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, 2004 1.858 1.858 1.770 1.822 1,157,721 -0.03(-1.70%)
Apr 29, 2004 1.852 1.897 1.843 1.854 665,545 -0.03(-1.56%)
Apr 28, 2004 1.876 1.901 1.867 1.883 679,734 -0.01(-0.36%)
Apr 27, 2004 1.865 1.906 1.861 1.890 848,227 +0.00(+0.12%)
Apr 26, 2004 1.897 1.912 1.888 1.888 558,686 -0.02(-0.83%)
Apr 23, 2004 1.894 1.915 1.888 1.903 638,941 -0.00(-0.12%)
Apr 22, 2004 1.912 1.917 1.890 1.906 607,460 -0.01(-0.59%)
Apr 21, 2004 1.901 1.917 1.885 1.917 723,631 +0.02(+0.83%)
Apr 20, 2004 1.908 1.928 1.899 1.901 622,979 -0.00(-0.12%)
Apr 19, 2004 1.922 1.924 1.883 1.903 578,195 -0.01(-0.71%)
Apr 16, 2004 1.928 1.935 1.894 1.917 528,091 -0.01(-0.58%)
Apr 15, 2004 1.928 1.937 1.883 1.928 840,246 -0.02(-1.16%)
Apr 14, 2004 1.928 1.955 1.912 1.951 460,250 +0.02(+1.17%)
Apr 13, 2004 1.962 1.969 1.919 1.928 639,385 -0.03(-1.72%)
Apr 12, 2004 1.958 1.985 1.946 1.962 669,979 +0.03(+1.40%)
Apr 08, 2004 1.915 1.946 1.915 1.935 577,752 +0.03(+1.42%)
Apr 07, 2004 1.912 1.933 1.903 1.908 623,866 -0.00(-0.24%)
Apr 06, 2004 1.922 1.928 1.901 1.912 826,500 -0.02(-0.93%)
Apr 05, 2004 1.962 1.962 1.924 1.931 425,665 -0.03(-1.61%)
Apr 02, 2004 1.969 1.973 1.953 1.962 455,373 +0.01(+0.35%)
Apr 01, 2004 1.935 1.973 1.931 1.955 643,375 +0.02(+0.81%)
Mar 31, 2004 1.926 1.946 1.922 1.940 467,345 +0.00(+0.00%)
Mar 30, 2004 1.940 1.949 1.901 1.940 547,157 -0.00(-0.12%)
Mar 29, 2004 1.910 1.946 1.910 1.942 646,036 +0.02(+1.18%)
Mar 26, 2004 1.901 1.935 1.901 1.919 819,406 +0.02(+0.95%)
Mar 25, 2004 1.899 1.924 1.888 1.901 1,112,938 +0.02(+1.08%)
Mar 24, 2004 1.899 1.912 1.863 1.881 848,670 -0.01(-0.36%)
Mar 23, 2004 1.892 1.906 1.872 1.888 841,132 +0.01(+0.36%)
Mar 22, 2004 1.942 1.942 1.881 1.881 1,079,683 -0.05(-2.57%)
Mar 19, 2004 1.964 1.980 1.922 1.931 741,811 -0.03(-1.61%)
Mar 18, 2004 1.958 1.973 1.951 1.962 505,921 -0.00(-0.12%)
Mar 17, 2004 1.989 1.991 1.964 1.964 830,047 -0.03(-1.47%)
Mar 16, 2004 1.978 1.998 1.967 1.994 621,205 +0.01(+0.57%)
Mar 15, 2004 2.025 2.039 1.978 1.982 721,857 -0.07(-3.30%)
Mar 12, 2004 2.012 2.050 2.009 2.050 717,867 +0.05(+2.60%)
Mar 11, 2004 2.032 2.034 1.998 1.998 821,623 -0.04(-2.10%)
Mar 10, 2004 2.039 2.061 2.030 2.041 599,035 +0.00(+0.22%)
Mar 09, 2004 2.032 2.048 2.030 2.037 507,694 +0.00(+0.00%)
Mar 08, 2004 2.025 2.043 2.025 2.037 398,618 +0.01(+0.44%)
Mar 05, 2004 2.023 2.037 2.023 2.028 558,242 -0.00(-0.11%)
Mar 04, 2004 2.037 2.039 2.018 2.030 470,449 +0.00(+0.11%)
Mar 03, 2004 2.018 2.032 2.014 2.028 507,251 +0.01(+0.45%)
Mar 02, 2004 2.041 2.041 2.009 2.018 658,008 -0.00(-0.11%)
Mar 01, 2004 2.007 2.030 2.005 2.021 599,922 +0.02(+0.79%)
Feb 27, 2004 2.007 2.009 2.003 2.005 630,960 -0.00(-0.22%)
Feb 26, 2004 2.007 2.021 2.003 2.009 605,243 +0.00(+0.22%)
Feb 25, 2004 1.994 2.012 1.987 2.005 488,185 +0.01(+0.57%)
Feb 24, 2004 1.996 2.018 1.987 1.994 551,148 -0.00(-0.23%)
Feb 23, 2004 2.005 2.018 1.998 1.998 799,896 -0.01(-0.56%)
Feb 20, 2004 2.007 2.018 2.003 2.009 453,156 -0.00(-0.11%)
Feb 19, 2004 2.012 2.028 2.009 2.012 583,960 -0.00(-0.11%)
Feb 18, 2004 2.021 2.021 2.007 2.014 578,639 -0.00(-0.22%)
Feb 17, 2004 2.003 2.028 2.003 2.018 614,998 +0.01(+0.68%)
Feb 13, 2004 1.996 2.012 1.991 2.005 459,807 +0.00(+0.00%)
Feb 12, 2004 2.007 2.018 1.998 2.005 657,121 +0.00(+0.00%)
Feb 11, 2004 2.005 2.012 1.991 2.005 686,829 -0.00(-0.11%)
Feb 10, 2004 1.994 2.012 1.989 2.007 446,505 +0.01(+0.34%)
Feb 09, 2004 2.003 2.021 1.987 2.000 657,121 -0.00(-0.11%)
Feb 06, 2004 1.991 2.014 1.978 2.003 691,263 +0.01(+0.57%)
Feb 05, 2004 1.991 2.003 1.980 1.991 434,533 -0.00(-0.11%)
Feb 04, 2004 1.987 2.018 1.985 1.994 776,396 -0.01(-0.67%)
Feb 03, 2004 2.028 2.030 2.005 2.007 591,941 -0.02(-1.00%)
Feb 02, 2004 1.994 2.037 1.985 2.028 1,194,080 +0.04(+1.93%)
Jan 30, 2004 1.996 2.009 1.976 1.989 511,242 -0.00(-0.23%)
Jan 29, 2004 2.007 2.007 1.962 1.994 704,565 +0.01(+0.34%)
Jan 28, 2004 2.009 2.030 1.987 1.987 763,981 -0.02(-1.12%)
Jan 27, 2004 2.034 2.046 2.009 2.009 980,804 -0.02(-1.22%)
Jan 26, 2004 2.030 2.041 2.009 2.034 665,989 +0.00(+0.22%)
Jan 23, 2004 2.030 2.041 2.021 2.030 806,547 -0.00(-0.11%)
Jan 22, 2004 2.007 2.039 2.000 2.032 795,019 +0.01(+0.67%)
Jan 21, 2004 2.037 2.046 2.018 2.018 1,022,484 -0.03(-1.32%)
Jan 20, 2004 1.994 2.046 1.980 2.046 1,663,643 +0.05(+2.60%)
Jan 16, 2004 1.980 2.007 1.980 1.994 911,190 +0.01(+0.34%)
Jan 15, 2004 1.980 1.998 1.967 1.987 1,060,173 +0.01(+0.34%)
Jan 14, 2004 1.962 1.987 1.951 1.980 775,066 +0.03(+1.50%)
Jan 13, 2004 1.946 1.958 1.931 1.951 973,710 +0.00(+0.00%)
Jan 12, 2004 1.917 1.951 1.917 1.951 1,143,532 +0.03(+1.76%)
Jan 09, 2004 1.917 1.931 1.906 1.917 929,369 +0.00(+0.00%)
Jan 08, 2004 1.906 1.926 1.894 1.917 1,259,260 +0.02(+1.19%)
Jan 07, 2004 1.865 1.901 1.865 1.894 983,464 +0.03(+1.82%)
Jan 06, 2004 1.818 1.867 1.818 1.861 1,038,446 +0.02(+1.35%)
Jan 05, 2004 1.831 1.843 1.813 1.836 1,015,389 +0.02(+0.99%)
Jan 02, 2004 1.816 1.827 1.804 1.818 1,183,882 +0.01(+0.75%)
Dec 31, 2003 1.784 1.806 1.782 1.804 964,842 +0.02(+0.88%)
Dec 30, 2003 1.786 1.791 1.775 1.788 940,898 +0.00(+0.25%)
Dec 29, 2003 1.775 1.795 1.775 1.784 1,307,591 -0.00(-0.25%)
Dec 26, 2003 1.779 1.804 1.779 1.788 612,781 +0.00(+0.00%)
Dec 24, 2003 1.802 1.802 1.786 1.788 680,621 +0.00(+0.13%)
Dec 23, 2003 1.752 1.786 1.743 1.786 1,236,647 +0.03(+1.80%)
Dec 22, 2003 1.759 1.766 1.759 1.755 2,104,827 -0.02(-1.27%)
Dec 19, 2003 1.782 1.793 1.766 1.777 996,323 +0.01(+0.38%)
Dec 18, 2003 1.748 1.777 1.748 1.770 1,765,625 +0.02(+1.29%)
Dec 17, 2003 1.759 1.770 1.748 1.748 984,351 -0.02(-1.27%)
Dec 16, 2003 1.766 1.775 1.755 1.770 646,923 +0.00(+0.00%)
Dec 15, 2003 1.795 1.802 1.766 1.770 1,232,656 +0.00(+0.00%)
Dec 12, 2003 1.775 1.775 1.770 1.770 842,906 -0.04(-2.36%)
Dec 11, 2003 1.804 1.813 1.793 1.813 1,009,182 +0.01(+0.63%)
Dec 10, 2003 1.804 1.811 1.793 1.802 769,301 +0.00(+0.00%)
Dec 09, 2003 1.802 1.811 1.793 1.802 954,200 +0.00(+0.00%)
Dec 08, 2003 1.788 1.804 1.786 1.802 772,405 +0.02(+0.88%)
Dec 05, 2003 1.788 1.804 1.784 1.786 1,045,097 +0.00(+0.13%)
Dec 04, 2003 1.761 1.788 1.761 1.784 1,117,372 -0.00(-0.13%)
Dec 03, 2003 1.782 1.784 1.777 1.786 1,252,166 +0.01(+0.51%)
Dec 02, 2003 1.761 1.779 1.761 1.777 1,010,069 +0.02(+1.16%)
Dec 01, 2003 1.746 1.759 1.746 1.757 1,135,108 +0.01(+0.65%)
Nov 28, 2003 1.743 1.748 1.737 1.746 498,383 +0.01(+0.52%)
Nov 26, 2003 1.743 1.748 1.737 1.737 801,670 +0.00(+0.13%)
Nov 25, 2003 1.732 1.741 1.725 1.734 970,162 +0.01(+0.52%)
Nov 24, 2003 1.725 1.737 1.719 1.725 881,039 -0.00(-0.26%)
Nov 21, 2003 1.739 1.739 1.723 1.730 636,724 +0.00(+0.00%)
Nov 20, 2003 1.743 1.748 1.730 1.730 414,137 -0.02(-0.90%)
Nov 19, 2003 1.728 1.748 1.725 1.746 560,016 +0.01(+0.39%)
Nov 18, 2003 1.730 1.743 1.730 1.739 541,393 +0.01(+0.52%)
Nov 17, 2003 1.728 1.734 1.719 1.730 552,035 -0.01(-0.65%)
Nov 14, 2003 1.739 1.748 1.737 1.741 710,329 +0.00(+0.26%)
Nov 13, 2003 1.741 1.750 1.732 1.737 828,274 -0.01(-0.52%)
Nov 12, 2003 1.741 1.748 1.737 1.746 801,670 +0.00(+0.26%)
Nov 11, 2003 1.714 1.741 1.714 1.741 749,792 +0.00(+0.13%)
Nov 10, 2003 1.757 1.757 1.728 1.739 983,464 -0.01(-0.39%)
Nov 07, 2003 1.746 1.746 1.746 1.746 861,972 +0.01(+0.52%)
Nov 06, 2003 1.716 1.737 1.714 1.737 1,016,276 +0.01(+0.79%)
Nov 05, 2003 1.712 1.739 1.703 1.723 643,375 +0.00(+0.26%)
Nov 04, 2003 1.712 1.739 1.703 1.719 973,825 +0.00(+0.26%)
Nov 03, 2003 1.712 1.721 1.705 1.714 583,729 +0.01(+0.40%)
Oct 31, 2003 1.707 1.712 1.694 1.707 504,591 +0.00(+0.26%)
Oct 30, 2003 1.705 1.710 1.698 1.703 565,780 +0.00(+0.00%)
Oct 29, 2003 1.698 1.719 1.694 1.703 519,223 +0.00(+0.00%)
Oct 28, 2003 1.703 1.712 1.687 1.703 655,347 +0.01(+0.40%)
Oct 27, 2003 1.687 1.712 1.687 1.696 728,952 +0.00(+0.27%)
Oct 24, 2003 1.703 1.710 1.691 1.691 726,735 -0.02(-1.32%)
Oct 23, 2003 1.698 1.719 1.698 1.714 579,082 +0.00(+0.00%)
Oct 22, 2003 1.710 1.725 1.691 1.714 626,526 -0.01(-0.39%)
Oct 21, 2003 1.696 1.721 1.694 1.721 721,857 +0.02(+1.06%)
Oct 20, 2003 1.696 1.714 1.691 1.703 457,147 +0.00(+0.27%)
Oct 17, 2003 1.725 1.725 1.698 1.698 388,419 -0.03(-1.57%)
Oct 16, 2003 1.730 1.734 1.721 1.725 367,136 -0.01(-0.65%)
Oct 15, 2003 1.743 1.759 1.741 1.737 964,842 +0.00(+0.26%)
Oct 14, 2003 1.705 1.746 1.705 1.732 969,719 +0.01(+0.65%)
Oct 13, 2003 1.725 1.737 1.719 1.721 849,557 -0.00(-0.13%)
Oct 10, 2003 1.703 1.732 1.703 1.723 819,406 +0.02(+1.33%)
Oct 09, 2003 1.669 1.705 1.669 1.700 1,590,038 +0.00(+0.27%)
Oct 08, 2003 1.680 1.696 1.680 1.696 465,571 -0.00(-0.13%)
Oct 07, 2003 1.678 1.698 1.664 1.698 680,178 +0.02(+1.21%)
Oct 06, 2003 1.671 1.678 1.664 1.678 782,603 -0.00(-0.27%)
Oct 03, 2003 1.680 1.700 1.676 1.682 933,803 +0.02(+0.95%)
Oct 02, 2003 1.662 1.667 1.658 1.667 514,345 +0.00(+0.00%)
Oct 01, 2003 1.667 1.667 1.651 1.667 708,555 +0.02(+1.23%)
Sep 30, 2003 1.637 1.660 1.624 1.646 629,630 +0.00(+0.27%)
Sep 29, 2003 1.653 1.658 1.640 1.642 741,367 -0.02(-0.95%)
Sep 26, 2003 1.682 1.682 1.651 1.658 755,113 -0.02(-1.34%)
Sep 25, 2003 1.662 1.689 1.662 1.680 952,870 +0.01(+0.68%)
Sep 24, 2003 1.707 1.707 1.664 1.669 1,085,890 -0.02(-1.20%)
Sep 23, 2003 1.673 1.691 1.676 1.689 587,063 +0.02(+0.94%)
Sep 22, 2003 1.678 1.680 1.669 1.673 567,997 -0.01(-0.80%)
Sep 19, 2003 1.687 1.698 1.682 1.687 581,299 +0.01(+0.40%)
Sep 18, 2003 1.660 1.680 1.651 1.680 679,734 +0.01(+0.81%)
Sep 17, 2003 1.653 1.676 1.653 1.667 990,115 -0.01(-0.40%)
Sep 16, 2003 1.658 1.680 1.655 1.673 1,018,493 +0.02(+0.95%)
Sep 15, 2003 1.680 1.687 1.658 1.658 1,050,418 -0.03(-1.74%)
Sep 12, 2003 1.696 1.696 1.651 1.687 1,290,742 -0.05(-2.60%)
Sep 11, 2003 1.719 1.743 1.719 1.732 584,403 -0.00(-0.26%)
Sep 10, 2003 1.737 1.750 1.734 1.737 544,497 -0.00(-0.26%)
Sep 09, 2003 1.748 1.752 1.732 1.741 398,618 -0.01(-0.77%)
Sep 08, 2003 1.732 1.759 1.730 1.755 921,832 +0.01(+0.65%)
Sep 05, 2003 1.728 1.761 1.728 1.743 469,562 -0.00(-0.26%)
Sep 04, 2003 1.748 1.770 1.725 1.748 718,754 +0.01(+0.65%)
Sep 03, 2003 1.764 1.770 1.732 1.737 809,651 -0.02(-1.16%)
Sep 02, 2003 1.725 1.757 1.723 1.757 719,640 +0.03(+1.56%)
Aug 29, 2003 1.739 1.743 1.719 1.730 624,752 +0.01(+0.52%)
Aug 28, 2003 1.716 1.725 1.694 1.721 555,582 +0.01(+0.53%)
Aug 27, 2003 1.685 1.721 1.682 1.712 608,790 +0.02(+0.93%)
Aug 26, 2003 1.705 1.710 1.680 1.696 680,621 -0.01(-0.53%)
Aug 25, 2003 1.685 1.705 1.682 1.705 394,627 +0.01(+0.80%)
Aug 22, 2003 1.696 1.703 1.678 1.691 532,082 +0.00(+0.13%)
Aug 21, 2003 1.673 1.703 1.673 1.689 494,392 +0.01(+0.40%)
Aug 20, 2003 1.678 1.691 1.671 1.682 512,572 -0.00(-0.13%)
Aug 19, 2003 1.676 1.689 1.667 1.685 587,507 -0.01(-0.40%)
Aug 18, 2003 1.691 1.723 1.662 1.691 882,369 +0.00(+0.00%)
Aug 15, 2003 1.669 1.694 1.667 1.691 327,230 +0.02(+1.21%)
Aug 14, 2003 1.667 1.696 1.664 1.671 621,205 +0.00(+0.27%)
Aug 13, 2003 1.669 1.676 1.662 1.667 402,608 -0.01(-0.40%)
Aug 12, 2003 1.664 1.687 1.655 1.673 627,413 +0.00(+0.27%)
Aug 11, 2003 1.678 1.685 1.649 1.669 822,510 -0.00(-0.13%)
Aug 08, 2003 1.685 1.694 1.646 1.671 497,053 -0.00(-0.14%)
Aug 07, 2003 1.649 1.712 1.644 1.673 565,337 +0.00(+0.14%)
Aug 06, 2003 1.691 1.691 1.653 1.671 575,091 +0.00(+0.13%)
Aug 05, 2003 1.694 1.694 1.669 1.669 432,760 -0.02(-1.33%)
Aug 04, 2003 1.725 1.725 1.673 1.691 932,473 -0.02(-1.19%)
Aug 01, 2003 1.737 1.737 1.700 1.712 437,194 -0.02(-1.43%)
Jul 31, 2003 1.714 1.746 1.714 1.737 651,357 +0.02(+1.32%)
Jul 30, 2003 1.723 1.739 1.714 1.714 438,524 +0.00(+0.13%)
Jul 29, 2003 1.728 1.746 1.710 1.712 537,846 -0.02(-0.91%)
Jul 28, 2003 1.737 1.764 1.714 1.728 730,282 +0.00(+0.13%)
Jul 25, 2003 1.710 1.737 1.703 1.725 492,175 +0.01(+0.79%)
Jul 24, 2003 1.703 1.714 1.698 1.712 419,901 +0.02(+0.93%)
Jul 23, 2003 1.691 1.698 1.685 1.696 734,273 +0.00(+0.13%)
Jul 22, 2003 1.689 1.707 1.680 1.694 586,177 +0.00(+0.27%)
Jul 21, 2003 1.721 1.732 1.676 1.689 785,264 -0.03(-1.84%)
Jul 18, 2003 1.680 1.723 1.680 1.721 602,139 +0.03(+1.60%)
Jul 17, 2003 1.739 1.739 1.694 1.694 717,867 -0.05(-2.85%)
Jul 16, 2003 1.741 1.755 1.710 1.743 739,594 -0.00(-0.26%)
Jul 15, 2003 1.734 1.755 1.730 1.748 732,499 +0.01(+0.39%)
Jul 14, 2003 1.725 1.752 1.725 1.741 660,225 +0.02(+1.18%)
Jul 11, 2003 1.719 1.737 1.710 1.721 559,129 -0.00(-0.13%)
Jul 10, 2003 1.732 1.741 1.703 1.723 436,307 -0.02(-1.04%)
Jul 09, 2003 1.743 1.755 1.732 1.741 868,180 -0.00(-0.13%)
Jul 08, 2003 1.730 1.759 1.728 1.743 759,103 +0.02(+0.91%)
Jul 07, 2003 1.703 1.737 1.703 1.728 734,273 +0.03(+1.59%)
Jul 03, 2003 1.721 1.728 1.696 1.700 507,251 -0.02(-1.31%)
Jul 02, 2003 1.682 1.728 1.682 1.723 736,933 +0.04(+2.28%)
Jul 01, 2003 1.673 1.696 1.673 1.685 608,347 +0.00(+0.00%)
Jun 30, 2003 1.678 1.703 1.673 1.685 526,317 +0.01(+0.81%)
Jun 27, 2003 1.669 1.696 1.664 1.671 661,111 -0.01(-0.54%)
Jun 26, 2003 1.671 1.691 1.669 1.680 775,066 -0.01(-0.80%)
Jun 25, 2003 1.719 1.723 1.691 1.694 1,182,108 -0.00(-0.13%)
Jun 24, 2003 1.728 1.728 1.660 1.696 1,169,693 -0.01(-0.53%)
Jun 23, 2003 1.725 1.737 1.703 1.705 987,898 -0.03(-1.95%)
Jun 20, 2003 1.741 1.746 1.725 1.739 846,897 -0.00(-0.13%)
Jun 19, 2003 1.764 1.779 1.741 1.741 775,066 -0.02(-1.03%)
Jun 18, 2003 1.739 1.777 1.732 1.759 900,548 +0.02(+1.30%)
Jun 17, 2003 1.746 1.748 1.730 1.737 831,378 -0.01(-0.52%)
Jun 16, 2003 1.725 1.761 1.725 1.746 797,236 +0.01(+0.39%)
Jun 13, 2003 1.761 1.766 1.737 1.739 634,064 -0.03(-1.53%)
Jun 12, 2003 1.770 1.782 1.748 1.766 1,340,403 -0.05(-2.61%)
Jun 11, 2003 1.795 1.813 1.770 1.813 1,049,531 +0.03(+1.77%)
Jun 10, 2003 1.766 1.793 1.761 1.782 994,993 +0.02(+1.02%)
Jun 09, 2003 1.788 1.793 1.759 1.764 799,009 -0.02(-1.26%)
Jun 06, 2003 1.770 1.804 1.770 1.786 1,171,023 +0.02(+1.28%)
Jun 05, 2003 1.748 1.764 1.730 1.764 889,020 +0.02(+0.90%)
Jun 04, 2003 1.732 1.759 1.730 1.748 1,186,542 +0.02(+1.18%)
Jun 03, 2003 1.707 1.732 1.703 1.728 806,547 +0.02(+1.46%)
Jun 02, 2003 1.678 1.730 1.676 1.703 1,257,487 +0.02(+1.34%)
May 30, 2003 1.671 1.712 1.671 1.680 856,208 +0.00(+0.13%)
May 29, 2003 1.664 1.678 1.658 1.678 1,008,295 +0.00(+0.13%)
May 28, 2003 1.653 1.689 1.653 1.676 1,197,627 +0.01(+0.68%)
May 27, 2003 1.635 1.680 1.635 1.664 1,041,550 +0.03(+1.65%)
May 23, 2003 1.635 1.644 1.624 1.637 869,510 +0.00(+0.14%)
May 22, 2003 1.624 1.637 1.613 1.635 1,109,391 +0.01(+0.69%)
May 21, 2003 1.631 1.644 1.610 1.624 1,418,441 -0.01(-0.83%)
May 20, 2003 1.628 1.655 1.626 1.637 1,051,305 +0.01(+0.83%)
May 19, 2003 1.682 1.682 1.624 1.624 2,098,176 -0.08(-4.64%)
May 16, 2003 1.700 1.710 1.698 1.703 1,210,930 -0.01(-0.40%)
May 15, 2003 1.723 1.730 1.705 1.710 1,086,334 -0.01(-0.79%)
May 14, 2003 1.730 1.730 1.703 1.723 1,043,767 +0.00(+0.26%)
May 13, 2003 1.710 1.719 1.694 1.719 1,171,910 +0.02(+1.33%)
May 12, 2003 1.671 1.700 1.669 1.696 886,359 +0.02(+1.35%)
May 09, 2003 1.669 1.687 1.662 1.673 737,376 -0.00(-0.27%)
May 08, 2003 1.676 1.685 1.667 1.678 816,302 +0.00(+0.27%)
May 07, 2003 1.689 1.698 1.655 1.673 1,191,863 -0.02(-0.93%)
May 06, 2003 1.651 1.689 1.651 1.689 1,024,257 +0.04(+2.32%)
May 05, 2003 1.646 1.667 1.640 1.651 834,038 +0.02(+0.97%)
May 02, 2003 1.615 1.658 1.615 1.635 1,368,337 +0.02(+1.12%)
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.