.21%)
Sep 05, 2013 9.467 9.511 9.452 9.477 437,515 +0.01(+0.10%)
Sep 04, 2013 9.408 9.511 9.389 9.467 290,557 +0.08(+0.83%)
Sep 03, 2013 9.511 9.525 9.360 9.389 320,477 -0.03(-0.31%)
Aug 30, 2013 9.438 9.477 9.399 9.418 195,607 -0.03(-0.36%)
Aug 29, 2013 9.472 9.535 9.413 9.452 277,163 -0.02(-0.18%)
Aug 28, 2013 9.423 9.511 9.413 9.470 320,908 +0.03(+0.29%)
Aug 27, 2013 9.501 9.569 9.438 9.442 348,062 -0.20(-2.02%)
Aug 26, 2013 9.716 9.799 9.638 9.638 388,394 -0.05(-0.55%)
Aug 23, 2013 9.701 9.701 9.613 9.691 302,519 +0.05(+0.56%)
Aug 22, 2013 9.511 9.652 9.491 9.638 274,108 +0.15(+1.54%)
Aug 21, 2013 9.491 9.569 9.467 9.491 272,447 -0.04(-0.46%)
Aug 20, 2013 9.447 9.574 9.418 9.535 448,671 +0.13(+1.35%)
Aug 19, 2013 9.623 9.628 9.403 9.408 412,223 -0.26(-2.67%)
Aug 16, 2013 9.696 9.803 9.653 9.667 277,903 -0.02(-0.25%)
Aug 15, 2013 9.852 9.852 9.594 9.691 424,705 -0.21(-2.12%)
Aug 14, 2013 9.881 9.925 9.862 9.901 256,860 +0.02(+0.25%)
Aug 13, 2013 9.809 9.886 9.736 9.877 371,966 +0.08(+0.84%)
Aug 12, 2013 9.726 9.823 9.726 9.794 345,744 +0.02(+0.20%)
Aug 09, 2013 9.833 9.857 9.775 9.775 319,610 -0.03(-0.35%)
Aug 08, 2013 9.915 9.915 9.804 9.809 355,911 -0.03(-0.35%)
Aug 07, 2013 9.809 9.911 9.799 9.843 300,677 -0.01(-0.10%)
Aug 06, 2013 9.838 9.886 9.794 9.852 421,040 -0.01(-0.15%)
Aug 05, 2013 9.964 9.973 9.857 9.867 364,952 -0.10(-0.97%)
Aug 02, 2013 9.925 9.993 9.902 9.964 318,631 +0.04(+0.44%)
Aug 01, 2013 9.930 9.945 9.881 9.920 400,267 +0.05(+0.54%)
Jul 31, 2013 9.886 9.920 9.843 9.867 380,717 +0.02(+0.20%)
Jul 30, 2013 9.901 9.915 9.804 9.847 352,225 -0.04(-0.39%)
Jul 29, 2013 9.872 9.920 9.843 9.886 390,857 +0.00(+0.05%)
Jul 26, 2013 9.789 9.881 9.784 9.881 260,442 +0.01(+0.10%)
Jul 25, 2013 9.794 9.891 9.697 9.872 399,439 +0.01(+0.15%)
Jul 24, 2013 9.886 9.920 9.813 9.857 535,536 +0.03(+0.30%)
Jul 23, 2013 9.804 9.852 9.789 9.828 378,295 +0.02(+0.25%)
Jul 22, 2013 9.784 9.847 9.770 9.804 258,509 +0.00(+0.00%)
Jul 19, 2013 9.784 9.809 9.746 9.804 257,050 +0.00(+0.00%)
Jul 18, 2013 9.755 9.818 9.750 9.804 556,569 +0.07(+0.70%)
Jul 17, 2013 9.731 9.760 9.711 9.736 468,248 +0.03(+0.30%)
Jul 16, 2013 9.643 9.707 9.590 9.707 341,763 +0.04(+0.40%)
Jul 15, 2013 9.663 9.716 9.634 9.668 388,858 +0.03(+0.30%)
Jul 12, 2013 9.610 9.639 9.571 9.639 389,607 +0.07(+0.71%)
Jul 11, 2013 9.547 9.571 9.498 9.571 473,022 +0.14(+1.49%)
Jul 10, 2013 9.373 9.440 9.358 9.431 494,408 +0.04(+0.41%)
Jul 09, 2013 9.402 9.397 9.349 9.392 566,643 +0.04(+0.47%)
Jul 08, 2013 9.455 9.460 9.339 9.349 469,691 -0.02(-0.26%)
Jul 05, 2013 9.378 9.397 9.271 9.373 320,535 +0.11(+1.20%)
Jul 03, 2013 9.208 9.295 9.184 9.262 431,528 -0.13(-1.34%)
Jul 02, 2013 9.305 9.402 9.295 9.387 461,478 +0.06(+0.62%)
Jul 01, 2013 9.421 9.440 9.315 9.329 328,750 -0.00(-0.05%)
Jun 28, 2013 9.358 9.421 9.315 9.334 391,738 -0.08(-0.87%)
Jun 27, 2013 9.247 9.465 9.204 9.416 410,588 +0.24(+2.63%)
Jun 26, 2013 8.972 9.218 8.972 9.175 323,278 +0.25(+2.76%)
Jun 25, 2013 8.909 9.034 8.846 8.928 465,408 +0.11(+1.21%)
Jun 24, 2013 9.165 9.165 8.701 8.822 1,024,447 -0.41(-4.45%)
Jun 21, 2013 9.373 9.378 9.175 9.233 514,097 -0.06(-0.62%)
Jun 20, 2013 9.494 9.494 9.208 9.291 546,208 -0.28(-2.93%)
Jun 19, 2013 9.605 9.639 9.542 9.571 380,442 -0.04(-0.40%)
Jun 18, 2013 9.426 9.692 9.407 9.610 715,671 +0.23(+2.47%)
Jun 17, 2013 9.494 9.561 9.377 9.378 515,123 -0.03(-0.36%)
Jun 14, 2013 9.450 9.566 9.397 9.411 357,059 -0.05(-0.51%)
Jun 13, 2013 9.387 9.561 9.387 9.460 458,009 +0.05(+0.57%)
Jun 12, 2013 9.619 9.619 9.378 9.407 380,744 -0.15(-1.62%)
Jun 11, 2013 9.518 9.672 9.484 9.561 815,678 -0.00(-0.05%)
Jun 10, 2013 9.576 9.619 9.518 9.566 413,126 +0.01(+0.15%)
Jun 07, 2013 9.383 9.588 9.374 9.552 561,075 +0.25(+2.64%)
Jun 06, 2013 9.196 9.306 9.172 9.306 491,955 +0.14(+1.52%)
Jun 05, 2013 9.325 9.325 9.167 9.167 473,868 -0.14(-1.55%)
Jun 04, 2013 9.301 9.345 9.167 9.311 561,083 +0.03(+0.36%)
Jun 03, 2013 9.460 9.494 9.181 9.277 678,205 -0.14(-1.48%)
May 31, 2013 9.532 9.600 9.417 9.417 620,003 -0.13(-1.41%)
May 30, 2013 9.571 9.643 9.523 9.552 679,256 +0.02(+0.25%)
May 29, 2013 9.619 9.624 9.451 9.528 575,664 -0.12(-1.25%)
May 28, 2013 9.773 9.773 9.581 9.648 453,029 -0.02(-0.25%)
May 24, 2013 9.638 9.691 9.590 9.672 523,317 +0.01(+0.15%)
May 23, 2013 9.662 9.672 9.581 9.658 759,297 -0.03(-0.35%)
May 22, 2013 9.701 9.773 9.648 9.691 727,451 -0.03(-0.30%)
May 21, 2013 9.672 9.720 9.653 9.720 457,349 +0.06(+0.60%)
May 20, 2013 9.672 9.754 9.653 9.662 508,902 -0.03(-0.30%)
May 17, 2013 9.706 9.813 9.648 9.691 410,474 +0.05(+0.55%)
May 16, 2013 9.643 9.754 9.629 9.638 538,668 -0.02(-0.20%)
May 15, 2013 9.600 9.658 9.576 9.658 534,451 +0.11(+1.16%)
May 13, 2013 9.537 9.556 9.465 9.547 498,663 +0.02(+0.25%)
May 10, 2013 9.504 9.537 9.451 9.523 426,214 +0.02(+0.20%)
May 09, 2013 9.451 9.513 9.437 9.504 584,508 +0.08(+0.86%)
May 08, 2013 9.441 9.480 9.365 9.422 481,589 -0.02(-0.20%)
May 07, 2013 9.451 9.461 9.410 9.441 457,451 +0.00(+0.05%)
May 06, 2013 9.355 9.446 9.326 9.437 431,937 +0.11(+1.18%)
May 03, 2013 9.341 9.365 9.283 9.326 622,089 +0.06(+0.62%)
May 02, 2013 9.278 9.298 9.183 9.269 556,483 +0.03(+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.