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

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 2.742 2.754 2.685 2.685 0 -0.04(-1.45%)
Oct 30, 2008 2.759 2.759 2.711 2.724 247,128 +0.01(+0.49%)
Oct 29, 2008 2.817 2.828 2.698 2.711 285,073 -0.11(-3.90%)
Oct 28, 2008 2.900 2.918 2.808 2.821 236,559 -0.07(-2.39%)
Oct 27, 2008 2.843 2.909 2.830 2.890 150,260 +0.03(+1.18%)
Oct 24, 2008 2.817 2.887 2.817 2.856 0 -0.09(-3.13%)
Oct 23, 2008 2.949 3.010 2.874 2.949 213,298 +0.05(+1.67%)
Oct 22, 2008 2.795 2.931 2.795 2.900 206,383 +0.01(+0.46%)
Oct 21, 2008 2.856 2.918 2.839 2.887 136,512 +0.03(+0.92%)
Oct 20, 2008 2.715 2.869 2.715 2.861 240,427 +0.10(+3.67%)
Oct 17, 2008 2.680 2.764 2.649 2.759 0 +0.07(+2.79%)
Oct 16, 2008 2.614 2.751 2.596 2.685 257,587 +0.09(+3.39%)
Oct 15, 2008 2.680 2.737 2.486 2.596 250,468 -0.15(-5.60%)
Oct 14, 2008 2.768 3.138 2.685 2.751 603,956 +0.19(+7.39%)
Oct 13, 2008 2.117 2.614 2.112 2.561 821,294 +0.51(+24.62%)
Oct 10, 2008 2.090 2.284 1.694 2.055 0 -0.33(-13.90%)
Oct 09, 2008 2.561 2.566 2.343 2.387 495,381 -0.18(-6.97%)
Oct 08, 2008 2.530 2.685 2.526 2.566 376,671 -0.23(-8.19%)
Oct 07, 2008 2.755 2.852 2.663 2.795 458,810 +0.08(+2.78%)
Oct 06, 2008 3.094 3.098 2.640 2.719 693,809 -0.41(-12.98%)
Oct 03, 2008 3.116 3.195 3.089 3.125 0 +0.03(+1.00%)
Oct 02, 2008 3.094 3.125 2.997 3.094 163,148 +0.05(+1.59%)
Oct 01, 2008 3.019 3.116 3.010 3.045 190,738 +0.07(+2.37%)
Sep 30, 2008 2.953 2.975 2.918 2.975 217,347 +0.09(+3.21%)
Sep 29, 2008 3.041 3.063 2.883 2.883 516,659 -0.20(-6.43%)
Sep 26, 2008 3.050 3.133 2.997 3.081 0 -0.05(-1.69%)
Sep 25, 2008 3.204 3.204 3.098 3.133 336,577 +0.04(+1.14%)
Sep 24, 2008 3.160 3.164 3.059 3.098 260,166 -0.03(-0.98%)
Sep 23, 2008 3.169 3.169 2.988 3.129 279,606 -0.06(-1.93%)
Sep 22, 2008 3.358 3.367 3.173 3.191 249,050 -0.16(-4.73%)
Sep 19, 2008 3.208 3.349 3.208 3.349 0 +0.29(+9.50%)
Sep 18, 2008 3.283 3.318 2.922 3.059 456,713 -0.24(-7.33%)
Sep 17, 2008 3.384 3.384 3.257 3.301 232,415 -0.08(-2.34%)
Sep 16, 2008 3.411 3.411 3.309 3.380 380,739 -0.01(-0.26%)
Sep 15, 2008 3.411 3.419 3.389 3.389 179,163 -0.03(-0.77%)
Sep 12, 2008 3.455 3.459 3.415 3.415 0 -0.03(-0.77%)
Sep 11, 2008 3.512 3.512 3.441 3.441 174,612 -0.07(-1.88%)
Sep 10, 2008 3.547 3.551 3.499 3.507 243,976 -0.03(-0.75%)
Sep 09, 2008 3.565 3.565 3.534 3.534 224,637 -0.04(-0.99%)
Sep 08, 2008 3.569 3.578 3.560 3.569 117,573 +0.00(+0.00%)
Sep 05, 2008 3.534 3.582 3.525 3.569 0 +0.03(+0.87%)
Sep 04, 2008 3.556 3.556 3.525 3.538 209,814 -0.02(-0.62%)
Sep 03, 2008 3.560 3.565 3.551 3.560 121,217 -0.02(-0.61%)
Sep 02, 2008 3.565 3.587 3.560 3.582 180,822 +0.02(+0.62%)
Aug 29, 2008 3.547 3.560 3.523 3.560 0 +0.03(+0.75%)
Aug 28, 2008 3.507 3.534 3.507 3.534 147,544 +0.03(+0.75%)
Aug 27, 2008 3.494 3.512 3.477 3.507 157,506 -0.00(-0.13%)
Aug 26, 2008 3.481 3.512 3.481 3.512 98,081 +0.03(+0.76%)
Aug 25, 2008 3.485 3.494 3.468 3.485 90,185 +0.01(+0.38%)
Aug 22, 2008 3.499 3.499 3.455 3.472 0 -0.02(-0.50%)
Aug 21, 2008 3.499 3.503 3.481 3.490 69,002 -0.01(-0.25%)
Aug 20, 2008 3.490 3.507 3.477 3.499 118,845 +0.00(+0.13%)
Aug 19, 2008 3.512 3.516 3.477 3.494 183,915 -0.02(-0.50%)
Aug 18, 2008 3.507 3.516 3.494 3.512 80,314 +0.00(+0.00%)
Aug 15, 2008 3.507 3.516 3.494 3.512 0 +0.01(+0.38%)
Aug 14, 2008 3.485 3.507 3.481 3.499 143,922 -0.01(-0.25%)
Aug 13, 2008 3.490 3.507 3.486 3.507 134,694 +0.03(+0.89%)
Aug 12, 2008 3.490 3.503 3.477 3.477 125,433 -0.02(-0.63%)
Aug 11, 2008 3.534 3.534 3.499 3.499 79,425 -0.05(-1.34%)
Aug 08, 2008 3.459 3.551 3.459 3.546 377,003 +0.07(+2.00%)
Aug 07, 2008 3.534 3.534 3.477 3.477 149,869 -0.02(-0.63%)
Aug 06, 2008 3.525 3.525 3.494 3.499 117,039 -0.02(-0.50%)
Aug 05, 2008 3.516 3.525 3.512 3.516 109,617 +0.00(+0.13%)
Aug 04, 2008 3.521 3.525 3.512 3.512 64,919 +0.00(+0.00%)
Aug 01, 2008 3.529 3.529 3.512 3.512 134,735 -0.00(-0.13%)
Jul 31, 2008 3.521 3.534 3.512 3.516 116,230 -0.00(-0.13%)
Jul 30, 2008 3.507 3.521 3.507 3.521 159,351 +0.00(+0.00%)
Jul 29, 2008 3.521 3.524 3.503 3.521 67,948 +0.00(+0.00%)
Jul 28, 2008 3.516 3.525 3.503 3.521 165,566 +0.00(+0.13%)
Jul 25, 2008 3.503 3.516 3.494 3.516 112,190 +0.02(+0.50%)
Jul 24, 2008 3.512 3.521 3.494 3.499 192,534 -0.01(-0.25%)
Jul 23, 2008 3.521 3.521 3.494 3.507 119,416 +0.00(+0.00%)
Jul 22, 2008 3.485 3.516 3.468 3.507 207,244 +0.01(+0.25%)
Jul 21, 2008 3.485 3.507 3.481 3.499 159,931 +0.00(+0.13%)
Jul 18, 2008 3.499 3.512 3.477 3.494 113,801 +0.01(+0.38%)
Jul 17, 2008 3.481 3.507 3.481 3.481 135,001 +0.01(+0.38%)
Jul 16, 2008 3.477 3.494 3.455 3.468 180,443 -0.01(-0.25%)
Jul 15, 2008 3.507 3.507 3.433 3.477 343,421 -0.03(-0.75%)
Jul 14, 2008 3.547 3.556 3.503 3.503 151,880 -0.04(-1.24%)
Jul 11, 2008 3.538 3.565 3.538 3.547 108,027 -0.00(-0.13%)
Jul 10, 2008 3.578 3.587 3.547 3.552 146,931 -0.04(-1.22%)
Jul 09, 2008 3.569 3.595 3.565 3.595 119,250 +0.02(+0.49%)
Jul 08, 2008 3.587 3.587 3.565 3.578 138,676 -0.01(-0.25%)
Jul 07, 2008 3.573 3.600 3.569 3.587 131,763 +0.00(+0.00%)
Jul 04, 2008 3.578 3.595 3.565 3.587 93,057 +0.00(+0.00%)
Jul 03, 2008 3.578 3.595 3.565 3.587 93,057 -0.01(-0.18%)
Jul 02, 2008 3.573 3.595 3.556 3.593 171,249 +0.02(+0.68%)
Jul 01, 2008 3.543 3.573 3.543 3.569 208,515 +0.03(+0.75%)
Jun 30, 2008 3.560 3.560 3.525 3.543 79,525 +0.01(+0.25%)
Jun 27, 2008 3.560 3.560 3.512 3.534 205,347 +0.01(+0.37%)
Jun 26, 2008 3.521 3.551 3.521 3.521 108,940 +0.00(+0.00%)
Jun 25, 2008 3.468 3.551 3.468 3.521 324,822 +0.07(+1.91%)
Jun 24, 2008 3.459 3.512 3.415 3.455 870,846 -0.07(-1.88%)
Jun 23, 2008 3.595 3.609 3.477 3.521 837,362 -0.09(-2.56%)
Jun 20, 2008 3.639 3.640 3.595 3.613 196,692 -0.04(-1.08%)
Jun 19, 2008 3.653 3.661 3.644 3.653 156,836 -0.01(-0.24%)
Jun 18, 2008 3.683 3.683 3.639 3.661 260,259 -0.04(-0.95%)
Jun 17, 2008 3.705 3.719 3.688 3.697 90,641 -0.02(-0.47%)
Jun 16, 2008 3.697 3.732 3.679 3.714 152,414 -0.00(-0.12%)
Jun 13, 2008 3.719 3.732 3.714 3.719 121,561 -0.02(-0.59%)
Jun 12, 2008 3.772 3.776 3.741 3.741 111,301 -0.04(-1.05%)
Jun 11, 2008 3.820 3.823 3.780 3.780 83,959 -0.03(-0.69%)
Jun 10, 2008 3.833 3.851 3.807 3.807 89,823 -0.06(-1.59%)
Jun 09, 2008 3.820 3.868 3.820 3.868 197,174 +0.04(+0.92%)
Jun 06, 2008 3.829 3.851 3.815 3.833 155,254 +0.00(+0.11%)
Jun 05, 2008 3.802 3.829 3.802 3.829 131,038 +0.02(+0.60%)
Jun 04, 2008 3.842 3.842 3.798 3.806 145,283 -0.01(-0.37%)
Jun 03, 2008 3.824 3.846 3.820 3.820 121,263 -0.00(-0.12%)
Jun 02, 2008 3.824 3.838 3.820 3.824 161,837 +0.01(+0.37%)
May 30, 2008 3.824 3.829 3.802 3.810 120,509 -0.00(-0.02%)
May 29, 2008 3.824 3.838 3.811 3.811 70,627 -0.02(-0.46%)
May 28, 2008 3.829 3.838 3.802 3.829 86,460 +0.02(+0.46%)
May 27, 2008 3.838 3.838 3.794 3.811 122,958 +0.03(+0.70%)
May 26, 2008 3.829 3.829 3.785 3.785 0 +0.00(+0.00%)
May 23, 2008 3.829 3.829 3.785 3.785 153,700 -0.04(-0.92%)
May 22, 2008 3.829 3.846 3.807 3.820 187,469 +0.00(+0.12%)
May 21, 2008 3.811 3.838 3.802 3.816 227,372 -0.02(-0.42%)
May 20, 2008 3.855 3.855 3.816 3.832 228,868 -0.01(-0.26%)
May 19, 2008 3.851 3.864 3.829 3.842 130,254 -0.00(-0.11%)
May 16, 2008 3.860 3.873 3.842 3.846 158,154 -0.01(-0.23%)
May 15, 2008 3.868 3.877 3.851 3.855 142,854 -0.01(-0.23%)
May 14, 2008 3.895 3.895 3.864 3.864 190,043 +0.00(+0.00%)
May 13, 2008 3.886 3.890 3.860 3.864 76,160 +0.00(+0.00%)
May 12, 2008 3.873 3.882 3.860 3.864 107,447 +0.01(+0.23%)
May 09, 2008 3.860 3.877 3.846 3.855 77,951 -0.03(-0.68%)
May 08, 2008 3.860 3.890 3.860 3.882 134,826 +0.02(+0.46%)
May 07, 2008 3.882 3.891 3.864 3.864 155,975 -0.00(-0.11%)
May 06, 2008 3.873 3.904 3.851 3.868 265,954 -0.01(-0.23%)
May 05, 2008 3.904 3.904 3.868 3.877 142,002 -0.02(-0.56%)
May 02, 2008 3.877 3.899 3.860 3.899 117,698 +0.02(+0.57%)
May 01, 2008 3.846 3.877 3.838 3.877 142,836 +0.02(+0.46%)
Apr 30, 2008 3.838 3.860 3.820 3.860 165,691 +0.04(+1.04%)
Apr 29, 2008 3.798 3.833 3.798 3.820 101,228 +0.02(+0.58%)
Apr 28, 2008 3.829 3.838 3.798 3.798 115,296 -0.03(-0.80%)
Apr 25, 2008 3.833 3.838 3.798 3.829 157,242 -0.01(-0.23%)
Apr 24, 2008 3.811 3.838 3.811 3.838 116,609 +0.03(+0.81%)
Apr 23, 2008 3.802 3.811 3.776 3.807 246,871 +0.02(+0.46%)
Apr 22, 2008 3.767 3.789 3.763 3.789 130,286 +0.03(+0.70%)
Apr 21, 2008 3.758 3.767 3.741 3.763 156,808 +0.01(+0.35%)
Apr 18, 2008 3.754 3.767 3.741 3.750 131,102 -0.01(-0.23%)
Apr 17, 2008 3.758 3.758 3.728 3.758 88,458 +0.02(+0.47%)
Apr 16, 2008 3.754 3.763 3.728 3.741 108,356 +0.02(+0.47%)
Apr 15, 2008 3.728 3.758 3.714 3.723 141,545 -0.01(-0.24%)
Apr 14, 2008 3.763 3.767 3.723 3.732 169,333 +0.00(+0.00%)
Apr 11, 2008 3.741 3.763 3.732 3.732 126,605 -0.01(-0.24%)
Apr 10, 2008 3.750 3.758 3.732 3.741 123,335 +0.00(+0.12%)
Apr 09, 2008 3.750 3.754 3.719 3.736 133,383 -0.00(-0.12%)
Apr 08, 2008 3.789 3.789 3.741 3.741 123,088 -0.06(-1.62%)
Apr 07, 2008 3.780 3.802 3.772 3.802 97,247 +0.04(+0.93%)
Apr 04, 2008 3.763 3.767 3.745 3.767 191,350 +0.01(+0.23%)
Apr 03, 2008 3.723 3.767 3.723 3.758 194,654 +0.02(+0.47%)
Apr 02, 2008 3.763 3.767 3.723 3.741 200,487 +0.00(+0.12%)
Apr 01, 2008 3.763 3.767 3.732 3.736 300,397 -0.01(-0.23%)
Mar 31, 2008 3.763 3.767 3.741 3.745 110,888 +0.01(+0.24%)
Mar 28, 2008 3.758 3.780 3.728 3.736 139,973 -0.02(-0.59%)
Mar 27, 2008 3.798 3.802 3.750 3.758 185,017 -0.01(-0.35%)
Mar 26, 2008 3.763 3.772 3.714 3.772 246,089 +0.02(+0.59%)
Mar 25, 2008 3.683 3.750 3.679 3.750 177,080 +0.07(+2.04%)
Mar 24, 2008 3.705 3.705 3.666 3.675 249,059 +0.00(+0.00%)
Mar 21, 2008 3.653 3.683 3.644 3.675 340,531 +0.00(+0.00%)
Mar 20, 2008 3.653 3.683 3.644 3.675 340,531 +0.02(+0.48%)
Mar 19, 2008 3.670 3.723 3.657 3.657 202,916 -0.04(-0.95%)
Mar 18, 2008 3.688 3.767 3.679 3.692 164,246 +0.01(+0.24%)
Mar 17, 2008 3.754 3.754 3.666 3.683 132,545 -0.05(-1.30%)
Mar 14, 2008 3.785 3.798 3.723 3.732 118,932 -0.04(-1.17%)
Mar 13, 2008 3.816 3.816 3.745 3.776 171,785 -0.01(-0.23%)
Mar 12, 2008 3.838 3.838 3.763 3.785 198,978 -0.01(-0.23%)
Mar 11, 2008 3.842 3.846 3.763 3.794 222,230 -0.05(-1.26%)
Mar 10, 2008 3.868 3.873 3.807 3.842 141,336 -0.02(-0.57%)
Mar 07, 2008 3.838 3.877 3.829 3.864 197,008 +0.05(+1.27%)
Mar 06, 2008 3.895 3.899 3.806 3.816 372,493 -0.08(-2.03%)
Mar 05, 2008 3.846 3.895 3.846 3.895 233,287 +0.09(+2.31%)
Mar 04, 2008 3.811 3.842 3.772 3.807 205,642 -0.02(-0.46%)
Mar 03, 2008 3.692 3.829 3.679 3.824 224,718 +0.11(+3.08%)
Feb 29, 2008 3.705 3.714 3.661 3.710 251,541 -0.02(-0.59%)
Feb 28, 2008 3.842 3.842 3.728 3.732 232,844 -0.07(-1.85%)
Feb 27, 2008 3.838 3.873 3.802 3.802 241,999 -0.05(-1.37%)
Feb 26, 2008 3.873 3.882 3.838 3.855 185,873 -0.03(-0.68%)
Feb 25, 2008 3.807 3.886 3.794 3.882 244,612 +0.11(+2.80%)
Feb 22, 2008 3.798 3.816 3.745 3.776 172,921 -0.02(-0.58%)
Feb 21, 2008 3.838 3.868 3.776 3.798 254,951 -0.09(-2.26%)
Feb 20, 2008 3.886 3.890 3.807 3.886 270,412 -0.01(-0.23%)
Feb 19, 2008 3.873 3.895 3.824 3.895 170,876 +0.02(+0.57%)
Feb 18, 2008 3.675 3.873 3.657 3.873 0 +0.00(+0.00%)
Feb 15, 2008 3.675 3.873 3.657 3.873 556,940 +0.15(+4.14%)
Feb 14, 2008 3.860 3.860 3.714 3.719 290,233 -0.16(-4.19%)
Feb 13, 2008 3.974 3.978 3.877 3.882 224,643 -0.09(-2.22%)
Feb 12, 2008 3.943 3.978 3.943 3.970 168,797 +0.02(+0.45%)
Feb 11, 2008 3.939 3.961 3.917 3.952 106,797 +0.01(+0.34%)
Feb 08, 2008 3.926 3.939 3.899 3.939 157,972 +0.02(+0.56%)
Feb 07, 2008 3.917 3.948 3.908 3.917 178,475 +0.00(+0.00%)
Feb 06, 2008 3.939 3.939 3.912 3.917 232,751 -0.02(-0.40%)
Feb 05, 2008 3.842 3.943 3.842 3.933 315,422 +0.02(+0.52%)
Feb 04, 2008 3.952 3.952 3.908 3.912 167,922 -0.04(-1.00%)
Feb 01, 2008 3.939 3.961 3.912 3.952 180,306 +0.04(+0.90%)
Jan 31, 2008 3.948 3.948 3.904 3.917 357,262 -0.00(-0.11%)
Jan 30, 2008 3.943 3.943 3.912 3.921 150,985 -0.00(-0.11%)
Jan 29, 2008 3.886 3.926 3.877 3.926 227,370 +0.06(+1.59%)
Jan 28, 2008 3.842 3.873 3.816 3.864 170,290 +0.03(+0.80%)
Jan 25, 2008 3.829 3.860 3.811 3.833 223,344 -0.03(-0.80%)
Jan 24, 2008 3.860 3.864 3.829 3.864 308,314 +0.04(+0.92%)
Jan 23, 2008 3.794 3.838 3.776 3.829 155,961 +0.04(+1.16%)
Jan 22, 2008 3.648 3.807 3.648 3.785 320,166 +0.05(+1.42%)
Jan 21, 2008 3.877 3.877 3.732 3.732 0 +0.00(+0.00%)
Jan 18, 2008 3.877 3.877 3.732 3.732 613,906 -0.12(-3.09%)
Jan 17, 2008 3.873 3.895 3.842 3.851 257,905 -0.03(-0.68%)
Jan 16, 2008 3.864 3.877 3.842 3.877 177,693 +0.01(+0.34%)
Jan 15, 2008 3.842 3.864 3.842 3.864 196,249 +0.03(+0.69%)
Jan 14, 2008 3.838 3.846 3.811 3.838 269,349 +0.00(+0.12%)
Jan 11, 2008 3.816 3.838 3.811 3.833 131,029 +0.04(+0.93%)
Jan 10, 2008 3.820 3.829 3.794 3.798 207,233 -0.02(-0.46%)
Jan 09, 2008 3.816 3.820 3.794 3.816 137,996 +0.01(+0.23%)
Jan 08, 2008 3.820 3.833 3.794 3.807 242,454 -0.01(-0.35%)
Jan 07, 2008 3.816 3.833 3.776 3.820 276,084 +0.03(+0.70%)
Jan 04, 2008 3.728 3.816 3.728 3.794 447,869 +0.07(+1.89%)
Jan 03, 2008 3.688 3.728 3.666 3.723 346,298 +0.06(+1.68%)
Jan 02, 2008 3.626 3.661 3.622 3.661 207,390 +0.04(+1.22%)
Jan 01, 2008 3.635 3.635 3.587 3.617 0 +0.00(+0.00%)
Dec 31, 2007 3.635 3.635 3.587 3.617 409,447 +0.01(+0.37%)
Dec 28, 2007 3.560 3.613 3.547 3.604 466,536 +0.04(+1.11%)
Dec 27, 2007 3.547 3.565 3.534 3.565 337,890 +0.02(+0.50%)
Dec 26, 2007 3.551 3.587 3.538 3.547 432,638 +0.00(+0.00%)
Dec 24, 2007 3.547 3.591 3.547 3.547 254,497 -0.02(-0.49%)
Dec 21, 2007 3.609 3.622 3.551 3.565 412,649 -0.04(-1.22%)
Dec 20, 2007 3.648 3.648 3.578 3.609 477,636 -0.04(-1.09%)
Dec 19, 2007 3.697 3.697 3.604 3.648 408,331 -0.04(-0.96%)
Dec 18, 2007 3.732 3.732 3.666 3.683 182,238 -0.01(-0.36%)
Dec 17, 2007 3.754 3.767 3.688 3.697 309,486 -0.04(-1.18%)
Dec 14, 2007 3.767 3.789 3.741 3.741 234,046 -0.02(-0.47%)
Dec 13, 2007 3.851 3.851 3.754 3.758 189,509 -0.05(-1.27%)
Dec 12, 2007 3.807 3.842 3.780 3.807 217,231 +0.03(+0.82%)
Dec 11, 2007 3.789 3.829 3.776 3.776 239,727 -0.04(-1.15%)
Dec 10, 2007 3.785 3.829 3.780 3.820 232,910 +0.04(+1.05%)
Dec 07, 2007 3.802 3.829 3.780 3.780 221,321 +0.00(+0.12%)
Dec 06, 2007 3.794 3.820 3.776 3.776 222,457 +0.00(+0.00%)
Dec 05, 2007 3.763 3.807 3.763 3.776 220,867 +0.01(+0.35%)
Dec 04, 2007 3.767 3.776 3.723 3.763 281,764 +0.00(+0.12%)
Dec 03, 2007 3.728 3.776 3.719 3.758 386,290 +0.03(+0.83%)
Nov 30, 2007 3.675 3.741 3.666 3.728 387,201 +0.05(+1.44%)
Nov 29, 2007 3.683 3.688 3.644 3.675 247,680 +0.00(+0.00%)
Nov 28, 2007 3.675 3.692 3.653 3.675 148,153 +0.01(+0.24%)
Nov 27, 2007 3.675 3.675 3.631 3.666 205,642 +0.00(+0.12%)
Nov 26, 2007 3.617 3.661 3.591 3.661 199,734 +0.05(+1.46%)
Nov 23, 2007 3.600 3.626 3.600 3.609 64,533 +0.02(+0.49%)
Nov 21, 2007 3.573 3.609 3.547 3.591 148,381 +0.00(+0.00%)
Nov 20, 2007 3.573 3.604 3.565 3.591 191,327 +0.00(+0.12%)
Nov 19, 2007 3.547 3.604 3.529 3.587 312,440 +0.04(+1.24%)
Nov 16, 2007 3.565 3.582 3.529 3.543 242,681 +0.00(+0.00%)
Nov 15, 2007 3.534 3.600 3.534 3.543 342,439 -0.04(-1.23%)
Nov 14, 2007 3.626 3.626 3.556 3.587 314,485 -0.04(-0.97%)
Nov 13, 2007 3.587 3.631 3.587 3.622 225,866 +0.04(+1.23%)
Nov 12, 2007 3.635 3.635 3.569 3.578 246,771 -0.06(-1.69%)
Nov 09, 2007 3.666 3.666 3.609 3.639 321,530 -0.01(-0.36%)
Nov 08, 2007 3.653 3.661 3.600 3.653 343,571 +0.00(+0.12%)
Nov 07, 2007 3.710 3.719 3.648 3.648 303,124 -0.06(-1.66%)
Nov 06, 2007 3.723 3.732 3.701 3.710 168,377 +0.00(+0.00%)
Nov 05, 2007 3.741 3.741 3.688 3.710 236,318 -0.02(-0.59%)
Nov 02, 2007 3.710 3.736 3.683 3.732 382,427 +0.04(+1.07%)
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.