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

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.40 +0.27 (+2.43%)
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 29, 2009 1.317 1.340 1.297 1.334 306,683 +0.02(+1.28%)
May 28, 2009 1.334 1.334 1.270 1.317 474,403 -0.01(-0.51%)
May 27, 2009 1.327 1.337 1.266 1.323 569,268 +0.01(+0.51%)
May 26, 2009 1.236 1.323 1.219 1.317 398,620 +0.06(+5.09%)
May 22, 2009 1.203 1.256 1.203 1.253 231,510 +0.03(+2.75%)
May 21, 2009 1.226 1.246 1.199 1.219 413,183 -0.03(-2.16%)
May 20, 2009 1.280 1.340 1.236 1.246 423,034 -0.03(-2.29%)
May 19, 2009 1.340 1.354 1.266 1.275 757,145 -0.05(-3.87%)
May 18, 2009 1.216 1.357 1.192 1.327 966,879 +0.12(+10.38%)
May 15, 2009 1.260 1.260 1.192 1.202 418,649 -0.04(-3.02%)
May 14, 2009 1.263 1.276 1.223 1.239 474,519 -0.04(-3.40%)
May 13, 2009 1.300 1.330 1.260 1.283 709,465 -0.08(-6.14%)
May 12, 2009 1.404 1.428 1.293 1.367 869,176 -0.03(-2.16%)
May 11, 2009 1.344 1.428 1.310 1.397 1,958,072 +0.10(+8.05%)
May 08, 2009 1.219 1.317 1.219 1.293 570,983 +0.08(+6.35%)
May 07, 2009 1.290 1.303 1.209 1.216 563,776 -0.06(-4.74%)
May 06, 2009 1.266 1.295 1.219 1.276 405,175 +0.01(+0.80%)
May 05, 2009 1.256 1.273 1.216 1.266 623,000 +0.02(+1.85%)
May 04, 2009 1.173 1.246 1.169 1.243 482,247 +0.08(+6.68%)
May 01, 2009 1.179 1.182 1.142 1.166 272,751 -0.03(-2.80%)
Apr 30, 2009 1.203 1.223 1.162 1.199 402,963 +0.03(+2.59%)
Apr 29, 2009 1.092 1.196 1.092 1.169 396,518 +0.07(+6.42%)
Apr 28, 2009 1.088 1.115 1.065 1.098 333,694 +0.01(+0.61%)
Apr 27, 2009 1.169 1.169 1.075 1.092 460,664 -0.08(-7.14%)
Apr 24, 2009 1.142 1.192 1.108 1.176 508,480 +0.06(+5.10%)
Apr 23, 2009 1.035 1.119 1.031 1.119 420,072 +0.08(+7.77%)
Apr 22, 2009 1.031 1.079 1.001 1.038 542,308 +0.02(+1.64%)
Apr 21, 2009 0.9439 1.040 0.9002 1.021 474,138 +0.06(+6.29%)
Apr 20, 2009 1.038 1.038 0.9607 0.9607 801,922 -0.13(-11.73%)
Apr 17, 2009 1.098 1.139 1.048 1.088 615,972 +0.01(+0.93%)
Apr 16, 2009 0.9976 1.129 0.9607 1.078 942,247 +0.09(+9.18%)
Apr 15, 2009 0.9069 1.008 0.9069 0.9876 660,264 +0.07(+8.09%)
Apr 14, 2009 0.9842 0.9842 0.9137 0.9137 382,919 -0.09(-8.72%)
Apr 13, 2009 0.9808 1.005 0.9338 1.001 425,594 +0.04(+3.83%)
Apr 09, 2009 0.9036 0.9842 0.8689 0.9641 590,968 +0.09(+10.38%)
Apr 08, 2009 0.7894 0.8734 0.7894 0.8734 473,828 +0.08(+10.17%)
Apr 07, 2009 0.8700 0.8700 0.7894 0.7927 302,301 -0.08(-9.23%)
Apr 06, 2009 0.8431 0.8902 0.8264 0.8734 430,000 +0.01(+0.77%)
Apr 03, 2009 0.7793 0.8700 0.7591 0.8667 739,354 +0.10(+12.67%)
Apr 02, 2009 0.7256 0.7827 0.7188 0.7692 980,204 +0.07(+10.10%)
Apr 01, 2009 0.6550 0.7256 0.6550 0.6987 722,880 +0.02(+3.48%)
Mar 31, 2009 0.6651 0.6852 0.6382 0.6752 870,400 +0.03(+4.15%)
Mar 30, 2009 0.6651 0.6651 0.6315 0.6483 275,966 -0.06(-8.96%)
Mar 26, 2009 0.7054 0.7356 0.6785 0.7121 448,821 +0.03(+4.95%)
Mar 25, 2009 0.7020 0.7289 0.6315 0.6785 465,981 -0.01(-1.94%)
Mar 24, 2009 0.6987 0.7424 0.6886 0.6920 572,671 -0.04(-5.07%)
Mar 23, 2009 0.6811 0.7390 0.6765 0.7289 583,025 +0.09(+14.81%)
Mar 20, 2009 0.7289 0.7289 0.6349 0.6349 510,782 -0.07(-10.43%)
Mar 19, 2009 0.7692 0.7827 0.7054 0.7088 412,061 -0.03(-4.52%)
Mar 18, 2009 0.6819 0.7424 0.6558 0.7424 511,166 +0.06(+8.87%)
Mar 17, 2009 0.6617 0.6852 0.6382 0.6819 391,198 +0.01(+1.37%)
Mar 16, 2009 0.7121 0.7185 0.6718 0.6727 534,934 -0.03(-4.19%)
Mar 13, 2009 0.6987 0.7054 0.6685 0.7020 0 +0.01(+1.95%)
Mar 12, 2009 0.6281 0.6920 0.5979 0.6886 656,852 +0.06(+9.63%)
Mar 11, 2009 0.5912 0.6483 0.5878 0.6281 600,905 +0.02(+3.89%)
Mar 10, 2009 0.5542 0.6214 0.5509 0.6046 858,480 +0.07(+13.21%)
Mar 09, 2009 0.5509 0.5811 0.5240 0.5341 565,598 -0.02(-3.64%)
Mar 06, 2009 0.5710 0.5811 0.5106 0.5542 0 -0.03(-5.12%)
Mar 05, 2009 0.6517 0.6517 0.5811 0.5842 500,993 -0.07(-10.36%)
Mar 04, 2009 0.6113 0.6726 0.6113 0.6517 520,332 -0.03(-3.96%)
Mar 02, 2009 0.7625 0.7726 0.6718 0.6785 672,526 -0.13(-16.53%)
Feb 27, 2009 0.8230 0.8271 0.7759 0.8129 0 -0.01(-1.22%)
Feb 26, 2009 0.8465 0.8666 0.8062 0.8230 534,032 +0.02(+2.85%)
Feb 25, 2009 0.7927 0.8498 0.7726 0.8001 528,572 -0.02(-2.78%)
Feb 24, 2009 0.7793 0.8385 0.7222 0.8230 726,351 +0.04(+4.70%)
Feb 23, 2009 0.8263 0.8532 0.7726 0.7860 813,232 -0.04(-4.36%)
Feb 20, 2009 0.7759 0.8330 0.7558 0.8218 1,203,826 -0.02(-2.53%)
Feb 19, 2009 0.9103 0.9641 0.8398 0.8431 504,051 -0.06(-6.34%)
Feb 18, 2009 0.9775 0.9775 0.8767 0.9002 591,441 -0.07(-7.59%)
Feb 17, 2009 1.078 1.078 0.9741 0.9741 638,374 -0.16(-14.45%)
Feb 13, 2009 1.152 1.179 1.078 1.139 318,347 -0.05(-3.97%)
Feb 12, 2009 1.203 1.203 1.142 1.186 520,907 -0.05(-3.81%)
Feb 11, 2009 1.216 1.239 1.186 1.233 524,961 +0.02(+1.66%)
Feb 10, 2009 1.260 1.310 1.189 1.213 517,441 -0.08(-6.23%)
Feb 09, 2009 1.226 1.293 1.204 1.293 578,232 +0.08(+6.35%)
Feb 06, 2009 1.145 1.233 1.145 1.216 459,863 +0.07(+6.16%)
Feb 05, 2009 1.206 1.213 1.135 1.145 508,850 -0.06(-5.28%)
Feb 04, 2009 1.276 1.323 1.209 1.209 465,844 -0.04(-3.49%)
Feb 03, 2009 1.209 1.263 1.199 1.253 486,385 +0.05(+4.19%)
Feb 02, 2009 1.226 1.226 1.182 1.203 342,741 -0.05(-3.76%)
Jan 30, 2009 1.266 1.283 1.209 1.250 0 -0.01(-1.06%)
Jan 29, 2009 1.270 1.305 1.243 1.263 386,360 -0.02(-1.83%)
Jan 28, 2009 1.260 1.307 1.243 1.287 558,721 +0.05(+4.08%)
Jan 27, 2009 1.172 1.260 1.172 1.236 651,708 +0.07(+6.36%)
Jan 26, 2009 1.176 1.209 1.145 1.162 417,533 -0.00(-0.28%)
Jan 23, 2009 1.125 1.229 1.112 1.166 627,323 +0.00(+0.29%)
Jan 22, 2009 1.162 1.219 1.128 1.162 410,444 -0.04(-3.62%)
Jan 21, 2009 1.152 1.209 1.085 1.206 625,745 +0.06(+4.97%)
Jan 20, 2009 1.189 1.199 1.112 1.149 1,386,547 -0.06(-5.00%)
Jan 16, 2009 1.196 1.216 1.130 1.209 561,864 +0.05(+4.65%)
Jan 15, 2009 1.152 1.192 1.051 1.156 649,121 -0.02(-1.95%)
Jan 14, 2009 1.213 1.236 1.133 1.178 905,910 -0.08(-6.44%)
Jan 13, 2009 1.223 1.260 1.176 1.260 1,225,013 +0.00(+0.27%)
Jan 12, 2009 1.290 1.290 1.209 1.256 993,845 -0.04(-3.36%)
Jan 09, 2009 1.347 1.354 1.300 1.300 804,524 -0.06(-4.44%)
Jan 08, 2009 1.350 1.371 1.310 1.360 976,706 -0.05(-3.34%)
Jan 07, 2009 1.431 1.438 1.377 1.407 773,313 -0.05(-3.46%)
Jan 06, 2009 1.371 1.475 1.360 1.458 960,407 +0.09(+6.37%)
Jan 05, 2009 1.374 1.391 1.344 1.371 924,995 -0.00(-0.24%)
Jan 02, 2009 1.276 1.401 1.273 1.374 0 +0.10(+7.63%)
Jan 01, 2009 1.152 1.280 1.142 1.276 0 +0.00(+0.00%)
Dec 31, 2008 1.152 1.280 1.142 1.276 1,365,779 +0.12(+10.14%)
Dec 30, 2008 1.145 1.176 1.108 1.159 1,003,407 +0.02(+1.77%)
Dec 29, 2008 1.192 1.224 1.122 1.139 1,146,084 -0.04(-3.69%)
Dec 26, 2008 1.132 1.199 1.125 1.182 486,394 +0.03(+2.61%)
Dec 24, 2008 1.095 1.166 1.092 1.152 744,522 +0.06(+5.23%)
Dec 23, 2008 1.088 1.139 1.088 1.095 747,217 +0.00(+0.31%)
Dec 22, 2008 1.105 1.145 1.028 1.092 793,593 -0.04(-3.28%)
Dec 19, 2008 1.095 1.169 1.061 1.129 1,122,744 +0.01(+0.90%)
Dec 18, 2008 1.243 1.256 1.115 1.119 892,760 -0.16(-12.60%)
Dec 17, 2008 1.098 1.297 1.078 1.280 898,232 +0.17(+15.11%)
Dec 16, 2008 1.014 1.139 0.9909 1.112 961,711 +0.09(+8.35%)
Dec 15, 2008 1.072 1.072 0.9842 1.026 746,824 -0.03(-2.40%)
Dec 12, 2008 0.9909 1.051 0.9573 1.051 770,726 +0.04(+4.33%)
Dec 11, 2008 1.152 1.162 0.9858 1.008 585,931 -0.16(-14.04%)
Dec 10, 2008 1.166 1.209 1.142 1.172 547,024 -0.00(-0.29%)
Dec 09, 2008 1.199 1.199 1.129 1.176 684,756 +0.00(+0.29%)
Dec 08, 2008 1.125 1.213 1.108 1.172 722,829 +0.08(+7.38%)
Dec 05, 2008 1.041 1.105 1.031 1.092 786,561 +0.02(+2.20%)
Dec 04, 2008 1.239 1.256 1.014 1.068 866,631 -0.04(-3.64%)
Dec 03, 2008 1.078 1.129 1.001 1.108 930,625 +0.09(+8.55%)
Dec 02, 2008 0.9976 1.075 0.9976 1.021 939,214 +0.02(+2.01%)
Dec 01, 2008 1.125 1.166 0.9876 1.001 904,278 -0.16(-14.12%)
Nov 28, 2008 1.159 1.176 1.092 1.166 582,049 +0.09(+8.10%)
Nov 26, 2008 1.021 1.105 0.9909 1.078 995,694 +0.05(+4.67%)
Nov 25, 2008 1.051 1.082 0.9842 1.030 681,800 +0.03(+2.91%)
Nov 24, 2008 0.8364 1.001 0.7995 1.001 1,687,407 +0.25(+33.04%)
Nov 21, 2008 0.7759 0.8196 0.6046 0.7524 1,854,290 -0.07(-8.94%)
Nov 20, 2008 1.014 1.014 0.7323 0.8263 1,830,030 -0.19(-18.54%)
Nov 19, 2008 1.152 1.176 1.004 1.014 1,185,616 -0.18(-15.41%)
Nov 18, 2008 1.313 1.344 1.162 1.199 988,805 -0.14(-10.30%)
Nov 17, 2008 1.522 1.528 1.337 1.337 603,049 -0.21(-13.48%)
Nov 14, 2008 1.646 1.676 1.512 1.545 412,787 -0.14(-8.32%)
Nov 13, 2008 1.747 1.747 1.495 1.685 784,036 -0.02(-1.15%)
Nov 12, 2008 1.968 1.968 1.690 1.705 605,162 -0.30(-15.05%)
Nov 11, 2008 2.049 2.049 1.931 2.007 430,078 -0.05(-2.21%)
Nov 10, 2008 2.220 2.227 2.029 2.052 603,391 -0.10(-4.53%)
Nov 07, 2008 2.184 2.217 2.066 2.150 494,950 -0.02(-0.78%)
Nov 06, 2008 2.200 2.236 2.123 2.167 645,501 -0.08(-3.44%)
Nov 05, 2008 2.324 2.462 2.210 2.244 781,050 -0.15(-6.18%)
Nov 04, 2008 2.301 2.392 2.274 2.392 531,412 +0.12(+5.17%)
Nov 03, 2008 2.157 2.345 2.156 2.274 544,544 +0.18(+8.67%)
Oct 31, 2008 1.955 2.109 1.945 2.093 460,550 +0.14(+7.23%)
Oct 30, 2008 2.130 2.130 1.925 1.952 438,684 -0.06(-2.84%)
Oct 29, 2008 1.874 2.103 1.861 2.009 431,257 +0.09(+4.55%)
Oct 28, 2008 1.834 1.921 1.696 1.921 632,607 +0.13(+7.00%)
Oct 27, 2008 1.898 1.955 1.794 1.796 464,459 -0.20(-10.00%)
Oct 24, 2008 1.881 2.113 1.797 1.995 644,274 -0.13(-6.01%)
Oct 23, 2008 2.227 2.237 2.069 2.123 617,192 -0.13(-5.95%)
Oct 22, 2008 2.324 2.385 2.170 2.257 571,203 -0.06(-2.75%)
Oct 21, 2008 2.254 2.338 2.254 2.321 444,052 -0.02(-0.86%)
Oct 20, 2008 2.308 2.419 2.217 2.341 558,483 +0.04(+1.60%)
Oct 17, 2008 2.130 2.419 2.130 2.304 583,612 +0.02(+1.03%)
Oct 16, 2008 2.318 2.435 2.075 2.281 694,854 -0.07(-3.14%)
Oct 15, 2008 2.486 2.550 2.345 2.355 564,178 -0.24(-9.08%)
Oct 14, 2008 2.684 2.738 2.405 2.590 1,029,715 +0.06(+2.53%)
Oct 13, 2008 2.009 2.595 2.009 2.526 1,121,842 +0.72(+39.78%)
Oct 10, 2008 1.683 1.878 1.428 1.807 1,852,662 -0.22(-10.93%)
Oct 09, 2008 2.486 2.566 2.015 2.029 1,193,133 -0.43(-17.49%)
Oct 08, 2008 2.526 2.553 1.921 2.459 2,814,977 -0.25(-9.31%)
Oct 07, 2008 3.241 3.346 2.657 2.711 1,386,966 -0.56(-17.13%)
Oct 06, 2008 3.698 3.698 3.023 3.272 1,582,673 -0.64(-16.39%)
Oct 03, 2008 4.384 4.384 3.903 3.913 0 -0.25(-5.90%)
Oct 02, 2008 4.350 4.350 4.135 4.158 336,692 -0.25(-5.57%)
Oct 01, 2008 4.195 4.451 4.135 4.404 439,458 +0.19(+4.55%)
Sep 30, 2008 3.826 4.256 3.819 4.212 459,812 +0.36(+9.42%)
Sep 29, 2008 4.088 4.135 3.745 3.849 610,562 -0.42(-9.83%)
Sep 26, 2008 4.108 4.269 4.041 4.269 0 -0.03(-0.63%)
Sep 25, 2008 4.300 4.397 4.273 4.296 370,174 -0.01(-0.31%)
Sep 24, 2008 4.400 4.407 4.216 4.310 517,596 -0.06(-1.31%)
Sep 23, 2008 4.599 5.035 4.333 4.367 578,396 -0.27(-5.80%)
Sep 22, 2008 4.629 4.719 4.568 4.636 475,299 -0.07(-1.43%)
Sep 19, 2008 4.703 4.938 4.478 4.703 0 +0.55(+13.36%)
Sep 18, 2008 4.236 4.249 3.923 4.148 1,134,232 -0.08(-1.85%)
Sep 17, 2008 4.279 4.357 4.195 4.227 762,772 -0.17(-3.87%)
Sep 16, 2008 4.501 4.518 4.219 4.397 956,072 -0.15(-3.39%)
Sep 15, 2008 4.904 4.904 4.548 4.552 571,736 -0.45(-8.94%)
Sep 12, 2008 4.908 5.025 4.908 4.998 299,732 +0.02(+0.40%)
Sep 11, 2008 4.978 5.012 4.904 4.978 217,393 -0.11(-2.18%)
Sep 10, 2008 5.119 5.146 5.068 5.089 305,132 -0.02(-0.33%)
Sep 09, 2008 5.233 5.314 5.099 5.106 280,622 -0.18(-3.43%)
Sep 08, 2008 5.314 5.344 5.200 5.287 245,586 +0.17(+3.28%)
Sep 05, 2008 5.112 5.153 5.008 5.119 0 -0.04(-0.85%)
Sep 04, 2008 5.207 5.284 5.156 5.163 222,508 -0.08(-1.54%)
Sep 03, 2008 5.274 5.299 5.200 5.244 232,561 -0.05(-1.01%)
Sep 02, 2008 5.317 5.391 5.267 5.297 269,569 +0.06(+1.22%)
Aug 29, 2008 5.133 5.240 5.133 5.233 145,400 +0.07(+1.37%)
Aug 28, 2008 5.018 5.166 5.018 5.163 158,794 +0.16(+3.22%)
Aug 27, 2008 4.901 5.025 4.871 5.002 177,915 +0.06(+1.29%)
Aug 26, 2008 4.894 4.981 4.877 4.938 280,012 +0.01(+0.20%)
Aug 25, 2008 4.985 4.985 4.901 4.928 165,885 -0.06(-1.28%)
Aug 22, 2008 5.015 5.045 4.971 4.992 224,693 +0.06(+1.23%)
Aug 21, 2008 4.898 4.971 4.898 4.931 224,666 -0.04(-0.81%)
Aug 20, 2008 4.988 4.988 4.891 4.971 281,599 -0.02(-0.47%)
Aug 19, 2008 5.072 5.076 4.951 4.995 270,780 -0.13(-2.49%)
Aug 18, 2008 5.223 5.274 5.112 5.123 237,414 -0.12(-2.24%)
Aug 15, 2008 5.401 5.401 5.210 5.240 0 -0.08(-1.45%)
Aug 14, 2008 5.180 5.378 5.163 5.317 216,700 +0.10(+2.00%)
Aug 13, 2008 5.264 5.280 5.153 5.213 167,525 -0.12(-2.27%)
Aug 12, 2008 5.438 5.472 5.317 5.334 183,566 -0.13(-2.34%)
Aug 11, 2008 5.331 5.509 5.314 5.462 396,399 +0.13(+2.39%)
Aug 08, 2008 5.247 5.358 5.247 5.334 233,645 +0.10(+1.86%)
Aug 07, 2008 5.321 5.354 5.233 5.237 220,894 -0.18(-3.35%)
Aug 06, 2008 5.341 5.435 5.301 5.418 176,355 +0.07(+1.38%)
Aug 05, 2008 5.264 5.358 5.250 5.344 200,210 +0.14(+2.65%)
Aug 04, 2008 5.186 5.254 5.139 5.207 197,858 -0.02(-0.32%)
Aug 01, 2008 5.244 5.249 5.123 5.223 239,331 -0.01(-0.19%)
Jul 31, 2008 5.156 5.270 5.106 5.233 256,348 -0.02(-0.32%)
Jul 30, 2008 5.170 5.250 5.069 5.250 426,038 +0.13(+2.49%)
Jul 29, 2008 5.123 5.139 4.881 5.123 312,098 +0.19(+3.88%)
Jul 28, 2008 5.052 5.153 4.837 4.931 399,510 -0.06(-1.21%)
Jul 25, 2008 5.220 5.227 4.978 4.992 328,791 -0.14(-2.75%)
Jul 24, 2008 5.368 5.425 5.130 5.133 325,382 -0.27(-5.03%)
Jul 23, 2008 5.207 5.469 5.207 5.405 517,147 +0.23(+4.41%)
Jul 22, 2008 5.008 5.180 5.001 5.176 302,191 +0.11(+2.19%)
Jul 21, 2008 5.025 5.092 5.002 5.065 299,300 +0.11(+2.31%)
Jul 18, 2008 4.891 5.005 4.824 4.951 299,270 +0.03(+0.70%)
Jul 17, 2008 4.636 4.917 4.635 4.917 552,600 +0.33(+7.28%)
Jul 16, 2008 4.343 4.585 4.232 4.583 655,054 +0.22(+4.96%)
Jul 15, 2008 4.602 4.602 4.229 4.367 872,204 -0.26(-5.66%)
Jul 14, 2008 4.767 4.820 4.629 4.629 388,197 -0.11(-2.34%)
Jul 11, 2008 4.767 4.814 4.646 4.740 518,971 -0.12(-2.42%)
Jul 10, 2008 5.207 5.207 4.800 4.857 416,878 -0.12(-2.49%)
Jul 09, 2008 5.065 5.106 4.934 4.981 395,372 -0.08(-1.66%)
Jul 08, 2008 4.800 5.072 4.723 5.065 436,475 +0.20(+4.07%)
Jul 07, 2008 5.015 5.055 4.830 4.867 509,665 -0.14(-2.82%)
Jul 04, 2008 5.049 5.076 5.005 5.008 401,308 +0.00(+0.00%)
Jul 03, 2008 5.049 5.076 5.005 5.008 401,308 -0.05(-0.93%)
Jul 02, 2008 5.139 5.180 5.052 5.055 322,819 -0.10(-2.02%)
Jul 01, 2008 5.146 5.196 5.039 5.160 589,324 +0.02(+0.39%)
Jun 30, 2008 5.294 5.313 5.139 5.139 360,174 -0.20(-3.71%)
Jun 27, 2008 5.381 5.395 5.304 5.338 347,382 -0.06(-1.06%)
Jun 26, 2008 5.391 5.442 5.381 5.395 193,789 -0.11(-2.07%)
Jun 25, 2008 5.408 5.539 5.408 5.509 343,494 +0.14(+2.59%)
Jun 24, 2008 5.411 5.475 5.348 5.370 356,444 -0.12(-2.23%)
Jun 23, 2008 5.596 5.657 5.492 5.492 328,034 -0.11(-1.92%)
Jun 20, 2008 5.593 5.650 5.556 5.600 226,542 -0.10(-1.71%)
Jun 19, 2008 5.690 5.741 5.643 5.697 204,705 -0.05(-0.82%)
Jun 18, 2008 5.825 5.835 5.670 5.744 385,565 -0.11(-1.95%)
Jun 17, 2008 5.929 5.929 5.831 5.858 307,189 -0.06(-1.02%)
Jun 16, 2008 5.888 5.939 5.845 5.919 262,638 +0.08(+1.32%)
Jun 13, 2008 5.811 5.878 5.640 5.841 552,904 +0.29(+5.27%)
Jun 12, 2008 5.845 5.865 5.509 5.549 847,807 -0.27(-4.56%)
Jun 11, 2008 6.124 6.124 5.794 5.815 587,845 -0.37(-6.03%)
Jun 10, 2008 6.134 6.258 6.103 6.187 442,894 -0.04(-0.70%)
Jun 09, 2008 6.281 6.392 6.214 6.231 704,904 -0.02(-0.27%)
Jun 06, 2008 6.218 6.278 6.217 6.248 205,780 -0.02(-0.37%)
Jun 05, 2008 6.201 6.271 6.197 6.271 240,826 +0.11(+1.74%)
Jun 04, 2008 6.194 6.224 6.161 6.164 244,615 -0.06(-1.02%)
Jun 03, 2008 6.201 6.231 6.156 6.228 186,653 +0.04(+0.65%)
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.