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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2004 1.422 1.432 1.415 1.432 406,916 +0.01(+0.37%)
May 27, 2004 1.425 1.444 1.420 1.427 695,603 -0.00(-0.12%)
May 26, 2004 1.418 1.434 1.418 1.429 526,868 -0.00(-0.24%)
May 25, 2004 1.415 1.443 1.413 1.432 638,784 +0.02(+1.11%)
May 24, 2004 1.430 1.446 1.410 1.417 735,778 -0.02(-1.21%)
May 21, 2004 1.411 1.441 1.406 1.434 772,510 +0.04(+2.62%)
May 20, 2004 1.415 1.418 1.387 1.397 506,206 -0.02(-1.60%)
May 19, 2004 1.403 1.434 1.397 1.420 832,199 +0.03(+2.26%)
May 18, 2004 1.364 1.415 1.364 1.389 1,033,074 +0.04(+2.84%)
May 17, 2004 1.363 1.385 1.349 1.350 930,341 -0.03(-1.90%)
May 14, 2004 1.376 1.380 1.359 1.376 522,276 -0.02(-1.25%)
May 13, 2004 1.394 1.410 1.368 1.394 684,125 -0.02(-1.60%)
May 12, 2004 1.376 1.418 1.359 1.417 783,414 +0.02(+1.62%)
May 11, 2004 1.420 1.420 1.376 1.394 840,808 +0.02(+1.27%)
May 10, 2004 1.363 1.401 1.263 1.376 2,351,966 -0.00(-0.13%)
May 07, 2004 1.437 1.446 1.363 1.378 907,957 -0.06(-4.00%)
May 06, 2004 1.427 1.436 1.403 1.436 616,975 -0.01(-0.60%)
May 05, 2004 1.430 1.451 1.413 1.444 873,522 +0.00(+0.24%)
May 04, 2004 1.429 1.453 1.422 1.441 662,315 +0.01(+0.85%)
May 03, 2004 1.415 1.429 1.411 1.429 763,901 +0.02(+1.48%)
Apr 30, 2004 1.436 1.436 1.368 1.408 1,498,532 -0.02(-1.70%)
Apr 29, 2004 1.430 1.465 1.424 1.432 861,469 -0.02(-1.56%)
Apr 28, 2004 1.450 1.469 1.443 1.455 879,835 -0.01(-0.36%)
Apr 27, 2004 1.441 1.472 1.437 1.460 1,097,928 +0.00(+0.12%)
Apr 26, 2004 1.465 1.478 1.458 1.458 723,152 -0.01(-0.83%)
Apr 23, 2004 1.464 1.479 1.458 1.471 827,033 -0.00(-0.12%)
Apr 22, 2004 1.478 1.481 1.460 1.472 786,284 -0.01(-0.59%)
Apr 21, 2004 1.469 1.481 1.457 1.481 936,654 +0.01(+0.83%)
Apr 20, 2004 1.474 1.490 1.467 1.469 806,372 -0.00(-0.12%)
Apr 19, 2004 1.484 1.486 1.455 1.471 748,405 -0.01(-0.71%)
Apr 16, 2004 1.490 1.495 1.464 1.481 683,551 -0.01(-0.58%)
Apr 15, 2004 1.490 1.497 1.455 1.490 1,087,598 -0.02(-1.16%)
Apr 14, 2004 1.490 1.511 1.478 1.507 595,739 +0.02(+1.17%)
Apr 13, 2004 1.516 1.521 1.483 1.490 827,607 -0.03(-1.72%)
Apr 12, 2004 1.512 1.533 1.504 1.516 867,208 +0.02(+1.40%)
Apr 08, 2004 1.479 1.504 1.479 1.495 747,831 +0.02(+1.42%)
Apr 07, 2004 1.478 1.493 1.471 1.474 807,520 -0.00(-0.24%)
Apr 06, 2004 1.484 1.490 1.469 1.478 1,069,806 -0.01(-0.93%)
Apr 05, 2004 1.516 1.516 1.486 1.491 550,973 -0.02(-1.61%)
Apr 02, 2004 1.521 1.525 1.509 1.516 589,426 +0.01(+0.35%)
Apr 01, 2004 1.495 1.525 1.491 1.511 832,773 +0.01(+0.81%)
Mar 31, 2004 1.488 1.504 1.484 1.498 604,922 +0.00(+0.00%)
Mar 30, 2004 1.498 1.505 1.469 1.498 708,230 -0.00(-0.12%)
Mar 29, 2004 1.476 1.504 1.476 1.500 836,216 +0.02(+1.17%)
Mar 26, 2004 1.469 1.495 1.469 1.483 1,060,623 +0.01(+0.95%)
Mar 25, 2004 1.467 1.486 1.458 1.469 1,440,565 +0.02(+1.08%)
Mar 24, 2004 1.467 1.478 1.439 1.453 1,098,502 -0.01(-0.36%)
Mar 23, 2004 1.462 1.472 1.446 1.458 1,088,745 +0.01(+0.36%)
Mar 22, 2004 1.500 1.500 1.453 1.453 1,397,520 -0.04(-2.57%)
Mar 19, 2004 1.518 1.530 1.484 1.491 960,185 -0.02(-1.61%)
Mar 18, 2004 1.512 1.525 1.507 1.516 654,854 -0.00(-0.12%)
Mar 17, 2004 1.537 1.539 1.518 1.518 1,074,397 -0.02(-1.47%)
Mar 16, 2004 1.528 1.544 1.519 1.540 804,076 +0.01(+0.57%)
Mar 15, 2004 1.565 1.575 1.528 1.532 934,358 -0.05(-3.30%)
Mar 12, 2004 1.554 1.584 1.552 1.584 929,193 +0.04(+2.60%)
Mar 11, 2004 1.570 1.572 1.544 1.544 1,063,493 -0.03(-2.10%)
Mar 10, 2004 1.575 1.593 1.568 1.577 775,379 +0.00(+0.22%)
Mar 09, 2004 1.570 1.582 1.568 1.573 657,150 +0.00(+0.00%)
Mar 08, 2004 1.565 1.579 1.565 1.573 515,963 +0.01(+0.44%)
Mar 05, 2004 1.563 1.573 1.563 1.566 722,578 -0.00(-0.11%)
Mar 04, 2004 1.573 1.575 1.559 1.568 608,940 +0.00(+0.11%)
Mar 03, 2004 1.559 1.570 1.556 1.566 656,576 +0.01(+0.45%)
Mar 02, 2004 1.577 1.577 1.552 1.559 851,712 -0.00(-0.11%)
Mar 01, 2004 1.551 1.568 1.549 1.561 776,527 +0.01(+0.79%)
Feb 27, 2004 1.551 1.552 1.547 1.549 816,702 -0.00(-0.22%)
Feb 26, 2004 1.551 1.561 1.547 1.552 783,414 +0.00(+0.22%)
Feb 25, 2004 1.540 1.554 1.535 1.549 631,897 +0.01(+0.57%)
Feb 24, 2004 1.542 1.559 1.535 1.540 713,395 -0.00(-0.23%)
Feb 23, 2004 1.549 1.559 1.544 1.544 1,035,370 -0.01(-0.56%)
Feb 20, 2004 1.551 1.559 1.547 1.552 586,556 -0.00(-0.11%)
Feb 19, 2004 1.554 1.566 1.552 1.554 755,866 -0.00(-0.11%)
Feb 18, 2004 1.561 1.561 1.551 1.556 748,979 -0.00(-0.22%)
Feb 17, 2004 1.547 1.566 1.547 1.559 796,041 +0.01(+0.67%)
Feb 13, 2004 1.542 1.554 1.539 1.549 595,165 +0.00(+0.00%)
Feb 12, 2004 1.551 1.559 1.544 1.549 850,564 +0.00(+0.00%)
Feb 11, 2004 1.549 1.554 1.539 1.549 889,018 -0.00(-0.11%)
Feb 10, 2004 1.540 1.554 1.537 1.551 577,947 +0.01(+0.34%)
Feb 09, 2004 1.547 1.561 1.535 1.545 850,564 -0.00(-0.11%)
Feb 06, 2004 1.539 1.556 1.528 1.547 894,757 +0.01(+0.57%)
Feb 05, 2004 1.539 1.547 1.530 1.539 562,451 -0.00(-0.11%)
Feb 04, 2004 1.535 1.559 1.533 1.540 1,004,952 -0.01(-0.67%)
Feb 03, 2004 1.566 1.568 1.549 1.551 766,197 -0.02(-1.00%)
Feb 02, 2004 1.540 1.573 1.533 1.566 1,545,594 +0.03(+1.93%)
Jan 30, 2004 1.542 1.552 1.526 1.537 661,741 -0.00(-0.23%)
Jan 29, 2004 1.551 1.551 1.516 1.540 911,975 +0.01(+0.34%)
Jan 28, 2004 1.552 1.568 1.535 1.535 988,882 -0.02(-1.12%)
Jan 27, 2004 1.572 1.580 1.552 1.552 1,269,534 -0.02(-1.22%)
Jan 26, 2004 1.568 1.577 1.552 1.572 862,043 +0.00(+0.22%)
Jan 23, 2004 1.568 1.577 1.561 1.568 1,043,979 -0.00(-0.11%)
Jan 22, 2004 1.551 1.575 1.545 1.570 1,029,057 +0.01(+0.67%)
Jan 21, 2004 1.573 1.580 1.559 1.559 1,323,483 -0.02(-1.32%)
Jan 20, 2004 1.540 1.580 1.530 1.580 2,153,386 +0.04(+2.60%)
Jan 16, 2004 1.530 1.551 1.530 1.540 1,179,426 +0.01(+0.34%)
Jan 15, 2004 1.530 1.544 1.519 1.535 1,372,267 +0.01(+0.34%)
Jan 14, 2004 1.516 1.535 1.507 1.530 1,003,230 +0.02(+1.50%)
Jan 13, 2004 1.504 1.512 1.491 1.507 1,260,351 +0.00(+0.00%)
Jan 12, 2004 1.481 1.507 1.481 1.507 1,480,166 +0.03(+1.76%)
Jan 09, 2004 1.481 1.491 1.472 1.481 1,202,958 +0.00(+0.00%)
Jan 08, 2004 1.472 1.488 1.464 1.481 1,629,962 +0.02(+1.19%)
Jan 07, 2004 1.441 1.469 1.441 1.464 1,272,977 +0.03(+1.82%)
Jan 06, 2004 1.404 1.443 1.404 1.437 1,344,145 +0.02(+1.35%)
Jan 05, 2004 1.415 1.424 1.401 1.418 1,314,300 +0.01(+0.99%)
Jan 02, 2004 1.403 1.411 1.394 1.404 1,532,394 +0.01(+0.75%)
Dec 31, 2003 1.378 1.396 1.376 1.394 1,248,872 +0.01(+0.88%)
Dec 30, 2003 1.380 1.383 1.371 1.382 1,217,880 +0.00(+0.25%)
Dec 29, 2003 1.371 1.387 1.371 1.378 1,692,520 -0.00(-0.25%)
Dec 26, 2003 1.375 1.394 1.375 1.382 793,171 +0.00(+0.00%)
Dec 24, 2003 1.392 1.392 1.380 1.382 880,983 +0.00(+0.13%)
Dec 23, 2003 1.354 1.380 1.347 1.380 1,600,691 +0.02(+1.80%)
Dec 22, 2003 1.359 1.364 1.359 1.356 2,724,447 -0.02(-1.27%)
Dec 19, 2003 1.376 1.385 1.364 1.373 1,289,621 +0.01(+0.38%)
Dec 18, 2003 1.350 1.373 1.350 1.368 2,285,390 +0.02(+1.29%)
Dec 17, 2003 1.359 1.368 1.350 1.350 1,274,125 -0.02(-1.27%)
Dec 16, 2003 1.364 1.371 1.356 1.368 837,364 +0.00(+0.00%)
Dec 15, 2003 1.387 1.392 1.364 1.368 1,595,526 +0.00(+0.00%)
Dec 12, 2003 1.371 1.371 1.368 1.368 1,091,041 -0.03(-2.36%)
Dec 11, 2003 1.394 1.401 1.385 1.401 1,306,265 +0.01(+0.63%)
Dec 10, 2003 1.394 1.399 1.385 1.392 995,769 +0.00(+0.00%)
Dec 09, 2003 1.392 1.399 1.385 1.392 1,235,098 +0.00(+0.00%)
Dec 08, 2003 1.382 1.394 1.380 1.392 999,786 +0.01(+0.88%)
Dec 05, 2003 1.382 1.394 1.378 1.380 1,352,753 +0.00(+0.13%)
Dec 04, 2003 1.361 1.382 1.361 1.378 1,446,304 -0.00(-0.13%)
Dec 03, 2003 1.376 1.378 1.373 1.380 1,620,779 +0.01(+0.51%)
Dec 02, 2003 1.361 1.375 1.361 1.373 1,307,413 +0.02(+1.16%)
Dec 01, 2003 1.349 1.359 1.349 1.357 1,469,261 +0.01(+0.65%)
Nov 28, 2003 1.347 1.350 1.342 1.349 645,097 +0.01(+0.52%)
Nov 26, 2003 1.347 1.350 1.342 1.342 1,037,666 +0.00(+0.13%)
Nov 25, 2003 1.338 1.345 1.333 1.340 1,255,759 +0.01(+0.52%)
Nov 24, 2003 1.333 1.342 1.328 1.333 1,140,399 -0.00(-0.26%)
Nov 21, 2003 1.343 1.343 1.331 1.336 824,164 +0.00(+0.00%)
Nov 20, 2003 1.347 1.350 1.336 1.336 536,051 -0.01(-0.90%)
Nov 19, 2003 1.335 1.350 1.333 1.349 724,874 +0.01(+0.39%)
Nov 18, 2003 1.336 1.347 1.336 1.343 700,769 +0.01(+0.52%)
Nov 17, 2003 1.335 1.340 1.328 1.336 714,543 -0.01(-0.65%)
Nov 14, 2003 1.343 1.350 1.342 1.345 919,436 +0.00(+0.26%)
Nov 13, 2003 1.345 1.352 1.338 1.342 1,072,102 -0.01(-0.52%)
Nov 12, 2003 1.345 1.350 1.342 1.349 1,037,666 +0.00(+0.26%)
Nov 11, 2003 1.324 1.345 1.324 1.345 970,516 +0.00(+0.13%)
Nov 10, 2003 1.357 1.357 1.335 1.343 1,272,977 -0.01(-0.39%)
Nov 07, 2003 1.349 1.349 1.349 1.349 1,115,720 +0.01(+0.52%)
Nov 06, 2003 1.326 1.342 1.324 1.342 1,315,448 +0.01(+0.79%)
Nov 05, 2003 1.322 1.343 1.315 1.331 832,773 +0.00(+0.26%)
Nov 04, 2003 1.322 1.343 1.315 1.328 1,260,500 +0.00(+0.26%)
Nov 03, 2003 1.322 1.329 1.317 1.324 755,567 +0.01(+0.40%)
Oct 31, 2003 1.319 1.322 1.309 1.319 653,132 +0.00(+0.27%)
Oct 30, 2003 1.317 1.321 1.312 1.315 732,335 +0.00(+0.00%)
Oct 29, 2003 1.312 1.328 1.309 1.315 672,072 +0.00(+0.00%)
Oct 28, 2003 1.315 1.322 1.303 1.315 848,269 +0.01(+0.40%)
Oct 27, 2003 1.303 1.322 1.303 1.310 943,541 +0.00(+0.27%)
Oct 24, 2003 1.315 1.321 1.307 1.307 940,671 -0.02(-1.32%)
Oct 23, 2003 1.312 1.328 1.312 1.324 749,553 +0.00(+0.00%)
Oct 22, 2003 1.321 1.333 1.307 1.324 810,963 -0.01(-0.39%)
Oct 21, 2003 1.310 1.329 1.309 1.329 934,358 +0.01(+1.06%)
Oct 20, 2003 1.310 1.324 1.307 1.315 591,722 +0.00(+0.27%)
Oct 17, 2003 1.333 1.333 1.312 1.312 502,763 -0.02(-1.57%)
Oct 16, 2003 1.336 1.340 1.329 1.333 475,214 -0.01(-0.65%)
Oct 15, 2003 1.347 1.359 1.345 1.342 1,248,872 +0.00(+0.26%)
Oct 14, 2003 1.317 1.349 1.317 1.338 1,255,185 +0.01(+0.66%)
Oct 13, 2003 1.333 1.342 1.328 1.329 1,099,650 -0.00(-0.13%)
Oct 10, 2003 1.315 1.338 1.315 1.331 1,060,623 +0.02(+1.33%)
Oct 09, 2003 1.289 1.317 1.289 1.314 2,058,114 +0.00(+0.27%)
Oct 08, 2003 1.298 1.310 1.298 1.310 602,626 -0.00(-0.13%)
Oct 07, 2003 1.296 1.312 1.286 1.312 880,409 +0.02(+1.21%)
Oct 06, 2003 1.291 1.296 1.286 1.296 1,012,987 -0.00(-0.27%)
Oct 03, 2003 1.298 1.314 1.295 1.300 1,208,697 +0.01(+0.95%)
Oct 02, 2003 1.284 1.288 1.281 1.288 665,759 +0.00(+0.00%)
Oct 01, 2003 1.288 1.288 1.275 1.288 917,140 +0.02(+1.23%)
Sep 30, 2003 1.265 1.282 1.255 1.272 814,981 +0.00(+0.27%)
Sep 29, 2003 1.277 1.281 1.267 1.268 959,611 -0.01(-0.95%)
Sep 26, 2003 1.300 1.300 1.275 1.281 977,403 -0.02(-1.34%)
Sep 25, 2003 1.284 1.305 1.284 1.298 1,233,376 +0.01(+0.68%)
Sep 24, 2003 1.319 1.319 1.286 1.289 1,405,555 -0.02(-1.20%)
Sep 23, 2003 1.293 1.307 1.295 1.305 759,883 +0.01(+0.94%)
Sep 22, 2003 1.296 1.298 1.289 1.293 735,204 -0.01(-0.80%)
Sep 19, 2003 1.303 1.312 1.300 1.303 752,422 +0.01(+0.40%)
Sep 18, 2003 1.282 1.298 1.275 1.298 879,835 +0.01(+0.81%)
Sep 17, 2003 1.277 1.295 1.277 1.288 1,281,586 -0.01(-0.40%)
Sep 16, 2003 1.281 1.298 1.279 1.293 1,318,318 +0.01(+0.95%)
Sep 15, 2003 1.298 1.303 1.281 1.281 1,359,641 -0.02(-1.74%)
Sep 12, 2003 1.310 1.310 1.275 1.303 1,670,711 -0.03(-2.60%)
Sep 11, 2003 1.328 1.347 1.328 1.338 756,440 -0.00(-0.26%)
Sep 10, 2003 1.342 1.352 1.340 1.342 704,786 -0.00(-0.26%)
Sep 09, 2003 1.350 1.354 1.338 1.345 515,963 -0.01(-0.77%)
Sep 08, 2003 1.338 1.359 1.336 1.356 1,193,201 +0.01(+0.65%)
Sep 05, 2003 1.335 1.361 1.335 1.347 607,792 -0.00(-0.26%)
Sep 04, 2003 1.350 1.368 1.333 1.350 930,341 +0.01(+0.65%)
Sep 03, 2003 1.363 1.368 1.338 1.342 1,047,996 -0.02(-1.16%)
Sep 02, 2003 1.333 1.357 1.331 1.357 931,489 +0.02(+1.56%)
Aug 29, 2003 1.343 1.347 1.328 1.336 808,667 +0.01(+0.52%)
Aug 28, 2003 1.326 1.333 1.309 1.329 719,134 +0.01(+0.53%)
Aug 27, 2003 1.302 1.329 1.300 1.322 788,006 +0.01(+0.93%)
Aug 26, 2003 1.317 1.321 1.298 1.310 880,983 -0.01(-0.53%)
Aug 25, 2003 1.302 1.317 1.300 1.317 510,798 +0.01(+0.80%)
Aug 22, 2003 1.310 1.315 1.296 1.307 688,716 +0.00(+0.13%)
Aug 21, 2003 1.293 1.315 1.293 1.305 639,932 +0.01(+0.40%)
Aug 20, 2003 1.296 1.307 1.291 1.300 663,463 -0.00(-0.13%)
Aug 19, 2003 1.295 1.305 1.288 1.302 760,457 -0.01(-0.40%)
Aug 18, 2003 1.307 1.331 1.284 1.307 1,142,121 +0.00(+0.00%)
Aug 15, 2003 1.289 1.309 1.288 1.307 423,560 +0.02(+1.21%)
Aug 14, 2003 1.288 1.310 1.286 1.291 804,076 +0.00(+0.27%)
Aug 13, 2003 1.289 1.295 1.284 1.288 521,128 -0.01(-0.40%)
Aug 12, 2003 1.286 1.303 1.279 1.293 812,111 +0.00(+0.27%)
Aug 11, 2003 1.296 1.302 1.274 1.289 1,064,640 -0.00(-0.13%)
Aug 08, 2003 1.302 1.309 1.272 1.291 643,375 -0.00(-0.13%)
Aug 07, 2003 1.274 1.322 1.270 1.293 731,761 +0.00(+0.13%)
Aug 06, 2003 1.307 1.307 1.277 1.291 744,387 +0.00(+0.13%)
Aug 05, 2003 1.309 1.309 1.289 1.289 560,156 -0.02(-1.33%)
Aug 04, 2003 1.333 1.333 1.293 1.307 1,206,975 -0.02(-1.19%)
Aug 01, 2003 1.342 1.342 1.314 1.322 565,895 -0.02(-1.43%)
Jul 31, 2003 1.324 1.349 1.324 1.342 843,103 +0.02(+1.32%)
Jul 30, 2003 1.331 1.343 1.324 1.324 567,617 +0.00(+0.13%)
Jul 29, 2003 1.335 1.349 1.321 1.322 696,177 -0.01(-0.91%)
Jul 28, 2003 1.342 1.363 1.324 1.335 945,263 +0.00(+0.13%)
Jul 25, 2003 1.321 1.342 1.315 1.333 637,062 +0.01(+0.79%)
Jul 24, 2003 1.315 1.324 1.312 1.322 543,512 +0.01(+0.93%)
Jul 23, 2003 1.307 1.312 1.302 1.310 950,428 +0.00(+0.13%)
Jul 22, 2003 1.305 1.319 1.298 1.309 758,735 +0.00(+0.27%)
Jul 21, 2003 1.329 1.338 1.295 1.305 1,016,430 -0.02(-1.83%)
Jul 18, 2003 1.298 1.331 1.298 1.329 779,397 +0.02(+1.60%)
Jul 17, 2003 1.343 1.343 1.309 1.309 929,193 -0.04(-2.85%)
Jul 16, 2003 1.345 1.356 1.321 1.347 957,315 -0.00(-0.26%)
Jul 15, 2003 1.340 1.356 1.336 1.350 948,133 +0.01(+0.39%)
Jul 14, 2003 1.333 1.354 1.333 1.345 854,582 +0.02(+1.18%)
Jul 11, 2003 1.328 1.342 1.321 1.329 723,726 -0.00(-0.13%)
Jul 10, 2003 1.338 1.345 1.315 1.331 564,747 -0.01(-1.04%)
Jul 09, 2003 1.347 1.356 1.338 1.345 1,123,755 -0.00(-0.13%)
Jul 08, 2003 1.336 1.359 1.335 1.347 982,568 +0.01(+0.91%)
Jul 07, 2003 1.315 1.342 1.315 1.335 950,428 +0.02(+1.59%)
Jul 03, 2003 1.329 1.335 1.310 1.314 656,576 -0.02(-1.31%)
Jul 02, 2003 1.300 1.335 1.300 1.331 953,872 +0.03(+2.28%)
Jul 01, 2003 1.293 1.310 1.293 1.302 787,432 +0.00(+0.00%)
Jun 30, 2003 1.296 1.315 1.293 1.302 681,255 +0.01(+0.81%)
Jun 27, 2003 1.289 1.310 1.286 1.291 855,730 -0.01(-0.54%)
Jun 26, 2003 1.291 1.307 1.289 1.298 1,003,230 -0.01(-0.80%)
Jun 25, 2003 1.328 1.331 1.307 1.309 1,530,098 -0.00(-0.13%)
Jun 24, 2003 1.335 1.335 1.282 1.310 1,514,028 -0.01(-0.53%)
Jun 23, 2003 1.333 1.342 1.315 1.317 1,278,716 -0.03(-1.95%)
Jun 20, 2003 1.345 1.349 1.333 1.343 1,096,207 -0.00(-0.13%)
Jun 19, 2003 1.363 1.375 1.345 1.345 1,003,230 -0.01(-1.03%)
Jun 18, 2003 1.343 1.373 1.338 1.359 1,165,652 +0.02(+1.30%)
Jun 17, 2003 1.349 1.350 1.336 1.342 1,076,119 -0.01(-0.52%)
Jun 16, 2003 1.333 1.361 1.333 1.349 1,031,926 +0.01(+0.39%)
Jun 13, 2003 1.361 1.364 1.342 1.343 820,720 -0.02(-1.53%)
Jun 12, 2003 1.368 1.376 1.350 1.364 1,734,991 -0.04(-2.61%)
Jun 11, 2003 1.387 1.401 1.368 1.401 1,358,493 +0.02(+1.77%)
Jun 10, 2003 1.364 1.385 1.361 1.376 1,287,899 +0.01(+1.02%)
Jun 09, 2003 1.382 1.385 1.359 1.363 1,034,222 -0.02(-1.26%)
Jun 06, 2003 1.368 1.394 1.368 1.380 1,515,750 +0.02(+1.28%)
Jun 05, 2003 1.350 1.363 1.336 1.363 1,150,730 +0.01(+0.90%)
Jun 04, 2003 1.338 1.359 1.336 1.350 1,535,837 +0.02(+1.17%)
Jun 03, 2003 1.319 1.338 1.315 1.335 1,043,979 +0.02(+1.46%)
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.