Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings Quality Fund II, Inc. (NY: MUE )

9.950 -0.030 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 29, 2005 5.928 5.960 5.915 5.924 64,055 +0.02(+0.31%)
Apr 28, 2005 5.928 5.933 5.897 5.906 43,220 +0.02(+0.31%)
Apr 27, 2005 5.874 5.901 5.865 5.888 81,343 -0.00(-0.08%)
Apr 26, 2005 5.861 5.892 5.847 5.892 65,385 +0.05(+0.85%)
Apr 25, 2005 5.829 5.861 5.829 5.843 46,767 +0.01(+0.23%)
Apr 22, 2005 5.820 5.856 5.820 5.829 55,411 +0.01(+0.15%)
Apr 21, 2005 5.843 5.861 5.816 5.820 92,426 -0.01(-0.23%)
Apr 20, 2005 5.856 5.856 5.816 5.834 23,937 -0.02(-0.39%)
Apr 19, 2005 5.838 5.865 5.838 5.856 51,865 +0.02(+0.31%)
Apr 18, 2005 5.834 5.838 5.811 5.838 64,942 +0.01(+0.23%)
Apr 15, 2005 5.802 5.825 5.798 5.825 75,581 +0.03(+0.47%)
Apr 14, 2005 5.775 5.811 5.770 5.798 113,704 +0.01(+0.23%)
Apr 13, 2005 5.784 5.811 5.779 5.784 75,359 -0.03(-0.54%)
Apr 12, 2005 5.789 5.816 5.766 5.816 91,096 +0.04(+0.62%)
Apr 11, 2005 5.775 5.793 5.743 5.779 108,827 +0.00(+0.08%)
Apr 08, 2005 5.802 5.802 5.757 5.775 54,524 -0.03(-0.54%)
Apr 07, 2005 5.798 5.816 5.789 5.807 84,003 -0.00(-0.08%)
Apr 06, 2005 5.802 5.816 5.779 5.811 67,380 +0.04(+0.70%)
Apr 05, 2005 5.798 5.802 5.766 5.770 92,426 -0.03(-0.47%)
Apr 04, 2005 5.798 5.802 5.775 5.798 55,411 -0.00(-0.08%)
Apr 01, 2005 5.752 5.802 5.752 5.802 93,977 +0.09(+1.50%)
Mar 31, 2005 5.667 5.739 5.667 5.716 99,962 +0.04(+0.64%)
Mar 30, 2005 5.662 5.680 5.631 5.680 215,882 +0.03(+0.56%)
Mar 29, 2005 5.662 5.689 5.626 5.649 166,234 -0.03(-0.48%)
Mar 28, 2005 5.707 5.707 5.671 5.676 62,060 -0.05(-0.79%)
Mar 24, 2005 5.689 5.725 5.667 5.721 78,905 +0.01(+0.16%)
Mar 23, 2005 5.798 5.798 5.685 5.712 169,780 -0.11(-1.86%)
Mar 22, 2005 5.843 5.856 5.816 5.820 57,627 -0.04(-0.62%)
Mar 21, 2005 5.901 5.901 5.825 5.856 100,183 -0.01(-0.23%)
Mar 18, 2005 5.915 5.915 5.870 5.870 77,575 -0.05(-0.84%)
Mar 17, 2005 5.883 5.919 5.865 5.919 74,251 +0.04(+0.69%)
Mar 16, 2005 5.910 5.910 5.852 5.879 142,074 -0.01(-0.23%)
Mar 15, 2005 5.974 5.974 5.888 5.892 116,363 -0.06(-1.06%)
Mar 14, 2005 5.951 5.964 5.937 5.955 82,673 -0.02(-0.38%)
Mar 11, 2005 6.023 6.023 5.969 5.978 84,668 -0.07(-1.12%)
Mar 10, 2005 6.082 6.086 6.032 6.046 111,265 -0.02(-0.37%)
Mar 09, 2005 6.091 6.104 6.037 6.068 109,936 -0.06(-0.96%)
Mar 08, 2005 6.149 6.154 6.104 6.127 125,894 -0.01(-0.22%)
Mar 07, 2005 6.154 6.154 6.127 6.140 52,308 -0.01(-0.15%)
Mar 04, 2005 6.131 6.163 6.127 6.149 86,441 +0.02(+0.29%)
Mar 03, 2005 6.104 6.136 6.100 6.131 64,720 +0.01(+0.15%)
Mar 02, 2005 6.091 6.122 6.091 6.122 66,936 +0.02(+0.37%)
Mar 01, 2005 6.091 6.122 6.086 6.100 50,535 -0.01(-0.15%)
Feb 28, 2005 6.113 6.127 6.104 6.109 126,559 -0.00(-0.07%)
Feb 25, 2005 6.095 6.122 6.095 6.113 90,652 +0.02(+0.30%)
Feb 24, 2005 6.100 6.104 6.086 6.095 37,236 -0.00(-0.07%)
Feb 23, 2005 6.091 6.113 6.077 6.100 72,256 +0.03(+0.52%)
Feb 22, 2005 6.104 6.104 6.046 6.068 61,395 -0.02(-0.37%)
Feb 18, 2005 6.091 6.095 6.064 6.091 126,781 -0.00(-0.07%)
Feb 17, 2005 6.109 6.109 6.073 6.095 124,343 -0.03(-0.44%)
Feb 16, 2005 6.145 6.168 6.118 6.122 77,132 -0.06(-0.95%)
Feb 15, 2005 6.158 6.181 6.158 6.181 65,828 +0.00(+0.07%)
Feb 14, 2005 6.163 6.177 6.145 6.177 81,787 +0.03(+0.51%)
Feb 11, 2005 6.131 6.154 6.131 6.145 66,715 -0.02(-0.37%)
Feb 10, 2005 6.136 6.177 6.136 6.168 100,626 +0.00(+0.00%)
Feb 09, 2005 6.154 6.168 6.122 6.168 97,080 +0.03(+0.44%)
Feb 08, 2005 6.140 6.145 6.118 6.140 121,904 +0.00(+0.00%)
Feb 07, 2005 6.104 6.145 6.100 6.140 73,586 +0.01(+0.22%)
Feb 04, 2005 6.118 6.131 6.113 6.127 79,349 +0.01(+0.22%)
Feb 03, 2005 6.104 6.127 6.100 6.113 77,575 -0.01(-0.22%)
Feb 02, 2005 6.113 6.127 6.095 6.127 99,075 +0.03(+0.52%)
Feb 01, 2005 6.100 6.113 6.086 6.095 116,142 -0.00(-0.07%)
Jan 31, 2005 6.073 6.109 6.068 6.100 142,961 +0.01(+0.15%)
Jan 28, 2005 6.077 6.095 6.077 6.091 86,220 +0.01(+0.15%)
Jan 27, 2005 6.082 6.086 6.059 6.082 70,483 +0.00(+0.00%)
Jan 26, 2005 6.046 6.082 6.028 6.082 136,976 +0.04(+0.60%)
Jan 25, 2005 6.082 6.082 6.023 6.046 135,203 -0.04(-0.59%)
Jan 24, 2005 6.041 6.082 6.028 6.082 122,569 +0.04(+0.67%)
Jan 21, 2005 6.023 6.041 6.014 6.041 103,730 +0.01(+0.22%)
Jan 20, 2005 6.019 6.046 6.014 6.028 50,535 +0.01(+0.23%)
Jan 19, 2005 6.032 6.037 6.005 6.014 115,920 -0.00(-0.07%)
Jan 18, 2005 5.983 6.032 5.983 6.019 68,488 +0.02(+0.38%)
Jan 14, 2005 6.001 6.005 5.983 5.996 28,370 -0.02(-0.37%)
Jan 13, 2005 6.001 6.028 6.001 6.019 40,117 +0.00(+0.00%)
Jan 12, 2005 5.996 6.019 5.987 6.019 64,942 +0.02(+0.30%)
Jan 11, 2005 6.001 6.005 5.978 6.001 59,844 +0.02(+0.38%)
Jan 10, 2005 5.955 5.987 5.955 5.978 95,750 +0.01(+0.23%)
Jan 07, 2005 5.933 5.969 5.933 5.964 42,555 +0.01(+0.15%)
Jan 06, 2005 5.946 5.964 5.933 5.955 58,071 +0.01(+0.15%)
Jan 05, 2005 5.969 5.969 5.924 5.946 55,632 -0.00(-0.08%)
Jan 04, 2005 5.978 5.983 5.933 5.951 143,626 -0.03(-0.45%)
Jan 03, 2005 5.974 6.001 5.964 5.978 39,452 +0.01(+0.15%)
Dec 31, 2004 5.946 5.969 5.946 5.969 13,742 +0.01(+0.23%)
Dec 30, 2004 5.928 5.955 5.928 5.955 95,972 +0.01(+0.23%)
Dec 29, 2004 5.946 5.951 5.924 5.942 57,184 +0.03(+0.46%)
Dec 28, 2004 5.933 5.942 5.892 5.915 129,219 +0.00(+0.00%)
Dec 27, 2004 5.933 5.937 5.915 5.915 53,638 -0.01(-0.23%)
Dec 23, 2004 5.937 5.942 5.892 5.928 70,261 +0.00(+0.08%)
Dec 22, 2004 5.924 5.933 5.910 5.924 49,205 +0.00(+0.00%)
Dec 21, 2004 5.888 5.951 5.879 5.924 66,936 +0.00(+0.00%)
Dec 20, 2004 5.861 5.946 5.861 5.924 112,817 +0.04(+0.61%)
Dec 17, 2004 5.870 5.897 5.843 5.888 117,915 -0.01(-0.23%)
Dec 16, 2004 5.915 5.915 5.861 5.901 72,699 -0.01(-0.23%)
Dec 15, 2004 5.915 5.933 5.906 5.915 90,652 +0.00(+0.00%)
Dec 14, 2004 5.933 5.937 5.910 5.915 107,276 -0.03(-0.53%)
Dec 13, 2004 5.955 5.955 5.928 5.946 59,179 -0.02(-0.38%)
Dec 10, 2004 5.955 5.974 5.951 5.969 102,400 +0.01(+0.23%)
Dec 09, 2004 5.969 5.978 5.937 5.955 67,601 -0.01(-0.23%)
Dec 08, 2004 5.928 5.978 5.928 5.969 121,240 +0.03(+0.53%)
Dec 07, 2004 5.892 5.955 5.888 5.937 101,513 +0.00(+0.08%)
Dec 06, 2004 5.910 5.933 5.901 5.933 102,621 +0.02(+0.38%)
Dec 03, 2004 5.861 5.919 5.861 5.910 149,167 +0.05(+0.85%)
Dec 02, 2004 5.906 5.915 5.847 5.861 93,534 -0.04(-0.69%)
Dec 01, 2004 5.901 5.951 5.892 5.901 174,434 +0.00(+0.08%)
Nov 30, 2004 5.933 5.933 5.879 5.897 115,920 -0.04(-0.68%)
Nov 29, 2004 5.978 5.996 5.910 5.937 148,502 -0.04(-0.60%)
Nov 26, 2004 5.996 5.996 5.969 5.974 20,834 -0.01(-0.23%)
Nov 24, 2004 5.978 6.028 5.974 5.987 72,034 +0.02(+0.38%)
Nov 23, 2004 5.951 5.964 5.937 5.964 105,946 +0.02(+0.30%)
Nov 22, 2004 5.910 5.946 5.901 5.946 103,730 +0.04(+0.61%)
Nov 19, 2004 5.955 5.955 5.897 5.910 88,436 -0.04(-0.68%)
Nov 18, 2004 5.960 5.964 5.946 5.951 49,648 -0.01(-0.23%)
Nov 17, 2004 5.955 5.969 5.928 5.964 154,930 +0.00(+0.08%)
Nov 16, 2004 5.955 5.969 5.946 5.960 95,529 -0.02(-0.30%)
Nov 15, 2004 5.978 5.996 5.942 5.978 78,905 +0.02(+0.38%)
Nov 12, 2004 5.870 5.974 5.856 5.955 90,652 +0.07(+1.15%)
Nov 11, 2004 5.843 5.888 5.838 5.888 65,828 +0.05(+0.77%)
Nov 10, 2004 5.807 5.843 5.802 5.843 80,900 +0.04(+0.62%)
Nov 09, 2004 5.757 5.820 5.734 5.807 121,461 +0.03(+0.55%)
Nov 08, 2004 5.951 5.951 5.752 5.775 172,218 -0.18(-3.03%)
Nov 05, 2004 6.100 6.100 5.933 5.955 70,926 -0.15(-2.44%)
Nov 04, 2004 6.091 6.104 6.073 6.104 39,896 +0.02(+0.37%)
Nov 03, 2004 6.055 6.086 6.050 6.082 32,360 +0.01(+0.15%)
Nov 02, 2004 6.037 6.082 6.037 6.073 102,843 -0.00(-0.07%)
Nov 01, 2004 6.050 6.077 6.050 6.077 73,807 -0.00(-0.07%)
Oct 29, 2004 6.068 6.086 6.055 6.082 174,878 +0.01(+0.22%)
Oct 28, 2004 6.059 6.068 6.037 6.068 117,250 +0.00(+0.07%)
Oct 27, 2004 6.068 6.073 6.046 6.064 144,291 -0.00(-0.07%)
Oct 26, 2004 6.046 6.068 6.037 6.068 134,538 +0.00(+0.07%)
Oct 25, 2004 6.077 6.077 6.050 6.064 99,962 -0.00(-0.07%)
Oct 22, 2004 6.073 6.077 6.059 6.068 58,071 +0.00(+0.00%)
Oct 21, 2004 6.077 6.082 6.059 6.068 84,225 -0.01(-0.15%)
Oct 20, 2004 6.050 6.095 6.046 6.077 126,116 +0.03(+0.45%)
Oct 19, 2004 6.037 6.050 6.014 6.050 58,736 +0.03(+0.45%)
Oct 18, 2004 6.037 6.046 6.010 6.023 63,833 -0.01(-0.15%)
Oct 15, 2004 6.046 6.046 6.005 6.032 86,220 -0.00(-0.07%)
Oct 14, 2004 6.041 6.041 6.014 6.037 83,781 -0.01(-0.15%)
Oct 13, 2004 6.005 6.068 6.001 6.046 108,162 -0.02(-0.30%)
Oct 12, 2004 6.059 6.082 6.019 6.064 73,142 +0.03(+0.45%)
Oct 11, 2004 6.005 6.046 6.005 6.037 40,117 +0.02(+0.30%)
Oct 08, 2004 5.978 6.023 5.978 6.019 72,478 +0.03(+0.53%)
Oct 07, 2004 5.983 5.987 5.969 5.987 46,102 +0.00(+0.00%)
Oct 06, 2004 5.969 5.992 5.969 5.987 57,627 +0.02(+0.30%)
Oct 05, 2004 5.978 5.996 5.955 5.969 63,390 +0.00(+0.08%)
Oct 04, 2004 5.933 5.969 5.915 5.964 76,689 -0.00(-0.08%)
Oct 01, 2004 5.987 5.987 5.933 5.969 56,519 -0.01(-0.15%)
Sep 30, 2004 6.023 6.046 5.978 5.978 194,826 -0.05(-0.90%)
Sep 29, 2004 6.068 6.068 6.032 6.032 148,724 -0.04(-0.59%)
Sep 28, 2004 6.041 6.091 6.032 6.068 230,511 +0.05(+0.90%)
Sep 27, 2004 6.014 6.019 5.996 6.014 81,343 +0.00(+0.00%)
Sep 24, 2004 6.010 6.019 5.992 6.014 144,069 +0.00(+0.08%)
Sep 23, 2004 6.037 6.041 5.996 6.010 130,992 -0.01(-0.22%)
Sep 22, 2004 6.001 6.023 5.983 6.023 101,735 +0.04(+0.68%)
Sep 21, 2004 5.964 6.005 5.964 5.983 161,357 +0.01(+0.15%)
Sep 20, 2004 5.960 6.014 5.960 5.974 150,275 +0.00(+0.08%)
Sep 17, 2004 5.987 5.996 5.960 5.969 47,653 -0.00(-0.08%)
Sep 16, 2004 5.974 5.996 5.960 5.974 111,709 +0.02(+0.30%)
Sep 15, 2004 5.969 5.969 5.933 5.955 116,807 -0.01(-0.23%)
Sep 14, 2004 5.955 5.974 5.937 5.969 126,559 +0.00(+0.00%)
Sep 13, 2004 5.933 5.978 5.910 5.969 202,362 +0.05(+0.92%)
Sep 10, 2004 5.910 5.942 5.910 5.915 130,549 +0.01(+0.23%)
Sep 09, 2004 5.888 5.933 5.888 5.901 104,394 +0.01(+0.23%)
Sep 08, 2004 5.888 5.906 5.883 5.888 93,534 +0.00(+0.00%)
Sep 07, 2004 5.874 5.910 5.874 5.888 64,942 +0.02(+0.31%)
Sep 03, 2004 5.883 5.906 5.847 5.870 89,544 -0.03(-0.54%)
Sep 02, 2004 5.933 5.933 5.901 5.901 51,865 -0.03(-0.53%)
Sep 01, 2004 5.897 5.933 5.897 5.933 76,689 +0.01(+0.23%)
Aug 31, 2004 5.897 5.924 5.897 5.919 149,832 +0.05(+0.77%)
Aug 30, 2004 5.856 5.879 5.847 5.874 149,610 +0.02(+0.31%)
Aug 27, 2004 5.847 5.870 5.847 5.856 140,301 +0.01(+0.15%)
Aug 26, 2004 5.829 5.847 5.816 5.847 93,091 +0.00(+0.08%)
Aug 25, 2004 5.820 5.843 5.807 5.843 62,947 +0.02(+0.31%)
Aug 24, 2004 5.829 5.829 5.802 5.825 25,045 +0.00(+0.08%)
Aug 23, 2004 5.798 5.834 5.798 5.820 42,555 +0.01(+0.16%)
Aug 20, 2004 5.843 5.843 5.807 5.811 47,210 -0.03(-0.54%)
Aug 19, 2004 5.843 5.843 5.811 5.843 58,514 +0.01(+0.23%)
Aug 18, 2004 5.802 5.829 5.793 5.829 113,039 +0.01(+0.15%)
Aug 17, 2004 5.811 5.834 5.802 5.820 132,100 +0.01(+0.16%)
Aug 16, 2004 5.811 5.811 5.775 5.811 68,266 +0.01(+0.16%)
Aug 13, 2004 5.798 5.807 5.770 5.802 86,884 +0.00(+0.08%)
Aug 12, 2004 5.789 5.798 5.766 5.798 52,529 -0.02(-0.31%)
Aug 11, 2004 5.798 5.820 5.779 5.816 65,607 +0.03(+0.47%)
Aug 10, 2004 5.807 5.807 5.766 5.789 84,225 -0.02(-0.31%)
Aug 09, 2004 5.784 5.829 5.784 5.807 103,286 -0.00(-0.08%)
Aug 06, 2004 5.793 5.829 5.793 5.811 84,668 +0.04(+0.70%)
Aug 05, 2004 5.739 5.770 5.739 5.770 51,421 +0.01(+0.24%)
Aug 04, 2004 5.734 5.757 5.721 5.757 89,323 +0.01(+0.24%)
Aug 03, 2004 5.698 5.743 5.698 5.743 119,910 +0.03(+0.55%)
Aug 02, 2004 5.716 5.752 5.712 5.712 64,942 -0.01(-0.16%)
Jul 30, 2004 5.689 5.721 5.676 5.721 130,105 +0.03(+0.48%)
Jul 29, 2004 5.640 5.694 5.640 5.694 40,117 +0.05(+0.96%)
Jul 28, 2004 5.662 5.662 5.626 5.640 34,133 -0.02(-0.32%)
Jul 27, 2004 5.685 5.685 5.608 5.658 113,925 -0.02(-0.32%)
Jul 26, 2004 5.689 5.689 5.649 5.676 50,535 -0.01(-0.16%)
Jul 23, 2004 5.671 5.685 5.653 5.685 38,123 +0.02(+0.40%)
Jul 22, 2004 5.644 5.671 5.640 5.662 46,545 +0.01(+0.16%)
Jul 21, 2004 5.653 5.685 5.640 5.653 58,514 -0.02(-0.32%)
Jul 20, 2004 5.721 5.721 5.671 5.671 74,472 -0.05(-0.79%)
Jul 19, 2004 5.725 5.734 5.716 5.716 30,587 -0.01(-0.16%)
Jul 16, 2004 5.667 5.725 5.667 5.725 45,880 +0.05(+0.79%)
Jul 15, 2004 5.698 5.698 5.667 5.680 73,142 -0.00(-0.08%)
Jul 14, 2004 5.667 5.694 5.653 5.685 117,915 +0.01(+0.16%)
Jul 13, 2004 5.685 5.685 5.649 5.676 112,817 -0.01(-0.24%)
Jul 12, 2004 5.671 5.698 5.658 5.689 105,503 +0.02(+0.40%)
Jul 09, 2004 5.667 5.667 5.644 5.667 39,231 +0.00(+0.00%)
Jul 08, 2004 5.640 5.671 5.640 5.667 62,947 +0.03(+0.56%)
Jul 07, 2004 5.653 5.671 5.631 5.635 79,570 +0.00(+0.08%)
Jul 06, 2004 5.585 5.640 5.585 5.631 101,291 +0.02(+0.32%)
Jul 02, 2004 5.576 5.626 5.576 5.613 50,978 +0.05(+0.81%)
Jul 01, 2004 5.509 5.567 5.509 5.567 129,662 +0.05(+0.90%)
Jun 30, 2004 5.491 5.531 5.473 5.518 153,156 +0.05(+0.91%)
Jun 29, 2004 5.455 5.486 5.455 5.468 81,787 +0.01(+0.17%)
Jun 28, 2004 5.504 5.504 5.459 5.459 94,420 -0.03(-0.58%)
Jun 25, 2004 5.477 5.500 5.473 5.491 79,127 +0.01(+0.25%)
Jun 24, 2004 5.482 5.518 5.459 5.477 209,454 +0.01(+0.17%)
Jun 23, 2004 5.482 5.482 5.459 5.468 56,519 -0.02(-0.41%)
Jun 22, 2004 5.468 5.491 5.450 5.491 89,101 -0.00(-0.08%)
Jun 21, 2004 5.504 5.504 5.486 5.495 53,194 +0.00(+0.00%)
Jun 18, 2004 5.473 5.504 5.473 5.495 43,664 +0.00(+0.08%)
Jun 17, 2004 5.464 5.495 5.459 5.491 43,442 +0.00(+0.08%)
Jun 16, 2004 5.477 5.495 5.477 5.486 72,478 -0.04(-0.65%)
Jun 15, 2004 5.486 5.527 5.473 5.522 91,096 +0.04(+0.66%)
Jun 14, 2004 5.509 5.513 5.486 5.486 47,875 -0.03(-0.57%)
Jun 10, 2004 5.527 5.585 5.518 5.518 62,503 -0.09(-1.61%)
Jun 09, 2004 5.608 5.617 5.595 5.608 28,370 -0.03(-0.48%)
Jun 08, 2004 5.644 5.644 5.617 5.635 58,736 -0.01(-0.16%)
Jun 07, 2004 5.626 5.644 5.608 5.644 54,968 +0.04(+0.64%)
Jun 04, 2004 5.617 5.653 5.604 5.608 74,694 -0.02(-0.32%)
Jun 03, 2004 5.653 5.662 5.617 5.626 64,277 -0.03(-0.56%)
Jun 02, 2004 5.671 5.676 5.658 5.658 90,209 -0.00(-0.08%)
Jun 01, 2004 5.671 5.676 5.644 5.662 42,999 -0.01(-0.16%)
May 28, 2004 5.644 5.676 5.644 5.671 87,993 +0.04(+0.64%)
May 27, 2004 5.658 5.676 5.631 5.635 59,179 +0.01(+0.24%)
May 26, 2004 5.635 5.662 5.617 5.622 58,957 +0.00(+0.08%)
May 25, 2004 5.590 5.631 5.590 5.617 84,225 +0.02(+0.40%)
May 24, 2004 5.567 5.595 5.558 5.595 81,122 +0.03(+0.49%)
May 21, 2004 5.509 5.590 5.504 5.567 75,581 +0.08(+1.48%)
May 20, 2004 5.495 5.540 5.486 5.486 50,091 -0.01(-0.25%)
May 19, 2004 5.513 5.518 5.464 5.500 78,905 -0.02(-0.33%)
May 18, 2004 5.522 5.527 5.504 5.518 113,704 -0.00(-0.08%)
May 17, 2004 5.518 5.531 5.482 5.522 94,199 +0.01(+0.16%)
May 14, 2004 5.428 5.540 5.423 5.513 62,725 +0.10(+1.83%)
May 13, 2004 5.419 5.441 5.382 5.414 83,560 -0.05(-0.91%)
May 12, 2004 5.473 5.482 5.414 5.464 124,786 +0.00(+0.00%)
May 11, 2004 5.495 5.527 5.464 5.464 159,584 +0.01(+0.17%)
May 10, 2004 5.491 5.527 5.450 5.455 103,508 -0.04(-0.66%)
May 07, 2004 5.504 5.527 5.455 5.491 97,080 -0.06(-1.06%)
May 06, 2004 5.595 5.599 5.527 5.549 101,291 -0.06(-1.05%)
May 05, 2004 5.640 5.640 5.558 5.608 122,126 -0.03(-0.56%)
May 04, 2004 5.649 5.671 5.626 5.640 51,865 +0.00(+0.00%)
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.