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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2006 1.843 1.849 1.832 1.847 640,797 +0.01(+0.48%)
May 30, 2006 1.854 1.854 1.829 1.838 775,894 -0.02(-1.18%)
May 26, 2006 1.843 1.862 1.843 1.860 513,002 +0.02(+1.07%)
May 25, 2006 1.832 1.849 1.827 1.840 717,473 +0.02(+1.20%)
May 24, 2006 1.836 1.838 1.819 1.819 818,796 -0.02(-0.84%)
May 23, 2006 1.827 1.851 1.827 1.834 720,668 +0.01(+0.36%)
May 22, 2006 1.816 1.838 1.810 1.827 934,267 -0.01(-0.48%)
May 19, 2006 1.838 1.843 1.790 1.836 1,312,630 -0.00(-0.12%)
May 18, 2006 1.845 1.851 1.836 1.838 1,104,508 +0.00(+0.12%)
May 17, 2006 1.854 1.854 1.825 1.836 1,061,149 -0.02(-1.30%)
May 16, 2006 1.849 1.867 1.849 1.860 647,186 +0.00(+0.24%)
May 15, 2006 1.856 1.862 1.838 1.856 769,504 -0.01(-0.35%)
May 12, 2006 1.880 1.880 1.858 1.862 735,730 -0.02(-1.16%)
May 11, 2006 1.893 1.893 1.873 1.884 640,797 -0.01(-0.46%)
May 10, 2006 1.878 1.893 1.878 1.893 706,520 +0.01(+0.70%)
May 09, 2006 1.884 1.893 1.876 1.880 789,129 -0.00(-0.23%)
May 08, 2006 1.873 1.884 1.867 1.884 1,068,451 +0.01(+0.59%)
May 05, 2006 1.865 1.882 1.865 1.873 886,801 +0.01(+0.59%)
May 04, 2006 1.849 1.867 1.849 1.862 803,734 +0.01(+0.59%)
May 03, 2006 1.865 1.867 1.845 1.851 987,211 -0.01(-0.71%)
May 02, 2006 1.858 1.867 1.849 1.865 687,350 +0.01(+0.59%)
May 01, 2006 1.860 1.869 1.847 1.854 722,037 -0.01(-0.47%)
Apr 28, 2006 1.849 1.873 1.849 1.862 664,986 -0.01(-0.35%)
Apr 27, 2006 1.847 1.871 1.840 1.869 834,314 +0.01(+0.71%)
Apr 26, 2006 1.840 1.856 1.840 1.856 1,005,923 +0.00(+0.12%)
Apr 25, 2006 1.856 1.862 1.840 1.854 874,021 -0.00(-0.24%)
Apr 24, 2006 1.854 1.871 1.851 1.858 693,740 -0.00(-0.12%)
Apr 21, 2006 1.865 1.871 1.854 1.860 626,648 -0.00(-0.12%)
Apr 20, 2006 1.871 1.880 1.854 1.862 729,796 -0.01(-0.47%)
Apr 19, 2006 1.856 1.871 1.845 1.871 1,003,641 +0.02(+0.83%)
Apr 18, 2006 1.832 1.856 1.832 1.856 926,052 +0.02(+1.31%)
Apr 17, 2006 1.851 1.862 1.832 1.832 862,155 -0.03(-1.53%)
Apr 13, 2006 1.858 1.862 1.849 1.860 679,591 +0.00(+0.12%)
Apr 12, 2006 1.854 1.873 1.849 1.858 665,443 -0.00(-0.12%)
Apr 11, 2006 1.862 1.876 1.854 1.860 1,426,275 -0.01(-0.47%)
Apr 10, 2006 1.867 1.880 1.860 1.869 1,286,158 +0.00(+0.12%)
Apr 07, 2006 1.886 1.893 1.867 1.867 1,142,389 -0.01(-0.58%)
Apr 06, 2006 1.889 1.891 1.878 1.878 961,195 -0.01(-0.46%)
Apr 05, 2006 1.867 1.886 1.867 1.886 831,119 +0.01(+0.70%)
Apr 04, 2006 1.871 1.878 1.858 1.873 1,056,128 +0.01(+0.47%)
Apr 03, 2006 1.858 1.886 1.856 1.865 1,811,484 +0.00(+0.24%)
Mar 31, 2006 1.854 1.867 1.854 1.860 1,115,005 +0.00(+0.24%)
Mar 30, 2006 1.860 1.871 1.856 1.856 1,111,810 -0.01(-0.35%)
Mar 29, 2006 1.851 1.865 1.851 1.862 1,257,861 +0.00(+0.12%)
Mar 28, 2006 1.832 1.867 1.827 1.860 2,219,969 +0.01(+0.71%)
Mar 27, 2006 1.871 1.872 1.832 1.847 1,438,598 +0.00(+0.24%)
Mar 24, 2006 1.821 1.843 1.821 1.843 884,519 +0.01(+0.36%)
Mar 23, 2006 1.825 1.836 1.821 1.836 628,474 +0.01(+0.60%)
Mar 22, 2006 1.823 1.840 1.823 1.825 780,001 +0.01(+0.36%)
Mar 21, 2006 1.838 1.840 1.819 1.819 825,186 -0.02(-0.95%)
Mar 20, 2006 1.843 1.847 1.825 1.836 863,980 -0.01(-0.71%)
Mar 17, 2006 1.851 1.851 1.830 1.849 793,237 +0.00(+0.00%)
Mar 16, 2006 1.834 1.869 1.834 1.849 1,224,087 +0.01(+0.48%)
Mar 15, 2006 1.867 1.867 1.823 1.840 1,197,158 -0.03(-1.41%)
Mar 14, 2006 1.851 1.867 1.847 1.867 1,436,316 +0.01(+0.35%)
Mar 13, 2006 1.834 1.862 1.832 1.860 1,674,561 +0.03(+1.68%)
Mar 10, 2006 1.753 1.840 1.753 1.829 3,020,509 -0.00(-0.12%)
Mar 09, 2006 1.819 1.847 1.810 1.832 3,582,804 -0.05(-2.45%)
Mar 08, 2006 1.915 1.915 1.871 1.878 1,558,634 -0.04(-1.83%)
Mar 07, 2006 1.917 1.926 1.906 1.913 796,888 -0.01(-0.57%)
Mar 06, 2006 1.924 1.935 1.917 1.924 674,571 -0.00(-0.23%)
Mar 03, 2006 1.915 1.935 1.915 1.928 783,653 +0.01(+0.46%)
Mar 02, 2006 1.926 1.926 1.913 1.919 733,904 -0.00(-0.23%)
Mar 01, 2006 1.917 1.926 1.915 1.924 797,801 +0.01(+0.46%)
Feb 28, 2006 1.917 1.924 1.906 1.915 1,154,712 -0.00(-0.11%)
Feb 27, 2006 1.913 1.926 1.904 1.917 1,141,933 +0.01(+0.34%)
Feb 24, 2006 1.900 1.913 1.895 1.911 797,345 +0.01(+0.35%)
Feb 23, 2006 1.893 1.904 1.889 1.904 728,427 +0.01(+0.35%)
Feb 22, 2006 1.880 1.904 1.880 1.897 880,411 +0.02(+0.93%)
Feb 21, 2006 1.876 1.889 1.871 1.880 1,058,410 -0.01(-0.35%)
Feb 17, 2006 1.882 1.886 1.876 1.886 806,017 +0.00(+0.12%)
Feb 16, 2006 1.862 1.884 1.862 1.884 1,062,062 +0.02(+1.30%)
Feb 15, 2006 1.856 1.867 1.854 1.860 824,729 +0.00(+0.00%)
Feb 14, 2006 1.851 1.862 1.843 1.860 963,477 +0.01(+0.47%)
Feb 13, 2006 1.840 1.860 1.840 1.851 910,990 +0.00(+0.12%)
Feb 10, 2006 1.845 1.849 1.829 1.849 667,268 +0.01(+0.48%)
Feb 09, 2006 1.849 1.858 1.840 1.840 818,340 -0.01(-0.47%)
Feb 08, 2006 1.836 1.851 1.825 1.849 713,366 +0.02(+0.96%)
Feb 07, 2006 1.836 1.836 1.823 1.832 558,187 -0.01(-0.36%)
Feb 06, 2006 1.847 1.847 1.823 1.838 1,002,728 -0.01(-0.36%)
Feb 03, 2006 1.836 1.856 1.836 1.845 604,740 +0.00(+0.24%)
Feb 02, 2006 1.843 1.849 1.832 1.840 936,093 -0.01(-0.36%)
Feb 01, 2006 1.836 1.851 1.834 1.847 783,196 +0.00(+0.12%)
Jan 31, 2006 1.856 1.856 1.834 1.845 1,192,138 -0.00(-0.24%)
Jan 30, 2006 1.858 1.865 1.845 1.849 936,093 -0.01(-0.59%)
Jan 27, 2006 1.851 1.862 1.847 1.860 1,182,553 +0.01(+0.59%)
Jan 26, 2006 1.832 1.849 1.827 1.849 1,251,927 +0.02(+1.20%)
Jan 25, 2006 1.821 1.836 1.821 1.827 1,132,348 +0.01(+0.48%)
Jan 24, 2006 1.832 1.836 1.819 1.819 916,924 -0.01(-0.48%)
Jan 23, 2006 1.819 1.827 1.805 1.827 835,227 +0.01(+0.48%)
Jan 20, 2006 1.834 1.836 1.810 1.819 1,012,313 -0.02(-0.84%)
Jan 19, 2006 1.834 1.838 1.827 1.834 1,006,380 +0.01(+0.36%)
Jan 18, 2006 1.823 1.829 1.819 1.827 738,012 -0.00(-0.12%)
Jan 17, 2006 1.836 1.836 1.821 1.829 1,144,215 -0.01(-0.36%)
Jan 13, 2006 1.829 1.838 1.821 1.836 785,022 +0.02(+0.84%)
Jan 12, 2006 1.836 1.840 1.821 1.821 848,919 -0.01(-0.60%)
Jan 11, 2006 1.827 1.838 1.825 1.832 716,560 +0.01(+0.36%)
Jan 10, 2006 1.823 1.827 1.814 1.825 821,078 -0.00(-0.24%)
Jan 09, 2006 1.814 1.838 1.814 1.829 971,236 +0.02(+0.97%)
Jan 06, 2006 1.801 1.816 1.797 1.812 1,005,011 +0.02(+0.85%)
Jan 05, 2006 1.781 1.797 1.781 1.797 862,611 +0.00(+0.12%)
Jan 04, 2006 1.783 1.801 1.777 1.794 1,197,615 +0.01(+0.61%)
Jan 03, 2006 1.757 1.783 1.755 1.783 1,273,379 +0.02(+1.37%)
Dec 30, 2005 1.751 1.766 1.748 1.759 1,072,559 +0.00(+0.25%)
Dec 29, 2005 1.744 1.773 1.744 1.755 1,407,563 -0.00(-0.25%)
Dec 28, 2005 1.779 1.783 1.746 1.759 2,045,621 -0.02(-1.11%)
Dec 27, 2005 1.799 1.823 1.775 1.779 3,277,467 -0.03(-1.58%)
Dec 23, 2005 1.816 1.816 1.788 1.808 2,031,016 +0.03(+1.48%)
Dec 22, 2005 1.779 1.788 1.764 1.781 1,067,995 +0.01(+0.37%)
Dec 21, 2005 1.775 1.788 1.768 1.775 1,356,445 +0.01(+0.37%)
Dec 20, 2005 1.775 1.779 1.764 1.768 1,694,187 +0.00(+0.25%)
Dec 19, 2005 1.790 1.799 1.764 1.764 1,020,072 -0.04(-1.95%)
Dec 16, 2005 1.803 1.812 1.792 1.799 1,033,308 -0.00(-0.24%)
Dec 15, 2005 1.810 1.816 1.797 1.803 1,243,712 -0.01(-0.72%)
Dec 14, 2005 1.797 1.816 1.797 1.816 1,035,590 +0.01(+0.73%)
Dec 13, 2005 1.794 1.805 1.781 1.803 1,493,824 -0.06(-3.06%)
Dec 12, 2005 1.873 1.880 1.856 1.860 1,355,988 -0.01(-0.35%)
Dec 09, 2005 1.880 1.882 1.865 1.867 1,379,722 -0.01(-0.35%)
Dec 08, 2005 1.878 1.884 1.867 1.873 849,375 -0.00(-0.23%)
Dec 07, 2005 1.873 1.884 1.867 1.878 1,510,254 -0.00(-0.12%)
Dec 06, 2005 1.882 1.889 1.876 1.880 1,304,871 +0.00(+0.00%)
Dec 05, 2005 1.876 1.882 1.865 1.880 1,138,738 +0.00(+0.00%)
Dec 02, 2005 1.862 1.882 1.862 1.880 1,050,195 +0.01(+0.70%)
Dec 01, 2005 1.860 1.871 1.860 1.867 1,468,265 +0.01(+0.47%)
Nov 30, 2005 1.865 1.865 1.845 1.858 1,091,272 -0.01(-0.47%)
Nov 29, 2005 1.854 1.873 1.851 1.867 1,160,189 +0.00(+0.24%)
Nov 28, 2005 1.880 1.880 1.858 1.862 1,182,097 -0.01(-0.70%)
Nov 25, 2005 1.878 1.880 1.867 1.876 336,372 +0.00(+0.00%)
Nov 23, 2005 1.869 1.886 1.867 1.876 1,102,682 +0.01(+0.35%)
Nov 22, 2005 1.858 1.873 1.851 1.869 1,500,670 +0.01(+0.71%)
Nov 21, 2005 1.845 1.860 1.840 1.856 1,031,939 +0.01(+0.59%)
Nov 18, 2005 1.840 1.849 1.836 1.845 1,043,349 +0.01(+0.48%)
Nov 17, 2005 1.834 1.838 1.825 1.836 1,115,461 +0.01(+0.36%)
Nov 16, 2005 1.829 1.836 1.823 1.829 1,043,805 +0.00(+0.00%)
Nov 15, 2005 1.829 1.836 1.821 1.829 1,160,646 -0.00(-0.24%)
Nov 14, 2005 1.827 1.834 1.823 1.834 903,688 +0.00(+0.24%)
Nov 11, 2005 1.821 1.832 1.821 1.829 857,591 +0.01(+0.36%)
Nov 10, 2005 1.819 1.825 1.808 1.823 1,012,313 +0.01(+0.36%)
Nov 09, 2005 1.810 1.821 1.808 1.816 1,115,461 +0.00(+0.12%)
Nov 08, 2005 1.814 1.816 1.805 1.814 1,245,994 +0.00(+0.12%)
Nov 07, 2005 1.810 1.816 1.801 1.812 2,314,902 -0.01(-0.36%)
Nov 04, 2005 1.829 1.829 1.803 1.819 2,450,912 +0.01(+0.48%)
Nov 03, 2005 1.827 1.843 1.808 1.810 2,648,537 -0.01(-0.36%)
Nov 02, 2005 1.794 1.819 1.792 1.816 1,377,896 +0.02(+1.34%)
Nov 01, 2005 1.788 1.797 1.781 1.792 1,872,643 +0.00(+0.25%)
Oct 31, 2005 1.788 1.797 1.777 1.788 2,614,763 +0.01(+0.74%)
Oct 28, 2005 1.742 1.777 1.740 1.775 2,538,542 +0.03(+1.89%)
Oct 27, 2005 1.744 1.748 1.731 1.742 2,032,386 +0.00(+0.00%)
Oct 26, 2005 1.727 1.753 1.720 1.742 2,437,676 +0.02(+0.89%)
Oct 25, 2005 1.751 1.751 1.700 1.727 5,229,982 -0.01(-0.38%)
Oct 24, 2005 1.678 1.737 1.672 1.733 2,996,776 +0.05(+3.13%)
Oct 21, 2005 1.705 1.707 1.674 1.681 3,130,504 -0.02(-1.41%)
Oct 20, 2005 1.751 1.751 1.700 1.705 1,986,288 -0.05(-2.63%)
Oct 19, 2005 1.711 1.751 1.709 1.751 2,043,339 +0.04(+2.17%)
Oct 18, 2005 1.733 1.737 1.713 1.713 2,029,647 -0.02(-1.26%)
Oct 17, 2005 1.733 1.748 1.727 1.735 1,916,458 +0.00(+0.25%)
Oct 14, 2005 1.729 1.735 1.716 1.731 2,361,000 -0.01(-0.50%)
Oct 13, 2005 1.753 1.755 1.700 1.740 2,153,790 -0.02(-1.12%)
Oct 12, 2005 1.755 1.764 1.742 1.759 1,848,453 -0.00(-0.25%)
Oct 11, 2005 1.768 1.777 1.755 1.764 1,564,567 -0.01(-0.74%)
Oct 10, 2005 1.764 1.777 1.757 1.777 1,181,641 +0.01(+0.37%)
Oct 07, 2005 1.775 1.775 1.753 1.770 1,628,921 +0.00(+0.25%)
Oct 06, 2005 1.773 1.783 1.755 1.766 2,292,082 -0.01(-0.74%)
Oct 05, 2005 1.823 1.827 1.779 1.779 1,881,314 -0.05(-2.75%)
Oct 04, 2005 1.836 1.840 1.823 1.829 1,502,039 -0.01(-0.36%)
Oct 03, 2005 1.829 1.851 1.827 1.836 2,358,261 +0.01(+0.36%)
Sep 30, 2005 1.854 1.854 1.816 1.829 2,887,238 -0.04(-1.88%)
Sep 29, 2005 1.884 1.884 1.840 1.865 2,538,542 -0.02(-1.16%)
Sep 28, 2005 1.897 1.928 1.886 1.886 1,455,485 -0.03(-1.37%)
Sep 27, 2005 1.957 1.957 1.897 1.913 1,843,433 -0.02(-1.02%)
Sep 26, 2005 1.941 1.950 1.917 1.932 1,552,244 -0.01(-0.68%)
Sep 23, 2005 1.946 1.968 1.937 1.946 1,111,354 +0.00(+0.00%)
Sep 22, 2005 1.946 1.946 1.928 1.946 804,647 +0.00(+0.11%)
Sep 21, 2005 1.954 1.957 1.939 1.943 940,201 -0.01(-0.67%)
Sep 20, 2005 1.972 1.978 1.950 1.957 1,172,969 -0.02(-1.11%)
Sep 19, 2005 1.965 2.038 1.950 1.978 1,853,017 -0.07(-3.63%)
Sep 16, 2005 2.044 2.053 2.053 2.053 1,435,860 +0.01(+0.54%)
Sep 15, 2005 2.046 2.049 2.029 2.042 693,284 -0.05(-2.31%)
Sep 14, 2005 2.077 2.095 2.062 2.090 1,544,485 +0.00(+0.10%)
Sep 13, 2005 2.081 2.088 2.062 2.088 1,218,610 +0.02(+0.74%)
Sep 12, 2005 2.071 2.086 2.071 2.073 1,491,998 -0.00(-0.11%)
Sep 09, 2005 2.071 2.079 2.062 2.075 952,067 +0.01(+0.64%)
Sep 08, 2005 2.057 2.068 2.049 2.062 876,303 +0.00(+0.21%)
Sep 07, 2005 2.049 2.060 2.046 2.057 564,120 +0.01(+0.32%)
Sep 06, 2005 2.049 2.055 2.044 2.051 785,935 +0.00(+0.11%)
Sep 02, 2005 2.046 2.051 2.040 2.049 438,608 +0.00(+0.00%)
Sep 01, 2005 2.044 2.060 2.044 2.049 474,208 +0.00(+0.21%)
Aug 31, 2005 2.038 2.046 2.033 2.044 632,581 +0.01(+0.54%)
Aug 30, 2005 2.033 2.038 2.027 2.033 838,421 +0.00(+0.11%)
Aug 29, 2005 2.018 2.033 2.009 2.031 450,018 +0.02(+0.76%)
Aug 26, 2005 2.016 2.020 2.007 2.016 480,141 +0.00(+0.22%)
Aug 25, 2005 2.014 2.025 2.007 2.011 716,560 -0.00(-0.11%)
Aug 24, 2005 2.022 2.029 2.007 2.014 652,207 -0.02(-0.97%)
Aug 23, 2005 2.029 2.033 1.994 2.033 854,396 +0.00(+0.22%)
Aug 22, 2005 2.029 2.035 2.027 2.029 413,962 +0.01(+0.33%)
Aug 19, 2005 2.029 2.038 2.022 2.022 716,560 +0.00(+0.00%)
Aug 18, 2005 2.016 2.029 2.011 2.022 523,500 +0.00(+0.22%)
Aug 17, 2005 2.011 2.027 2.003 2.018 930,160 +0.01(+0.55%)
Aug 16, 2005 2.000 2.014 2.000 2.007 935,180 +0.00(+0.11%)
Aug 15, 2005 2.000 2.007 1.996 2.005 676,397 +0.00(+0.22%)
Aug 12, 2005 2.000 2.003 1.994 2.000 477,859 +0.01(+0.33%)
Aug 11, 2005 1.983 1.996 1.983 1.994 649,925 +0.01(+0.33%)
Aug 10, 2005 1.987 1.996 1.981 1.987 700,586 +0.00(+0.11%)
Aug 09, 2005 1.978 1.985 1.976 1.985 428,567 +0.01(+0.33%)
Aug 08, 2005 1.983 1.989 1.974 1.978 510,264 +0.00(+0.00%)
Aug 05, 2005 1.987 1.987 1.978 1.978 355,542 -0.01(-0.66%)
Aug 04, 2005 1.994 1.996 1.987 1.992 354,172 -0.00(-0.11%)
Aug 03, 2005 1.992 2.000 1.989 1.994 529,890 -0.00(-0.22%)
Aug 02, 2005 1.992 2.000 1.989 1.998 942,026 +0.00(+0.22%)
Aug 01, 2005 1.996 1.996 1.989 1.994 617,520 +0.01(+0.33%)
Jul 29, 2005 1.987 1.994 1.981 1.987 750,335 +0.00(+0.22%)
Jul 28, 2005 1.972 1.983 1.970 1.983 556,818 +0.01(+0.67%)
Jul 27, 2005 1.974 1.976 1.968 1.970 790,499 -0.00(-0.22%)
Jul 26, 2005 1.974 1.981 1.972 1.974 650,838 +0.00(+0.11%)
Jul 25, 2005 1.972 1.978 1.968 1.972 565,489 +0.00(+0.00%)
Jul 22, 2005 1.972 1.974 1.963 1.972 614,325 +0.00(+0.00%)
Jul 21, 2005 1.972 1.974 1.970 1.972 372,885 +0.00(+0.00%)
Jul 20, 2005 1.972 1.978 1.970 1.972 523,043 +0.00(+0.11%)
Jul 19, 2005 1.970 1.974 1.963 1.970 551,797 -0.00(-0.22%)
Jul 18, 2005 1.968 1.978 1.963 1.974 569,141 -0.00(-0.22%)
Jul 15, 2005 1.972 1.978 1.968 1.978 465,080 +0.00(+0.11%)
Jul 14, 2005 1.981 1.985 1.972 1.976 601,546 +0.00(+0.00%)
Jul 13, 2005 1.974 1.981 1.968 1.976 438,608 +0.00(+0.11%)
Jul 12, 2005 1.963 1.976 1.961 1.974 549,515 -0.00(-0.11%)
Jul 11, 2005 1.963 1.976 1.959 1.976 654,489 +0.01(+0.45%)
Jul 08, 2005 1.963 1.974 1.959 1.968 563,664 +0.01(+0.45%)
Jul 07, 2005 1.963 1.968 1.954 1.959 570,966 -0.01(-0.67%)
Jul 06, 2005 1.972 1.981 1.970 1.972 492,008 +0.00(+0.00%)
Jul 05, 2005 1.970 1.983 1.968 1.972 385,664 +0.00(+0.11%)
Jul 01, 2005 1.963 1.972 1.959 1.970 251,937 +0.01(+0.34%)
Jun 30, 2005 1.974 1.976 1.961 1.963 394,793 -0.01(-0.44%)
Jun 29, 2005 1.983 1.985 1.968 1.972 621,171 +0.00(+0.00%)
Jun 28, 2005 1.978 1.987 1.970 1.972 394,336 -0.00(-0.11%)
Jun 27, 2005 1.952 1.974 1.950 1.974 1,109,984 +0.02(+0.90%)
Jun 24, 2005 1.976 1.976 1.954 1.957 910,534 -0.00(-0.22%)
Jun 23, 2005 1.961 1.972 1.953 1.961 660,422 -0.00(-0.22%)
Jun 22, 2005 1.963 1.974 1.961 1.965 492,920 -0.00(-0.11%)
Jun 21, 2005 1.972 1.974 1.961 1.968 694,653 +0.00(+0.22%)
Jun 20, 2005 1.965 1.968 1.952 1.963 539,930 -0.00(-0.11%)
Jun 17, 2005 1.952 1.965 1.950 1.965 432,675 +0.01(+0.67%)
Jun 16, 2005 1.943 1.954 1.943 1.952 521,218 +0.01(+0.45%)
Jun 15, 2005 1.957 1.965 1.941 1.943 715,648 -0.02(-0.89%)
Jun 14, 2005 1.968 1.970 1.954 1.961 731,166 -0.05(-2.40%)
Jun 13, 2005 2.011 2.014 1.998 2.009 681,873 -0.00(-0.11%)
Jun 10, 2005 2.016 2.016 2.000 2.011 596,069 +0.00(+0.00%)
Jun 09, 2005 1.994 2.016 1.994 2.011 806,017 +0.01(+0.66%)
Jun 08, 2005 1.998 2.007 1.996 1.998 411,223 -0.00(-0.11%)
Jun 07, 2005 1.985 2.005 1.985 2.000 465,536 +0.01(+0.66%)
Jun 06, 2005 1.994 1.994 1.981 1.987 522,131 -0.00(-0.11%)
Jun 03, 2005 1.985 1.989 1.979 1.989 558,187 +0.01(+0.33%)
Jun 02, 2005 1.976 1.987 1.974 1.983 510,720 +0.00(+0.11%)
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.