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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 30, 2008 2.064 2.071 2.060 2.067 624,972 +0.01(+0.55%)
May 29, 2008 2.042 2.067 2.042 2.055 584,909 +0.01(+0.33%)
May 28, 2008 2.051 2.051 2.028 2.049 680,329 +0.00(+0.00%)
May 27, 2008 2.012 2.051 2.012 2.049 549,985 +0.03(+1.47%)
May 26, 2008 2.023 2.051 2.005 2.019 0 +0.00(+0.00%)
May 23, 2008 2.023 2.051 2.005 2.019 678,657 -0.02(-1.01%)
May 22, 2008 2.046 2.055 2.033 2.039 639,542 +0.00(+0.23%)
May 21, 2008 2.069 2.092 2.028 2.035 939,354 -0.03(-1.65%)
May 20, 2008 2.074 2.078 2.058 2.069 480,874 -0.00(-0.11%)
May 19, 2008 2.087 2.092 2.067 2.071 831,022 +0.00(+0.00%)
May 16, 2008 2.076 2.085 2.067 2.071 549,370 -0.00(-0.11%)
May 15, 2008 2.053 2.076 2.053 2.074 720,515 +0.02(+0.89%)
May 14, 2008 2.069 2.074 2.055 2.055 554,751 -0.00(-0.11%)
May 13, 2008 2.051 2.071 2.046 2.058 601,524 +0.01(+0.33%)
May 12, 2008 2.053 2.058 2.037 2.051 607,562 +0.02(+1.01%)
May 09, 2008 2.039 2.046 2.028 2.030 443,295 -0.01(-0.56%)
May 08, 2008 2.042 2.053 2.030 2.042 550,805 +0.01(+0.56%)
May 07, 2008 2.058 2.062 2.028 2.030 629,430 -0.03(-1.44%)
May 06, 2008 2.049 2.067 2.044 2.060 405,514 +0.01(+0.44%)
May 05, 2008 2.049 2.064 2.049 2.051 724,407 -0.02(-0.77%)
May 02, 2008 2.051 2.071 2.051 2.067 522,275 +0.02(+0.78%)
May 01, 2008 2.014 2.051 2.014 2.051 545,359 +0.03(+1.69%)
Apr 30, 2008 2.019 2.042 2.017 2.017 707,485 -0.00(-0.11%)
Apr 29, 2008 2.037 2.037 2.017 2.019 550,634 -0.02(-0.78%)
Apr 28, 2008 2.044 2.046 2.030 2.035 586,274 +0.01(+0.45%)
Apr 25, 2008 2.030 2.037 2.003 2.026 627,390 +0.01(+0.68%)
Apr 24, 2008 2.021 2.033 1.996 2.012 517,882 +0.01(+0.46%)
Apr 23, 2008 1.994 2.028 1.994 2.003 642,811 +0.01(+0.57%)
Apr 22, 2008 2.010 2.017 1.985 1.992 743,164 -0.02(-0.81%)
Apr 21, 2008 2.005 2.017 2.001 2.008 619,828 -0.01(-0.44%)
Apr 18, 2008 2.017 2.046 2.005 2.017 783,095 +0.02(+0.80%)
Apr 17, 2008 1.980 2.001 1.976 2.001 465,799 +0.03(+1.38%)
Apr 16, 2008 1.969 1.985 1.969 1.973 822,311 +0.02(+1.05%)
Apr 15, 2008 1.982 1.982 1.946 1.953 556,366 -0.01(-0.46%)
Apr 14, 2008 1.962 1.978 1.957 1.962 628,469 +0.00(+0.00%)
Apr 11, 2008 1.987 2.007 1.960 1.962 668,374 -0.04(-1.94%)
Apr 10, 2008 2.003 2.019 1.989 2.001 399,357 +0.00(+0.23%)
Apr 09, 2008 2.010 2.014 1.989 1.996 480,413 -0.02(-0.91%)
Apr 08, 2008 2.014 2.017 1.992 2.014 563,181 +0.00(+0.00%)
Apr 07, 2008 2.010 2.017 1.998 2.014 696,768 +0.01(+0.57%)
Apr 04, 2008 1.992 2.010 1.982 2.003 857,608 +0.01(+0.57%)
Apr 03, 2008 1.985 2.017 1.982 1.992 990,603 -0.01(-0.34%)
Apr 02, 2008 1.985 2.010 1.985 1.998 618,529 +0.01(+0.57%)
Apr 01, 2008 1.960 1.998 1.951 1.987 919,592 +0.05(+2.59%)
Mar 31, 2008 1.960 1.962 1.937 1.937 595,283 -0.01(-0.59%)
Mar 28, 2008 1.960 1.982 1.944 1.948 570,071 -0.01(-0.58%)
Mar 27, 2008 1.962 2.001 1.957 1.960 666,887 -0.00(-0.12%)
Mar 26, 2008 1.962 2.051 1.957 1.962 1,244,884 -0.00(-0.23%)
Mar 25, 2008 1.976 1.985 1.937 1.966 1,354,422 +0.00(+0.23%)
Mar 24, 2008 1.921 1.964 1.919 1.962 882,390 +0.06(+3.11%)
Mar 21, 2008 1.875 1.912 1.873 1.903 758,976 +0.00(+0.00%)
Mar 20, 2008 1.875 1.912 1.873 1.903 758,976 +0.03(+1.46%)
Mar 19, 2008 1.932 1.932 1.871 1.875 1,002,781 -0.03(-1.67%)
Mar 18, 2008 1.871 1.912 1.866 1.907 1,025,602 +0.04(+2.07%)
Mar 17, 2008 1.843 1.889 1.841 1.869 834,516 -0.03(-1.32%)
Mar 14, 2008 1.939 1.939 1.873 1.894 1,124,783 -0.04(-2.01%)
Mar 13, 2008 1.923 1.941 1.905 1.932 1,133,560 -0.03(-1.74%)
Mar 12, 2008 1.987 1.989 1.960 1.966 1,055,909 -0.00(-0.12%)
Mar 11, 2008 1.948 1.976 1.928 1.969 899,901 +0.05(+2.86%)
Mar 10, 2008 1.957 1.960 1.900 1.914 1,050,880 -0.04(-1.98%)
Mar 07, 2008 1.969 1.978 1.941 1.953 1,048,611 -0.02(-1.04%)
Mar 06, 2008 1.994 2.005 1.971 1.973 450,259 -0.03(-1.48%)
Mar 05, 2008 2.010 2.042 1.971 2.003 669,375 +0.00(+0.11%)
Mar 04, 2008 1.994 2.001 1.966 2.001 835,889 +0.01(+0.57%)
Mar 03, 2008 2.026 2.026 1.976 1.989 756,430 -0.01(-0.34%)
Feb 29, 2008 2.044 2.044 1.994 1.996 715,332 -0.04(-2.01%)
Feb 28, 2008 2.049 2.049 2.030 2.037 555,400 -0.01(-0.67%)
Feb 27, 2008 2.012 2.055 2.010 2.051 756,584 +0.01(+0.56%)
Feb 26, 2008 2.021 2.049 2.019 2.039 908,660 +0.01(+0.67%)
Feb 25, 2008 1.994 2.026 1.985 2.026 657,083 +0.03(+1.72%)
Feb 22, 2008 1.971 1.998 1.957 1.992 827,678 +0.01(+0.61%)
Feb 21, 2008 1.994 2.012 1.971 1.979 691,634 -0.01(-0.72%)
Feb 20, 2008 1.966 1.996 1.957 1.994 747,368 +0.01(+0.57%)
Feb 19, 2008 1.992 2.010 1.980 1.982 678,907 +0.00(+0.12%)
Feb 18, 2008 1.971 1.980 1.962 1.980 0 +0.00(+0.00%)
Feb 15, 2008 1.971 1.980 1.962 1.980 487,566 +0.00(+0.12%)
Feb 14, 2008 2.019 2.019 1.976 1.978 681,650 -0.03(-1.49%)
Feb 13, 2008 2.010 2.012 1.987 2.008 695,583 +0.03(+1.51%)
Feb 12, 2008 1.960 2.001 1.955 1.978 743,673 +0.02(+1.05%)
Feb 11, 2008 1.948 1.960 1.941 1.957 513,775 +0.01(+0.35%)
Feb 08, 2008 1.960 1.964 1.941 1.951 564,454 -0.01(-0.46%)
Feb 07, 2008 1.951 1.973 1.941 1.960 763,167 +0.02(+1.18%)
Feb 06, 2008 1.960 1.973 1.937 1.937 739,030 +0.00(+0.00%)
Feb 05, 2008 1.971 1.971 1.937 1.937 836,039 -0.06(-2.86%)
Feb 04, 2008 2.007 2.017 1.985 1.994 650,381 -0.00(-0.11%)
Feb 01, 2008 1.960 2.001 1.960 1.996 926,675 +0.03(+1.74%)
Jan 31, 2008 1.921 1.973 1.905 1.962 932,332 +0.03(+1.41%)
Jan 30, 2008 1.930 1.978 1.923 1.935 1,151,566 -0.00(-0.24%)
Jan 29, 2008 1.912 1.946 1.907 1.939 786,233 +0.03(+1.43%)
Jan 28, 2008 1.850 1.912 1.841 1.912 854,492 +0.04(+1.94%)
Jan 25, 2008 1.891 1.914 1.848 1.875 1,010,681 -0.02(-0.84%)
Jan 24, 2008 1.857 1.891 1.857 1.891 1,797,107 +0.04(+1.97%)
Jan 23, 2008 1.777 1.857 1.766 1.855 1,569,820 +0.03(+1.88%)
Jan 22, 2008 1.777 1.846 1.755 1.821 3,227,688 -0.04(-2.32%)
Jan 21, 2008 1.894 1.914 1.837 1.864 0 +0.00(+0.00%)
Jan 18, 2008 1.894 1.914 1.837 1.864 1,757,092 -0.03(-1.45%)
Jan 17, 2008 1.964 1.978 1.878 1.891 1,944,123 -0.08(-4.05%)
Jan 16, 2008 1.980 2.005 1.971 1.971 1,025,711 -0.02(-1.14%)
Jan 15, 2008 2.039 2.039 1.994 1.994 1,059,174 -0.04(-1.91%)
Jan 14, 2008 2.044 2.046 2.028 2.033 864,542 +0.01(+0.45%)
Jan 11, 2008 2.030 2.044 2.019 2.023 888,679 -0.02(-0.89%)
Jan 10, 2008 2.039 2.051 2.017 2.042 739,469 +0.00(+0.11%)
Jan 09, 2008 2.039 2.044 2.005 2.039 1,140,173 +0.00(+0.22%)
Jan 08, 2008 2.051 2.074 2.035 2.035 894,191 -0.01(-0.56%)
Jan 07, 2008 2.060 2.069 2.039 2.046 1,150,148 -0.00(-0.22%)
Jan 04, 2008 2.067 2.069 2.051 2.051 953,827 -0.02(-1.10%)
Jan 03, 2008 2.076 2.108 2.074 2.074 1,215,384 +0.00(+0.00%)
Jan 02, 2008 2.105 2.131 2.074 2.074 1,085,202 -0.04(-1.83%)
Jan 01, 2008 2.119 2.128 2.103 2.112 0 +0.00(+0.00%)
Dec 31, 2007 2.119 2.128 2.103 2.112 548,128 -0.01(-0.43%)
Dec 28, 2007 2.119 2.135 2.105 2.121 622,295 +0.01(+0.43%)
Dec 27, 2007 2.119 2.149 2.110 2.112 512,142 -0.01(-0.64%)
Dec 26, 2007 2.147 2.153 2.126 2.126 689,000 -0.03(-1.17%)
Dec 24, 2007 2.062 2.153 2.062 2.151 389,702 +0.02(+1.07%)
Dec 21, 2007 2.133 2.137 2.103 2.128 747,368 +0.03(+1.52%)
Dec 20, 2007 2.108 2.117 2.080 2.096 628,877 +0.00(+0.00%)
Dec 19, 2007 2.115 2.144 2.096 2.096 725,425 -0.02(-1.08%)
Dec 18, 2007 2.099 2.153 2.090 2.119 1,523,701 +0.05(+2.20%)
Dec 17, 2007 2.105 2.153 2.074 2.074 1,792,280 -0.04(-1.73%)
Dec 14, 2007 2.087 2.131 2.087 2.110 959,773 +0.00(+0.22%)
Dec 13, 2007 2.112 2.112 2.085 2.105 961,968 -0.01(-0.32%)
Dec 12, 2007 2.156 2.158 2.094 2.112 956,263 +0.02(+0.76%)
Dec 11, 2007 2.156 2.176 2.096 2.096 885,168 -0.06(-2.65%)
Dec 10, 2007 2.149 2.169 2.147 2.153 781,160 -0.06(-2.78%)
Dec 07, 2007 2.219 2.231 2.213 2.215 683,295 +0.00(+0.00%)
Dec 06, 2007 2.192 2.222 2.165 2.215 952,752 +0.04(+1.78%)
Dec 05, 2007 2.167 2.188 2.167 2.176 762,522 +0.02(+0.84%)
Dec 04, 2007 2.156 2.174 2.149 2.158 823,729 +0.00(+0.00%)
Dec 03, 2007 2.153 2.172 2.147 2.158 601,230 +0.00(+0.21%)
Nov 30, 2007 2.165 2.165 2.135 2.153 1,056,870 +0.03(+1.29%)
Nov 29, 2007 2.133 2.142 2.119 2.126 990,932 +0.01(+0.32%)
Nov 28, 2007 2.076 2.124 2.076 2.119 897,017 +0.05(+2.65%)
Nov 27, 2007 2.087 2.087 2.055 2.064 850,060 +0.01(+0.67%)
Nov 26, 2007 2.080 2.096 2.051 2.051 1,441,416 -0.03(-1.38%)
Nov 23, 2007 2.058 2.083 2.053 2.080 678,029 +0.04(+1.74%)
Nov 21, 2007 2.033 2.067 2.033 2.044 1,397,443 -0.00(-0.11%)
Nov 20, 2007 2.028 2.062 2.028 2.046 1,085,185 +0.01(+0.67%)
Nov 19, 2007 2.051 2.051 2.023 2.033 869,255 -0.02(-1.11%)
Nov 16, 2007 2.049 2.069 2.044 2.055 910,622 +0.01(+0.45%)
Nov 15, 2007 2.087 2.087 2.046 2.046 796,081 -0.03(-1.64%)
Nov 14, 2007 2.121 2.121 2.078 2.080 929,694 -0.00(-0.22%)
Nov 13, 2007 2.046 2.092 2.046 2.085 712,536 +0.03(+1.67%)
Nov 12, 2007 2.090 2.090 2.044 2.051 1,093,185 -0.02(-0.77%)
Nov 09, 2007 2.053 2.094 2.005 2.067 1,037,451 -0.02(-1.09%)
Nov 08, 2007 2.094 2.126 2.053 2.090 1,135,701 -0.01(-0.33%)
Nov 07, 2007 2.142 2.144 2.096 2.096 923,458 -0.05(-2.54%)
Nov 06, 2007 2.131 2.153 2.131 2.151 575,776 +0.02(+0.75%)
Nov 05, 2007 2.142 2.151 2.128 2.135 854,010 -0.01(-0.53%)
Nov 02, 2007 2.169 2.178 2.142 2.147 1,237,138 -0.01(-0.63%)
Nov 01, 2007 2.188 2.188 2.160 2.160 711,821 -0.03(-1.46%)
Oct 31, 2007 2.174 2.203 2.174 2.192 566,121 +0.02(+0.84%)
Oct 30, 2007 2.172 2.190 2.167 2.174 640,288 -0.01(-0.63%)
Oct 29, 2007 2.185 2.203 2.183 2.188 686,806 +0.00(+0.10%)
Oct 26, 2007 2.172 2.192 2.165 2.185 651,698 +0.03(+1.59%)
Oct 25, 2007 2.151 2.178 2.133 2.151 1,026,040 -0.01(-0.42%)
Oct 24, 2007 2.165 2.165 2.128 2.160 748,246 -0.00(-0.21%)
Oct 23, 2007 2.144 2.172 2.144 2.165 687,684 +0.02(+0.85%)
Oct 22, 2007 2.147 2.158 2.121 2.147 982,155 -0.01(-0.32%)
Oct 19, 2007 2.197 2.197 2.153 2.153 879,463 -0.04(-1.87%)
Oct 18, 2007 2.185 2.197 2.174 2.194 600,352 +0.01(+0.31%)
Oct 17, 2007 2.197 2.213 2.172 2.188 865,420 +0.00(+0.10%)
Oct 16, 2007 2.188 2.199 2.183 2.185 793,009 -0.02(-0.83%)
Oct 15, 2007 2.215 2.226 2.199 2.203 894,384 -0.01(-0.41%)
Oct 12, 2007 2.229 2.229 2.210 2.213 801,347 +0.01(+0.31%)
Oct 11, 2007 2.222 2.244 2.206 2.206 1,385,471 -0.01(-0.41%)
Oct 10, 2007 2.217 2.219 2.206 2.215 470,451 -0.00(-0.10%)
Oct 09, 2007 2.203 2.219 2.192 2.217 692,950 +0.03(+1.14%)
Oct 08, 2007 2.190 2.197 2.172 2.192 554,711 -0.00(-0.10%)
Oct 05, 2007 2.183 2.206 2.183 2.194 682,418 +0.02(+1.05%)
Oct 04, 2007 2.178 2.183 2.172 2.172 415,594 -0.00(-0.21%)
Oct 03, 2007 2.178 2.192 2.169 2.176 789,937 -0.01(-0.62%)
Oct 02, 2007 2.190 2.199 2.185 2.190 550,761 +0.00(+0.21%)
Oct 01, 2007 2.149 2.203 2.149 2.185 882,096 +0.01(+0.63%)
Sep 28, 2007 2.206 2.208 2.172 2.172 926,421 -0.03(-1.14%)
Sep 27, 2007 2.210 2.215 2.192 2.197 489,322 +0.00(+0.21%)
Sep 26, 2007 2.185 2.197 2.185 2.192 671,885 +0.01(+0.52%)
Sep 25, 2007 2.172 2.188 2.144 2.181 1,131,186 +0.01(+0.42%)
Sep 24, 2007 2.172 2.213 2.172 2.172 1,164,280 -0.02(-0.83%)
Sep 21, 2007 2.149 2.190 2.149 2.190 945,730 +0.04(+1.80%)
Sep 20, 2007 2.162 2.172 2.147 2.151 374,926 -0.01(-0.63%)
Sep 19, 2007 2.151 2.176 2.151 2.165 955,385 +0.01(+0.64%)
Sep 18, 2007 2.110 2.158 2.110 2.151 779,404 +0.04(+1.94%)
Sep 17, 2007 2.110 2.121 2.103 2.110 612,201 -0.02(-0.75%)
Sep 14, 2007 2.119 2.128 2.110 2.126 515,653 +0.00(+0.00%)
Sep 13, 2007 2.115 2.135 2.115 2.126 600,791 +0.01(+0.54%)
Sep 12, 2007 2.135 2.137 2.087 2.115 1,729,524 -0.05(-2.52%)
Sep 11, 2007 2.153 2.176 2.151 2.169 1,056,256 +0.02(+1.06%)
Sep 10, 2007 2.160 2.169 2.133 2.147 870,247 -0.01(-0.32%)
Sep 07, 2007 2.133 2.165 2.133 2.153 741,663 -0.04(-1.66%)
Sep 06, 2007 2.176 2.192 2.165 2.190 606,496 +0.01(+0.63%)
Sep 05, 2007 2.178 2.178 2.153 2.176 1,000,587 -0.01(-0.31%)
Sep 04, 2007 2.167 2.190 2.151 2.183 1,316,562 +0.04(+1.92%)
Aug 31, 2007 2.133 2.160 2.133 2.142 829,434 +0.01(+0.53%)
Aug 30, 2007 2.121 2.142 2.108 2.131 698,216 +0.01(+0.32%)
Aug 29, 2007 2.119 2.137 2.108 2.124 779,843 +0.04(+1.75%)
Aug 28, 2007 2.137 2.142 2.087 2.087 1,041,400 -0.07(-3.17%)
Aug 27, 2007 2.165 2.165 2.131 2.156 804,858 +0.00(+0.21%)
Aug 24, 2007 2.140 2.153 2.128 2.151 699,533 +0.02(+1.07%)
Aug 23, 2007 2.121 2.142 2.121 2.128 707,134 +0.01(+0.32%)
Aug 22, 2007 2.096 2.131 2.096 2.121 1,064,660 +0.03(+1.42%)
Aug 21, 2007 2.062 2.096 2.060 2.092 825,923 +0.03(+1.55%)
Aug 20, 2007 2.042 2.074 2.033 2.060 1,377,124 +0.05(+2.73%)
Aug 17, 2007 1.921 2.028 1.880 2.005 1,736,106 +0.11(+5.77%)
Aug 16, 2007 1.939 1.978 1.771 1.896 3,945,737 -0.10(-5.02%)
Aug 15, 2007 2.017 2.051 1.994 1.996 1,445,585 -0.06(-2.77%)
Aug 14, 2007 2.096 2.105 2.053 2.053 1,092,307 -0.04(-2.07%)
Aug 13, 2007 2.117 2.119 2.096 2.096 745,174 +0.01(+0.33%)
Aug 10, 2007 2.135 2.142 1.369 2.090 6,509,523 -0.07(-3.37%)
Aug 09, 2007 2.181 2.190 2.156 2.162 699,533 -0.05(-2.06%)
Aug 08, 2007 2.181 2.222 2.181 2.208 579,287 +0.02(+1.05%)
Aug 07, 2007 2.178 2.194 2.149 2.185 884,729 -0.00(-0.22%)
Aug 06, 2007 2.192 2.199 2.147 2.190 825,484 +0.01(+0.52%)
Aug 03, 2007 2.194 2.215 2.174 2.178 626,683 -0.04(-1.65%)
Aug 02, 2007 2.199 2.229 2.197 2.215 714,454 +0.03(+1.25%)
Aug 01, 2007 2.167 2.194 2.160 2.188 879,902 -0.01(-0.41%)
Jul 31, 2007 2.215 2.240 2.174 2.197 742,980 +0.00(+0.00%)
Jul 30, 2007 2.149 2.215 2.149 2.197 1,271,360 +0.05(+2.34%)
Jul 27, 2007 2.172 2.185 2.137 2.147 1,259,950 -0.03(-1.57%)
Jul 26, 2007 2.199 2.210 2.169 2.181 1,262,583 -0.06(-2.55%)
Jul 25, 2007 2.254 2.265 2.199 2.238 996,637 +0.00(+0.10%)
Jul 24, 2007 2.272 2.272 2.235 2.235 921,593 -0.04(-1.80%)
Jul 23, 2007 2.276 2.285 2.249 2.276 1,062,465 +0.01(+0.30%)
Jul 20, 2007 2.290 2.297 2.270 2.270 625,367 -0.03(-1.09%)
Jul 19, 2007 2.301 2.306 2.295 2.295 659,597 -0.01(-0.30%)
Jul 18, 2007 2.292 2.304 2.292 2.301 602,107 +0.00(+0.10%)
Jul 17, 2007 2.306 2.308 2.290 2.299 622,734 +0.00(+0.00%)
Jul 16, 2007 2.295 2.304 2.292 2.299 544,617 +0.00(+0.10%)
Jul 13, 2007 2.297 2.306 2.297 2.297 542,423 -0.00(-0.20%)
Jul 12, 2007 2.285 2.306 2.256 2.301 868,492 +0.02(+0.90%)
Jul 11, 2007 2.290 2.295 2.272 2.281 905,356 -0.01(-0.50%)
Jul 10, 2007 2.285 2.306 2.283 2.292 816,707 +0.01(+0.30%)
Jul 09, 2007 2.281 2.301 2.274 2.285 636,338 +0.01(+0.60%)
Jul 06, 2007 2.285 2.285 2.267 2.272 717,526 +0.00(+0.20%)
Jul 05, 2007 2.276 2.279 2.258 2.267 547,689 +0.01(+0.30%)
Jul 03, 2007 2.240 2.260 2.233 2.260 568,754 +0.01(+0.30%)
Jul 02, 2007 2.265 2.279 2.192 2.254 1,538,183 +0.01(+0.51%)
Jun 29, 2007 2.308 2.331 2.238 2.242 2,156,529 +0.00(+0.04%)
Jun 28, 2007 2.246 2.248 2.224 2.241 1,063,431 +0.01(+0.29%)
Jun 27, 2007 2.224 2.246 2.204 2.235 832,488 +0.02(+0.69%)
Jun 26, 2007 2.230 2.237 2.213 2.220 1,120,025 -0.00(-0.20%)
Jun 25, 2007 2.257 2.257 2.222 2.224 1,224,087 -0.00(-0.20%)
Jun 22, 2007 2.226 2.233 2.215 2.228 616,151 -0.00(-0.10%)
Jun 21, 2007 2.233 2.237 2.228 2.230 506,613 -0.00(-0.10%)
Jun 20, 2007 2.235 2.248 2.228 2.233 763,571 -0.00(-0.10%)
Jun 19, 2007 2.241 2.246 2.233 2.235 741,207 -0.01(-0.29%)
Jun 18, 2007 2.246 2.252 2.237 2.241 800,996 -0.00(-0.20%)
Jun 15, 2007 2.250 2.261 2.239 2.246 613,869 +0.00(+0.00%)
Jun 14, 2007 2.228 2.252 2.228 2.246 615,694 +0.02(+0.79%)
Jun 13, 2007 2.211 2.235 2.204 2.228 1,289,809 +0.00(+0.00%)
Jun 12, 2007 2.252 2.257 2.224 2.228 952,067 -0.03(-1.17%)
Jun 11, 2007 2.226 2.257 2.226 2.255 780,001 +0.02(+1.08%)
Jun 08, 2007 2.217 2.239 2.213 2.230 807,842 +0.00(+0.00%)
Jun 07, 2007 2.252 2.257 2.213 2.230 1,016,877 -0.03(-1.16%)
Jun 06, 2007 2.266 2.270 2.239 2.257 910,078 -0.01(-0.39%)
Jun 05, 2007 2.279 2.281 2.263 2.266 855,309 -0.01(-0.48%)
Jun 04, 2007 2.263 2.281 2.263 2.276 950,698 +0.01(+0.29%)
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.