Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.69 +0.09 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2009 3.280 3.334 3.247 3.259 68,627 +0.01(+0.19%)
Apr 29, 2009 3.205 3.265 3.205 3.253 87,740 +0.07(+2.09%)
Apr 28, 2009 3.135 3.199 3.117 3.187 58,396 +0.03(+0.96%)
Apr 27, 2009 3.132 3.220 3.132 3.156 97,047 -0.06(-1.97%)
Apr 24, 2009 3.138 3.228 3.138 3.220 93,653 +0.09(+3.00%)
Apr 23, 2009 3.108 3.162 3.087 3.126 146,014 +0.02(+0.58%)
Apr 22, 2009 3.081 3.159 3.069 3.108 29,608 +0.00(+0.10%)
Apr 21, 2009 3.048 3.126 3.020 3.105 91,130 +0.02(+0.59%)
Apr 20, 2009 3.177 3.177 3.084 3.087 101,705 -0.13(-4.13%)
Apr 17, 2009 3.211 3.226 3.174 3.220 146,226 +0.02(+0.66%)
Apr 16, 2009 3.126 3.202 3.111 3.199 53,867 +0.07(+2.22%)
Apr 15, 2009 3.090 3.129 3.072 3.129 91,892 +0.03(+0.88%)
Apr 14, 2009 3.117 3.144 3.102 3.102 86,979 -0.03(-0.87%)
Apr 13, 2009 3.090 3.150 3.090 3.129 103,185 +0.03(+1.07%)
Apr 09, 2009 3.084 3.126 3.084 3.096 43,653 +0.08(+2.50%)
Apr 08, 2009 3.008 3.048 3.002 3.020 55,800 -0.01(-0.40%)
Apr 07, 2009 3.057 3.057 2.990 3.032 104,678 -0.04(-1.38%)
Apr 06, 2009 3.054 3.096 3.045 3.075 135,896 -0.05(-1.45%)
Apr 03, 2009 3.120 3.159 3.069 3.120 71,749 +0.01(+0.39%)
Apr 02, 2009 3.045 3.156 3.045 3.108 90,210 +0.12(+3.94%)
Apr 01, 2009 2.878 2.999 2.863 2.990 90,816 +0.08(+2.80%)
Mar 31, 2009 2.836 2.934 2.836 2.909 80,307 +0.07(+2.56%)
Mar 30, 2009 2.930 2.930 2.836 2.836 129,487 -0.21(-6.94%)
Mar 26, 2009 2.990 3.060 2.990 3.048 188,502 +0.11(+3.70%)
Mar 25, 2009 2.948 2.984 2.872 2.939 129,675 +0.01(+0.31%)
Mar 24, 2009 2.915 2.963 2.909 2.930 220,429 +0.02(+0.52%)
Mar 23, 2009 2.894 2.915 2.881 2.915 197,014 +0.24(+9.04%)
Mar 20, 2009 2.764 2.779 2.670 2.673 209,473 -0.09(-3.28%)
Mar 19, 2009 2.869 2.890 2.764 2.764 260,215 -0.06(-2.24%)
Mar 18, 2009 2.752 2.856 2.752 2.827 77,705 +0.05(+1.85%)
Mar 17, 2009 2.715 2.821 2.715 2.776 91,736 +0.06(+2.22%)
Mar 16, 2009 2.718 2.806 2.715 2.715 61,965 +0.01(+0.45%)
Mar 13, 2009 2.758 2.758 2.688 2.703 0 +0.00(+0.11%)
Mar 12, 2009 2.498 2.715 2.498 2.700 60,757 +0.18(+7.32%)
Mar 11, 2009 2.447 2.557 2.444 2.516 119,412 +0.11(+4.78%)
Mar 10, 2009 2.295 2.456 2.295 2.401 69,501 +0.09(+3.79%)
Mar 09, 2009 2.299 2.361 2.299 2.314 131,920 -0.03(-1.42%)
Mar 06, 2009 2.425 2.431 2.320 2.347 0 -0.11(-4.31%)
Mar 05, 2009 2.531 2.546 2.453 2.453 75,940 -0.12(-4.58%)
Mar 04, 2009 2.543 2.598 2.522 2.570 188,860 +0.06(+2.53%)
Mar 02, 2009 2.688 2.688 2.507 2.507 220,912 -0.23(-8.39%)
Feb 27, 2009 2.727 2.833 2.712 2.736 0 -0.07(-2.35%)
Feb 26, 2009 2.779 2.945 2.750 2.802 199,743 +0.04(+1.51%)
Feb 25, 2009 2.730 2.806 2.700 2.761 130,102 +0.03(+1.11%)
Feb 24, 2009 2.661 2.758 2.652 2.730 187,099 +0.08(+2.96%)
Feb 23, 2009 2.833 2.900 2.646 2.652 156,089 -0.20(-6.89%)
Feb 20, 2009 2.718 2.909 2.718 2.848 111,413 -0.11(-3.64%)
Feb 19, 2009 3.045 3.094 2.948 2.956 95,858 -0.06(-2.14%)
Feb 18, 2009 3.090 3.090 2.972 3.020 116,823 -0.05(-1.57%)
Feb 17, 2009 3.232 3.232 3.008 3.069 73,785 -0.21(-6.45%)
Feb 13, 2009 3.262 3.301 3.262 3.280 63,895 +0.00(+0.09%)
Feb 12, 2009 3.250 3.310 3.205 3.277 69,822 -0.04(-1.09%)
Feb 11, 2009 3.313 3.346 3.292 3.313 101,970 -0.00(-0.09%)
Feb 10, 2009 3.347 3.437 3.310 3.316 97,169 -0.09(-2.63%)
Feb 09, 2009 3.419 3.510 3.401 3.406 62,041 -0.08(-2.20%)
Feb 06, 2009 3.404 3.519 3.404 3.482 44,527 +0.07(+1.95%)
Feb 05, 2009 3.392 3.423 3.304 3.416 53,225 +0.01(+0.18%)
Feb 04, 2009 3.404 3.508 3.392 3.410 99,858 +0.02(+0.62%)
Feb 03, 2009 3.313 3.416 3.313 3.389 64,405 +0.08(+2.47%)
Feb 02, 2009 3.253 3.322 3.247 3.307 59,121 -0.03(-0.90%)
Jan 30, 2009 3.392 3.422 3.338 3.338 0 -0.05(-1.43%)
Jan 29, 2009 3.416 3.428 3.353 3.386 49,152 -0.09(-2.69%)
Jan 28, 2009 3.428 3.546 3.428 3.479 50,530 +0.07(+2.13%)
Jan 27, 2009 3.365 3.419 3.362 3.407 27,539 +0.06(+1.71%)
Jan 26, 2009 3.371 3.374 3.318 3.350 44,729 +0.05(+1.56%)
Jan 23, 2009 3.256 3.313 3.202 3.298 65,710 +0.03(+0.82%)
Jan 22, 2009 3.168 3.331 3.162 3.271 93,895 -0.02(-0.46%)
Jan 21, 2009 3.233 3.286 3.185 3.286 77,142 +0.07(+2.06%)
Jan 20, 2009 3.292 3.368 3.211 3.220 111,419 -0.16(-4.82%)
Jan 16, 2009 3.398 3.437 3.338 3.383 40,160 +0.02(+0.72%)
Jan 15, 2009 3.404 3.404 3.262 3.359 84,049 -0.05(-1.33%)
Jan 14, 2009 3.489 3.489 3.404 3.404 69,481 -0.11(-3.26%)
Jan 13, 2009 3.546 3.550 3.513 3.519 60,538 -0.04(-1.15%)
Jan 12, 2009 3.640 3.640 3.534 3.560 63,872 -0.12(-3.23%)
Jan 09, 2009 3.724 3.748 3.661 3.679 100,861 -0.05(-1.30%)
Jan 08, 2009 3.691 3.742 3.670 3.727 137,373 -0.03(-0.88%)
Jan 07, 2009 3.806 3.806 3.694 3.760 137,145 -0.08(-2.20%)
Jan 06, 2009 3.812 3.896 3.797 3.845 154,212 +0.06(+1.60%)
Jan 05, 2009 3.794 3.822 3.697 3.785 186,099 +0.02(+0.48%)
Jan 02, 2009 3.594 3.794 3.594 3.766 0 +0.19(+5.41%)
Jan 01, 2009 3.534 3.579 3.528 3.573 0 +0.00(+0.00%)
Dec 31, 2008 3.534 3.579 3.528 3.573 138,535 +0.06(+1.63%)
Dec 30, 2008 3.467 3.606 3.467 3.516 151,269 +0.04(+1.04%)
Dec 29, 2008 3.498 3.540 3.467 3.479 92,442 -0.03(-0.78%)
Dec 26, 2008 3.458 3.540 3.458 3.507 105,334 +0.03(+0.87%)
Dec 24, 2008 3.422 3.479 3.407 3.476 90,879 +0.03(+0.97%)
Dec 23, 2008 3.386 3.537 3.386 3.443 152,053 +0.07(+1.97%)
Dec 22, 2008 3.434 3.434 3.374 3.377 123,944 -0.07(-2.10%)
Dec 19, 2008 3.437 3.479 3.410 3.449 135,185 +0.01(+0.35%)
Dec 18, 2008 3.353 3.534 3.353 3.437 359,464 +0.06(+1.70%)
Dec 17, 2008 3.356 3.425 3.356 3.380 73,921 -0.02(-0.62%)
Dec 16, 2008 3.280 3.407 3.274 3.401 181,957 +0.12(+3.68%)
Dec 15, 2008 3.353 3.353 3.250 3.280 109,155 -0.00(-0.09%)
Dec 12, 2008 3.271 3.283 3.177 3.283 117,581 +0.02(+0.55%)
Dec 11, 2008 3.271 3.301 3.208 3.265 196,415 -0.02(-0.73%)
Dec 10, 2008 3.250 3.319 3.250 3.289 203,090 +0.05(+1.40%)
Dec 09, 2008 3.174 3.244 3.174 3.244 206,142 +0.05(+1.70%)
Dec 08, 2008 3.126 3.238 3.126 3.190 156,692 +0.11(+3.73%)
Dec 05, 2008 3.011 3.102 2.974 3.075 103,271 +0.04(+1.19%)
Dec 04, 2008 3.020 3.096 3.008 3.038 166,935 -0.03(-1.08%)
Dec 03, 2008 3.020 3.117 2.948 3.072 83,214 +0.08(+2.62%)
Dec 02, 2008 2.993 3.081 2.993 2.993 103,758 +0.02(+0.61%)
Dec 01, 2008 3.165 3.165 2.975 2.975 31,572 -0.25(-7.86%)
Nov 28, 2008 3.063 3.229 3.063 3.229 63,366 +0.08(+2.69%)
Nov 26, 2008 3.008 3.144 2.933 3.144 276,793 +0.11(+3.48%)
Nov 25, 2008 3.054 3.123 3.005 3.038 181,970 +0.06(+1.93%)
Nov 24, 2008 2.818 3.002 2.809 2.981 137,449 +0.27(+10.03%)
Nov 21, 2008 2.755 2.770 2.552 2.709 234,877 +0.01(+0.22%)
Nov 20, 2008 2.884 2.987 2.588 2.703 232,636 -0.36(-11.74%)
Nov 19, 2008 3.232 3.298 2.995 3.063 219,290 -0.21(-6.54%)
Nov 18, 2008 3.322 3.322 3.238 3.277 86,730 -0.06(-1.81%)
Nov 17, 2008 3.389 3.398 3.328 3.338 75,063 -0.16(-4.49%)
Nov 14, 2008 3.504 3.549 3.455 3.495 74,732 -0.05(-1.53%)
Nov 13, 2008 3.350 3.549 3.286 3.549 182,695 +0.14(+4.07%)
Nov 12, 2008 3.492 3.492 3.398 3.410 64,617 -0.12(-3.50%)
Nov 11, 2008 3.640 3.640 3.514 3.534 113,813 -0.13(-3.61%)
Nov 10, 2008 3.730 3.736 3.655 3.666 118,385 +0.01(+0.31%)
Nov 07, 2008 3.634 3.697 3.621 3.655 131,715 +0.07(+2.02%)
Nov 06, 2008 3.911 3.911 3.561 3.582 140,813 -0.39(-9.88%)
Nov 05, 2008 4.132 4.144 3.963 3.975 113,058 -0.17(-4.01%)
Nov 04, 2008 3.999 4.176 3.999 4.141 83,088 +0.15(+3.76%)
Nov 03, 2008 3.926 4.035 3.926 3.991 88,667 +0.03(+0.71%)
Oct 31, 2008 3.851 3.963 3.794 3.963 63,975 +0.09(+2.42%)
Oct 30, 2008 3.951 3.957 3.685 3.869 106,513 +0.03(+0.71%)
Oct 29, 2008 3.727 3.926 3.715 3.842 76,033 +0.03(+0.71%)
Oct 28, 2008 3.670 3.896 3.446 3.815 121,729 +0.29(+8.23%)
Oct 27, 2008 3.322 3.567 3.289 3.525 172,998 -0.07(-1.85%)
Oct 24, 2008 3.350 3.634 3.350 3.591 103,142 -0.08(-2.14%)
Oct 23, 2008 3.748 3.797 3.555 3.670 109,754 -0.06(-1.70%)
Oct 22, 2008 3.851 3.851 3.712 3.733 95,448 -0.20(-5.14%)
Oct 21, 2008 4.053 4.162 3.933 3.936 76,318 -0.16(-3.84%)
Oct 20, 2008 3.957 4.123 3.957 4.093 68,438 +0.18(+4.62%)
Oct 17, 2008 3.618 4.062 3.602 3.912 141,091 +0.25(+6.78%)
Oct 16, 2008 3.443 3.757 3.428 3.664 149,706 +0.14(+4.12%)
Oct 15, 2008 3.661 3.718 3.473 3.519 177,189 -0.18(-4.98%)
Oct 14, 2008 3.794 3.926 3.658 3.703 179,672 -0.01(-0.33%)
Oct 13, 2008 3.319 3.783 3.319 3.715 223,624 +0.65(+21.30%)
Oct 10, 2008 3.005 3.259 2.933 3.063 376,323 -0.20(-6.02%)
Oct 09, 2008 3.549 3.609 3.253 3.259 266,883 -0.41(-11.19%)
Oct 08, 2008 3.579 3.760 3.513 3.670 213,493 -0.19(-4.93%)
Oct 07, 2008 4.244 4.280 3.854 3.860 158,456 -0.31(-7.49%)
Oct 06, 2008 4.543 4.543 4.081 4.172 199,302 -0.49(-10.42%)
Oct 03, 2008 4.679 4.766 4.531 4.657 83,678 +0.13(+2.87%)
Oct 02, 2008 4.570 4.742 4.528 4.528 148,408 -0.07(-1.58%)
Oct 01, 2008 4.431 4.651 4.431 4.600 57,310 +0.17(+3.75%)
Sep 30, 2008 4.380 4.497 4.337 4.434 109,595 +0.14(+3.38%)
Sep 29, 2008 4.751 4.751 4.289 4.289 156,354 -0.53(-11.03%)
Sep 26, 2008 4.772 4.830 4.748 4.821 0 +0.01(+0.13%)
Sep 25, 2008 4.745 4.959 4.745 4.814 181,920 +0.05(+0.95%)
Sep 24, 2008 4.685 4.769 4.685 4.769 58,807 +0.11(+2.27%)
Sep 23, 2008 4.682 4.730 4.612 4.663 139,505 -0.03(-0.64%)
Sep 22, 2008 4.911 4.916 4.694 4.694 83,555 -0.24(-4.78%)
Sep 19, 2008 4.833 4.961 4.833 4.929 0 +0.33(+7.23%)
Sep 18, 2008 4.364 4.654 4.349 4.597 182,665 +0.20(+4.53%)
Sep 17, 2008 4.591 4.630 4.346 4.398 185,860 -0.26(-5.64%)
Sep 16, 2008 4.555 4.660 4.546 4.660 177,520 -0.12(-2.47%)
Sep 15, 2008 4.984 4.993 4.778 4.778 90,117 -0.29(-5.78%)
Sep 12, 2008 5.029 5.086 5.017 5.071 59,449 +0.02(+0.36%)
Sep 11, 2008 4.999 5.077 4.987 5.053 151,467 +0.01(+0.12%)
Sep 10, 2008 5.120 5.120 5.047 5.047 85,250 -0.10(-1.89%)
Sep 09, 2008 5.225 5.240 5.138 5.144 128,487 -0.10(-1.89%)
Sep 08, 2008 5.307 5.349 5.120 5.243 105,748 +0.08(+1.52%)
Sep 05, 2008 5.165 5.189 5.132 5.165 0 -0.06(-1.10%)
Sep 04, 2008 5.331 5.343 5.222 5.222 51,043 -0.16(-2.97%)
Sep 03, 2008 5.352 5.382 5.331 5.382 62,098 -0.01(-0.17%)
Sep 02, 2008 5.406 5.479 5.346 5.391 111,495 -0.01(-0.11%)
Aug 29, 2008 5.434 5.443 5.343 5.397 34,313 -0.06(-1.16%)
Aug 28, 2008 5.428 5.467 5.425 5.461 20,355 +0.05(+0.90%)
Aug 27, 2008 5.428 5.443 5.400 5.412 39,660 +0.01(+0.10%)
Aug 26, 2008 5.352 5.406 5.352 5.406 271,571 +0.05(+1.02%)
Aug 25, 2008 5.388 5.413 5.328 5.352 64,551 -0.11(-1.94%)
Aug 22, 2008 5.370 5.458 5.370 5.458 53,450 +0.09(+1.63%)
Aug 21, 2008 5.295 5.397 5.295 5.370 89,094 +0.00(+0.00%)
Aug 20, 2008 5.364 5.370 5.307 5.370 39,051 +0.02(+0.45%)
Aug 19, 2008 5.373 5.388 5.334 5.346 31,956 -0.08(-1.45%)
Aug 18, 2008 5.437 5.450 5.396 5.425 84,750 -0.01(-0.22%)
Aug 15, 2008 5.431 5.491 5.406 5.437 0 -0.03(-0.55%)
Aug 14, 2008 5.470 5.518 5.391 5.467 151,653 -0.04(-0.66%)
Aug 13, 2008 5.539 5.545 5.503 5.503 47,619 -0.07(-1.25%)
Aug 12, 2008 5.651 5.651 5.573 5.573 53,387 -0.07(-1.23%)
Aug 11, 2008 5.654 5.681 5.627 5.642 85,002 +0.02(+0.29%)
Aug 08, 2008 5.515 5.642 5.515 5.626 46,560 +0.07(+1.17%)
Aug 07, 2008 5.621 5.623 5.548 5.561 57,704 -0.09(-1.55%)
Aug 06, 2008 5.633 5.648 5.600 5.648 29,204 +0.03(+0.48%)
Aug 05, 2008 5.567 5.621 5.561 5.621 55,738 +0.11(+2.08%)
Aug 04, 2008 5.567 5.567 5.503 5.506 79,297 -0.06(-1.09%)
Aug 01, 2008 5.606 5.606 5.542 5.567 53,748 -0.05(-0.86%)
Jul 31, 2008 5.645 5.692 5.615 5.615 99,815 -0.10(-1.69%)
Jul 30, 2008 5.733 5.757 5.666 5.712 52,016 +0.01(+0.16%)
Jul 29, 2008 5.702 5.705 5.542 5.702 85,091 +0.15(+2.72%)
Jul 28, 2008 5.624 5.630 5.551 5.551 53,188 -0.08(-1.34%)
Jul 25, 2008 5.573 5.639 5.573 5.627 48,073 +0.02(+0.43%)
Jul 24, 2008 5.657 5.657 5.591 5.603 138,532 -0.07(-1.22%)
Jul 23, 2008 5.615 5.672 5.615 5.672 34,376 +0.05(+0.91%)
Jul 22, 2008 5.539 5.621 5.512 5.621 56,158 +0.06(+1.03%)
Jul 21, 2008 5.542 5.593 5.542 5.564 82,625 +0.02(+0.38%)
Jul 18, 2008 5.536 5.542 5.482 5.542 50,295 +0.05(+0.94%)
Jul 17, 2008 5.428 5.497 5.410 5.491 151,504 +0.10(+1.91%)
Jul 16, 2008 5.249 5.388 5.210 5.388 157,629 +0.18(+3.36%)
Jul 15, 2008 5.268 5.310 5.156 5.213 157,056 -0.08(-1.54%)
Jul 14, 2008 5.443 5.461 5.295 5.295 115,972 -0.15(-2.77%)
Jul 11, 2008 5.422 5.482 5.391 5.446 101,295 -0.04(-0.66%)
Jul 10, 2008 5.422 5.542 5.394 5.482 88,220 +0.08(+1.40%)
Jul 09, 2008 5.452 5.470 5.406 5.406 94,822 -0.04(-0.78%)
Jul 08, 2008 5.432 5.449 5.358 5.449 51,692 +0.03(+0.50%)
Jul 07, 2008 5.482 5.542 5.349 5.422 80,460 -0.05(-0.88%)
Jul 04, 2008 5.527 5.527 5.467 5.470 33,701 +0.00(+0.00%)
Jul 03, 2008 5.527 5.527 5.467 5.470 33,701 -0.05(-0.93%)
Jul 02, 2008 5.600 5.615 5.521 5.521 73,835 -0.05(-0.87%)
Jul 01, 2008 5.530 5.588 5.503 5.570 61,485 -0.01(-0.11%)
Jun 30, 2008 5.615 5.645 5.576 5.576 69,219 -0.05(-0.97%)
Jun 27, 2008 5.660 5.672 5.597 5.630 50,751 -0.03(-0.59%)
Jun 26, 2008 5.660 5.727 5.636 5.663 80,205 -0.13(-2.19%)
Jun 25, 2008 5.772 5.844 5.772 5.790 67,001 +0.06(+1.05%)
Jun 24, 2008 5.715 5.772 5.681 5.730 148,921 +0.01(+0.21%)
Jun 23, 2008 5.730 5.742 5.702 5.718 77,463 -0.01(-0.21%)
Jun 20, 2008 5.826 5.829 5.718 5.730 47,133 -0.11(-1.91%)
Jun 19, 2008 5.799 5.850 5.799 5.841 29,923 +0.02(+0.42%)
Jun 18, 2008 5.857 5.866 5.808 5.817 48,775 -0.07(-1.18%)
Jun 17, 2008 5.875 5.908 5.869 5.887 53,384 +0.01(+0.21%)
Jun 16, 2008 5.860 5.875 5.844 5.875 17,057 +0.02(+0.26%)
Jun 13, 2008 5.778 5.866 5.778 5.860 42,653 +0.05(+0.88%)
Jun 12, 2008 5.863 5.884 5.754 5.808 71,712 +0.00(+0.05%)
Jun 11, 2008 5.971 5.971 5.793 5.805 106,893 -0.12(-1.99%)
Jun 10, 2008 5.992 6.011 5.923 5.923 72,576 -0.13(-2.15%)
Jun 09, 2008 6.171 6.171 6.041 6.053 59,449 -0.07(-1.13%)
Jun 06, 2008 6.279 6.279 6.122 6.122 67,001 -0.16(-2.55%)
Jun 05, 2008 6.222 6.283 6.204 6.282 80,751 +0.08(+1.36%)
Jun 04, 2008 6.222 6.255 6.180 6.198 72,593 -0.03(-0.48%)
Jun 03, 2008 6.222 6.252 6.183 6.228 38,147 -0.01(-0.10%)
Jun 02, 2008 6.276 6.276 6.198 6.234 45,275 -0.04(-0.67%)
May 30, 2008 6.276 6.288 6.252 6.276 31,343 +0.04(+0.58%)
May 29, 2008 6.165 6.252 6.162 6.240 43,818 +0.06(+0.93%)
May 28, 2008 6.222 6.222 6.143 6.183 77,808 -0.01(-0.10%)
May 27, 2008 6.071 6.189 6.071 6.189 118,395 +0.12(+1.94%)
May 26, 2008 6.137 6.137 6.051 6.071 0 +0.00(+0.00%)
May 23, 2008 6.137 6.137 6.051 6.071 68,054 -0.07(-1.08%)
May 22, 2008 6.080 6.137 6.080 6.137 60,542 +0.04(+0.69%)
May 21, 2008 6.183 6.198 6.092 6.095 82,324 -0.08(-1.32%)
May 20, 2008 6.192 6.210 6.149 6.177 83,247 -0.04(-0.63%)
May 19, 2008 6.294 6.313 6.207 6.216 69,809 -0.06(-0.96%)
May 16, 2008 6.282 6.282 6.249 6.276 41,186 +0.00(+0.05%)
May 15, 2008 6.267 6.279 6.252 6.273 63,386 -0.01(-0.14%)
May 14, 2008 6.301 6.301 6.168 6.282 98,898 +0.01(+0.10%)
May 13, 2008 6.279 6.279 6.240 6.276 42,769 +0.02(+0.34%)
May 12, 2008 6.249 6.267 6.232 6.255 69,537 +0.02(+0.34%)
May 09, 2008 6.249 6.249 6.196 6.234 51,069 -0.05(-0.72%)
May 08, 2008 6.222 6.279 6.186 6.279 137,373 +0.02(+0.29%)
May 07, 2008 6.334 6.334 6.222 6.261 80,218 -0.07(-1.10%)
May 06, 2008 6.267 6.331 6.228 6.331 46,096 +0.04(+0.58%)
May 05, 2008 6.325 6.343 6.258 6.294 69,521 -0.05(-0.71%)
May 02, 2008 6.294 6.439 6.276 6.340 73,265 +0.00(+0.00%)
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.