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

Nuveen Municipal Value Fd Inc (NY: NUV )

8.640 -0.015 (-0.17%)
Official Closing Price Updated: 7:00 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 29, 2011 5.286 5.304 5.286 5.304 271,521 +0.02(+0.33%)
Apr 28, 2011 5.280 5.298 5.274 5.286 391,888 +0.00(+0.00%)
Apr 27, 2011 5.280 5.304 5.280 5.286 405,839 -0.01(-0.22%)
Apr 26, 2011 5.286 5.298 5.273 5.298 548,291 +0.00(+0.00%)
Apr 25, 2011 5.292 5.298 5.280 5.298 299,013 +0.00(+0.00%)
Apr 21, 2011 5.298 5.298 5.274 5.298 437,838 +0.01(+0.22%)
Apr 20, 2011 5.280 5.309 5.274 5.286 348,935 +0.01(+0.22%)
Apr 19, 2011 5.269 5.298 5.263 5.274 382,351 +0.01(+0.11%)
Apr 18, 2011 5.251 5.269 5.245 5.269 311,955 +0.01(+0.11%)
Apr 15, 2011 5.286 5.292 5.263 5.263 422,947 -0.01(-0.22%)
Apr 14, 2011 5.257 5.280 5.245 5.274 555,063 +0.02(+0.45%)
Apr 13, 2011 5.304 5.304 5.251 5.251 742,725 -0.02(-0.34%)
Apr 12, 2011 5.275 5.287 5.263 5.269 367,002 +0.00(+0.00%)
Apr 11, 2011 5.298 5.304 5.269 5.269 517,841 -0.03(-0.66%)
Apr 08, 2011 5.298 5.310 5.292 5.304 327,080 +0.00(+0.00%)
Apr 07, 2011 5.292 5.310 5.287 5.304 366,647 +0.01(+0.11%)
Apr 06, 2011 5.304 5.316 5.287 5.298 334,071 +0.00(+0.00%)
Apr 05, 2011 5.287 5.316 5.287 5.298 441,683 +0.00(+0.00%)
Apr 04, 2011 5.275 5.298 5.275 5.298 458,067 +0.02(+0.44%)
Apr 01, 2011 5.333 5.333 5.275 5.275 407,605 +0.01(+0.11%)
Mar 31, 2011 5.275 5.298 5.269 5.269 587,778 -0.02(-0.44%)
Mar 30, 2011 5.263 5.292 5.263 5.292 427,647 +0.03(+0.55%)
Mar 29, 2011 5.281 5.287 5.263 5.263 369,426 +0.00(+0.00%)
Mar 28, 2011 5.257 5.281 5.252 5.263 745,933 +0.01(+0.22%)
Mar 25, 2011 5.269 5.269 5.240 5.252 464,397 -0.02(-0.33%)
Mar 24, 2011 5.252 5.269 5.252 5.269 398,884 +0.02(+0.44%)
Mar 23, 2011 5.257 5.275 5.246 5.246 366,513 +0.00(+0.00%)
Mar 22, 2011 5.252 5.263 5.246 5.246 435,205 -0.01(-0.11%)
Mar 21, 2011 5.240 5.257 5.234 5.252 351,091 +0.01(+0.22%)
Mar 18, 2011 5.246 5.263 5.234 5.240 361,210 +0.01(+0.11%)
Mar 17, 2011 5.217 5.252 5.217 5.234 388,429 +0.02(+0.34%)
Mar 16, 2011 5.234 5.263 5.193 5.217 644,987 -0.03(-0.67%)
Mar 15, 2011 5.226 5.263 5.223 5.252 460,052 +0.01(+0.11%)
Mar 14, 2011 5.257 5.262 5.234 5.246 372,204 -0.02(-0.44%)
Mar 11, 2011 5.234 5.275 5.224 5.269 429,057 +0.05(+0.88%)
Mar 10, 2011 5.229 5.241 5.217 5.223 510,318 -0.01(-0.11%)
Mar 09, 2011 5.252 5.258 5.223 5.229 610,416 -0.03(-0.66%)
Mar 08, 2011 5.246 5.275 5.246 5.264 419,800 +0.01(+0.22%)
Mar 07, 2011 5.258 5.275 5.235 5.252 538,395 -0.02(-0.44%)
Mar 04, 2011 5.258 5.281 5.258 5.275 310,283 +0.02(+0.33%)
Mar 03, 2011 5.293 5.293 5.252 5.258 352,448 -0.02(-0.33%)
Mar 02, 2011 5.269 5.298 5.269 5.275 406,150 +0.00(+0.00%)
Mar 01, 2011 5.287 5.293 5.269 5.275 604,148 +0.01(+0.11%)
Feb 28, 2011 5.240 5.275 5.235 5.269 359,655 +0.03(+0.55%)
Feb 25, 2011 5.240 5.246 5.223 5.240 645,201 +0.01(+0.22%)
Feb 24, 2011 5.223 5.240 5.206 5.229 771,365 +0.01(+0.11%)
Feb 23, 2011 5.206 5.252 5.206 5.223 520,707 -0.01(-0.11%)
Feb 22, 2011 5.223 5.230 5.194 5.229 1,132,700 -0.02(-0.33%)
Feb 18, 2011 5.252 5.252 5.217 5.246 873,721 +0.01(+0.22%)
Feb 17, 2011 5.223 5.240 5.217 5.235 859,736 +0.01(+0.22%)
Feb 16, 2011 5.223 5.246 5.211 5.223 962,919 +0.01(+0.11%)
Feb 15, 2011 5.223 5.258 5.206 5.217 885,631 -0.01(-0.23%)
Feb 14, 2011 5.223 5.269 5.211 5.229 825,055 +0.01(+0.12%)
Feb 11, 2011 5.194 5.258 5.194 5.223 708,549 +0.04(+0.77%)
Feb 10, 2011 5.183 5.200 5.160 5.183 587,949 +0.01(+0.22%)
Feb 09, 2011 5.189 5.206 5.160 5.172 554,521 -0.01(-0.22%)
Feb 08, 2011 5.183 5.212 5.177 5.183 607,689 -0.01(-0.11%)
Feb 07, 2011 5.183 5.229 5.177 5.189 581,661 +0.01(+0.22%)
Feb 04, 2011 5.189 5.195 5.160 5.177 613,995 -0.03(-0.67%)
Feb 03, 2011 5.206 5.223 5.195 5.212 543,777 -0.01(-0.11%)
Feb 02, 2011 5.229 5.247 5.212 5.218 454,067 -0.02(-0.44%)
Feb 01, 2011 5.252 5.252 5.212 5.241 694,469 +0.01(+0.22%)
Jan 31, 2011 5.229 5.235 5.195 5.229 688,135 +0.00(+0.00%)
Jan 28, 2011 5.229 5.252 5.200 5.229 735,793 -0.01(-0.11%)
Jan 27, 2011 5.218 5.241 5.218 5.235 663,885 +0.02(+0.33%)
Jan 26, 2011 5.258 5.258 5.218 5.218 701,829 -0.02(-0.44%)
Jan 25, 2011 5.212 5.252 5.206 5.241 969,771 +0.02(+0.33%)
Jan 24, 2011 5.206 5.229 5.195 5.223 1,014,193 +0.01(+0.22%)
Jan 21, 2011 5.223 5.229 5.189 5.212 817,871 +0.02(+0.33%)
Jan 20, 2011 5.218 5.218 5.171 5.195 944,423 -0.03(-0.66%)
Jan 19, 2011 5.200 5.229 5.154 5.229 846,647 +0.02(+0.44%)
Jan 18, 2011 5.131 5.212 5.102 5.206 1,368,781 +0.04(+0.78%)
Jan 14, 2011 5.114 5.166 5.062 5.166 1,970,745 +0.03(+0.56%)
Jan 13, 2011 5.183 5.200 5.131 5.137 1,159,312 -0.06(-1.22%)
Jan 12, 2011 5.183 5.212 5.160 5.200 1,268,459 +0.01(+0.10%)
Jan 11, 2011 5.207 5.212 5.184 5.195 756,186 -0.02(-0.33%)
Jan 10, 2011 5.247 5.258 5.207 5.212 741,358 -0.05(-0.98%)
Jan 07, 2011 5.281 5.299 5.264 5.264 427,483 -0.05(-0.87%)
Jan 06, 2011 5.264 5.379 5.264 5.310 1,132,247 +0.02(+0.44%)
Jan 05, 2011 5.276 5.293 5.247 5.287 855,051 +0.00(+0.00%)
Jan 04, 2011 5.235 5.287 5.235 5.287 620,957 +0.03(+0.66%)
Jan 03, 2011 5.276 5.295 5.247 5.253 813,976 -0.03(-0.65%)
Dec 31, 2010 5.276 5.310 5.253 5.287 1,369,515 +0.05(+0.88%)
Dec 30, 2010 5.166 5.253 5.161 5.241 839,981 +0.07(+1.45%)
Dec 29, 2010 5.143 5.195 5.135 5.166 1,098,814 +0.02(+0.34%)
Dec 28, 2010 5.138 5.166 5.132 5.149 776,891 +0.00(+0.00%)
Dec 27, 2010 5.120 5.155 5.120 5.149 765,678 +0.02(+0.34%)
Dec 23, 2010 5.132 5.155 5.109 5.132 1,047,119 -0.01(-0.11%)
Dec 22, 2010 5.097 5.166 5.097 5.138 1,132,374 +0.01(+0.22%)
Dec 21, 2010 5.120 5.143 5.092 5.126 1,419,523 -0.02(-0.45%)
Dec 20, 2010 5.258 5.264 5.132 5.149 1,421,953 -0.13(-2.40%)
Dec 17, 2010 5.293 5.310 5.258 5.276 769,504 -0.02(-0.43%)
Dec 16, 2010 5.149 5.299 5.143 5.299 1,497,682 +0.12(+2.33%)
Dec 15, 2010 5.120 5.195 5.092 5.178 1,418,552 +0.05(+1.01%)
Dec 14, 2010 5.184 5.212 5.120 5.126 1,749,746 -0.08(-1.55%)
Dec 13, 2010 5.212 5.230 5.149 5.207 1,347,781 +0.00(+0.01%)
Dec 10, 2010 5.212 5.235 5.172 5.206 936,567 -0.03(-0.65%)
Dec 09, 2010 5.229 5.246 5.201 5.241 964,433 -0.01(-0.22%)
Dec 08, 2010 5.252 5.303 5.206 5.252 1,386,374 -0.02(-0.33%)
Dec 07, 2010 5.298 5.315 5.246 5.269 944,053 -0.05(-0.90%)
Dec 06, 2010 5.361 5.383 5.309 5.317 957,290 -0.04(-0.81%)
Dec 03, 2010 5.321 5.401 5.321 5.361 446,662 +0.02(+0.32%)
Dec 02, 2010 5.418 5.441 5.315 5.343 819,767 -0.06(-1.16%)
Dec 01, 2010 5.481 5.481 5.389 5.406 761,020 -0.03(-0.63%)
Nov 30, 2010 5.406 5.469 5.406 5.441 585,205 +0.00(+0.06%)
Nov 29, 2010 5.475 5.475 5.423 5.437 534,748 -0.05(-0.90%)
Nov 26, 2010 5.463 5.486 5.458 5.486 193,311 +0.02(+0.31%)
Nov 24, 2010 5.423 5.469 5.469 5.469 692,270 +0.05(+0.84%)
Nov 23, 2010 5.463 5.481 5.401 5.423 859,174 -0.04(-0.73%)
Nov 22, 2010 5.412 5.481 5.401 5.463 916,222 +0.07(+1.27%)
Nov 19, 2010 5.309 5.418 5.309 5.395 927,848 +0.09(+1.72%)
Nov 18, 2010 5.338 5.338 5.235 5.303 1,236,519 -0.03(-0.54%)
Nov 17, 2010 5.298 5.372 5.201 5.332 1,162,677 +0.02(+0.32%)
Nov 16, 2010 5.229 5.326 5.075 5.315 2,601,820 +0.05(+0.87%)
Nov 15, 2010 5.572 5.572 5.212 5.269 2,752,804 -0.30(-5.34%)
Nov 12, 2010 5.521 5.572 5.492 5.566 630,944 +0.00(+0.00%)
Nov 11, 2010 5.606 5.611 5.401 5.566 1,626,430 -0.04(-0.71%)
Nov 10, 2010 5.692 5.692 5.606 5.606 710,282 -0.06(-1.12%)
Nov 09, 2010 5.721 5.732 5.664 5.670 539,169 -0.06(-1.09%)
Nov 08, 2010 5.732 5.738 5.715 5.732 291,848 +0.00(+0.00%)
Nov 05, 2010 5.715 5.738 5.704 5.732 375,866 +0.02(+0.30%)
Nov 04, 2010 5.721 5.738 5.715 5.715 432,024 +0.02(+0.30%)
Nov 03, 2010 5.710 5.715 5.698 5.698 248,750 -0.03(-0.50%)
Nov 02, 2010 5.710 5.732 5.704 5.727 233,877 +0.01(+0.10%)
Nov 01, 2010 5.738 5.738 5.704 5.721 295,643 +0.02(+0.30%)
Oct 29, 2010 5.692 5.710 5.675 5.704 282,761 +0.03(+0.50%)
Oct 28, 2010 5.687 5.704 5.675 5.675 286,888 -0.01(-0.10%)
Oct 27, 2010 5.687 5.732 5.675 5.681 631,829 -0.03(-0.50%)
Oct 25, 2010 5.698 5.710 5.675 5.710 265,941 +0.01(+0.10%)
Oct 22, 2010 5.653 5.704 5.653 5.704 260,502 +0.03(+0.60%)
Oct 21, 2010 5.647 5.681 5.641 5.670 498,968 +0.03(+0.50%)
Oct 20, 2010 5.641 5.675 5.641 5.641 432,808 -0.03(-0.50%)
Oct 19, 2010 5.670 5.670 5.636 5.670 527,613 -0.01(-0.10%)
Oct 18, 2010 5.681 5.687 5.654 5.675 443,711 +0.01(+0.10%)
Oct 15, 2010 5.675 5.687 5.664 5.670 345,412 -0.02(-0.30%)
Oct 14, 2010 5.687 5.704 5.670 5.687 357,310 -0.01(-0.10%)
Oct 13, 2010 5.704 5.715 5.692 5.692 369,356 +0.02(+0.29%)
Oct 12, 2010 5.699 5.704 5.676 5.676 485,074 -0.02(-0.30%)
Oct 11, 2010 5.699 5.716 5.693 5.693 306,957 +0.00(+0.00%)
Oct 08, 2010 5.693 5.710 5.687 5.693 303,555 -0.01(-0.10%)
Oct 07, 2010 5.727 5.738 5.693 5.699 340,059 -0.01(-0.20%)
Oct 06, 2010 5.693 5.727 5.693 5.710 260,473 +0.02(+0.40%)
Oct 05, 2010 5.721 5.733 5.682 5.687 540,374 -0.04(-0.69%)
Oct 04, 2010 5.721 5.738 5.704 5.727 344,932 +0.01(+0.10%)
Oct 01, 2010 5.721 5.772 5.716 5.721 334,737 -0.01(-0.10%)
Sep 30, 2010 5.767 5.770 5.716 5.727 318,427 -0.05(-0.79%)
Sep 29, 2010 5.772 5.778 5.755 5.772 296,147 +0.00(+0.00%)
Sep 28, 2010 5.727 5.772 5.727 5.772 375,927 +0.05(+0.89%)
Sep 27, 2010 5.727 5.750 5.711 5.721 438,262 -0.01(-0.10%)
Sep 24, 2010 5.721 5.738 5.721 5.727 185,104 +0.01(+0.10%)
Sep 23, 2010 5.727 5.750 5.721 5.721 286,055 +0.00(+0.00%)
Sep 22, 2010 5.716 5.755 5.704 5.721 400,843 -0.01(-0.20%)
Sep 21, 2010 5.727 5.733 5.687 5.733 395,344 -0.02(-0.30%)
Sep 20, 2010 5.710 5.750 5.704 5.750 279,532 +0.02(+0.40%)
Sep 17, 2010 5.727 5.733 5.676 5.727 573,625 +0.03(+0.60%)
Sep 15, 2010 5.721 5.733 5.693 5.693 498,463 -0.02(-0.30%)
Sep 14, 2010 5.727 5.755 5.704 5.710 333,414 -0.02(-0.30%)
Sep 13, 2010 5.738 5.744 5.716 5.727 619,684 +0.01(+0.19%)
Sep 10, 2010 5.705 5.728 5.705 5.716 327,795 +0.01(+0.10%)
Sep 09, 2010 5.722 5.728 5.699 5.711 421,668 +0.00(+0.00%)
Sep 08, 2010 5.705 5.728 5.700 5.711 284,732 +0.01(+0.10%)
Sep 07, 2010 5.711 5.727 5.699 5.705 287,394 +0.00(+0.00%)
Sep 03, 2010 5.733 5.739 5.705 5.705 279,036 -0.01(-0.20%)
Sep 02, 2010 5.744 5.767 5.716 5.716 432,248 -0.03(-0.59%)
Sep 01, 2010 5.750 5.773 5.733 5.750 379,959 -0.01(-0.10%)
Aug 31, 2010 5.722 5.756 5.705 5.756 466,147 +0.03(+0.59%)
Aug 30, 2010 5.728 5.739 5.711 5.722 277,599 -0.01(-0.10%)
Aug 27, 2010 5.728 5.728 5.688 5.728 334,345 +0.02(+0.40%)
Aug 26, 2010 5.711 5.716 5.688 5.705 338,190 -0.01(-0.20%)
Aug 25, 2010 5.682 5.722 5.682 5.716 319,049 +0.02(+0.40%)
Aug 24, 2010 5.671 5.716 5.671 5.694 420,646 +0.01(+0.20%)
Aug 23, 2010 5.682 5.711 5.682 5.682 273,899 +0.00(+0.00%)
Aug 20, 2010 5.671 5.694 5.665 5.682 208,968 +0.01(+0.10%)
Aug 19, 2010 5.671 5.699 5.660 5.677 384,098 -0.02(-0.30%)
Aug 18, 2010 5.722 5.733 5.694 5.694 297,514 -0.02(-0.40%)
Aug 17, 2010 5.705 5.750 5.705 5.716 351,065 +0.00(+0.00%)
Aug 16, 2010 5.682 5.750 5.682 5.716 431,686 +0.03(+0.60%)
Aug 13, 2010 5.682 5.705 5.677 5.682 260,362 +0.01(+0.10%)
Aug 12, 2010 5.699 5.711 5.671 5.677 255,764 -0.02(-0.40%)
Aug 11, 2010 5.671 5.705 5.660 5.699 358,458 +0.01(+0.19%)
Aug 10, 2010 5.660 5.689 5.645 5.689 386,062 +0.02(+0.40%)
Aug 09, 2010 5.700 5.706 5.655 5.666 466,384 -0.03(-0.49%)
Aug 06, 2010 5.694 5.728 5.666 5.694 372,613 -0.03(-0.49%)
Aug 05, 2010 5.655 5.734 5.655 5.722 405,553 +0.05(+0.89%)
Aug 04, 2010 5.694 5.711 5.666 5.672 337,284 -0.02(-0.30%)
Aug 03, 2010 5.660 5.694 5.649 5.689 492,432 +0.03(+0.50%)
Aug 02, 2010 5.627 5.666 5.624 5.660 436,052 +0.04(+0.70%)
Jul 30, 2010 5.621 5.621 5.576 5.621 401,616 +0.03(+0.60%)
Jul 29, 2010 5.587 5.601 5.570 5.587 557,637 +0.00(+0.00%)
Jul 28, 2010 5.610 5.621 5.587 5.587 725,072 -0.02(-0.40%)
Jul 27, 2010 5.604 5.610 5.582 5.610 387,624 +0.01(+0.10%)
Jul 26, 2010 5.576 5.610 5.576 5.604 327,916 +0.02(+0.40%)
Jul 23, 2010 5.604 5.604 5.582 5.582 238,328 -0.02(-0.40%)
Jul 22, 2010 5.610 5.610 5.570 5.604 395,527 +0.01(+0.10%)
Jul 21, 2010 5.570 5.599 5.565 5.599 497,671 +0.02(+0.40%)
Jul 20, 2010 5.548 5.587 5.542 5.576 494,005 +0.02(+0.41%)
Jul 19, 2010 5.531 5.559 5.520 5.554 543,650 +0.03(+0.61%)
Jul 16, 2010 5.520 5.537 5.520 5.520 371,830 -0.01(-0.10%)
Jul 15, 2010 5.531 5.542 5.520 5.525 606,606 +0.00(+0.00%)
Jul 14, 2010 5.548 5.548 5.525 5.525 555,160 -0.03(-0.51%)
Jul 13, 2010 5.554 5.565 5.520 5.554 784,318 +0.03(+0.50%)
Jul 12, 2010 5.548 5.554 5.526 5.526 551,384 -0.01(-0.10%)
Jul 09, 2010 5.532 5.565 5.526 5.532 553,393 -0.01(-0.20%)
Jul 08, 2010 5.543 5.548 5.543 5.543 415,289 +0.00(+0.00%)
Jul 07, 2010 5.554 5.554 5.543 5.543 416,189 -0.01(-0.10%)
Jul 06, 2010 5.548 5.554 5.543 5.548 500,995 +0.02(+0.30%)
Jul 02, 2010 5.532 5.548 5.532 5.532 278,751 -0.02(-0.30%)
Jul 01, 2010 5.565 5.565 5.526 5.548 303,228 +0.01(+0.10%)
Jun 30, 2010 5.543 5.565 5.537 5.543 396,888 +0.01(+0.10%)
Jun 29, 2010 5.543 5.548 5.526 5.537 212,160 -0.01(-0.10%)
Jun 25, 2010 5.543 5.560 5.521 5.543 266,453 +0.00(+0.00%)
Jun 24, 2010 5.554 5.565 5.532 5.543 430,927 +0.00(+0.00%)
Jun 23, 2010 5.571 5.571 5.532 5.543 468,035 -0.04(-0.80%)
Jun 22, 2010 5.588 5.592 5.571 5.588 301,315 -0.01(-0.10%)
Jun 21, 2010 5.565 5.593 5.548 5.593 333,304 +0.04(+0.81%)
Jun 18, 2010 5.548 5.588 5.548 5.548 349,034 -0.03(-0.50%)
Jun 17, 2010 5.565 5.588 5.543 5.576 236,100 +0.00(+0.00%)
Jun 16, 2010 5.520 5.576 5.515 5.576 332,398 +0.06(+1.12%)
Jun 15, 2010 5.543 5.548 5.515 5.515 427,216 -0.03(-0.51%)
Jun 14, 2010 5.565 5.576 5.532 5.543 390,327 -0.03(-0.60%)
Jun 11, 2010 5.560 5.588 5.560 5.576 300,241 -0.01(-0.11%)
Jun 10, 2010 5.571 5.583 5.561 5.583 283,349 +0.01(+0.20%)
Jun 09, 2010 5.571 5.571 5.543 5.571 362,091 +0.01(+0.20%)
Jun 08, 2010 5.527 5.560 5.510 5.560 711,475 +0.03(+0.61%)
Jun 07, 2010 5.516 5.555 5.510 5.527 399,862 +0.01(+0.10%)
Jun 04, 2010 5.521 5.538 5.476 5.521 291,407 +0.02(+0.30%)
Jun 03, 2010 5.543 5.560 5.504 5.504 270,305 -0.02(-0.40%)
Jun 02, 2010 5.460 5.549 5.460 5.527 378,438 +0.05(+0.92%)
Jun 01, 2010 5.532 5.532 5.471 5.476 330,125 -0.01(-0.10%)
May 28, 2010 5.482 5.549 5.471 5.482 287,768 -0.04(-0.71%)
May 27, 2010 5.555 5.555 5.516 5.521 182,184 -0.02(-0.40%)
May 26, 2010 5.499 5.555 5.498 5.543 359,071 +0.04(+0.81%)
May 25, 2010 5.454 5.499 5.437 5.499 388,374 +0.01(+0.10%)
May 24, 2010 5.482 5.499 5.443 5.493 293,436 +0.04(+0.82%)
May 21, 2010 5.499 5.499 5.303 5.449 941,942 -0.06(-1.11%)
May 20, 2010 5.504 5.518 5.476 5.510 311,363 -0.04(-0.70%)
May 19, 2010 5.543 5.577 5.421 5.549 342,036 -0.01(-0.10%)
May 18, 2010 5.555 5.555 5.510 5.555 327,343 +0.04(+0.71%)
May 17, 2010 5.583 5.583 5.504 5.516 299,559 -0.06(-1.00%)
May 14, 2010 5.571 5.588 5.543 5.571 408,607 -0.01(-0.20%)
May 13, 2010 5.571 5.583 5.560 5.583 305,724 +0.00(+0.00%)
May 12, 2010 5.566 5.583 5.521 5.583 513,937 +0.04(+0.69%)
May 11, 2010 5.550 5.550 5.522 5.544 319,574 +0.04(+0.71%)
May 10, 2010 5.516 5.516 5.483 5.505 360,938 +0.00(+0.00%)
May 07, 2010 5.427 5.522 5.422 5.505 353,764 +0.08(+1.43%)
May 06, 2010 5.483 5.500 5.405 5.427 451,161 -0.05(-0.91%)
May 05, 2010 5.472 5.511 5.472 5.477 432,060 -0.01(-0.10%)
May 04, 2010 5.516 5.544 5.472 5.483 377,660 -0.04(-0.71%)
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.