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

Invesco Senior Income Trust (NY: VVR )

4.180 +0.050 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 2.243 2.261 2.243 2.256 1,018,066 +0.00(+0.20%)
May 29, 2014 2.261 2.261 2.252 2.252 719,121 -0.01(-0.40%)
May 28, 2014 2.247 2.261 2.243 2.261 1,393,809 +0.02(+0.81%)
May 27, 2014 2.261 2.261 2.238 2.243 1,075,449 -0.01(-0.40%)
May 23, 2014 2.256 2.252 2.252 2.252 1,007,467 +0.00(+0.00%)
May 22, 2014 2.261 2.265 2.252 2.252 780,293 -0.00(-0.20%)
May 21, 2014 2.247 2.256 2.247 2.256 927,876 +0.00(+0.20%)
May 20, 2014 2.265 2.265 2.247 2.252 1,286,922 -0.01(-0.40%)
May 19, 2014 2.252 2.261 2.247 2.261 1,478,259 -0.00(-0.20%)
May 16, 2014 2.261 2.265 2.243 2.265 1,626,867 +0.02(+0.81%)
May 15, 2014 2.252 2.256 2.243 2.247 656,804 -0.01(-0.60%)
May 14, 2014 2.252 2.261 2.244 2.261 898,287 +0.00(+0.20%)
May 13, 2014 2.270 2.270 2.243 2.256 1,156,515 -0.01(-0.60%)
May 12, 2014 2.247 2.270 2.247 2.270 1,095,090 +0.02(+1.01%)
May 09, 2014 2.261 2.261 2.243 2.247 1,236,706 -0.01(-0.40%)
May 08, 2014 2.265 2.270 2.252 2.256 976,080 -0.01(-0.24%)
May 07, 2014 2.248 2.266 2.248 2.262 1,014,888 +0.00(+0.20%)
May 06, 2014 2.257 2.257 2.239 2.257 1,244,202 +0.00(+0.20%)
May 05, 2014 2.253 2.262 2.253 2.253 1,892,848 +0.00(+0.20%)
May 02, 2014 2.257 2.266 2.244 2.248 1,481,825 -0.01(-0.40%)
May 01, 2014 2.253 2.262 2.253 2.257 1,186,932 +0.00(+0.20%)
Apr 30, 2014 2.262 2.262 2.248 2.253 1,112,493 -0.00(-0.20%)
Apr 29, 2014 2.253 2.262 2.248 2.257 779,676 +0.01(+0.40%)
Apr 28, 2014 2.253 2.257 2.248 2.248 746,071 -0.00(-0.20%)
Apr 25, 2014 2.248 2.257 2.241 2.253 752,021 +0.00(+0.20%)
Apr 24, 2014 2.248 2.253 2.239 2.248 1,147,531 -0.00(-0.20%)
Apr 23, 2014 2.239 2.257 2.235 2.253 1,684,255 +0.02(+0.80%)
Apr 22, 2014 2.221 2.235 2.221 2.235 1,078,613 +0.01(+0.40%)
Apr 21, 2014 2.208 2.226 2.203 2.226 1,715,275 +0.00(+0.20%)
Apr 17, 2014 2.221 2.221 2.221 2.221 1,367,416 +0.00(+0.20%)
Apr 16, 2014 2.212 2.221 2.208 2.217 1,197,174 +0.01(+0.61%)
Apr 15, 2014 2.221 2.221 2.203 2.203 1,414,301 -0.01(-0.41%)
Apr 14, 2014 2.226 2.226 2.212 2.212 1,563,418 -0.01(-0.61%)
Apr 11, 2014 2.212 2.230 2.212 2.226 1,208,422 +0.00(+0.20%)
Apr 10, 2014 2.226 2.235 2.217 2.221 1,572,778 -0.00(-0.04%)
Apr 09, 2014 2.222 2.226 2.213 2.222 1,841,722 +0.00(+0.20%)
Apr 08, 2014 2.235 2.235 2.217 2.217 1,440,768 -0.01(-0.60%)
Apr 07, 2014 2.244 2.244 2.231 2.231 806,421 -0.01(-0.40%)
Apr 04, 2014 2.235 2.244 2.231 2.240 904,655 +0.00(+0.20%)
Apr 03, 2014 2.235 2.235 2.226 2.235 803,126 +0.00(+0.20%)
Apr 02, 2014 2.240 2.240 2.222 2.231 1,104,754 -0.00(-0.20%)
Apr 01, 2014 2.249 2.253 2.235 2.235 1,234,348 -0.01(-0.40%)
Mar 31, 2014 2.240 2.244 2.231 2.244 1,729,622 +0.01(+0.60%)
Mar 28, 2014 2.235 2.240 2.231 2.231 1,350,743 -0.00(-0.20%)
Mar 27, 2014 2.235 2.244 2.231 2.235 1,613,531 +0.00(+0.20%)
Mar 26, 2014 2.235 2.235 2.226 2.231 1,232,738 -0.00(-0.20%)
Mar 25, 2014 2.231 2.240 2.226 2.235 1,368,444 +0.01(+0.60%)
Mar 24, 2014 2.231 2.240 2.217 2.222 1,913,419 -0.01(-0.40%)
Mar 21, 2014 2.244 2.249 2.226 2.231 2,029,617 -0.00(-0.20%)
Mar 20, 2014 2.249 2.255 2.231 2.235 2,068,830 -0.01(-0.60%)
Mar 19, 2014 2.244 2.258 2.240 2.249 1,426,960 +0.01(+0.60%)
Mar 18, 2014 2.235 2.244 2.231 2.235 1,242,832 +0.00(+0.20%)
Mar 17, 2014 2.235 2.240 2.226 2.231 1,201,577 -0.00(-0.20%)
Mar 14, 2014 2.235 2.244 2.226 2.235 1,097,192 +0.00(+0.00%)
Mar 13, 2014 2.231 2.240 2.226 2.235 1,402,897 +0.00(+0.20%)
Mar 12, 2014 2.244 2.244 2.231 2.231 1,589,043 -0.01(-0.24%)
Mar 11, 2014 2.236 2.254 2.232 2.236 1,828,225 +0.00(+0.00%)
Mar 10, 2014 2.241 2.245 2.236 2.236 1,074,601 -0.01(-0.40%)
Mar 07, 2014 2.258 2.263 2.232 2.245 1,099,717 -0.01(-0.39%)
Mar 06, 2014 2.258 2.260 2.245 2.254 841,467 +0.00(+0.00%)
Mar 05, 2014 2.241 2.256 2.232 2.254 1,426,592 +0.02(+0.80%)
Mar 04, 2014 2.236 2.245 2.227 2.236 1,789,911 +0.00(+0.00%)
Mar 03, 2014 2.241 2.245 2.227 2.236 1,638,279 -0.01(-0.40%)
Feb 28, 2014 2.236 2.250 2.232 2.245 2,064,501 +0.01(+0.40%)
Feb 27, 2014 2.232 2.245 2.227 2.236 1,882,961 +0.00(+0.20%)
Feb 26, 2014 2.232 2.236 2.223 2.232 2,123,464 +0.00(+0.00%)
Feb 25, 2014 2.250 2.250 2.227 2.232 1,487,217 -0.01(-0.59%)
Feb 24, 2014 2.241 2.245 2.232 2.245 890,697 +0.01(+0.60%)
Feb 21, 2014 2.236 2.236 2.227 2.232 1,197,190 +0.00(+0.20%)
Feb 20, 2014 2.236 2.241 2.227 2.227 1,387,837 -0.00(-0.20%)
Feb 19, 2014 2.232 2.241 2.232 2.232 970,464 -0.00(-0.20%)
Feb 18, 2014 2.245 2.245 2.232 2.236 1,378,649 -0.00(-0.20%)
Feb 14, 2014 2.236 2.241 2.241 2.241 1,198,195 +0.00(+0.20%)
Feb 13, 2014 2.236 2.245 2.227 2.236 1,968,558 +0.00(+0.00%)
Feb 12, 2014 2.241 2.250 2.227 2.236 1,645,668 -0.00(-0.04%)
Feb 11, 2014 2.246 2.255 2.237 2.237 2,514,017 -0.02(-0.98%)
Feb 10, 2014 2.242 2.259 2.239 2.259 1,002,040 +0.02(+0.79%)
Feb 07, 2014 2.242 2.250 2.237 2.242 1,208,314 +0.00(+0.20%)
Feb 06, 2014 2.246 2.250 2.237 2.237 505,651 +0.00(+0.00%)
Feb 05, 2014 2.246 2.246 2.233 2.237 908,568 +0.00(+0.00%)
Feb 04, 2014 2.233 2.246 2.233 2.237 1,022,353 -0.00(-0.20%)
Feb 03, 2014 2.250 2.259 2.233 2.242 1,752,076 -0.00(-0.20%)
Jan 31, 2014 2.250 2.268 2.237 2.246 1,075,467 -0.00(-0.20%)
Jan 30, 2014 2.246 2.255 2.242 2.250 1,130,049 -0.00(-0.20%)
Jan 29, 2014 2.246 2.264 2.246 2.255 1,390,620 +0.00(+0.00%)
Jan 28, 2014 2.250 2.268 2.246 2.255 1,891,806 +0.02(+0.79%)
Jan 27, 2014 2.264 2.264 2.237 2.237 1,410,003 -0.03(-1.17%)
Jan 24, 2014 2.259 2.264 2.250 2.264 1,329,096 +0.00(+0.20%)
Jan 23, 2014 2.246 2.259 2.242 2.259 1,282,677 +0.01(+0.39%)
Jan 22, 2014 2.233 2.250 2.233 2.250 1,112,178 +0.01(+0.59%)
Jan 21, 2014 2.237 2.246 2.228 2.237 1,344,809 +0.00(+0.00%)
Jan 17, 2014 2.224 2.237 2.237 2.237 1,379,700 -0.00(-0.20%)
Jan 16, 2014 2.233 2.250 2.228 2.242 1,834,444 +0.00(+0.20%)
Jan 15, 2014 2.237 2.244 2.228 2.237 1,314,976 +0.00(+0.20%)
Jan 14, 2014 2.237 2.242 2.228 2.233 1,383,278 -0.00(-0.20%)
Jan 13, 2014 2.259 2.259 2.237 2.237 1,392,904 -0.02(-0.82%)
Jan 10, 2014 2.243 2.256 2.238 2.256 1,277,786 +0.01(+0.59%)
Jan 09, 2014 2.243 2.251 2.238 2.243 1,063,584 -0.01(-0.39%)
Jan 08, 2014 2.243 2.254 2.229 2.251 1,242,965 +0.01(+0.39%)
Jan 07, 2014 2.229 2.243 2.225 2.243 1,088,082 +0.01(+0.39%)
Jan 06, 2014 2.234 2.234 2.216 2.234 1,353,881 +0.01(+0.40%)
Jan 03, 2014 2.203 2.225 2.199 2.225 2,067,855 +0.02(+0.80%)
Jan 02, 2014 2.212 2.229 2.194 2.207 1,765,805 -0.01(-0.40%)
Dec 31, 2013 2.221 2.216 2.216 2.216 1,678,143 -0.02(-0.79%)
Dec 30, 2013 2.238 2.247 2.216 2.234 1,238,990 -0.01(-0.39%)
Dec 27, 2013 2.234 2.243 2.225 2.243 1,035,648 -0.00(-0.20%)
Dec 26, 2013 2.234 2.256 2.221 2.247 1,446,603 +0.02(+0.79%)
Dec 24, 2013 2.216 2.234 2.203 2.229 1,358,125 +0.03(+1.20%)
Dec 23, 2013 2.243 2.256 2.203 2.203 2,751,780 +0.00(+0.20%)
Dec 20, 2013 2.190 2.212 2.190 2.199 1,861,934 +0.00(+0.00%)
Dec 19, 2013 2.196 2.212 2.190 2.199 2,081,221 -0.01(-0.40%)
Dec 18, 2013 2.203 2.225 2.190 2.207 2,422,465 +0.00(+0.20%)
Dec 17, 2013 2.199 2.225 2.190 2.203 1,970,223 -0.01(-0.40%)
Dec 16, 2013 2.203 2.212 2.194 2.212 1,461,313 -0.01(-0.40%)
Dec 13, 2013 2.194 2.221 2.177 2.221 2,046,539 +0.03(+1.20%)
Dec 12, 2013 2.212 2.214 2.190 2.194 1,722,279 -0.01(-0.60%)
Dec 11, 2013 2.207 2.220 2.194 2.207 1,689,883 -0.01(-0.59%)
Dec 10, 2013 2.212 2.229 2.194 2.221 1,871,977 +0.02(+0.81%)
Dec 09, 2013 2.211 2.220 2.194 2.203 1,878,471 -0.01(-0.40%)
Dec 06, 2013 2.229 2.233 2.209 2.211 1,700,609 -0.01(-0.39%)
Dec 05, 2013 2.229 2.238 2.220 2.220 1,611,630 -0.01(-0.59%)
Dec 04, 2013 2.251 2.251 2.233 2.233 1,157,503 -0.01(-0.39%)
Dec 03, 2013 2.260 2.260 2.242 2.242 1,458,600 -0.03(-1.35%)
Dec 02, 2013 2.246 2.273 2.246 2.273 744,375 +0.02(+0.97%)
Nov 29, 2013 2.273 2.273 2.251 2.251 541,515 -0.01(-0.39%)
Nov 27, 2013 2.268 2.268 2.249 2.260 855,678 +0.00(+0.00%)
Nov 26, 2013 2.260 2.268 2.246 2.260 1,181,061 +0.00(+0.00%)
Nov 25, 2013 2.273 2.281 2.257 2.260 1,496,630 -0.02(-0.96%)
Nov 22, 2013 2.264 2.286 2.260 2.281 1,098,066 +0.02(+0.97%)
Nov 21, 2013 2.273 2.281 2.260 2.260 1,107,113 -0.02(-0.96%)
Nov 20, 2013 2.268 2.286 2.264 2.281 1,291,601 +0.01(+0.58%)
Nov 19, 2013 2.277 2.281 2.264 2.268 1,067,431 -0.00(-0.19%)
Nov 18, 2013 2.316 2.316 2.273 2.273 1,329,041 -0.03(-1.51%)
Nov 15, 2013 2.334 2.334 2.303 2.308 895,115 -0.02(-0.75%)
Nov 14, 2013 2.347 2.347 2.303 2.325 1,224,017 -0.01(-0.37%)
Nov 12, 2013 2.325 2.334 2.308 2.334 757,334 +0.01(+0.38%)
Nov 11, 2013 2.312 2.325 2.295 2.325 978,716 +0.03(+1.14%)
Nov 08, 2013 2.303 2.308 2.286 2.299 1,084,552 +0.00(+0.00%)
Nov 07, 2013 2.312 2.316 2.299 2.299 1,105,273 -0.01(-0.57%)
Nov 06, 2013 2.325 2.338 2.312 2.312 1,061,475 -0.00(-0.18%)
Nov 05, 2013 2.321 2.334 2.312 2.316 1,081,247 -0.02(-0.74%)
Nov 04, 2013 2.360 2.364 2.329 2.334 1,252,417 -0.03(-1.47%)
Nov 01, 2013 2.338 2.368 2.316 2.368 2,121,307 +0.04(+1.87%)
Oct 31, 2013 2.329 2.334 2.316 2.325 729,460 -0.00(-0.19%)
Oct 30, 2013 2.325 2.329 2.312 2.329 581,723 +0.01(+0.37%)
Oct 29, 2013 2.312 2.334 2.303 2.321 901,972 +0.00(+0.00%)
Oct 28, 2013 2.321 2.325 2.303 2.321 781,001 +0.01(+0.38%)
Oct 25, 2013 2.307 2.312 2.290 2.312 1,058,110 +0.01(+0.38%)
Oct 24, 2013 2.290 2.307 2.290 2.303 623,334 +0.01(+0.57%)
Oct 23, 2013 2.281 2.307 2.281 2.290 1,104,784 +0.00(+0.19%)
Oct 22, 2013 2.303 2.329 2.281 2.286 1,786,183 -0.02(-0.76%)
Oct 21, 2013 2.321 2.334 2.299 2.303 1,513,577 +0.01(+0.57%)
Oct 18, 2013 2.321 2.325 2.286 2.290 1,476,035 -0.04(-1.86%)
Oct 17, 2013 2.286 2.334 2.277 2.334 1,959,102 +0.04(+1.70%)
Oct 16, 2013 2.281 2.305 2.277 2.294 2,680,833 +0.00(+0.00%)
Oct 15, 2013 2.238 2.312 2.238 2.294 5,102,994 +0.07(+2.92%)
Oct 14, 2013 2.251 2.255 2.229 2.229 486,834 -0.02(-0.77%)
Oct 11, 2013 2.251 2.260 2.238 2.247 508,454 +0.00(+0.19%)
Oct 10, 2013 2.242 2.255 2.234 2.242 598,359 +0.01(+0.58%)
Oct 09, 2013 2.225 2.238 2.208 2.229 729,294 +0.02(+0.80%)
Oct 08, 2013 2.233 2.242 2.203 2.212 1,066,412 -0.01(-0.58%)
Oct 07, 2013 2.225 2.246 2.225 2.225 1,089,750 -0.01(-0.39%)
Oct 04, 2013 2.255 2.272 2.233 2.233 1,152,466 -0.02(-0.96%)
Oct 03, 2013 2.285 2.285 2.246 2.255 936,525 -0.03(-1.32%)
Oct 02, 2013 2.272 2.285 2.259 2.285 599,359 +0.00(+0.00%)
Oct 01, 2013 2.272 2.285 2.255 2.285 1,577,525 +0.05(+2.32%)
Sep 27, 2013 2.229 2.238 2.212 2.233 1,213,689 +0.00(+0.19%)
Sep 26, 2013 2.233 2.242 2.229 2.229 1,011,440 -0.02(-0.77%)
Sep 25, 2013 2.233 2.246 2.229 2.246 1,155,355 +0.00(+0.00%)
Sep 24, 2013 2.242 2.251 2.225 2.246 1,131,314 +0.02(+0.78%)
Sep 23, 2013 2.229 2.233 2.212 2.229 1,471,374 +0.00(+0.00%)
Sep 20, 2013 2.251 2.251 2.225 2.229 1,167,116 -0.01(-0.58%)
Sep 19, 2013 2.268 2.285 2.242 2.242 1,233,128 -0.03(-1.52%)
Sep 18, 2013 2.263 2.281 2.246 2.276 823,335 +0.01(+0.57%)
Sep 17, 2013 2.272 2.273 2.255 2.263 1,403,725 -0.01(-0.57%)
Sep 16, 2013 2.289 2.294 2.272 2.276 850,583 -0.00(-0.19%)
Sep 13, 2013 2.255 2.281 2.233 2.281 1,135,835 +0.03(+1.15%)
Sep 12, 2013 2.246 2.261 2.238 2.255 1,230,695 +0.01(+0.38%)
Sep 11, 2013 2.220 2.251 2.216 2.246 1,065,910 +0.00(+0.20%)
Sep 10, 2013 2.199 2.242 2.185 2.242 1,949,649 +0.06(+2.55%)
Sep 09, 2013 2.190 2.198 2.169 2.186 1,728,046 -0.00(-0.20%)
Sep 06, 2013 2.229 2.229 2.190 2.190 1,656,007 -0.03(-1.16%)
Sep 05, 2013 2.237 2.242 2.212 2.216 1,109,150 -0.03(-1.34%)
Sep 04, 2013 2.233 2.246 2.229 2.246 845,331 +0.00(+0.19%)
Sep 03, 2013 2.255 2.259 2.224 2.242 1,010,186 +0.00(+0.00%)
Aug 30, 2013 2.242 2.242 2.229 2.242 679,251 +0.00(+0.19%)
Aug 29, 2013 2.212 2.246 2.203 2.237 1,066,615 +0.02(+0.77%)
Aug 28, 2013 2.190 2.242 2.190 2.220 1,108,447 +0.01(+0.39%)
Aug 27, 2013 2.203 2.224 2.173 2.212 2,120,533 +0.00(+0.00%)
Aug 26, 2013 2.212 2.229 2.199 2.212 1,403,810 +0.01(+0.59%)
Aug 23, 2013 2.207 2.224 2.194 2.199 1,375,610 -0.01(-0.58%)
Aug 22, 2013 2.186 2.216 2.184 2.212 1,212,527 +0.04(+1.78%)
Aug 21, 2013 2.207 2.220 2.173 2.173 1,661,058 -0.05(-2.13%)
Aug 20, 2013 2.229 2.229 2.212 2.220 1,126,997 -0.00(-0.19%)
Aug 19, 2013 2.259 2.259 2.212 2.224 1,274,094 -0.04(-1.89%)
Aug 16, 2013 2.242 2.267 2.224 2.267 1,896,200 +0.03(+1.15%)
Aug 15, 2013 2.237 2.246 2.224 2.242 1,464,347 -0.01(-0.38%)
Aug 14, 2013 2.242 2.250 2.233 2.250 1,061,080 +0.01(+0.38%)
Aug 13, 2013 2.242 2.242 2.224 2.242 1,004,918 -0.00(-0.19%)
Aug 12, 2013 2.242 2.246 2.229 2.246 687,433 +0.00(+0.19%)
Aug 09, 2013 2.237 2.250 2.224 2.242 1,007,149 -0.01(-0.38%)
Aug 08, 2013 2.246 2.255 2.233 2.250 905,721 -0.00(-0.19%)
Aug 07, 2013 2.242 2.255 2.233 2.255 987,123 +0.01(+0.58%)
Aug 06, 2013 2.250 2.255 2.242 2.242 1,022,900 -0.01(-0.38%)
Aug 05, 2013 2.293 2.293 2.242 2.250 1,234,686 -0.03(-1.50%)
Aug 02, 2013 2.319 2.323 2.276 2.285 1,219,862 -0.03(-1.48%)
Aug 01, 2013 2.328 2.332 2.306 2.319 769,089 +0.01(+0.56%)
Jul 31, 2013 2.306 2.310 2.293 2.306 729,514 +0.02(+0.75%)
Jul 30, 2013 2.315 2.315 2.280 2.289 960,609 -0.02(-0.74%)
Jul 29, 2013 2.315 2.315 2.293 2.306 711,914 -0.02(-0.74%)
Jul 26, 2013 2.340 2.340 2.297 2.323 1,159,251 -0.02(-0.92%)
Jul 25, 2013 2.340 2.349 2.323 2.345 895,520 -0.00(-0.18%)
Jul 24, 2013 2.332 2.358 2.315 2.349 941,405 +0.02(+0.92%)
Jul 23, 2013 2.289 2.336 2.289 2.328 1,295,606 +0.04(+1.69%)
Jul 22, 2013 2.336 2.336 2.285 2.289 1,427,683 -0.04(-1.66%)
Jul 19, 2013 2.336 2.336 2.310 2.328 812,336 -0.01(-0.37%)
Jul 18, 2013 2.370 2.370 2.323 2.336 1,085,715 -0.02(-0.82%)
Jul 17, 2013 2.328 2.362 2.319 2.355 1,071,545 +0.04(+1.57%)
Jul 16, 2013 2.332 2.335 2.293 2.319 1,035,871 -0.02(-0.92%)
Jul 15, 2013 2.340 2.340 2.328 2.340 933,115 +0.01(+0.37%)
Jul 12, 2013 2.336 2.340 2.302 2.332 1,105,680 -0.00(-0.18%)
Jul 11, 2013 2.323 2.336 2.306 2.336 1,039,596 +0.03(+1.49%)
Jul 10, 2013 2.267 2.310 2.255 2.302 1,479,679 +0.04(+1.90%)
Jul 09, 2013 2.242 2.272 2.233 2.259 1,707,027 +0.03(+1.15%)
Jul 08, 2013 2.237 2.242 2.216 2.233 1,543,241 -0.00(-0.19%)
Jul 05, 2013 2.237 2.250 2.216 2.237 1,132,646 +0.00(+0.19%)
Jul 03, 2013 2.255 2.263 2.207 2.233 1,168,230 -0.03(-1.14%)
Jul 02, 2013 2.289 2.289 2.259 2.259 1,431,057 -0.04(-1.59%)
Jul 01, 2013 2.340 2.362 2.285 2.295 2,554,047 -0.04(-1.57%)
Jun 28, 2013 2.336 2.349 2.302 2.332 1,068,977 -0.01(-0.37%)
Jun 26, 2013 2.250 2.345 2.233 2.340 2,265,849 +0.12(+5.21%)
Jun 25, 2013 2.250 2.258 2.216 2.224 2,801,366 -0.01(-0.38%)
Jun 24, 2013 2.272 2.272 2.220 2.233 1,547,502 -0.06(-2.80%)
Jun 21, 2013 2.255 2.297 2.246 2.297 1,856,795 +0.06(+2.49%)
Jun 20, 2013 2.246 2.246 2.173 2.242 2,786,698 -0.03(-1.14%)
Jun 19, 2013 2.250 2.272 2.220 2.267 1,478,496 +0.00(+0.19%)
Jun 18, 2013 2.237 2.263 2.233 2.263 1,356,176 +0.03(+1.35%)
Jun 17, 2013 2.259 2.276 2.233 2.233 1,616,781 -0.02(-0.95%)
Jun 14, 2013 2.276 2.285 2.233 2.255 1,248,132 -0.03(-1.32%)
Jun 13, 2013 2.250 2.285 2.229 2.285 1,346,086 +0.02(+0.95%)
Jun 12, 2013 2.272 2.289 2.233 2.263 2,001,301 +0.00(+0.19%)
Jun 11, 2013 2.267 2.297 2.203 2.259 2,287,389 -0.07(-2.95%)
Jun 10, 2013 2.353 2.358 2.297 2.328 1,683,525 -0.04(-1.81%)
Jun 07, 2013 2.336 2.375 2.336 2.370 997,134 +0.03(+1.47%)
Jun 06, 2013 2.310 2.353 2.310 2.336 1,519,128 +0.03(+1.49%)
Jun 05, 2013 2.306 2.336 2.293 2.302 1,488,539 -0.03(-1.11%)
Jun 04, 2013 2.349 2.349 2.280 2.328 1,908,770 +0.02(+0.74%)
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.