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 )

6.085 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:58 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 (%)
Dec 30, 2005 3.780 3.780 3.745 3.763 249,037 +0.00(+0.00%)
Dec 29, 2005 3.706 3.772 3.706 3.763 460,128 +0.04(+1.06%)
Dec 28, 2005 3.710 3.732 3.701 3.723 318,113 +0.03(+0.71%)
Dec 27, 2005 3.670 3.697 3.653 3.697 334,701 +0.04(+0.96%)
Dec 23, 2005 3.640 3.670 3.635 3.662 226,542 +0.01(+0.36%)
Dec 22, 2005 3.635 3.662 3.631 3.648 271,532 +0.01(+0.36%)
Dec 21, 2005 3.653 3.658 3.626 3.635 350,152 -0.01(-0.24%)
Dec 20, 2005 3.640 3.657 3.626 3.644 308,115 +0.00(+0.12%)
Dec 19, 2005 3.635 3.657 3.622 3.640 354,242 +0.00(+0.12%)
Dec 16, 2005 3.631 3.653 3.631 3.635 327,430 +0.00(+0.00%)
Dec 15, 2005 3.653 3.653 3.609 3.635 409,912 -0.01(-0.36%)
Dec 14, 2005 3.631 3.657 3.631 3.648 188,141 +0.01(+0.36%)
Dec 13, 2005 3.666 3.666 3.626 3.635 248,128 -0.02(-0.48%)
Dec 12, 2005 3.657 3.657 3.631 3.653 284,484 -0.02(-0.48%)
Dec 09, 2005 3.657 3.675 3.640 3.670 331,292 +0.01(+0.24%)
Dec 08, 2005 3.644 3.670 3.644 3.662 175,871 -0.00(-0.12%)
Dec 07, 2005 3.666 3.697 3.648 3.666 419,683 -0.02(-0.60%)
Dec 06, 2005 3.679 3.697 3.666 3.688 349,925 -0.01(-0.24%)
Dec 05, 2005 3.728 3.728 3.688 3.697 198,139 -0.03(-0.71%)
Dec 02, 2005 3.701 3.723 3.697 3.723 111,112 +0.00(+0.00%)
Dec 01, 2005 3.706 3.736 3.706 3.723 177,234 +0.01(+0.36%)
Nov 30, 2005 3.714 3.732 3.710 3.710 157,466 -0.01(-0.24%)
Nov 29, 2005 3.732 3.750 3.710 3.719 279,031 +0.00(+0.12%)
Nov 28, 2005 3.706 3.745 3.706 3.714 161,101 +0.00(+0.12%)
Nov 25, 2005 3.706 3.728 3.706 3.710 42,490 -0.00(-0.12%)
Nov 23, 2005 3.710 3.719 3.684 3.714 191,777 +0.02(+0.60%)
Nov 22, 2005 3.697 3.723 3.688 3.692 131,108 -0.02(-0.47%)
Nov 21, 2005 3.719 3.728 3.697 3.710 228,133 +0.00(+0.00%)
Nov 18, 2005 3.710 3.732 3.697 3.710 114,975 -0.02(-0.59%)
Nov 17, 2005 3.741 3.741 3.723 3.732 78,619 +0.01(+0.36%)
Nov 16, 2005 3.697 3.728 3.692 3.719 144,060 +0.01(+0.24%)
Nov 15, 2005 3.723 3.723 3.692 3.710 156,557 +0.00(+0.00%)
Nov 14, 2005 3.745 3.754 3.697 3.710 156,330 -0.04(-0.94%)
Nov 11, 2005 3.763 3.794 3.745 3.745 204,956 -0.03(-0.70%)
Nov 10, 2005 3.780 3.811 3.763 3.772 216,999 -0.07(-1.94%)
Nov 09, 2005 3.864 3.864 3.811 3.846 208,137 -0.02(-0.46%)
Nov 08, 2005 3.842 3.882 3.842 3.864 145,877 +0.00(+0.00%)
Nov 07, 2005 3.868 3.868 3.851 3.864 59,532 +0.02(+0.57%)
Nov 04, 2005 3.860 3.873 3.838 3.842 76,347 -0.02(-0.46%)
Nov 03, 2005 3.877 3.886 3.855 3.860 157,011 -0.01(-0.34%)
Nov 02, 2005 3.838 3.873 3.829 3.873 194,276 +0.04(+0.92%)
Nov 01, 2005 3.838 3.855 3.838 3.838 89,753 +0.00(+0.00%)
Oct 31, 2005 3.816 3.855 3.811 3.838 146,786 -0.01(-0.34%)
Oct 28, 2005 3.842 3.851 3.794 3.851 285,393 +0.04(+1.16%)
Oct 27, 2005 3.798 3.807 3.776 3.807 54,761 +0.03(+0.70%)
Oct 26, 2005 3.811 3.811 3.750 3.780 84,300 -0.04(-1.04%)
Oct 25, 2005 3.807 3.820 3.767 3.820 127,472 +0.03(+0.70%)
Oct 24, 2005 3.780 3.807 3.758 3.794 142,242 -0.03(-0.81%)
Oct 21, 2005 3.754 3.824 3.750 3.824 128,381 +0.04(+1.16%)
Oct 20, 2005 3.750 3.780 3.750 3.780 114,066 +0.02(+0.47%)
Oct 19, 2005 3.723 3.763 3.719 3.763 151,331 +0.02(+0.47%)
Oct 18, 2005 3.807 3.807 3.741 3.745 149,286 -0.04(-1.16%)
Oct 17, 2005 3.785 3.811 3.772 3.789 98,388 -0.03(-0.81%)
Oct 14, 2005 3.789 3.820 3.776 3.820 145,650 +0.01(+0.35%)
Oct 13, 2005 3.851 3.860 3.794 3.807 133,607 -0.05(-1.37%)
Oct 12, 2005 3.873 3.895 3.846 3.860 205,183 -0.04(-1.13%)
Oct 11, 2005 3.877 3.904 3.875 3.904 236,085 +0.02(+0.57%)
Oct 10, 2005 3.855 3.882 3.851 3.882 84,300 +0.01(+0.23%)
Oct 07, 2005 3.842 3.877 3.838 3.873 151,558 +0.01(+0.34%)
Oct 06, 2005 3.873 3.899 3.794 3.860 296,073 -0.04(-1.02%)
Oct 05, 2005 3.895 3.904 3.886 3.899 107,022 +0.01(+0.34%)
Oct 04, 2005 3.895 3.908 3.886 3.886 109,294 -0.02(-0.45%)
Oct 03, 2005 3.904 3.908 3.877 3.904 116,338 +0.00(+0.00%)
Sep 30, 2005 3.895 3.917 3.890 3.904 105,432 +0.02(+0.45%)
Sep 29, 2005 3.873 3.895 3.869 3.886 125,882 +0.01(+0.34%)
Sep 28, 2005 3.912 3.912 3.868 3.873 365,830 +0.01(+0.34%)
Sep 27, 2005 3.873 3.873 3.842 3.860 193,140 -0.01(-0.34%)
Sep 26, 2005 3.846 3.882 3.842 3.873 170,872 +0.00(+0.11%)
Sep 23, 2005 3.868 3.895 3.838 3.868 236,085 -0.02(-0.57%)
Sep 22, 2005 3.908 3.912 3.873 3.890 68,167 -0.03(-0.67%)
Sep 21, 2005 3.912 3.934 3.904 3.917 182,006 +0.00(+0.00%)
Sep 20, 2005 3.908 3.930 3.904 3.917 89,071 +0.00(+0.11%)
Sep 19, 2005 3.908 3.934 3.882 3.912 177,916 -0.01(-0.22%)
Sep 16, 2005 3.961 3.921 3.921 3.921 213,590 -0.03(-0.78%)
Sep 15, 2005 3.970 3.978 3.943 3.952 147,922 -0.02(-0.44%)
Sep 14, 2005 3.978 3.982 3.956 3.970 82,936 -0.01(-0.33%)
Sep 13, 2005 3.992 4.000 3.961 3.983 290,619 -0.02(-0.44%)
Sep 12, 2005 3.992 4.005 3.970 4.000 130,199 -0.02(-0.55%)
Sep 09, 2005 3.996 4.027 3.996 4.022 101,796 +0.02(+0.44%)
Sep 08, 2005 4.005 4.022 3.987 4.005 164,510 -0.04(-1.09%)
Sep 07, 2005 3.983 4.049 3.970 4.049 109,749 +0.06(+1.55%)
Sep 06, 2005 3.983 4.005 3.966 3.987 191,777 -0.01(-0.22%)
Sep 02, 2005 3.983 3.996 3.974 3.996 111,794 +0.02(+0.55%)
Sep 01, 2005 3.956 3.978 3.956 3.974 132,471 +0.02(+0.44%)
Aug 31, 2005 3.952 3.992 3.895 3.956 304,707 +0.00(+0.11%)
Aug 30, 2005 3.952 3.961 3.930 3.952 223,134 +0.00(+0.00%)
Aug 29, 2005 4.005 4.005 3.939 3.952 164,737 -0.05(-1.32%)
Aug 26, 2005 3.943 4.005 3.921 4.005 245,856 +0.07(+1.79%)
Aug 25, 2005 3.926 3.934 3.904 3.934 177,916 +0.01(+0.22%)
Aug 24, 2005 3.908 3.926 3.899 3.926 118,383 +0.02(+0.45%)
Aug 23, 2005 3.895 3.917 3.890 3.908 127,018 -0.01(-0.22%)
Aug 22, 2005 3.873 3.917 3.873 3.917 159,511 +0.04(+0.91%)
Aug 19, 2005 3.873 3.895 3.851 3.882 137,470 +0.02(+0.57%)
Aug 18, 2005 3.873 3.877 3.851 3.860 107,249 -0.00(-0.11%)
Aug 17, 2005 3.846 3.873 3.846 3.864 206,773 -0.01(-0.23%)
Aug 16, 2005 3.868 3.877 3.842 3.873 193,594 -0.01(-0.23%)
Aug 15, 2005 3.868 3.890 3.860 3.882 129,972 +0.01(+0.23%)
Aug 12, 2005 3.864 3.886 3.860 3.873 128,154 -0.01(-0.34%)
Aug 11, 2005 3.860 3.904 3.860 3.886 119,974 +0.01(+0.34%)
Aug 10, 2005 3.846 3.895 3.829 3.873 158,148 +0.01(+0.23%)
Aug 09, 2005 3.917 3.917 3.864 3.864 236,994 -0.05(-1.24%)
Aug 08, 2005 3.904 3.921 3.895 3.912 162,238 -0.01(-0.22%)
Aug 05, 2005 3.939 3.939 3.912 3.921 58,851 -0.02(-0.45%)
Aug 04, 2005 3.908 3.948 3.908 3.939 149,967 +0.02(+0.45%)
Aug 03, 2005 3.917 3.943 3.917 3.921 85,890 -0.01(-0.22%)
Aug 02, 2005 3.917 3.934 3.904 3.930 92,025 -0.00(-0.11%)
Aug 01, 2005 3.912 3.934 3.904 3.934 143,832 +0.02(+0.45%)
Jul 29, 2005 3.956 3.956 3.908 3.917 123,382 -0.02(-0.56%)
Jul 28, 2005 3.943 3.956 3.926 3.939 284,030 +0.02(+0.56%)
Jul 27, 2005 3.904 3.917 3.890 3.917 118,383 +0.02(+0.57%)
Jul 26, 2005 3.899 3.908 3.877 3.895 215,181 -0.02(-0.56%)
Jul 25, 2005 3.912 3.917 3.877 3.917 192,004 +0.00(+0.11%)
Jul 22, 2005 3.873 3.912 3.873 3.912 174,735 +0.02(+0.57%)
Jul 21, 2005 3.855 3.890 3.855 3.890 230,632 +0.00(+0.11%)
Jul 20, 2005 3.838 3.886 3.838 3.886 232,904 +0.01(+0.34%)
Jul 19, 2005 3.890 3.895 3.864 3.873 240,175 -0.02(-0.56%)
Jul 18, 2005 3.917 3.930 3.877 3.895 286,984 -0.04(-1.12%)
Jul 15, 2005 3.908 3.939 3.884 3.939 199,048 +0.03(+0.79%)
Jul 14, 2005 3.895 3.908 3.877 3.908 207,228 +0.00(+0.11%)
Jul 13, 2005 3.904 3.908 3.890 3.904 283,121 +0.01(+0.34%)
Jul 12, 2005 3.860 3.890 3.860 3.890 159,056 -0.02(-0.45%)
Jul 11, 2005 3.904 3.908 3.877 3.908 222,225 +0.00(+0.00%)
Jul 08, 2005 3.886 3.908 3.873 3.908 335,610 +0.01(+0.23%)
Jul 07, 2005 3.904 3.908 3.882 3.899 218,135 -0.00(-0.11%)
Jul 06, 2005 3.882 3.904 3.868 3.904 142,469 +0.02(+0.57%)
Jul 05, 2005 3.833 3.882 3.833 3.882 182,461 +0.01(+0.34%)
Jul 01, 2005 3.829 3.890 3.829 3.868 297,663 -0.02(-0.57%)
Jun 30, 2005 3.899 3.908 3.877 3.890 157,920 -0.01(-0.23%)
Jun 29, 2005 3.904 3.908 3.886 3.899 365,149 +0.00(+0.00%)
Jun 28, 2005 3.908 3.908 3.877 3.899 262,898 -0.01(-0.23%)
Jun 27, 2005 3.904 3.912 3.860 3.908 276,077 +0.01(+0.23%)
Jun 24, 2005 3.868 3.899 3.868 3.899 222,452 +0.01(+0.23%)
Jun 23, 2005 3.873 3.895 3.864 3.890 356,969 +0.01(+0.34%)
Jun 22, 2005 3.882 3.882 3.855 3.877 321,749 +0.00(+0.11%)
Jun 21, 2005 3.838 3.873 3.838 3.873 94,070 +0.03(+0.80%)
Jun 20, 2005 3.882 3.882 3.829 3.842 346,971 -0.03(-0.68%)
Jun 17, 2005 3.846 3.868 3.833 3.868 238,585 +0.01(+0.23%)
Jun 16, 2005 3.838 3.890 3.824 3.860 288,347 +0.00(+0.11%)
Jun 15, 2005 3.824 3.855 3.811 3.855 248,583 +0.02(+0.57%)
Jun 14, 2005 3.807 3.833 3.794 3.833 225,179 +0.03(+0.69%)
Jun 13, 2005 3.798 3.820 3.789 3.807 87,254 -0.00(-0.12%)
Jun 10, 2005 3.838 3.838 3.811 3.811 147,468 -0.04(-1.03%)
Jun 09, 2005 3.833 3.851 3.794 3.851 244,947 +0.02(+0.46%)
Jun 08, 2005 3.868 3.868 3.829 3.833 156,557 -0.03(-0.68%)
Jun 07, 2005 3.820 3.860 3.802 3.860 244,493 +0.07(+1.86%)
Jun 06, 2005 3.829 3.842 3.785 3.789 192,686 -0.04(-1.03%)
Jun 03, 2005 3.851 3.868 3.829 3.829 237,222 -0.02(-0.57%)
Jun 02, 2005 3.864 3.890 3.807 3.851 413,320 +0.03(+0.81%)
Jun 01, 2005 3.785 3.833 3.780 3.820 359,014 +0.04(+1.17%)
May 31, 2005 3.776 3.780 3.758 3.776 81,119 +0.03(+0.70%)
May 27, 2005 3.758 3.763 3.741 3.750 253,354 +0.00(+0.00%)
May 26, 2005 3.741 3.772 3.719 3.750 319,931 +0.01(+0.35%)
May 25, 2005 3.750 3.750 3.719 3.736 134,971 -0.01(-0.23%)
May 24, 2005 3.750 3.780 3.723 3.745 203,820 -0.01(-0.23%)
May 23, 2005 3.763 3.776 3.754 3.754 111,339 +0.00(+0.12%)
May 20, 2005 3.758 3.758 3.736 3.750 93,616 +0.01(+0.24%)
May 19, 2005 3.754 3.758 3.741 3.741 96,797 -0.00(-0.12%)
May 18, 2005 3.714 3.754 3.714 3.745 152,921 +0.02(+0.47%)
May 17, 2005 3.697 3.728 3.697 3.728 160,874 +0.01(+0.24%)
May 16, 2005 3.706 3.723 3.697 3.719 202,229 +0.00(+0.12%)
May 13, 2005 3.723 3.728 3.706 3.714 105,659 +0.00(+0.00%)
May 12, 2005 3.710 3.714 3.684 3.714 132,926 +0.01(+0.24%)
May 11, 2005 3.719 3.723 3.688 3.706 146,332 +0.01(+0.24%)
May 10, 2005 3.706 3.714 3.688 3.697 172,008 -0.02(-0.59%)
May 09, 2005 3.719 3.719 3.679 3.719 301,526 +0.01(+0.36%)
May 06, 2005 3.710 3.728 3.701 3.706 226,996 -0.02(-0.47%)
May 05, 2005 3.732 3.741 3.723 3.723 113,839 -0.00(-0.12%)
May 04, 2005 3.701 3.736 3.701 3.728 313,796 +0.01(+0.36%)
May 03, 2005 3.710 3.719 3.692 3.714 119,747 +0.01(+0.36%)
May 02, 2005 3.688 3.706 3.688 3.701 112,703 +0.01(+0.36%)
Apr 29, 2005 3.714 3.741 3.688 3.688 144,287 -0.03(-0.71%)
Apr 28, 2005 3.684 3.714 3.684 3.714 125,654 +0.04(+0.96%)
Apr 27, 2005 3.662 3.701 3.653 3.679 350,834 +0.03(+0.84%)
Apr 26, 2005 3.666 3.666 3.626 3.648 247,219 +0.00(+0.12%)
Apr 25, 2005 3.653 3.666 3.635 3.644 247,901 +0.00(+0.12%)
Apr 22, 2005 3.631 3.653 3.622 3.640 220,407 +0.02(+0.61%)
Apr 21, 2005 3.622 3.631 3.613 3.618 186,323 +0.00(+0.00%)
Apr 20, 2005 3.635 3.644 3.604 3.618 196,321 -0.03(-0.72%)
Apr 19, 2005 3.657 3.675 3.635 3.644 162,692 +0.00(+0.12%)
Apr 18, 2005 3.657 3.670 3.631 3.640 378,328 -0.01(-0.24%)
Apr 15, 2005 3.640 3.657 3.626 3.648 136,334 +0.01(+0.24%)
Apr 14, 2005 3.631 3.648 3.622 3.640 51,352 +0.00(+0.00%)
Apr 13, 2005 3.622 3.640 3.618 3.640 106,340 +0.01(+0.24%)
Apr 12, 2005 3.613 3.640 3.613 3.631 197,685 -0.00(-0.12%)
Apr 11, 2005 3.631 3.644 3.613 3.635 204,274 -0.02(-0.48%)
Apr 08, 2005 3.626 3.653 3.626 3.653 153,603 +0.02(+0.61%)
Apr 07, 2005 3.631 3.644 3.631 3.631 103,159 -0.01(-0.23%)
Apr 06, 2005 3.631 3.648 3.622 3.639 88,844 -0.00(-0.01%)
Apr 05, 2005 3.653 3.657 3.631 3.640 149,967 -0.01(-0.36%)
Apr 04, 2005 3.600 3.653 3.600 3.653 156,784 +0.04(+1.10%)
Apr 01, 2005 3.609 3.631 3.600 3.613 133,380 +0.02(+0.49%)
Mar 31, 2005 3.565 3.600 3.565 3.596 127,245 +0.03(+0.86%)
Mar 30, 2005 3.538 3.578 3.538 3.565 261,535 +0.03(+0.75%)
Mar 29, 2005 3.560 3.560 3.530 3.538 213,363 +0.00(+0.00%)
Mar 28, 2005 3.600 3.600 3.525 3.538 357,423 +0.00(+0.12%)
Mar 24, 2005 3.543 3.560 3.525 3.534 243,357 -0.01(-0.25%)
Mar 23, 2005 3.609 3.609 3.512 3.543 353,788 -0.07(-1.83%)
Mar 22, 2005 3.618 3.635 3.578 3.609 307,434 -0.02(-0.49%)
Mar 21, 2005 3.635 3.648 3.618 3.626 302,435 -0.02(-0.48%)
Mar 18, 2005 3.670 3.670 3.640 3.644 154,057 -0.03(-0.72%)
Mar 17, 2005 3.657 3.675 3.653 3.670 96,343 +0.02(+0.48%)
Mar 16, 2005 3.662 3.670 3.640 3.653 172,917 -0.00(-0.12%)
Mar 15, 2005 3.684 3.692 3.653 3.657 335,610 -0.02(-0.60%)
Mar 14, 2005 3.701 3.701 3.675 3.679 239,267 -0.03(-0.83%)
Mar 11, 2005 3.714 3.728 3.706 3.710 194,958 -0.01(-0.24%)
Mar 10, 2005 3.710 3.732 3.710 3.719 102,932 +0.00(+0.12%)
Mar 09, 2005 3.750 3.758 3.714 3.714 181,552 -0.08(-2.09%)
Mar 08, 2005 3.798 3.798 3.780 3.794 229,041 +0.01(+0.23%)
Mar 07, 2005 3.767 3.789 3.763 3.785 193,594 +0.02(+0.46%)
Mar 04, 2005 3.763 3.785 3.763 3.768 179,279 -0.01(-0.34%)
Mar 03, 2005 3.763 3.780 3.763 3.780 73,847 +0.02(+0.57%)
Mar 02, 2005 3.754 3.776 3.754 3.759 137,697 +0.00(+0.01%)
Mar 01, 2005 3.750 3.780 3.750 3.758 104,295 +0.00(+0.00%)
Feb 28, 2005 3.776 3.785 3.754 3.758 152,240 -0.01(-0.23%)
Feb 25, 2005 3.772 3.785 3.750 3.767 174,962 +0.00(+0.00%)
Feb 24, 2005 3.767 3.776 3.745 3.767 296,073 +0.02(+0.47%)
Feb 23, 2005 3.736 3.750 3.710 3.750 300,163 +0.06(+1.55%)
Feb 22, 2005 3.723 3.732 3.688 3.692 260,171 -0.03(-0.71%)
Feb 18, 2005 3.741 3.745 3.706 3.719 212,454 -0.03(-0.71%)
Feb 17, 2005 3.758 3.758 3.741 3.745 199,048 -0.00(-0.12%)
Feb 16, 2005 3.776 3.776 3.750 3.750 194,503 -0.03(-0.70%)
Feb 15, 2005 3.754 3.776 3.754 3.776 181,779 +0.00(+0.12%)
Feb 14, 2005 3.776 3.780 3.763 3.772 132,471 -0.01(-0.23%)
Feb 11, 2005 3.780 3.780 3.754 3.780 116,565 +0.02(+0.47%)
Feb 10, 2005 3.789 3.789 3.741 3.763 203,592 -0.03(-0.70%)
Feb 09, 2005 3.767 3.789 3.763 3.789 206,092 +0.01(+0.35%)
Feb 08, 2005 3.780 3.780 3.750 3.776 150,422 +0.00(+0.00%)
Feb 07, 2005 3.772 3.776 3.736 3.776 155,648 +0.01(+0.23%)
Feb 04, 2005 3.763 3.794 3.754 3.767 602,144 -0.02(-0.47%)
Feb 03, 2005 3.807 3.807 3.758 3.785 325,839 -0.02(-0.58%)
Feb 02, 2005 3.794 3.807 3.789 3.807 238,130 +0.02(+0.46%)
Feb 01, 2005 3.789 3.798 3.772 3.789 132,926 +0.00(+0.00%)
Jan 31, 2005 3.807 3.807 3.736 3.789 284,939 +0.04(+1.06%)
Jan 28, 2005 3.741 3.767 3.741 3.750 154,512 +0.01(+0.24%)
Jan 27, 2005 3.714 3.758 3.692 3.741 410,139 +0.05(+1.31%)
Jan 26, 2005 3.706 3.719 3.684 3.692 1,286,088 -0.05(-1.29%)
Jan 25, 2005 3.842 3.855 3.736 3.741 1,007,284 -0.12(-3.08%)
Jan 24, 2005 3.886 3.886 3.846 3.860 248,128 -0.00(-0.11%)
Jan 21, 2005 3.868 3.882 3.860 3.864 184,506 +0.00(+0.00%)
Jan 20, 2005 3.873 3.886 3.864 3.864 185,414 -0.01(-0.23%)
Jan 19, 2005 3.895 3.895 3.846 3.873 285,166 +0.02(+0.57%)
Jan 18, 2005 3.820 3.860 3.802 3.851 266,533 +0.04(+1.16%)
Jan 14, 2005 3.820 3.842 3.802 3.807 224,043 -0.01(-0.35%)
Jan 13, 2005 3.820 3.833 3.811 3.820 227,905 +0.00(+0.00%)
Jan 12, 2005 3.785 3.824 3.776 3.820 230,405 +0.00(+0.12%)
Jan 11, 2005 3.829 3.833 3.785 3.816 285,848 -0.01(-0.23%)
Jan 10, 2005 3.811 3.829 3.807 3.824 283,121 +0.02(+0.46%)
Jan 07, 2005 3.772 3.807 3.763 3.807 249,719 +0.04(+1.05%)
Jan 06, 2005 3.763 3.772 3.750 3.767 200,184 +0.01(+0.23%)
Jan 05, 2005 3.750 3.763 3.732 3.758 236,767 +0.02(+0.59%)
Jan 04, 2005 3.736 3.750 3.719 3.736 332,883 +0.00(+0.12%)
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.