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 )

5.560 +0.020 (+0.36%)
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, 2015 2.580 2.584 2.548 2.564 930,379 -0.02(-0.61%)
Apr 29, 2015 2.572 2.588 2.568 2.580 551,195 -0.01(-0.31%)
Apr 28, 2015 2.576 2.592 2.564 2.588 759,344 +0.01(+0.46%)
Apr 27, 2015 2.608 2.612 2.572 2.576 1,040,318 -0.03(-1.07%)
Apr 24, 2015 2.612 2.612 2.596 2.604 463,942 +0.00(+0.15%)
Apr 23, 2015 2.588 2.608 2.584 2.600 440,658 +0.01(+0.31%)
Apr 22, 2015 2.580 2.596 2.576 2.592 573,482 +0.02(+0.62%)
Apr 21, 2015 2.588 2.596 2.576 2.576 529,608 -0.00(-0.15%)
Apr 20, 2015 2.576 2.596 2.576 2.580 969,704 +0.00(+0.15%)
Apr 17, 2015 2.584 2.588 2.560 2.576 921,505 -0.03(-1.07%)
Apr 16, 2015 2.604 2.612 2.596 2.604 623,069 -0.00(-0.15%)
Apr 15, 2015 2.600 2.612 2.596 2.608 596,311 +0.01(+0.46%)
Apr 14, 2015 2.588 2.600 2.572 2.596 578,412 +0.01(+0.31%)
Apr 13, 2015 2.604 2.616 2.586 2.588 625,100 -0.02(-0.76%)
Apr 10, 2015 2.600 2.608 2.596 2.608 526,133 +0.00(+0.15%)
Apr 09, 2015 2.600 2.608 2.592 2.604 458,009 +0.00(+0.15%)
Apr 08, 2015 2.596 2.608 2.588 2.600 634,212 +0.01(+0.31%)
Apr 07, 2015 2.596 2.616 2.592 2.592 887,986 +0.00(+0.00%)
Apr 06, 2015 2.572 2.600 2.568 2.592 997,976 +0.02(+0.62%)
Apr 02, 2015 2.572 2.576 2.576 2.576 495,340 +0.00(+0.00%)
Apr 01, 2015 2.576 2.576 2.548 2.576 531,430 +0.00(+0.00%)
Mar 31, 2015 2.572 2.576 2.564 2.576 843,469 -0.00(-0.15%)
Mar 30, 2015 2.580 2.596 2.580 2.580 1,310,139 +0.01(+0.31%)
Mar 27, 2015 2.568 2.586 2.568 2.572 1,552,076 -0.01(-0.31%)
Mar 26, 2015 2.564 2.584 2.553 2.580 1,804,591 +0.01(+0.31%)
Mar 25, 2015 2.588 2.604 2.572 2.572 2,477,406 -0.02(-0.61%)
Mar 24, 2015 2.604 2.612 2.576 2.588 2,027,532 -0.01(-0.31%)
Mar 23, 2015 2.584 2.600 2.584 2.596 1,045,332 +0.01(+0.46%)
Mar 20, 2015 2.592 2.604 2.576 2.584 1,272,596 -0.00(-0.15%)
Mar 19, 2015 2.576 2.592 2.572 2.588 1,148,253 +0.01(+0.46%)
Mar 18, 2015 2.536 2.588 2.528 2.576 678,369 +0.03(+1.09%)
Mar 17, 2015 2.536 2.552 2.528 2.548 757,818 -0.01(-0.46%)
Mar 16, 2015 2.564 2.572 2.552 2.560 900,477 +0.01(+0.31%)
Mar 13, 2015 2.568 2.572 2.524 2.552 1,338,832 -0.02(-0.62%)
Mar 12, 2015 2.568 2.568 2.556 2.568 894,845 +0.02(+0.76%)
Mar 11, 2015 2.560 2.560 2.537 2.549 842,962 -0.02(-0.60%)
Mar 10, 2015 2.564 2.576 2.549 2.564 1,606,624 -0.02(-0.60%)
Mar 09, 2015 2.568 2.583 2.564 2.580 883,031 +0.01(+0.45%)
Mar 06, 2015 2.576 2.580 2.556 2.568 2,011,398 -0.02(-0.90%)
Mar 05, 2015 2.583 2.595 2.583 2.591 936,611 +0.00(+0.15%)
Mar 04, 2015 2.591 2.591 2.576 2.587 1,344,132 -0.00(-0.15%)
Mar 03, 2015 2.591 2.595 2.583 2.591 1,009,586 -0.00(-0.15%)
Mar 02, 2015 2.587 2.599 2.583 2.595 1,048,276 +0.01(+0.45%)
Feb 27, 2015 2.591 2.591 2.583 2.583 890,301 -0.01(-0.30%)
Feb 26, 2015 2.591 2.591 2.583 2.591 1,069,780 +0.00(+0.15%)
Feb 25, 2015 2.587 2.595 2.580 2.587 869,619 +0.00(+0.00%)
Feb 24, 2015 2.564 2.587 2.552 2.587 1,297,670 +0.03(+1.06%)
Feb 23, 2015 2.552 2.564 2.541 2.560 1,045,284 +0.00(+0.15%)
Feb 20, 2015 2.529 2.556 2.525 2.556 1,013,445 +0.02(+0.76%)
Feb 19, 2015 2.533 2.537 2.525 2.537 741,814 +0.00(+0.15%)
Feb 18, 2015 2.525 2.541 2.525 2.533 1,219,331 +0.00(+0.15%)
Feb 17, 2015 2.533 2.549 2.529 2.529 1,353,868 -0.01(-0.31%)
Feb 13, 2015 2.537 2.537 2.537 2.537 1,378,938 -0.00(-0.15%)
Feb 12, 2015 2.525 2.545 2.525 2.541 887,288 +0.02(+0.61%)
Feb 11, 2015 2.518 2.525 2.510 2.525 543,958 +0.00(+0.00%)
Feb 10, 2015 2.510 2.529 2.498 2.525 1,087,280 +0.03(+1.40%)
Feb 09, 2015 2.491 2.494 2.479 2.491 1,177,038 +0.00(+0.00%)
Feb 06, 2015 2.498 2.514 2.491 2.491 1,198,522 -0.00(-0.16%)
Feb 05, 2015 2.487 2.498 2.487 2.494 1,289,065 +0.02(+0.78%)
Feb 04, 2015 2.475 2.498 2.471 2.475 1,132,941 -0.00(-0.16%)
Feb 03, 2015 2.467 2.487 2.460 2.479 1,129,995 +0.02(+0.95%)
Feb 02, 2015 2.456 2.456 2.417 2.456 1,708,765 +0.01(+0.48%)
Jan 30, 2015 2.456 2.479 2.440 2.444 739,961 -0.04(-1.56%)
Jan 29, 2015 2.460 2.484 2.432 2.483 733,333 +0.03(+1.42%)
Jan 28, 2015 2.494 2.498 2.448 2.448 1,174,041 -0.03(-1.25%)
Jan 27, 2015 2.479 2.491 2.467 2.479 958,670 -0.03(-1.08%)
Jan 26, 2015 2.456 2.514 2.456 2.506 1,499,642 -0.01(-0.31%)
Jan 23, 2015 2.510 2.522 2.506 2.514 703,591 -0.01(-0.31%)
Jan 22, 2015 2.498 2.525 2.475 2.522 992,308 +0.04(+1.56%)
Jan 21, 2015 2.463 2.490 2.452 2.483 1,016,629 +0.01(+0.31%)
Jan 20, 2015 2.467 2.487 2.448 2.475 843,271 +0.01(+0.47%)
Jan 16, 2015 2.425 2.463 2.425 2.463 912,352 +0.03(+1.44%)
Jan 15, 2015 2.460 2.463 2.425 2.429 1,148,285 -0.02(-0.79%)
Jan 14, 2015 2.436 2.456 2.417 2.448 1,392,105 -0.02(-0.78%)
Jan 13, 2015 2.498 2.514 2.448 2.467 830,290 -0.01(-0.47%)
Jan 12, 2015 2.498 2.506 2.467 2.479 840,986 -0.02(-0.62%)
Jan 09, 2015 2.525 2.529 2.491 2.494 635,607 -0.02(-0.92%)
Jan 08, 2015 2.491 2.529 2.490 2.518 1,358,327 +0.05(+2.20%)
Jan 07, 2015 2.479 2.494 2.463 2.463 1,425,255 +0.01(+0.47%)
Jan 06, 2015 2.475 2.475 2.417 2.452 1,640,388 -0.00(-0.16%)
Jan 05, 2015 2.498 2.502 2.446 2.456 2,610,669 -0.06(-2.31%)
Jan 02, 2015 2.541 2.560 2.498 2.514 1,439,135 +0.01(+0.31%)
Dec 31, 2014 2.576 2.506 2.506 2.506 7,789,799 -0.05(-1.97%)
Dec 30, 2014 2.595 2.603 2.556 2.556 3,380,246 -0.04(-1.49%)
Dec 29, 2014 2.634 2.649 2.595 2.595 3,349,889 -0.05(-1.76%)
Dec 26, 2014 2.645 2.653 2.634 2.642 1,387,272 -0.00(-0.15%)
Dec 24, 2014 2.634 2.645 2.645 2.645 609,562 +0.02(+0.74%)
Dec 23, 2014 2.626 2.630 2.614 2.626 1,343,020 +0.02(+0.59%)
Dec 22, 2014 2.599 2.614 2.595 2.611 1,714,584 +0.01(+0.30%)
Dec 19, 2014 2.614 2.642 2.603 2.603 2,493,463 +0.01(+0.45%)
Dec 18, 2014 2.583 2.591 2.554 2.591 1,533,894 +0.06(+2.29%)
Dec 17, 2014 2.475 2.533 2.475 2.533 1,168,968 +0.07(+2.99%)
Dec 16, 2014 2.452 2.518 2.444 2.460 1,540,470 -0.02(-0.63%)
Dec 15, 2014 2.541 2.541 2.471 2.475 1,423,745 -0.05(-1.84%)
Dec 12, 2014 2.537 2.541 2.518 2.522 966,255 -0.02(-0.91%)
Dec 11, 2014 2.545 2.580 2.545 2.545 1,291,926 +0.00(+0.15%)
Dec 10, 2014 2.580 2.580 2.533 2.541 1,485,581 -0.03(-1.35%)
Dec 09, 2014 2.598 2.598 2.553 2.576 2,028,029 -0.04(-1.58%)
Dec 08, 2014 2.621 2.632 2.606 2.617 1,832,715 -0.00(-0.14%)
Dec 05, 2014 2.621 2.625 2.610 2.621 1,245,830 +0.00(+0.00%)
Dec 04, 2014 2.610 2.621 2.610 2.621 915,000 +0.01(+0.29%)
Dec 03, 2014 2.598 2.613 2.591 2.613 1,344,585 +0.02(+0.58%)
Dec 02, 2014 2.568 2.598 2.568 2.598 1,503,932 +0.03(+1.32%)
Dec 01, 2014 2.587 2.587 2.549 2.564 1,920,446 -0.03(-1.16%)
Nov 28, 2014 2.587 2.598 2.587 2.595 601,984 +0.00(+0.15%)
Nov 26, 2014 2.595 2.591 2.591 2.591 1,068,067 +0.00(+0.15%)
Nov 25, 2014 2.579 2.587 2.564 2.587 1,388,399 +0.01(+0.44%)
Nov 24, 2014 2.583 2.585 2.557 2.576 1,189,245 +0.00(+0.15%)
Nov 21, 2014 2.568 2.583 2.568 2.572 1,487,691 +0.02(+0.59%)
Nov 20, 2014 2.538 2.561 2.531 2.557 1,047,497 +0.01(+0.44%)
Nov 19, 2014 2.523 2.549 2.515 2.546 1,091,128 +0.02(+0.90%)
Nov 18, 2014 2.523 2.534 2.519 2.523 1,267,367 +0.01(+0.30%)
Nov 17, 2014 2.538 2.544 2.515 2.515 1,725,146 -0.03(-1.33%)
Nov 14, 2014 2.549 2.553 2.546 2.549 847,772 +0.00(+0.15%)
Nov 13, 2014 2.546 2.561 2.546 2.546 1,116,759 -0.00(-0.15%)
Nov 12, 2014 2.542 2.549 2.534 2.549 814,078 +0.00(+0.15%)
Nov 11, 2014 2.553 2.553 2.531 2.546 1,020,065 +0.00(+0.00%)
Nov 10, 2014 2.549 2.561 2.545 2.546 861,058 -0.01(-0.29%)
Nov 07, 2014 2.546 2.553 2.535 2.553 1,002,623 +0.01(+0.30%)
Nov 06, 2014 2.519 2.546 2.519 2.546 1,008,518 +0.03(+1.05%)
Nov 05, 2014 2.523 2.531 2.512 2.519 1,361,828 +0.01(+0.45%)
Nov 04, 2014 2.497 2.508 2.478 2.508 1,466,151 -0.00(-0.15%)
Nov 03, 2014 2.500 2.515 2.489 2.512 1,480,823 +0.02(+0.60%)
Oct 31, 2014 2.455 2.523 2.451 2.497 2,462,078 +0.07(+2.79%)
Oct 30, 2014 2.410 2.440 2.406 2.429 1,499,877 +0.02(+0.62%)
Oct 29, 2014 2.414 2.433 2.406 2.414 2,218,146 +0.00(+0.00%)
Oct 28, 2014 2.395 2.421 2.376 2.414 6,092,476 +0.04(+1.58%)
Oct 27, 2014 2.402 2.414 2.346 2.376 4,633,053 -0.04(-1.56%)
Oct 24, 2014 2.421 2.421 2.402 2.414 1,735,579 +0.01(+0.31%)
Oct 23, 2014 2.414 2.425 2.395 2.406 2,948,988 +0.01(+0.47%)
Oct 22, 2014 2.402 2.414 2.374 2.395 3,798,049 -0.00(-0.16%)
Oct 21, 2014 2.305 2.402 2.304 2.399 2,672,940 +0.11(+4.94%)
Oct 20, 2014 2.274 2.305 2.271 2.286 2,261,859 +0.02(+0.66%)
Oct 17, 2014 2.267 2.280 2.256 2.271 4,353,024 +0.03(+1.34%)
Oct 16, 2014 2.192 2.248 2.192 2.241 1,835,285 +0.02(+0.68%)
Oct 15, 2014 2.222 2.241 2.192 2.226 2,947,820 -0.02(-0.67%)
Oct 14, 2014 2.259 2.278 2.241 2.241 2,309,518 -0.02(-0.83%)
Oct 13, 2014 2.286 2.297 2.246 2.259 1,832,877 -0.03(-1.48%)
Oct 10, 2014 2.338 2.342 2.286 2.293 1,867,930 -0.05(-1.93%)
Oct 09, 2014 2.376 2.380 2.327 2.338 1,322,597 -0.04(-1.58%)
Oct 08, 2014 2.395 2.395 2.342 2.376 1,561,534 -0.01(-0.32%)
Oct 07, 2014 2.444 2.444 2.372 2.384 1,244,810 -0.06(-2.47%)
Oct 06, 2014 2.436 2.444 2.418 2.444 2,022,362 +0.03(+1.25%)
Oct 03, 2014 2.372 2.418 2.372 2.414 1,851,293 +0.05(+2.23%)
Oct 02, 2014 2.365 2.384 2.338 2.361 1,716,417 -0.01(-0.32%)
Oct 01, 2014 2.402 2.406 2.365 2.369 1,908,804 -0.03(-1.41%)
Sep 30, 2014 2.436 2.436 2.402 2.402 2,284,349 -0.02(-0.93%)
Sep 29, 2014 2.429 2.429 2.414 2.425 1,764,220 -0.02(-0.62%)
Sep 26, 2014 2.433 2.444 2.421 2.440 1,623,701 +0.01(+0.47%)
Sep 25, 2014 2.478 2.485 2.418 2.429 3,816,298 -0.06(-2.57%)
Sep 24, 2014 2.478 2.500 2.433 2.493 4,102,384 +0.00(+0.15%)
Sep 23, 2014 2.538 2.557 2.485 2.489 3,632,328 -0.01(-0.30%)
Sep 22, 2014 2.587 2.587 2.493 2.497 2,376,964 -0.08(-3.21%)
Sep 19, 2014 2.610 2.625 2.579 2.579 931,573 -0.03(-1.15%)
Sep 18, 2014 2.617 2.632 2.598 2.610 1,871,143 +0.01(+0.29%)
Sep 17, 2014 2.602 2.636 2.576 2.602 3,371,247 -0.10(-3.69%)
Sep 16, 2014 2.676 2.702 2.672 2.702 1,601,429 +0.02(+0.82%)
Sep 15, 2014 2.709 2.709 2.680 2.680 1,342,294 -0.03(-1.09%)
Sep 12, 2014 2.698 2.709 2.672 2.709 3,072,582 +0.02(+0.82%)
Sep 11, 2014 2.662 2.691 2.658 2.687 2,453,506 +0.01(+0.54%)
Sep 10, 2014 2.676 2.683 2.655 2.673 2,554,119 -0.00(-0.13%)
Sep 09, 2014 2.691 2.691 2.669 2.676 1,773,640 -0.01(-0.54%)
Sep 08, 2014 2.694 2.698 2.676 2.691 1,225,319 +0.00(+0.13%)
Sep 05, 2014 2.684 2.698 2.676 2.687 1,581,195 -0.00(-0.13%)
Sep 04, 2014 2.694 2.694 2.680 2.691 1,039,043 -0.00(-0.13%)
Sep 03, 2014 2.720 2.720 2.687 2.694 1,060,993 -0.01(-0.40%)
Sep 02, 2014 2.709 2.709 2.698 2.705 1,410,013 -0.01(-0.27%)
Aug 29, 2014 2.705 2.712 2.712 2.712 1,199,366 +0.01(+0.27%)
Aug 28, 2014 2.698 2.705 2.691 2.705 1,359,016 -0.00(-0.13%)
Aug 27, 2014 2.694 2.712 2.691 2.709 1,684,303 +0.01(+0.54%)
Aug 26, 2014 2.680 2.694 2.673 2.694 1,171,459 +0.02(+0.81%)
Aug 25, 2014 2.676 2.676 2.669 2.673 1,572,665 +0.00(+0.00%)
Aug 22, 2014 2.687 2.687 2.669 2.673 1,186,560 -0.02(-0.80%)
Aug 21, 2014 2.691 2.698 2.687 2.694 598,943 +0.00(+0.00%)
Aug 20, 2014 2.694 2.698 2.680 2.694 657,736 -0.00(-0.13%)
Aug 19, 2014 2.680 2.698 2.673 2.698 931,461 +0.03(+0.94%)
Aug 18, 2014 2.655 2.680 2.655 2.673 871,714 +0.03(+1.09%)
Aug 15, 2014 2.666 2.676 2.644 2.644 659,976 -0.02(-0.81%)
Aug 14, 2014 2.666 2.666 2.662 2.666 553,840 +0.00(+0.14%)
Aug 13, 2014 2.658 2.669 2.655 2.662 523,055 +0.00(+0.14%)
Aug 12, 2014 2.644 2.662 2.637 2.658 562,343 +0.01(+0.41%)
Aug 11, 2014 2.629 2.658 2.619 2.647 994,179 +0.03(+1.10%)
Aug 08, 2014 2.597 2.622 2.579 2.619 433,723 +0.03(+0.97%)
Aug 07, 2014 2.583 2.597 2.575 2.593 777,783 +0.01(+0.56%)
Aug 06, 2014 2.561 2.590 2.561 2.579 1,089,505 +0.00(+0.00%)
Aug 05, 2014 2.593 2.593 2.554 2.579 774,600 -0.02(-0.83%)
Aug 04, 2014 2.579 2.601 2.575 2.601 690,281 +0.02(+0.84%)
Aug 01, 2014 2.557 2.601 2.554 2.579 913,747 -0.00(-0.14%)
Jul 31, 2014 2.658 2.658 2.575 2.583 1,791,293 -0.09(-3.24%)
Jul 30, 2014 2.673 2.676 2.658 2.669 565,914 +0.00(+0.00%)
Jul 29, 2014 2.680 2.680 2.666 2.669 437,658 -0.01(-0.54%)
Jul 28, 2014 2.680 2.684 2.658 2.684 463,624 +0.01(+0.41%)
Jul 25, 2014 2.658 2.673 2.655 2.673 531,397 +0.01(+0.27%)
Jul 24, 2014 2.687 2.691 2.662 2.666 606,567 -0.02(-0.81%)
Jul 23, 2014 2.669 2.687 2.669 2.687 566,455 +0.01(+0.54%)
Jul 22, 2014 2.658 2.680 2.658 2.673 637,838 +0.02(+0.82%)
Jul 21, 2014 2.658 2.662 2.651 2.651 656,959 -0.01(-0.54%)
Jul 18, 2014 2.651 2.673 2.651 2.666 784,792 +0.01(+0.41%)
Jul 17, 2014 2.651 2.666 2.647 2.655 651,087 -0.01(-0.41%)
Jul 16, 2014 2.694 2.694 2.662 2.666 643,355 -0.01(-0.40%)
Jul 15, 2014 2.712 2.712 2.672 2.676 571,803 -0.04(-1.33%)
Jul 14, 2014 2.687 2.716 2.684 2.712 677,276 +0.03(+1.08%)
Jul 11, 2014 2.658 2.684 2.658 2.684 971,451 +0.01(+0.54%)
Jul 10, 2014 2.669 2.669 2.655 2.669 737,047 -0.01(-0.27%)
Jul 09, 2014 2.687 2.694 2.676 2.676 910,337 -0.00(-0.13%)
Jul 08, 2014 2.680 2.682 2.662 2.680 754,098 -0.01(-0.40%)
Jul 07, 2014 2.709 2.716 2.684 2.691 876,910 -0.02(-0.67%)
Jul 03, 2014 2.720 2.709 2.709 2.709 550,333 -0.01(-0.53%)
Jul 02, 2014 2.723 2.734 2.705 2.723 700,065 -0.01(-0.53%)
Jul 01, 2014 2.712 2.738 2.712 2.738 966,579 +0.02(+0.80%)
Jun 30, 2014 2.702 2.720 2.694 2.716 613,401 +0.01(+0.53%)
Jun 27, 2014 2.705 2.709 2.698 2.702 418,040 -0.01(-0.49%)
Jun 26, 2014 2.720 2.723 2.691 2.715 500,994 -0.00(-0.04%)
Jun 25, 2014 2.712 2.720 2.702 2.716 646,194 -0.01(-0.40%)
Jun 24, 2014 2.723 2.738 2.712 2.727 1,136,809 -0.01(-0.40%)
Jun 23, 2014 2.705 2.741 2.698 2.738 2,182,526 +0.05(+1.88%)
Jun 20, 2014 2.655 2.687 2.651 2.687 891,476 +0.03(+1.22%)
Jun 19, 2014 2.658 2.666 2.640 2.655 714,238 -0.00(-0.14%)
Jun 18, 2014 2.626 2.658 2.622 2.658 857,217 +0.03(+0.96%)
Jun 17, 2014 2.619 2.651 2.615 2.633 1,160,291 +0.00(+0.14%)
Jun 16, 2014 2.651 2.662 2.626 2.629 1,337,815 -0.03(-0.95%)
Jun 13, 2014 2.673 2.684 2.651 2.655 1,323,362 -0.02(-0.67%)
Jun 12, 2014 2.723 2.723 2.666 2.673 900,451 -0.04(-1.33%)
Jun 11, 2014 2.723 2.723 2.702 2.709 967,185 -0.03(-1.03%)
Jun 10, 2014 2.705 2.737 2.695 2.737 984,412 +0.03(+1.18%)
Jun 06, 2014 2.695 2.705 2.684 2.705 1,137,067 +0.01(+0.53%)
Jun 05, 2014 2.680 2.702 2.670 2.691 970,629 +0.01(+0.53%)
Jun 04, 2014 2.688 2.693 2.670 2.677 1,199,314 -0.01(-0.53%)
Jun 03, 2014 2.695 2.705 2.684 2.691 659,723 -0.01(-0.26%)
Jun 02, 2014 2.680 2.705 2.666 2.698 673,751 +0.02(+0.93%)
May 30, 2014 2.663 2.677 2.656 2.673 835,577 +0.00(+0.13%)
May 29, 2014 2.659 2.677 2.659 2.670 1,044,990 +0.01(+0.27%)
May 28, 2014 2.691 2.691 2.659 2.663 1,178,337 -0.03(-1.18%)
May 27, 2014 2.691 2.695 2.670 2.695 1,187,292 +0.00(+0.00%)
May 23, 2014 2.673 2.695 2.695 2.695 546,620 +0.02(+0.59%)
May 22, 2014 2.659 2.680 2.659 2.679 498,590 +0.02(+0.60%)
May 21, 2014 2.659 2.670 2.659 2.663 507,104 +0.00(+0.13%)
May 20, 2014 2.677 2.677 2.645 2.659 682,574 -0.02(-0.79%)
May 19, 2014 2.631 2.684 2.631 2.680 662,542 +0.04(+1.34%)
May 16, 2014 2.635 2.645 2.617 2.645 815,517 +0.01(+0.54%)
May 15, 2014 2.663 2.664 2.627 2.631 1,161,412 -0.04(-1.59%)
May 14, 2014 2.670 2.677 2.649 2.673 957,335 -0.00(-0.13%)
May 13, 2014 2.663 2.684 2.659 2.677 696,657 +0.01(+0.26%)
May 12, 2014 2.663 2.691 2.663 2.670 807,191 +0.02(+0.94%)
May 09, 2014 2.645 2.659 2.635 2.645 690,588 +0.00(+0.00%)
May 08, 2014 2.673 2.688 2.642 2.645 920,661 -0.04(-1.45%)
May 07, 2014 2.652 2.688 2.617 2.684 1,077,431 +0.03(+1.20%)
May 06, 2014 2.652 2.656 2.635 2.652 783,749 -0.01(-0.27%)
May 05, 2014 2.627 2.659 2.610 2.659 713,106 +0.01(+0.40%)
May 02, 2014 2.642 2.652 2.635 2.649 766,216 +0.00(+0.00%)
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.