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

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.94 +0.05 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jul 31, 2009 4.228 4.265 4.199 4.239 213,318 +0.02(+0.52%)
Jul 30, 2009 4.195 4.221 4.184 4.217 186,546 +0.03(+0.70%)
Jul 29, 2009 4.210 4.210 4.155 4.188 257,266 -0.02(-0.52%)
Jul 28, 2009 4.195 4.210 4.132 4.210 235,548 +0.02(+0.53%)
Jul 27, 2009 4.210 4.257 4.188 4.188 188,738 -0.05(-1.13%)
Jul 24, 2009 4.250 4.269 4.180 4.235 3,321 -0.03(-0.69%)
Jul 23, 2009 4.202 4.269 4.176 4.265 322,724 +0.09(+2.11%)
Jul 22, 2009 4.103 4.177 4.092 4.177 120,658 +0.09(+2.16%)
Jul 21, 2009 4.033 4.088 4.033 4.088 138,846 +0.06(+1.37%)
Jul 20, 2009 4.030 4.066 4.020 4.033 137,826 +0.00(+0.09%)
Jul 17, 2009 4.048 4.063 4.026 4.030 106,134 -0.04(-1.08%)
Jul 16, 2009 4.037 4.081 4.026 4.074 138,944 +0.01(+0.18%)
Jul 15, 2009 4.085 4.103 4.041 4.066 185,988 +0.00(+0.00%)
Jul 14, 2009 4.070 4.099 4.055 4.066 77,528 -0.01(-0.27%)
Jul 13, 2009 4.052 4.092 4.041 4.077 66,961 +0.03(+0.64%)
Jul 10, 2009 4.015 4.073 4.015 4.052 115,727 +0.03(+0.64%)
Jul 09, 2009 4.011 4.030 3.996 4.026 88,245 +0.03(+0.64%)
Jul 08, 2009 4.037 4.037 3.971 4.000 118,735 -0.02(-0.46%)
Jul 07, 2009 3.982 4.041 3.982 4.018 151,113 -0.01(-0.18%)
Jul 06, 2009 3.982 4.063 3.982 4.026 91,743 +0.00(+0.00%)
Jul 02, 2009 4.081 4.081 4.022 4.026 81,880 -0.06(-1.35%)
Jul 01, 2009 4.004 4.125 4.004 4.081 197,809 +0.06(+1.56%)
Jun 30, 2009 4.030 4.033 3.989 4.018 157,859 -0.03(-0.64%)
Jun 29, 2009 4.004 4.044 3.985 4.044 117,158 +0.05(+1.20%)
Jun 26, 2009 4.000 4.044 3.956 3.996 214,838 -0.01(-0.28%)
Jun 25, 2009 3.960 4.007 3.952 4.007 87,021 +0.08(+2.06%)
Jun 24, 2009 3.875 3.956 3.874 3.927 153,624 +0.05(+1.23%)
Jun 23, 2009 3.963 3.963 3.838 3.879 181,359 +0.02(+0.57%)
Jun 22, 2009 3.952 3.960 3.849 3.857 247,197 -0.10(-2.42%)
Jun 19, 2009 3.949 3.989 3.941 3.952 130,009 -0.01(-0.28%)
Jun 18, 2009 3.967 3.978 3.953 3.963 147,126 +0.02(+0.57%)
Jun 17, 2009 3.890 3.971 3.868 3.941 170,283 +0.06(+1.60%)
Jun 16, 2009 3.868 3.930 3.853 3.879 150,953 +0.03(+0.76%)
Jun 15, 2009 3.945 3.971 3.838 3.849 183,546 -0.12(-3.11%)
Jun 12, 2009 3.989 4.026 3.938 3.973 146,851 -0.01(-0.22%)
Jun 11, 2009 3.967 4.007 3.967 3.982 90,595 -0.01(-0.28%)
Jun 10, 2009 3.967 4.007 3.941 3.993 221,763 +0.03(+0.74%)
Jun 09, 2009 3.864 3.978 3.863 3.963 235,137 +0.07(+1.89%)
Jun 08, 2009 3.890 3.897 3.846 3.890 130,814 +0.00(+0.09%)
Jun 05, 2009 3.908 3.952 3.879 3.886 219,476 -0.02(-0.56%)
Jun 04, 2009 3.868 3.916 3.868 3.908 251,109 +0.03(+0.76%)
Jun 03, 2009 3.805 3.879 3.805 3.879 194,542 +0.05(+1.25%)
Jun 02, 2009 3.849 3.860 3.827 3.831 177,578 -0.05(-1.33%)
Jun 01, 2009 3.831 3.897 3.831 3.882 310,914 +0.05(+1.25%)
May 29, 2009 3.816 3.853 3.813 3.835 179,539 -0.01(-0.38%)
May 28, 2009 3.835 3.849 3.809 3.849 123,068 +0.03(+0.67%)
May 27, 2009 3.853 3.853 3.816 3.824 149,041 -0.00(-0.10%)
May 26, 2009 3.827 3.838 3.802 3.827 243,351 +0.00(+0.10%)
May 22, 2009 3.706 3.824 3.688 3.824 198,459 +0.13(+3.48%)
May 21, 2009 3.688 3.699 3.658 3.695 124,795 +0.00(+0.00%)
May 20, 2009 3.691 3.713 3.677 3.695 181,750 +0.03(+0.80%)
May 19, 2009 3.651 3.677 3.647 3.666 262,671 +0.01(+0.30%)
May 18, 2009 3.585 3.658 3.581 3.655 381,477 +0.05(+1.43%)
May 15, 2009 3.581 3.621 3.577 3.603 178,149 +0.01(+0.20%)
May 14, 2009 3.548 3.603 3.544 3.596 342,691 -0.01(-0.20%)
May 13, 2009 3.684 3.684 3.592 3.603 199,868 -0.14(-3.83%)
May 12, 2009 3.783 3.783 3.721 3.746 217,670 -0.01(-0.39%)
May 11, 2009 3.849 3.886 3.699 3.761 410,257 -0.12(-3.22%)
May 08, 2009 3.912 3.934 3.831 3.886 265,051 +0.01(+0.19%)
May 07, 2009 3.882 4.007 3.879 3.879 262,081 +0.02(+0.48%)
May 06, 2009 3.875 3.908 3.819 3.860 295,185 +0.01(+0.38%)
May 05, 2009 3.813 3.846 3.757 3.846 219,821 +0.03(+0.77%)
May 04, 2009 3.805 3.824 3.772 3.816 190,797 +0.02(+0.48%)
May 01, 2009 3.629 3.798 3.614 3.798 232,594 +0.18(+4.87%)
Apr 30, 2009 3.666 3.677 3.621 3.621 200,668 -0.02(-0.61%)
Apr 29, 2009 3.581 3.644 3.577 3.643 191,719 +0.07(+1.95%)
Apr 28, 2009 3.581 3.603 3.544 3.574 196,517 -0.01(-0.41%)
Apr 27, 2009 3.559 3.588 3.559 3.588 153,031 +0.01(+0.41%)
Apr 24, 2009 3.585 3.640 3.559 3.574 138,349 -0.04(-1.02%)
Apr 23, 2009 3.629 3.632 3.515 3.610 275,903 +0.01(+0.20%)
Apr 22, 2009 3.485 3.612 3.485 3.603 182,591 +0.05(+1.34%)
Apr 21, 2009 3.526 3.559 3.496 3.555 261,093 +0.01(+0.31%)
Apr 20, 2009 3.625 3.627 3.507 3.544 315,108 -0.09(-2.53%)
Apr 17, 2009 3.585 3.655 3.585 3.636 267,877 +0.04(+1.02%)
Apr 16, 2009 3.621 3.632 3.585 3.599 108,677 -0.00(-0.10%)
Apr 15, 2009 3.603 3.621 3.563 3.603 298,305 +0.03(+0.82%)
Apr 14, 2009 3.618 3.618 3.574 3.574 156,216 -0.03(-0.71%)
Apr 13, 2009 3.607 3.607 3.533 3.599 129,011 +0.01(+0.41%)
Apr 09, 2009 3.621 3.621 3.493 3.585 312,767 +0.08(+2.42%)
Apr 08, 2009 3.397 3.511 3.397 3.500 114,884 +0.11(+3.14%)
Apr 07, 2009 3.382 3.393 3.360 3.393 144,172 +0.00(+0.00%)
Apr 06, 2009 3.493 3.493 3.375 3.393 232,493 -0.07(-2.12%)
Apr 03, 2009 3.496 3.533 3.434 3.467 266,996 +0.01(+0.43%)
Apr 02, 2009 3.445 3.507 3.441 3.452 200,787 +0.08(+2.51%)
Apr 01, 2009 3.313 3.427 3.292 3.368 256,116 +0.02(+0.55%)
Mar 31, 2009 3.324 3.419 3.280 3.349 98,534 +0.11(+3.52%)
Mar 30, 2009 3.338 3.338 3.151 3.235 84,143 -0.11(-3.30%)
Mar 26, 2009 3.305 3.346 3.272 3.346 385,731 +0.10(+3.06%)
Mar 25, 2009 3.224 3.294 3.224 3.246 106,825 +0.02(+0.68%)
Mar 24, 2009 3.151 3.232 3.151 3.224 134,530 +0.01(+0.34%)
Mar 23, 2009 3.191 3.213 3.183 3.213 177,826 +0.14(+4.55%)
Mar 20, 2009 3.114 3.125 3.055 3.074 123,201 +0.00(+0.12%)
Mar 19, 2009 3.246 3.246 3.070 3.070 177,431 -0.11(-3.36%)
Mar 18, 2009 3.162 3.177 3.107 3.177 139,632 +0.04(+1.17%)
Mar 17, 2009 3.143 3.184 3.107 3.140 145,203 -0.02(-0.70%)
Mar 16, 2009 3.246 3.250 3.125 3.162 201,930 -0.03(-0.92%)
Mar 13, 2009 3.224 3.235 3.162 3.191 0 -0.01(-0.23%)
Mar 12, 2009 3.052 3.199 3.008 3.199 339,868 +0.15(+4.82%)
Mar 11, 2009 3.018 3.074 3.018 3.052 164,234 +0.01(+0.48%)
Mar 10, 2009 2.908 3.048 2.869 3.037 585,679 +0.13(+4.56%)
Mar 09, 2009 2.993 3.077 2.904 2.904 904,944 -0.18(-5.84%)
Mar 06, 2009 3.000 3.085 2.985 3.085 0 +0.07(+2.44%)
Mar 05, 2009 2.967 3.067 2.956 3.011 321,459 -0.06(-1.91%)
Mar 04, 2009 3.011 3.085 2.982 3.070 234,966 -0.06(-1.89%)
Mar 02, 2009 3.162 3.213 3.099 3.129 291,791 -0.13(-4.06%)
Feb 27, 2009 3.243 3.302 3.199 3.261 0 -0.07(-2.10%)
Feb 26, 2009 3.316 3.360 3.309 3.331 408,647 -0.01(-0.22%)
Feb 25, 2009 3.250 3.342 3.231 3.338 229,725 +0.11(+3.53%)
Feb 24, 2009 3.195 3.228 3.099 3.224 146,574 +0.09(+2.81%)
Feb 23, 2009 3.162 3.195 3.107 3.136 140,582 -0.04(-1.27%)
Feb 20, 2009 3.110 3.177 3.088 3.177 236,328 +0.00(+0.00%)
Feb 19, 2009 3.390 3.405 3.088 3.177 414,617 -0.20(-5.88%)
Feb 18, 2009 3.618 3.618 3.327 3.375 407,458 -0.23(-6.33%)
Feb 17, 2009 3.625 3.625 3.438 3.603 582,589 -0.03(-0.71%)
Feb 13, 2009 3.666 3.669 3.603 3.629 291,344 -0.06(-1.60%)
Feb 12, 2009 3.559 3.688 3.555 3.688 546,822 +0.09(+2.56%)
Feb 11, 2009 3.511 3.618 3.474 3.596 354,754 +0.03(+0.82%)
Feb 10, 2009 3.559 3.566 3.555 3.566 89,425 +0.00(+0.00%)
Feb 09, 2009 3.566 3.566 3.533 3.566 203,863 +0.00(+0.00%)
Feb 06, 2009 3.559 3.566 3.552 3.566 128,078 +0.02(+0.52%)
Feb 05, 2009 3.559 3.559 3.493 3.548 251,413 -0.01(-0.21%)
Feb 04, 2009 3.621 3.658 3.541 3.555 210,198 -0.04(-1.23%)
Feb 03, 2009 3.537 3.599 3.526 3.599 130,624 +0.05(+1.35%)
Feb 02, 2009 3.548 3.552 3.515 3.552 117,101 +0.01(+0.21%)
Jan 30, 2009 3.563 3.572 3.533 3.544 0 +0.02(+0.52%)
Jan 29, 2009 3.500 3.531 3.493 3.526 213,914 +0.05(+1.48%)
Jan 28, 2009 3.493 3.493 3.393 3.474 177,964 +0.04(+1.29%)
Jan 27, 2009 3.397 3.438 3.397 3.430 114,397 +0.01(+0.32%)
Jan 26, 2009 3.471 3.471 3.382 3.419 168,567 +0.04(+1.09%)
Jan 23, 2009 3.390 3.390 3.313 3.382 252,314 +0.02(+0.66%)
Jan 22, 2009 3.327 3.393 3.288 3.360 256,480 +0.04(+1.11%)
Jan 21, 2009 3.316 3.324 3.272 3.324 230,092 +0.04(+1.12%)
Jan 20, 2009 3.430 3.430 3.257 3.287 166,475 -0.11(-3.35%)
Jan 16, 2009 3.430 3.430 3.375 3.401 267,580 +0.01(+0.22%)
Jan 15, 2009 3.217 3.393 3.195 3.393 264,344 +0.11(+3.48%)
Jan 14, 2009 3.305 3.324 3.180 3.280 203,004 -0.04(-1.22%)
Jan 13, 2009 3.309 3.346 3.305 3.320 251,867 +0.00(+0.11%)
Jan 12, 2009 3.291 3.614 3.291 3.316 809,792 +0.01(+0.33%)
Jan 09, 2009 3.324 3.327 3.261 3.305 266,400 +0.07(+2.28%)
Jan 08, 2009 3.140 3.235 3.140 3.232 183,010 +0.08(+2.69%)
Jan 07, 2009 3.206 3.213 3.132 3.147 224,358 -0.05(-1.61%)
Jan 06, 2009 3.206 3.232 3.166 3.199 415,759 +0.06(+1.99%)
Jan 05, 2009 3.294 3.294 3.129 3.136 755,310 +0.04(+1.19%)
Jan 02, 2009 2.912 3.110 2.912 3.099 0 +0.19(+6.71%)
Jan 01, 2009 2.945 3.052 2.904 2.904 0 +0.00(+0.00%)
Dec 31, 2008 2.945 3.052 2.904 2.904 458,702 -0.08(-2.83%)
Dec 30, 2008 3.022 3.070 2.971 2.989 423,413 -0.04(-1.22%)
Dec 29, 2008 3.125 3.173 3.011 3.026 264,221 -0.30(-8.96%)
Dec 26, 2008 3.254 3.412 3.107 3.324 345,833 +0.07(+2.15%)
Dec 24, 2008 3.188 3.298 3.162 3.254 241,847 +0.12(+4.00%)
Dec 23, 2008 3.125 3.150 3.088 3.129 235,200 +0.09(+2.90%)
Dec 22, 2008 3.140 3.202 3.015 3.041 482,786 -0.09(-2.93%)
Dec 19, 2008 3.037 3.162 3.037 3.132 178,084 +0.03(+0.83%)
Dec 18, 2008 3.033 3.118 3.012 3.107 353,726 +0.10(+3.30%)
Dec 17, 2008 2.901 3.011 2.835 3.007 332,116 +0.03(+0.99%)
Dec 16, 2008 2.772 3.029 2.672 2.978 674,180 +0.34(+12.81%)
Dec 15, 2008 2.662 2.695 2.574 2.640 261,444 -0.02(-0.69%)
Dec 12, 2008 2.721 2.743 2.658 2.658 190,359 -0.09(-3.21%)
Dec 11, 2008 2.761 2.779 2.699 2.746 246,381 -0.07(-2.35%)
Dec 10, 2008 2.805 2.831 2.750 2.813 168,999 +0.04(+1.32%)
Dec 09, 2008 2.849 2.871 2.757 2.776 254,239 -0.07(-2.45%)
Dec 08, 2008 2.820 2.886 2.820 2.846 214,417 -0.00(-0.13%)
Dec 05, 2008 2.879 2.904 2.710 2.849 380,999 -0.04(-1.40%)
Dec 04, 2008 2.875 2.993 2.868 2.890 156,667 -0.01(-0.51%)
Dec 03, 2008 2.835 2.904 2.776 2.904 189,263 +0.07(+2.60%)
Dec 02, 2008 2.831 2.879 2.779 2.831 218,331 -0.04(-1.28%)
Dec 01, 2008 2.901 2.938 2.849 2.868 149,454 -0.13(-4.41%)
Nov 28, 2008 3.066 3.066 2.996 3.000 98,534 -0.06(-1.81%)
Nov 26, 2008 2.916 3.055 2.897 3.055 412,185 +0.11(+3.87%)
Nov 25, 2008 2.908 2.960 2.853 2.941 245,922 +0.04(+1.27%)
Nov 24, 2008 2.974 3.011 2.838 2.904 452,601 -0.40(-12.22%)
Nov 21, 2008 2.684 3.309 2.518 3.309 661,159 +0.60(+21.95%)
Nov 20, 2008 2.930 2.930 2.713 2.713 341,579 -0.25(-8.55%)
Nov 19, 2008 3.129 3.143 2.916 2.967 260,974 -0.18(-5.72%)
Nov 18, 2008 3.239 3.265 3.136 3.147 211,332 -0.10(-2.95%)
Nov 17, 2008 3.224 3.309 3.224 3.243 196,827 -0.06(-1.67%)
Nov 14, 2008 3.471 3.471 3.261 3.298 97,536 -0.14(-4.17%)
Nov 13, 2008 3.423 3.441 3.265 3.441 230,625 +0.10(+2.86%)
Nov 12, 2008 3.489 3.489 3.287 3.346 177,896 -0.17(-4.71%)
Nov 11, 2008 3.589 3.669 3.500 3.511 133,151 -0.14(-3.73%)
Nov 10, 2008 3.658 3.680 3.610 3.647 136,388 +0.03(+0.92%)
Nov 07, 2008 3.618 3.666 3.603 3.614 96,171 -0.02(-0.51%)
Nov 06, 2008 3.684 3.768 3.632 3.632 256,940 +0.02(+0.51%)
Nov 05, 2008 3.746 3.746 3.603 3.614 136,668 -0.10(-2.66%)
Nov 04, 2008 3.621 3.713 3.581 3.713 250,475 +0.12(+3.44%)
Nov 03, 2008 3.577 3.625 3.544 3.589 197,915 +0.05(+1.38%)
Oct 31, 2008 3.533 3.607 3.489 3.541 287,061 +0.01(+0.31%)
Oct 30, 2008 3.445 3.541 3.445 3.530 149,712 +0.10(+2.89%)
Oct 29, 2008 3.364 3.430 3.349 3.430 222,998 +0.10(+2.87%)
Oct 28, 2008 3.375 3.379 3.272 3.335 210,892 +0.01(+0.27%)
Oct 27, 2008 3.379 3.379 3.254 3.326 220,297 -0.04(-1.24%)
Oct 24, 2008 3.335 3.379 3.217 3.368 189,693 -0.02(-0.56%)
Oct 23, 2008 3.489 3.533 3.353 3.387 330,675 -0.06(-1.69%)
Oct 22, 2008 3.688 3.688 3.427 3.445 195,415 -0.21(-5.83%)
Oct 21, 2008 3.691 3.695 3.625 3.658 216,264 -0.06(-1.58%)
Oct 20, 2008 3.691 3.765 3.658 3.717 262,214 +0.07(+1.92%)
Oct 17, 2008 3.316 3.721 3.316 3.647 220,588 +0.15(+4.42%)
Oct 16, 2008 3.647 3.647 3.401 3.493 287,512 -0.09(-2.46%)
Oct 15, 2008 3.544 3.684 3.452 3.581 312,473 -0.08(-2.21%)
Oct 14, 2008 3.695 3.879 3.574 3.662 376,008 +0.18(+5.17%)
Oct 13, 2008 3.177 3.643 3.177 3.482 442,844 +0.35(+11.02%)
Oct 10, 2008 2.688 3.199 2.412 3.136 717,484 -0.06(-1.95%)
Oct 09, 2008 3.511 3.511 3.143 3.199 556,216 -0.26(-7.45%)
Oct 08, 2008 3.511 3.677 3.246 3.456 639,405 -0.33(-8.74%)
Oct 07, 2008 3.893 3.919 3.732 3.787 386,082 -0.13(-3.29%)
Oct 06, 2008 4.099 4.143 3.743 3.916 605,028 -0.31(-7.39%)
Oct 03, 2008 4.254 4.316 4.228 4.228 221,187 +0.03(+0.70%)
Oct 02, 2008 4.254 4.254 4.158 4.199 178,043 -0.04(-1.01%)
Oct 01, 2008 4.125 4.243 4.063 4.241 153,248 +0.13(+3.11%)
Sep 30, 2008 4.041 4.184 3.993 4.113 828,008 +0.15(+3.69%)
Sep 29, 2008 4.438 4.438 3.805 3.967 234,702 -0.47(-10.60%)
Sep 26, 2008 4.511 4.511 4.232 4.438 0 -0.10(-2.19%)
Sep 25, 2008 4.522 4.559 4.467 4.537 493,593 +0.08(+1.82%)
Sep 24, 2008 4.482 4.482 4.379 4.456 282,877 +0.07(+1.59%)
Sep 23, 2008 4.500 4.500 4.338 4.386 295,963 -0.03(-0.58%)
Sep 22, 2008 4.460 4.559 4.357 4.412 366,439 -0.31(-6.47%)
Sep 19, 2008 4.386 4.717 4.386 4.717 0 +0.63(+15.53%)
Sep 18, 2008 4.228 4.320 3.732 4.083 934,142 -0.13(-3.18%)
Sep 17, 2008 4.588 4.588 4.114 4.217 518,945 -0.40(-8.75%)
Sep 16, 2008 4.691 4.766 4.581 4.621 552,164 -0.14(-3.01%)
Sep 15, 2008 4.702 4.794 4.691 4.765 310,340 -0.11(-2.34%)
Sep 12, 2008 4.919 4.925 4.827 4.879 127,360 -0.06(-1.12%)
Sep 11, 2008 4.967 4.976 4.916 4.934 233,190 -0.08(-1.68%)
Sep 10, 2008 5.070 5.070 4.996 5.019 94,520 -0.02(-0.36%)
Sep 09, 2008 5.033 5.055 5.011 5.037 117,791 +0.00(+0.00%)
Sep 08, 2008 5.107 5.151 5.037 5.037 145,342 +0.00(+0.00%)
Sep 05, 2008 5.088 5.088 4.993 5.037 0 -0.03(-0.58%)
Sep 04, 2008 5.092 5.107 5.059 5.066 170,465 -0.06(-1.22%)
Sep 03, 2008 5.092 5.129 5.074 5.129 228,786 +0.07(+1.45%)
Sep 02, 2008 5.052 5.088 5.048 5.055 192,331 +0.03(+0.51%)
Aug 29, 2008 5.052 5.074 5.022 5.030 172,356 +0.00(+0.07%)
Aug 28, 2008 5.030 5.089 5.007 5.026 175,663 +0.01(+0.29%)
Aug 27, 2008 5.015 5.019 4.982 5.011 362,892 -0.00(-0.07%)
Aug 26, 2008 5.019 5.030 4.968 5.015 540,607 +0.04(+0.81%)
Aug 25, 2008 4.989 5.033 4.967 4.974 226,050 -0.04(-0.73%)
Aug 22, 2008 5.059 5.059 4.982 5.011 322,379 -0.01(-0.22%)
Aug 21, 2008 5.055 5.059 5.019 5.022 142,273 -0.01(-0.29%)
Aug 20, 2008 5.037 5.063 5.026 5.037 281,398 -0.03(-0.58%)
Aug 19, 2008 5.063 5.099 5.055 5.066 207,764 -0.04(-0.72%)
Aug 18, 2008 5.081 5.110 5.081 5.103 112,615 -0.00(-0.07%)
Aug 15, 2008 5.107 5.118 5.096 5.107 0 -0.03(-0.57%)
Aug 14, 2008 5.110 5.136 5.081 5.136 157,521 +0.06(+1.23%)
Aug 13, 2008 5.066 5.129 5.055 5.074 172,027 -0.00(-0.07%)
Aug 12, 2008 5.121 5.148 5.077 5.077 71,615 -0.07(-1.29%)
Aug 11, 2008 5.173 5.180 5.144 5.144 94,256 -0.01(-0.21%)
Aug 08, 2008 5.114 5.158 5.114 5.155 61,152 +0.01(+0.29%)
Aug 07, 2008 5.158 5.162 5.110 5.140 108,554 -0.03(-0.57%)
Aug 06, 2008 5.184 5.199 5.155 5.169 116,440 -0.00(-0.07%)
Aug 05, 2008 5.191 5.217 5.169 5.173 138,327 +0.00(+0.07%)
Aug 04, 2008 5.217 5.217 5.166 5.169 122,614 -0.06(-1.13%)
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.