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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 28, 2006 1.903 1.928 1.903 1.917 646,036 -0.01(-0.35%)
Apr 27, 2006 1.901 1.926 1.894 1.924 810,538 +0.01(+0.71%)
Apr 26, 2006 1.894 1.910 1.894 1.910 977,257 +0.00(+0.12%)
Apr 25, 2006 1.910 1.917 1.894 1.908 849,114 -0.00(-0.24%)
Apr 24, 2006 1.908 1.926 1.906 1.912 673,970 -0.00(-0.12%)
Apr 21, 2006 1.919 1.926 1.908 1.915 608,790 -0.00(-0.12%)
Apr 20, 2006 1.926 1.935 1.908 1.917 708,999 -0.01(-0.47%)
Apr 19, 2006 1.910 1.926 1.899 1.926 975,040 +0.02(+0.83%)
Apr 18, 2006 1.885 1.910 1.885 1.910 899,662 +0.02(+1.31%)
Apr 17, 2006 1.906 1.917 1.885 1.885 837,585 -0.03(-1.53%)
Apr 13, 2006 1.912 1.917 1.903 1.915 660,225 +0.00(+0.12%)
Apr 12, 2006 1.908 1.928 1.903 1.912 646,479 -0.00(-0.12%)
Apr 11, 2006 1.917 1.931 1.908 1.915 1,385,630 -0.01(-0.47%)
Apr 10, 2006 1.922 1.935 1.915 1.924 1,249,505 +0.00(+0.12%)
Apr 07, 2006 1.942 1.949 1.922 1.922 1,109,834 -0.01(-0.58%)
Apr 06, 2006 1.944 1.946 1.933 1.933 933,803 -0.01(-0.47%)
Apr 05, 2006 1.922 1.942 1.922 1.942 807,434 +0.01(+0.70%)
Apr 04, 2006 1.926 1.933 1.912 1.928 1,026,031 +0.01(+0.47%)
Apr 03, 2006 1.912 1.942 1.910 1.919 1,759,861 +0.00(+0.24%)
Mar 31, 2006 1.908 1.922 1.908 1.915 1,083,230 +0.00(+0.24%)
Mar 30, 2006 1.915 1.926 1.910 1.910 1,080,126 -0.01(-0.35%)
Mar 29, 2006 1.906 1.919 1.906 1.917 1,222,015 +0.00(+0.12%)
Mar 28, 2006 1.885 1.922 1.881 1.915 2,156,705 +0.01(+0.71%)
Mar 27, 2006 1.926 1.927 1.885 1.901 1,397,602 +0.00(+0.24%)
Mar 24, 2006 1.874 1.897 1.874 1.897 859,312 +0.01(+0.36%)
Mar 23, 2006 1.879 1.890 1.874 1.890 610,564 +0.01(+0.60%)
Mar 22, 2006 1.876 1.894 1.876 1.879 757,773 +0.01(+0.36%)
Mar 21, 2006 1.892 1.894 1.872 1.872 801,670 -0.02(-0.95%)
Mar 20, 2006 1.897 1.901 1.879 1.890 839,359 -0.01(-0.71%)
Mar 17, 2006 1.906 1.906 1.883 1.903 770,632 +0.00(+0.00%)
Mar 16, 2006 1.888 1.924 1.888 1.903 1,189,203 +0.01(+0.48%)
Mar 15, 2006 1.922 1.922 1.876 1.894 1,163,042 -0.03(-1.41%)
Mar 14, 2006 1.906 1.922 1.901 1.922 1,395,385 +0.01(+0.35%)
Mar 13, 2006 1.888 1.917 1.885 1.915 1,626,840 +0.03(+1.68%)
Mar 10, 2006 1.804 1.894 1.804 1.883 2,934,432 -0.00(-0.12%)
Mar 09, 2006 1.872 1.901 1.863 1.885 3,480,703 -0.05(-2.45%)
Mar 08, 2006 1.971 1.971 1.926 1.933 1,514,216 -0.04(-1.83%)
Mar 07, 2006 1.973 1.982 1.962 1.969 774,179 -0.01(-0.57%)
Mar 06, 2006 1.980 1.991 1.973 1.980 655,347 -0.00(-0.23%)
Mar 03, 2006 1.971 1.991 1.971 1.985 761,320 +0.01(+0.46%)
Mar 02, 2006 1.982 1.982 1.969 1.976 712,989 -0.00(-0.23%)
Mar 01, 2006 1.973 1.982 1.971 1.980 775,066 +0.01(+0.46%)
Feb 28, 2006 1.973 1.980 1.962 1.971 1,121,806 -0.00(-0.11%)
Feb 27, 2006 1.969 1.982 1.960 1.973 1,109,391 +0.01(+0.34%)
Feb 24, 2006 1.955 1.969 1.951 1.967 774,622 +0.01(+0.34%)
Feb 23, 2006 1.949 1.960 1.944 1.960 707,669 +0.01(+0.35%)
Feb 22, 2006 1.935 1.960 1.935 1.953 855,321 +0.02(+0.93%)
Feb 21, 2006 1.931 1.944 1.926 1.935 1,028,248 -0.01(-0.35%)
Feb 17, 2006 1.937 1.942 1.931 1.942 783,047 +0.00(+0.12%)
Feb 16, 2006 1.917 1.940 1.917 1.940 1,031,795 +0.02(+1.30%)
Feb 15, 2006 1.910 1.922 1.908 1.915 801,226 +0.00(+0.00%)
Feb 14, 2006 1.906 1.917 1.897 1.915 936,020 +0.01(+0.47%)
Feb 13, 2006 1.894 1.915 1.894 1.906 885,029 +0.00(+0.12%)
Feb 10, 2006 1.899 1.903 1.883 1.903 648,253 +0.01(+0.48%)
Feb 09, 2006 1.903 1.912 1.894 1.894 795,019 -0.01(-0.47%)
Feb 08, 2006 1.890 1.906 1.879 1.903 693,036 +0.02(+0.96%)
Feb 07, 2006 1.890 1.890 1.876 1.885 542,280 -0.01(-0.36%)
Feb 06, 2006 1.901 1.901 1.876 1.892 974,153 -0.01(-0.36%)
Feb 03, 2006 1.890 1.910 1.890 1.899 587,507 +0.00(+0.24%)
Feb 02, 2006 1.897 1.903 1.885 1.894 909,416 -0.01(-0.36%)
Feb 01, 2006 1.890 1.906 1.888 1.901 760,877 +0.00(+0.12%)
Jan 31, 2006 1.910 1.910 1.888 1.899 1,158,165 -0.00(-0.24%)
Jan 30, 2006 1.912 1.919 1.899 1.903 909,416 -0.01(-0.59%)
Jan 27, 2006 1.906 1.917 1.901 1.915 1,148,853 +0.01(+0.59%)
Jan 26, 2006 1.885 1.903 1.881 1.903 1,216,250 +0.02(+1.20%)
Jan 25, 2006 1.874 1.890 1.874 1.881 1,100,079 +0.01(+0.48%)
Jan 24, 2006 1.885 1.890 1.872 1.872 890,793 -0.01(-0.48%)
Jan 23, 2006 1.872 1.881 1.858 1.881 811,425 +0.01(+0.48%)
Jan 20, 2006 1.888 1.890 1.863 1.872 983,464 -0.02(-0.84%)
Jan 19, 2006 1.888 1.892 1.881 1.888 977,700 +0.01(+0.36%)
Jan 18, 2006 1.876 1.883 1.872 1.881 716,980 -0.00(-0.12%)
Jan 17, 2006 1.890 1.890 1.874 1.883 1,111,608 -0.01(-0.36%)
Jan 13, 2006 1.883 1.892 1.874 1.890 762,650 +0.02(+0.84%)
Jan 12, 2006 1.890 1.894 1.874 1.874 824,727 -0.01(-0.60%)
Jan 11, 2006 1.881 1.892 1.879 1.885 696,140 +0.01(+0.36%)
Jan 10, 2006 1.876 1.881 1.867 1.879 797,679 -0.00(-0.24%)
Jan 09, 2006 1.867 1.892 1.867 1.883 943,558 +0.02(+0.97%)
Jan 06, 2006 1.854 1.870 1.849 1.865 976,370 +0.02(+0.85%)
Jan 05, 2006 1.834 1.849 1.834 1.849 838,029 +0.00(+0.12%)
Jan 04, 2006 1.836 1.854 1.829 1.847 1,163,486 +0.01(+0.61%)
Jan 03, 2006 1.809 1.836 1.806 1.836 1,237,090 +0.02(+1.37%)
Dec 30, 2005 1.802 1.818 1.800 1.811 1,041,993 +0.00(+0.25%)
Dec 29, 2005 1.795 1.825 1.795 1.806 1,367,450 -0.00(-0.25%)
Dec 28, 2005 1.831 1.836 1.797 1.811 1,987,326 -0.02(-1.11%)
Dec 27, 2005 1.852 1.876 1.827 1.831 3,184,067 -0.03(-1.58%)
Dec 23, 2005 1.870 1.870 1.840 1.861 1,973,137 +0.03(+1.48%)
Dec 22, 2005 1.831 1.840 1.816 1.834 1,037,559 +0.01(+0.37%)
Dec 21, 2005 1.827 1.840 1.820 1.827 1,317,789 +0.01(+0.37%)
Dec 20, 2005 1.827 1.831 1.816 1.820 1,645,907 +0.00(+0.25%)
Dec 19, 2005 1.843 1.852 1.816 1.816 991,002 -0.04(-1.95%)
Dec 16, 2005 1.856 1.865 1.845 1.852 1,003,861 -0.00(-0.24%)
Dec 15, 2005 1.863 1.870 1.849 1.856 1,208,269 -0.01(-0.72%)
Dec 14, 2005 1.849 1.870 1.849 1.870 1,006,078 +0.01(+0.73%)
Dec 13, 2005 1.847 1.858 1.834 1.856 1,451,253 -0.06(-3.06%)
Dec 12, 2005 1.928 1.935 1.910 1.915 1,317,346 -0.01(-0.35%)
Dec 09, 2005 1.935 1.937 1.919 1.922 1,340,403 -0.01(-0.35%)
Dec 08, 2005 1.933 1.940 1.922 1.928 825,170 -0.00(-0.23%)
Dec 07, 2005 1.928 1.940 1.922 1.933 1,467,216 -0.00(-0.12%)
Dec 06, 2005 1.937 1.944 1.931 1.935 1,267,685 +0.00(+0.00%)
Dec 05, 2005 1.931 1.937 1.919 1.935 1,106,287 +0.00(+0.00%)
Dec 02, 2005 1.917 1.937 1.917 1.935 1,020,267 +0.01(+0.70%)
Dec 01, 2005 1.915 1.926 1.915 1.922 1,426,423 +0.01(+0.47%)
Nov 30, 2005 1.919 1.919 1.899 1.912 1,060,173 -0.01(-0.47%)
Nov 29, 2005 1.908 1.928 1.906 1.922 1,127,127 +0.00(+0.24%)
Nov 28, 2005 1.935 1.935 1.912 1.917 1,148,410 -0.01(-0.70%)
Nov 25, 2005 1.933 1.935 1.922 1.931 326,787 +0.00(+0.00%)
Nov 23, 2005 1.924 1.942 1.922 1.931 1,071,258 +0.01(+0.35%)
Nov 22, 2005 1.912 1.928 1.906 1.924 1,457,904 +0.01(+0.71%)
Nov 21, 2005 1.899 1.915 1.894 1.910 1,002,531 +0.01(+0.59%)
Nov 18, 2005 1.894 1.903 1.890 1.899 1,013,616 +0.01(+0.48%)
Nov 17, 2005 1.888 1.892 1.879 1.890 1,083,673 +0.01(+0.36%)
Nov 16, 2005 1.883 1.890 1.876 1.883 1,014,059 +0.00(+0.00%)
Nov 15, 2005 1.883 1.890 1.874 1.883 1,127,570 -0.00(-0.24%)
Nov 14, 2005 1.881 1.888 1.876 1.888 877,935 +0.00(+0.24%)
Nov 11, 2005 1.874 1.885 1.874 1.883 833,151 +0.01(+0.36%)
Nov 10, 2005 1.872 1.879 1.861 1.876 983,464 +0.01(+0.36%)
Nov 09, 2005 1.863 1.874 1.861 1.870 1,083,673 +0.00(+0.12%)
Nov 08, 2005 1.867 1.870 1.858 1.867 1,210,486 +0.00(+0.12%)
Nov 07, 2005 1.863 1.870 1.854 1.865 2,248,933 -0.01(-0.36%)
Nov 04, 2005 1.883 1.883 1.856 1.872 2,381,067 +0.01(+0.48%)
Nov 03, 2005 1.881 1.897 1.861 1.863 2,573,059 -0.01(-0.36%)
Nov 02, 2005 1.847 1.872 1.845 1.870 1,338,629 +0.02(+1.34%)
Nov 01, 2005 1.840 1.849 1.834 1.845 1,819,277 +0.00(+0.25%)
Oct 31, 2005 1.840 1.849 1.829 1.840 2,540,248 +0.01(+0.74%)
Oct 28, 2005 1.793 1.829 1.791 1.827 2,466,200 +0.03(+1.89%)
Oct 27, 2005 1.795 1.800 1.782 1.793 1,974,467 +0.00(+0.00%)
Oct 26, 2005 1.777 1.804 1.770 1.793 2,368,208 +0.02(+0.89%)
Oct 25, 2005 1.802 1.802 1.750 1.777 5,080,939 -0.01(-0.38%)
Oct 24, 2005 1.728 1.788 1.721 1.784 2,911,375 +0.05(+3.13%)
Oct 21, 2005 1.755 1.757 1.723 1.730 3,041,292 -0.02(-1.41%)
Oct 20, 2005 1.802 1.802 1.750 1.755 1,929,684 -0.05(-2.63%)
Oct 19, 2005 1.761 1.802 1.759 1.802 1,985,109 +0.04(+2.17%)
Oct 18, 2005 1.784 1.788 1.764 1.764 1,971,807 -0.02(-1.26%)
Oct 17, 2005 1.784 1.800 1.777 1.786 1,861,843 +0.00(+0.25%)
Oct 14, 2005 1.779 1.786 1.766 1.782 2,293,716 -0.01(-0.50%)
Oct 13, 2005 1.804 1.806 1.750 1.791 2,092,412 -0.02(-1.12%)
Oct 12, 2005 1.806 1.816 1.793 1.811 1,795,776 -0.00(-0.25%)
Oct 11, 2005 1.820 1.829 1.806 1.816 1,519,980 -0.01(-0.74%)
Oct 10, 2005 1.816 1.829 1.809 1.829 1,147,966 +0.01(+0.37%)
Oct 07, 2005 1.827 1.827 1.804 1.822 1,582,500 +0.00(+0.25%)
Oct 06, 2005 1.825 1.836 1.806 1.818 2,226,763 -0.01(-0.74%)
Oct 05, 2005 1.876 1.881 1.831 1.831 1,827,701 -0.05(-2.75%)
Oct 04, 2005 1.890 1.894 1.876 1.883 1,459,234 -0.01(-0.36%)
Oct 03, 2005 1.883 1.906 1.881 1.890 2,291,056 +0.01(+0.36%)
Sep 30, 2005 1.908 1.908 1.870 1.883 2,804,959 -0.04(-1.88%)
Sep 29, 2005 1.940 1.940 1.894 1.919 2,466,200 -0.02(-1.16%)
Sep 28, 2005 1.953 1.985 1.942 1.942 1,414,007 -0.03(-1.37%)
Sep 27, 2005 2.014 2.014 1.953 1.969 1,790,899 -0.02(-1.02%)
Sep 26, 2005 1.998 2.007 1.973 1.989 1,508,009 -0.01(-0.68%)
Sep 23, 2005 2.003 2.025 1.994 2.003 1,079,683 +0.00(+0.00%)
Sep 22, 2005 2.003 2.003 1.985 2.003 781,717 +0.00(+0.11%)
Sep 21, 2005 2.012 2.014 1.996 2.000 913,407 -0.01(-0.67%)
Sep 20, 2005 2.030 2.037 2.007 2.014 1,139,542 -0.02(-1.11%)
Sep 19, 2005 2.023 2.097 2.007 2.037 1,800,210 -0.08(-3.63%)
Sep 16, 2005 2.104 2.113 2.113 2.113 1,394,941 +0.01(+0.54%)
Sep 15, 2005 2.106 2.109 2.088 2.102 673,527 -0.05(-2.31%)
Sep 14, 2005 2.138 2.156 2.122 2.152 1,500,471 +0.00(+0.11%)
Sep 13, 2005 2.143 2.149 2.122 2.149 1,183,882 +0.02(+0.74%)
Sep 12, 2005 2.131 2.147 2.131 2.134 1,449,480 -0.00(-0.11%)
Sep 09, 2005 2.131 2.140 2.122 2.136 924,935 +0.01(+0.64%)
Sep 08, 2005 2.118 2.129 2.109 2.122 851,331 +0.00(+0.21%)
Sep 07, 2005 2.109 2.120 2.106 2.118 548,044 +0.01(+0.32%)
Sep 06, 2005 2.109 2.115 2.104 2.111 763,537 +0.00(+0.11%)
Sep 02, 2005 2.106 2.111 2.100 2.109 426,109 +0.00(+0.00%)
Sep 01, 2005 2.104 2.120 2.104 2.109 460,694 +0.00(+0.21%)
Aug 31, 2005 2.097 2.106 2.093 2.104 614,554 +0.01(+0.54%)
Aug 30, 2005 2.093 2.097 2.086 2.093 814,528 +0.00(+0.11%)
Aug 29, 2005 2.077 2.093 2.068 2.091 437,194 +0.02(+0.76%)
Aug 26, 2005 2.075 2.079 2.066 2.075 466,458 +0.00(+0.22%)
Aug 25, 2005 2.073 2.084 2.066 2.070 696,140 -0.00(-0.11%)
Aug 24, 2005 2.082 2.088 2.066 2.073 633,621 -0.02(-0.97%)
Aug 23, 2005 2.088 2.093 2.052 2.093 830,047 +0.00(+0.22%)
Aug 22, 2005 2.088 2.095 2.086 2.088 402,165 +0.01(+0.33%)
Aug 19, 2005 2.088 2.097 2.082 2.082 696,140 +0.00(+0.00%)
Aug 18, 2005 2.075 2.088 2.070 2.082 508,581 +0.00(+0.22%)
Aug 17, 2005 2.070 2.086 2.061 2.077 903,652 +0.01(+0.55%)
Aug 16, 2005 2.059 2.073 2.059 2.066 908,530 +0.00(+0.11%)
Aug 15, 2005 2.059 2.066 2.055 2.064 657,121 +0.00(+0.22%)
Aug 12, 2005 2.059 2.061 2.052 2.059 464,241 +0.01(+0.33%)
Aug 11, 2005 2.041 2.055 2.041 2.052 631,404 +0.01(+0.33%)
Aug 10, 2005 2.046 2.055 2.039 2.046 680,621 +0.00(+0.11%)
Aug 09, 2005 2.037 2.043 2.034 2.043 416,354 +0.01(+0.33%)
Aug 08, 2005 2.041 2.048 2.032 2.037 495,723 +0.00(+0.00%)
Aug 05, 2005 2.046 2.046 2.037 2.037 345,409 -0.01(-0.66%)
Aug 04, 2005 2.052 2.055 2.046 2.050 344,079 -0.00(-0.11%)
Aug 03, 2005 2.050 2.059 2.048 2.052 514,789 -0.00(-0.22%)
Aug 02, 2005 2.050 2.059 2.048 2.057 915,181 +0.00(+0.22%)
Aug 01, 2005 2.055 2.055 2.048 2.052 599,922 +0.01(+0.33%)
Jul 29, 2005 2.046 2.052 2.039 2.046 728,952 +0.00(+0.22%)
Jul 28, 2005 2.030 2.041 2.028 2.041 540,950 +0.01(+0.67%)
Jul 27, 2005 2.032 2.034 2.025 2.028 767,971 -0.00(-0.22%)
Jul 26, 2005 2.032 2.039 2.030 2.032 632,290 +0.00(+0.11%)
Jul 25, 2005 2.030 2.037 2.025 2.030 549,374 +0.00(+0.00%)
Jul 22, 2005 2.030 2.032 2.021 2.030 596,818 +0.00(+0.00%)
Jul 21, 2005 2.030 2.032 2.028 2.030 362,259 +0.00(+0.00%)
Jul 20, 2005 2.030 2.037 2.028 2.030 508,138 +0.00(+0.11%)
Jul 19, 2005 2.028 2.032 2.021 2.028 536,072 -0.00(-0.22%)
Jul 18, 2005 2.025 2.037 2.021 2.032 552,921 -0.00(-0.22%)
Jul 15, 2005 2.030 2.037 2.025 2.037 451,826 +0.00(+0.11%)
Jul 14, 2005 2.039 2.043 2.030 2.034 584,403 +0.00(+0.00%)
Jul 13, 2005 2.032 2.039 2.025 2.034 426,109 +0.00(+0.11%)
Jul 12, 2005 2.021 2.034 2.018 2.032 533,855 -0.00(-0.11%)
Jul 11, 2005 2.021 2.034 2.016 2.034 635,838 +0.01(+0.45%)
Jul 08, 2005 2.021 2.032 2.016 2.025 547,601 +0.01(+0.45%)
Jul 07, 2005 2.021 2.025 2.012 2.016 554,695 -0.01(-0.67%)
Jul 06, 2005 2.030 2.039 2.028 2.030 477,987 +0.00(+0.00%)
Jul 05, 2005 2.028 2.041 2.025 2.030 374,674 +0.00(+0.11%)
Jul 01, 2005 2.021 2.030 2.016 2.028 244,757 +0.01(+0.34%)
Jun 30, 2005 2.032 2.034 2.018 2.021 383,542 -0.01(-0.44%)
Jun 29, 2005 2.041 2.043 2.025 2.030 603,469 +0.00(+0.00%)
Jun 28, 2005 2.037 2.046 2.028 2.030 383,099 -0.00(-0.11%)
Jun 27, 2005 2.009 2.032 2.007 2.032 1,078,352 +0.02(+0.90%)
Jun 24, 2005 2.034 2.034 2.012 2.014 884,586 -0.00(-0.22%)
Jun 23, 2005 2.018 2.030 2.010 2.018 641,602 -0.00(-0.22%)
Jun 22, 2005 2.021 2.032 2.018 2.023 478,873 -0.00(-0.11%)
Jun 21, 2005 2.030 2.032 2.018 2.025 674,857 +0.00(+0.22%)
Jun 20, 2005 2.023 2.025 2.009 2.021 524,544 -0.00(-0.11%)
Jun 17, 2005 2.009 2.023 2.007 2.023 420,344 +0.01(+0.67%)
Jun 16, 2005 2.000 2.012 2.000 2.009 506,364 +0.01(+0.45%)
Jun 15, 2005 2.014 2.023 1.998 2.000 695,253 -0.02(-0.89%)
Jun 14, 2005 2.025 2.028 2.012 2.018 710,329 -0.05(-2.40%)
Jun 13, 2005 2.070 2.073 2.057 2.068 662,442 -0.00(-0.11%)
Jun 10, 2005 2.075 2.075 2.059 2.070 579,082 +0.00(+0.00%)
Jun 09, 2005 2.052 2.075 2.052 2.070 783,047 +0.01(+0.66%)
Jun 08, 2005 2.057 2.066 2.055 2.057 399,504 -0.00(-0.11%)
Jun 07, 2005 2.043 2.064 2.043 2.059 452,269 +0.01(+0.66%)
Jun 06, 2005 2.052 2.052 2.039 2.046 507,251 -0.00(-0.11%)
Jun 03, 2005 2.043 2.048 2.037 2.048 542,280 +0.01(+0.33%)
Jun 02, 2005 2.034 2.046 2.032 2.041 496,166 +0.00(+0.11%)
Jun 01, 2005 2.030 2.068 2.030 2.039 656,677 +0.01(+0.33%)
May 31, 2005 2.028 2.036 2.016 2.032 367,136 +0.01(+0.56%)
May 27, 2005 2.018 2.034 2.018 2.021 324,126 -0.01(-0.33%)
May 26, 2005 2.025 2.039 2.014 2.028 426,995 +0.01(+0.56%)
May 25, 2005 2.023 2.028 2.014 2.016 553,365 -0.00(-0.11%)
May 24, 2005 2.030 2.030 2.018 2.018 408,816 -0.02(-0.78%)
May 23, 2005 2.018 2.039 2.009 2.034 426,552 +0.02(+1.12%)
May 20, 2005 2.028 2.030 2.007 2.012 527,204 -0.01(-0.34%)
May 19, 2005 1.991 2.018 1.991 2.018 520,553 +0.02(+1.02%)
May 18, 2005 1.976 2.000 1.976 1.998 667,762 +0.02(+1.03%)
May 17, 2005 1.982 1.982 1.955 1.978 560,903 +0.01(+0.69%)
May 16, 2005 1.937 1.964 1.931 1.964 640,715 +0.04(+2.23%)
May 13, 2005 1.926 1.931 1.897 1.922 951,096 -0.01(-0.47%)
May 12, 2005 1.942 1.955 1.931 1.931 469,562 -0.01(-0.70%)
May 11, 2005 1.958 1.958 1.940 1.944 684,168 -0.01(-0.46%)
May 10, 2005 1.958 1.964 1.951 1.953 513,015 -0.01(-0.46%)
May 09, 2005 1.960 1.969 1.958 1.962 388,419 +0.00(+0.00%)
May 06, 2005 1.982 1.982 1.958 1.962 605,243 +0.00(+0.00%)
May 05, 2005 1.982 1.982 1.958 1.962 535,185 -0.01(-0.69%)
May 04, 2005 1.973 1.985 1.964 1.976 600,365 +0.00(+0.11%)
May 03, 2005 1.967 1.973 1.955 1.973 505,921 +0.00(+0.23%)
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.