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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 31, 2013 2.690 2.690 2.690 2.690 943,125 +0.00(+0.13%)
Dec 30, 2013 2.759 2.759 2.676 2.686 1,560,741 -0.07(-2.64%)
Dec 27, 2013 2.766 2.773 2.742 2.759 1,082,026 -0.01(-0.25%)
Dec 26, 2013 2.738 2.776 2.714 2.766 1,514,037 +0.02(+0.82%)
Dec 24, 2013 2.731 2.755 2.725 2.743 779,477 +0.00(+0.06%)
Dec 23, 2013 2.690 2.759 2.683 2.742 2,238,140 +0.07(+2.66%)
Dec 20, 2013 2.620 2.686 2.614 2.670 1,651,105 +0.06(+2.33%)
Dec 19, 2013 2.610 2.637 2.585 2.610 2,791,592 +0.02(+0.94%)
Dec 18, 2013 2.551 2.585 2.544 2.585 1,413,362 +0.03(+1.09%)
Dec 17, 2013 2.568 2.575 2.537 2.558 888,543 +0.01(+0.27%)
Dec 16, 2013 2.544 2.603 2.537 2.551 1,474,819 +0.02(+0.82%)
Dec 13, 2013 2.537 2.540 2.492 2.530 933,339 +0.01(+0.41%)
Dec 12, 2013 2.519 2.537 2.492 2.519 1,252,068 -0.01(-0.27%)
Dec 11, 2013 2.561 2.561 2.523 2.526 1,348,804 -0.02(-0.95%)
Dec 10, 2013 2.561 2.561 2.537 2.551 1,414,208 -0.00(-0.13%)
Dec 09, 2013 2.537 2.557 2.537 2.554 1,576,339 +0.01(+0.40%)
Dec 06, 2013 2.527 2.564 2.524 2.544 1,699,256 +0.03(+1.35%)
Dec 05, 2013 2.514 2.517 2.503 2.510 1,066,868 -0.00(-0.13%)
Dec 04, 2013 2.500 2.524 2.483 2.514 1,339,591 +0.01(+0.40%)
Dec 03, 2013 2.497 2.507 2.487 2.503 1,048,573 +0.00(+0.14%)
Dec 02, 2013 2.507 2.514 2.490 2.500 1,603,923 +0.00(+0.14%)
Nov 29, 2013 2.507 2.510 2.497 2.497 564,851 +0.00(+0.00%)
Nov 27, 2013 2.456 2.503 2.446 2.497 1,361,077 +0.05(+2.07%)
Nov 26, 2013 2.429 2.446 2.429 2.446 939,188 +0.01(+0.42%)
Nov 25, 2013 2.419 2.446 2.416 2.436 1,497,341 +0.02(+0.98%)
Nov 22, 2013 2.405 2.419 2.399 2.412 1,315,409 +0.01(+0.28%)
Nov 21, 2013 2.368 2.405 2.368 2.405 1,245,622 +0.04(+1.71%)
Nov 20, 2013 2.382 2.389 2.365 2.365 756,806 -0.02(-0.71%)
Nov 19, 2013 2.375 2.389 2.372 2.382 667,084 +0.01(+0.28%)
Nov 18, 2013 2.399 2.399 2.368 2.375 1,038,432 -0.01(-0.57%)
Nov 15, 2013 2.385 2.392 2.375 2.389 673,676 +0.02(+0.71%)
Nov 14, 2013 2.382 2.382 2.372 2.372 599,698 +0.00(+0.00%)
Nov 13, 2013 2.351 2.372 2.345 2.372 734,538 +0.01(+0.57%)
Nov 12, 2013 2.358 2.365 2.348 2.358 820,456 +0.00(+0.14%)
Nov 11, 2013 2.348 2.358 2.345 2.355 831,535 -0.00(-0.14%)
Nov 08, 2013 2.338 2.362 2.329 2.358 454,646 +0.02(+1.01%)
Nov 07, 2013 2.368 2.368 2.329 2.335 737,362 -0.02(-1.00%)
Nov 06, 2013 2.362 2.368 2.353 2.358 760,074 +0.00(+0.14%)
Nov 05, 2013 2.365 2.365 2.345 2.355 564,001 -0.01(-0.43%)
Nov 04, 2013 2.365 2.372 2.362 2.365 626,077 +0.01(+0.43%)
Nov 01, 2013 2.351 2.365 2.348 2.355 616,161 +0.00(+0.14%)
Oct 31, 2013 2.365 2.365 2.348 2.351 668,449 -0.01(-0.43%)
Oct 30, 2013 2.365 2.382 2.355 2.362 972,387 -0.01(-0.29%)
Oct 29, 2013 2.365 2.375 2.358 2.368 1,074,206 +0.01(+0.57%)
Oct 28, 2013 2.365 2.365 2.355 2.355 931,584 -0.00(-0.14%)
Oct 25, 2013 2.362 2.365 2.348 2.358 809,741 +0.01(+0.43%)
Oct 24, 2013 2.355 2.372 2.348 2.348 1,223,881 -0.00(-0.14%)
Oct 23, 2013 2.338 2.355 2.335 2.351 720,656 +0.01(+0.58%)
Oct 22, 2013 2.345 2.355 2.335 2.338 1,253,756 +0.01(+0.29%)
Oct 21, 2013 2.348 2.348 2.324 2.331 1,064,116 -0.01(-0.29%)
Oct 18, 2013 2.324 2.351 2.324 2.338 1,516,371 +0.02(+0.88%)
Oct 17, 2013 2.307 2.324 2.291 2.318 773,630 +0.02(+0.73%)
Oct 16, 2013 2.304 2.318 2.297 2.301 840,605 +0.01(+0.29%)
Oct 15, 2013 2.284 2.304 2.284 2.294 693,493 +0.01(+0.32%)
Oct 14, 2013 2.280 2.294 2.277 2.287 726,197 -0.01(-0.32%)
Oct 11, 2013 2.267 2.297 2.267 2.294 759,325 +0.03(+1.19%)
Oct 10, 2013 2.247 2.277 2.240 2.267 915,103 +0.04(+1.98%)
Oct 09, 2013 2.220 2.228 2.206 2.223 787,844 +0.02(+0.77%)
Oct 08, 2013 2.240 2.243 2.206 2.206 1,282,985 -0.03(-1.36%)
Oct 07, 2013 2.257 2.257 2.233 2.237 1,053,842 -0.03(-1.20%)
Oct 04, 2013 2.257 2.280 2.257 2.264 703,148 +0.01(+0.30%)
Oct 03, 2013 2.274 2.274 2.253 2.257 1,327,121 -0.01(-0.60%)
Oct 02, 2013 2.284 2.284 2.267 2.270 634,013 -0.02(-1.03%)
Oct 01, 2013 2.277 2.301 2.277 2.294 442,777 +0.02(+1.04%)
Sep 30, 2013 2.267 2.284 2.264 2.270 813,379 -0.02(-0.88%)
Sep 27, 2013 2.304 2.304 2.287 2.291 716,136 -0.03(-1.31%)
Sep 26, 2013 2.318 2.324 2.304 2.321 399,902 +0.01(+0.29%)
Sep 25, 2013 2.324 2.328 2.307 2.314 680,866 -0.01(-0.58%)
Sep 24, 2013 2.307 2.338 2.300 2.328 1,821,212 +0.02(+0.73%)
Sep 23, 2013 2.287 2.321 2.287 2.311 1,984,313 +0.02(+1.03%)
Sep 20, 2013 2.294 2.294 2.270 2.287 984,472 -0.01(-0.29%)
Sep 19, 2013 2.284 2.297 2.280 2.294 691,640 +0.01(+0.30%)
Sep 18, 2013 2.277 2.297 2.264 2.287 1,270,793 +0.02(+0.89%)
Sep 17, 2013 2.277 2.291 2.264 2.267 709,432 -0.01(-0.30%)
Sep 16, 2013 2.303 2.297 2.270 2.274 692,232 -0.00(-0.15%)
Sep 13, 2013 2.270 2.280 2.264 2.277 586,316 +0.00(+0.15%)
Sep 12, 2013 2.274 2.277 2.264 2.274 849,363 +0.02(+0.75%)
Sep 11, 2013 2.244 2.257 2.240 2.257 895,806 +0.01(+0.44%)
Sep 10, 2013 2.224 2.250 2.217 2.247 1,102,234 +0.03(+1.19%)
Sep 09, 2013 2.210 2.224 2.210 2.220 784,876 +0.02(+0.75%)
Sep 06, 2013 2.214 2.220 2.188 2.204 882,150 -0.01(-0.30%)
Sep 05, 2013 2.197 2.217 2.197 2.210 666,786 +0.01(+0.45%)
Sep 04, 2013 2.171 2.201 2.167 2.201 709,731 +0.03(+1.37%)
Sep 03, 2013 2.191 2.194 2.162 2.171 797,619 +0.01(+0.61%)
Aug 30, 2013 2.164 2.172 2.154 2.158 448,968 -0.01(-0.31%)
Aug 29, 2013 2.174 2.190 2.164 2.164 686,652 -0.01(-0.61%)
Aug 28, 2013 2.164 2.181 2.161 2.177 794,839 +0.02(+0.92%)
Aug 27, 2013 2.184 2.184 2.151 2.158 1,571,523 -0.04(-1.95%)
Aug 26, 2013 2.234 2.237 2.201 2.201 1,020,538 -0.04(-1.63%)
Aug 23, 2013 2.230 2.237 2.224 2.237 693,404 +0.02(+0.90%)
Aug 22, 2013 2.214 2.230 2.210 2.217 906,534 +0.01(+0.30%)
Aug 21, 2013 2.210 2.217 2.194 2.210 979,717 +0.00(+0.00%)
Aug 20, 2013 2.194 2.224 2.191 2.210 960,755 +0.02(+0.75%)
Aug 19, 2013 2.230 2.230 2.194 2.194 927,492 -0.03(-1.49%)
Aug 16, 2013 2.224 2.234 2.217 2.227 611,448 -0.01(-0.30%)
Aug 15, 2013 2.253 2.253 2.220 2.234 1,080,280 -0.04(-1.60%)
Aug 14, 2013 2.280 2.283 2.267 2.270 441,035 -0.02(-0.87%)
Aug 13, 2013 2.263 2.290 2.253 2.290 823,324 +0.03(+1.32%)
Aug 12, 2013 2.260 2.273 2.253 2.260 1,035,787 -0.00(-0.15%)
Aug 09, 2013 2.277 2.287 2.263 2.263 1,261,048 -0.02(-0.87%)
Aug 08, 2013 2.293 2.297 2.283 2.283 628,655 +0.00(+0.00%)
Aug 07, 2013 2.273 2.293 2.267 2.283 775,574 -0.01(-0.29%)
Aug 06, 2013 2.290 2.297 2.270 2.290 852,175 -0.01(-0.29%)
Aug 05, 2013 2.273 2.297 2.273 2.297 1,058,766 +0.02(+0.73%)
Aug 02, 2013 2.273 2.280 2.267 2.280 979,424 +0.00(+0.00%)
Aug 01, 2013 2.263 2.280 2.263 2.280 1,258,371 +0.03(+1.18%)
Jul 31, 2013 2.273 2.285 2.253 2.253 1,628,550 -0.03(-1.16%)
Jul 30, 2013 2.283 2.287 2.270 2.280 986,861 +0.01(+0.29%)
Jul 29, 2013 2.283 2.293 2.273 2.273 843,127 -0.02(-0.87%)
Jul 26, 2013 2.283 2.293 2.277 2.293 712,777 +0.01(+0.29%)
Jul 25, 2013 2.287 2.297 2.273 2.287 1,115,283 +0.00(+0.00%)
Jul 24, 2013 2.303 2.306 2.283 2.287 876,647 -0.02(-0.72%)
Jul 23, 2013 2.287 2.306 2.280 2.303 1,001,730 +0.03(+1.16%)
Jul 22, 2013 2.283 2.280 2.270 2.277 1,022,584 -0.00(-0.15%)
Jul 19, 2013 2.280 2.290 2.277 2.280 996,722 -0.01(-0.43%)
Jul 18, 2013 2.287 2.310 2.287 2.290 1,343,219 -0.00(-0.14%)
Jul 17, 2013 2.290 2.293 2.280 2.293 644,309 +0.01(+0.28%)
Jul 16, 2013 2.293 2.297 2.280 2.287 582,558 -0.01(-0.43%)
Jul 15, 2013 2.293 2.303 2.287 2.297 922,617 +0.00(+0.00%)
Jul 12, 2013 2.300 2.300 2.280 2.297 946,228 +0.00(+0.00%)
Jul 11, 2013 2.297 2.300 2.283 2.297 890,896 +0.03(+1.46%)
Jul 10, 2013 2.263 2.280 2.250 2.263 780,198 +0.00(+0.00%)
Jul 09, 2013 2.263 2.267 2.253 2.263 914,228 +0.01(+0.44%)
Jul 08, 2013 2.267 2.283 2.247 2.253 1,259,392 +0.00(+0.15%)
Jul 05, 2013 2.253 2.253 2.234 2.250 327,760 +0.00(+0.22%)
Jul 03, 2013 2.247 2.247 2.224 2.245 447,252 -0.01(-0.37%)
Jul 02, 2013 2.244 2.263 2.240 2.253 600,291 +0.01(+0.29%)
Jul 01, 2013 2.224 2.263 2.224 2.247 1,280,053 +0.04(+1.95%)
Jun 28, 2013 2.184 2.214 2.184 2.204 815,247 +0.00(+0.15%)
Jun 27, 2013 2.197 2.217 2.197 2.201 675,178 +0.01(+0.30%)
Jun 26, 2013 2.164 2.197 2.164 2.194 888,856 +0.04(+1.69%)
Jun 25, 2013 2.148 2.161 2.128 2.158 848,818 +0.04(+1.72%)
Jun 24, 2013 2.141 2.141 2.085 2.121 2,018,745 -0.03(-1.54%)
Jun 21, 2013 2.191 2.197 2.151 2.154 2,487,368 +0.01(+0.46%)
Jun 20, 2013 2.191 2.191 2.124 2.144 1,761,584 -0.05(-2.41%)
Jun 19, 2013 2.234 2.240 2.197 2.197 958,068 -0.04(-1.78%)
Jun 18, 2013 2.214 2.237 2.209 2.237 895,045 +0.04(+1.65%)
Jun 17, 2013 2.210 2.234 2.191 2.201 1,193,601 +0.01(+0.30%)
Jun 14, 2013 2.240 2.260 2.191 2.194 1,644,990 -0.05(-2.36%)
Jun 13, 2013 2.224 2.252 2.220 2.247 1,292,138 +0.02(+0.74%)
Jun 12, 2013 2.270 2.277 2.230 2.230 1,647,900 -0.05(-2.03%)
Jun 11, 2013 2.251 2.277 2.244 2.277 1,758,393 +0.02(+0.72%)
Jun 10, 2013 2.247 2.270 2.247 2.260 880,413 +0.01(+0.58%)
Jun 07, 2013 2.218 2.251 2.212 2.247 1,288,796 +0.04(+1.99%)
Jun 06, 2013 2.199 2.205 2.163 2.204 1,020,649 +0.03(+1.27%)
Jun 05, 2013 2.205 2.218 2.176 2.176 1,078,121 -0.03(-1.18%)
Jun 04, 2013 2.225 2.234 2.189 2.202 1,315,669 -0.02(-0.88%)
Jun 03, 2013 2.257 2.257 2.218 2.222 1,236,834 -0.02(-1.01%)
May 31, 2013 2.267 2.270 2.244 2.244 1,824,416 -0.03(-1.14%)
May 30, 2013 2.254 2.280 2.247 2.270 1,157,370 +0.02(+0.72%)
May 29, 2013 2.254 2.257 2.225 2.254 1,000,976 -0.00(-0.14%)
May 28, 2013 2.277 2.299 2.251 2.257 1,489,761 -0.00(-0.14%)
May 24, 2013 2.264 2.270 2.247 2.260 745,036 -0.02(-0.85%)
May 23, 2013 2.228 2.280 2.222 2.280 1,787,473 +0.02(+0.72%)
May 22, 2013 2.283 2.309 2.257 2.264 1,332,609 -0.01(-0.57%)
May 21, 2013 2.270 2.309 2.264 2.277 1,636,029 +0.01(+0.43%)
May 20, 2013 2.267 2.280 2.264 2.267 1,168,112 +0.00(+0.00%)
May 17, 2013 2.257 2.270 2.254 2.267 1,172,842 +0.01(+0.58%)
May 16, 2013 2.225 2.260 2.225 2.254 1,662,719 +0.02(+0.72%)
May 15, 2013 2.202 2.238 2.196 2.238 1,274,483 +0.05(+2.37%)
May 13, 2013 2.170 2.186 2.163 2.186 1,088,124 +0.02(+0.90%)
May 10, 2013 2.163 2.173 2.153 2.166 742,730 +0.00(+0.15%)
May 09, 2013 2.173 2.179 2.157 2.163 1,079,124 -0.02(-0.74%)
May 08, 2013 2.163 2.183 2.163 2.179 1,378,331 +0.00(+0.15%)
May 07, 2013 2.166 2.179 2.157 2.176 944,049 +0.01(+0.45%)
May 06, 2013 2.150 2.166 2.150 2.166 874,989 +0.02(+0.75%)
May 03, 2013 2.124 2.153 2.124 2.150 1,219,455 +0.04(+1.69%)
May 02, 2013 2.111 2.124 2.108 2.115 909,807 +0.01(+0.31%)
May 01, 2013 2.105 2.121 2.102 2.108 901,584 +0.00(+0.14%)
Apr 30, 2013 2.098 2.108 2.095 2.105 1,657,946 +0.01(+0.32%)
Apr 29, 2013 2.108 2.114 2.095 2.098 1,003,742 +0.00(+0.16%)
Apr 26, 2013 2.095 2.111 2.095 2.095 661,819 -0.01(-0.46%)
Apr 25, 2013 2.108 2.118 2.098 2.105 984,378 +0.00(+0.15%)
Apr 24, 2013 2.095 2.105 2.095 2.102 715,126 -0.00(-0.15%)
Apr 23, 2013 2.092 2.108 2.089 2.105 1,093,375 +0.02(+0.93%)
Apr 22, 2013 2.076 2.085 2.063 2.085 700,122 +0.02(+0.78%)
Apr 19, 2013 2.053 2.072 2.053 2.069 608,919 +0.02(+0.79%)
Apr 18, 2013 2.066 2.066 2.043 2.053 782,550 -0.01(-0.32%)
Apr 17, 2013 2.079 2.079 2.043 2.059 913,304 -0.02(-1.09%)
Apr 16, 2013 2.079 2.089 2.076 2.082 712,965 +0.01(+0.63%)
Apr 15, 2013 2.089 2.095 2.059 2.069 1,180,406 -0.03(-1.39%)
Apr 12, 2013 2.105 2.108 2.089 2.098 703,101 -0.01(-0.61%)
Apr 11, 2013 2.108 2.118 2.105 2.111 987,850 +0.01(+0.31%)
Apr 10, 2013 2.072 2.111 2.072 2.105 1,157,524 +0.03(+1.25%)
Apr 09, 2013 2.059 2.089 2.059 2.079 686,284 +0.02(+0.79%)
Apr 08, 2013 2.069 2.069 2.043 2.063 904,094 +0.01(+0.47%)
Apr 05, 2013 2.050 2.059 2.030 2.053 1,125,064 -0.02(-0.94%)
Apr 04, 2013 2.079 2.098 2.066 2.072 1,070,333 -0.00(-0.16%)
Apr 03, 2013 2.121 2.124 2.076 2.076 963,231 -0.04(-1.69%)
Apr 02, 2013 2.121 2.124 2.108 2.111 915,240 +0.01(+0.46%)
Apr 01, 2013 2.105 2.115 2.092 2.102 915,009 +0.00(+0.00%)
Mar 28, 2013 2.098 2.115 2.092 2.102 1,179,617 +0.00(+0.00%)
Mar 27, 2013 2.089 2.108 2.089 2.102 945,764 -0.01(-0.31%)
Mar 26, 2013 2.092 2.108 2.092 2.108 967,366 +0.02(+1.09%)
Mar 25, 2013 2.102 2.115 2.076 2.085 1,408,281 -0.01(-0.39%)
Mar 22, 2013 2.098 2.113 2.092 2.093 1,704,626 -0.00(-0.08%)
Mar 21, 2013 2.076 2.095 2.076 2.095 2,634,427 +0.02(+0.94%)
Mar 20, 2013 2.053 2.076 2.053 2.076 1,069,759 +0.03(+1.51%)
Mar 19, 2013 2.053 2.063 2.037 2.045 666,966 -0.01(-0.39%)
Mar 18, 2013 2.033 2.053 2.030 2.053 1,051,844 +0.01(+0.48%)
Mar 15, 2013 2.050 2.056 2.037 2.043 1,111,808 -0.02(-1.10%)
Mar 14, 2013 2.076 2.085 2.059 2.066 886,620 +0.01(+0.63%)
Mar 13, 2013 2.063 2.069 2.043 2.053 866,222 -0.01(-0.47%)
Mar 12, 2013 2.085 2.115 2.059 2.063 1,307,491 -0.02(-0.93%)
Mar 11, 2013 2.063 2.085 2.057 2.082 1,776,756 +0.02(+1.08%)
Mar 08, 2013 2.044 2.060 2.034 2.060 1,723,994 +0.03(+1.56%)
Mar 07, 2013 2.047 2.047 2.015 2.028 1,188,812 +0.02(+1.11%)
Mar 06, 2013 2.015 2.022 2.006 2.006 1,736,484 +0.01(+0.64%)
Mar 05, 2013 2.003 2.022 1.990 1.993 2,187,196 +0.00(+0.00%)
Mar 04, 2013 1.977 1.996 1.977 1.993 1,304,147 +0.01(+0.48%)
Mar 01, 2013 1.968 1.984 1.952 1.984 1,317,893 +0.02(+0.97%)
Feb 28, 2013 1.971 1.980 1.965 1.965 1,356,751 -0.01(-0.32%)
Feb 27, 2013 1.952 1.976 1.942 1.971 1,480,766 +0.02(+1.15%)
Feb 26, 2013 1.942 1.949 1.933 1.949 1,584,097 +0.01(+0.48%)
Feb 25, 2013 1.974 1.977 1.936 1.939 1,512,330 -0.02(-0.81%)
Feb 22, 2013 1.961 1.961 1.946 1.955 1,014,357 +0.01(+0.49%)
Feb 21, 2013 1.955 1.955 1.939 1.946 1,446,212 -0.03(-1.45%)
Feb 20, 2013 1.993 1.993 1.971 1.974 1,725,674 -0.02(-0.80%)
Feb 19, 2013 1.965 1.990 1.965 1.990 1,723,711 +0.03(+1.62%)
Feb 15, 2013 1.952 1.965 1.946 1.958 916,843 +0.01(+0.33%)
Feb 14, 2013 1.946 1.952 1.939 1.952 1,101,613 +0.01(+0.41%)
Feb 13, 2013 1.939 1.949 1.939 1.944 1,098,169 +0.00(+0.25%)
Feb 12, 2013 1.936 1.942 1.933 1.939 832,382 +0.01(+0.49%)
Feb 11, 2013 1.936 1.939 1.930 1.930 874,267 -0.01(-0.33%)
Feb 08, 2013 1.936 1.939 1.930 1.936 993,563 +0.00(+0.00%)
Feb 07, 2013 1.936 1.939 1.923 1.936 891,240 +0.00(+0.00%)
Feb 06, 2013 1.936 1.936 1.927 1.936 1,034,248 +0.02(+1.16%)
Feb 04, 2013 1.920 1.920 1.904 1.914 1,053,814 -0.01(-0.49%)
Feb 01, 2013 1.908 1.927 1.908 1.923 1,054,141 +0.02(+1.00%)
Jan 31, 2013 1.911 1.920 1.904 1.904 1,231,618 -0.01(-0.33%)
Jan 30, 2013 1.927 1.927 1.911 1.911 984,722 -0.01(-0.50%)
Jan 29, 2013 1.917 1.927 1.917 1.920 1,071,681 +0.00(+0.17%)
Jan 28, 2013 1.923 1.927 1.917 1.917 713,641 -0.01(-0.41%)
Jan 25, 2013 1.911 1.925 1.904 1.925 1,358,364 +0.02(+1.08%)
Jan 24, 2013 1.920 1.930 1.898 1.904 1,668,107 -0.01(-0.66%)
Jan 23, 2013 1.904 1.927 1.904 1.917 1,684,929 +0.01(+0.67%)
Jan 22, 2013 1.901 1.904 1.895 1.904 1,773,845 +0.01(+0.33%)
Jan 18, 2013 1.882 1.898 1.877 1.898 1,475,429 +0.03(+1.36%)
Jan 17, 2013 1.873 1.885 1.873 1.873 1,647,927 +0.00(+0.00%)
Jan 16, 2013 1.866 1.873 1.863 1.873 994,363 +0.01(+0.34%)
Jan 15, 2013 1.866 1.866 1.857 1.866 862,200 +0.00(+0.00%)
Jan 14, 2013 1.879 1.879 1.860 1.866 768,215 -0.01(-0.34%)
Jan 11, 2013 1.863 1.879 1.857 1.873 1,465,176 +0.02(+0.85%)
Jan 10, 2013 1.857 1.863 1.847 1.857 1,082,838 +0.01(+0.34%)
Jan 09, 2013 1.838 1.850 1.835 1.850 1,406,359 +0.02(+0.87%)
Jan 08, 2013 1.831 1.838 1.819 1.835 935,977 +0.00(+0.17%)
Jan 07, 2013 1.835 1.835 1.822 1.831 1,187,331 +0.00(+0.17%)
Jan 04, 2013 1.815 1.835 1.812 1.828 1,692,509 +0.02(+0.88%)
Jan 03, 2013 1.822 1.825 1.806 1.812 1,351,467 -0.01(-0.70%)
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.