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

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

16.57 -0.03 (-0.20%)
Streaming Delayed Price Updated: 10:44 AM 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 29, 2011 5.341 5.388 5.335 5.374 114,784 +0.02(+0.37%)
Apr 28, 2011 5.278 5.374 5.278 5.354 141,766 +0.06(+1.13%)
Apr 27, 2011 5.308 5.311 5.278 5.295 53,443 +0.01(+0.15%)
Apr 26, 2011 5.245 5.301 5.245 5.287 111,537 +0.05(+0.93%)
Apr 25, 2011 5.243 5.245 5.198 5.238 28,472 +0.02(+0.38%)
Apr 21, 2011 5.215 5.251 5.205 5.218 81,750 +0.04(+0.77%)
Apr 20, 2011 5.178 5.228 5.175 5.178 98,089 +0.05(+0.97%)
Apr 19, 2011 5.075 5.148 5.075 5.128 136,007 +0.03(+0.54%)
Apr 18, 2011 5.098 5.100 5.038 5.100 107,402 -0.03(-0.54%)
Apr 15, 2011 5.095 5.134 5.095 5.128 47,187 +0.03(+0.59%)
Apr 14, 2011 5.041 5.118 5.041 5.098 58,070 -0.01(-0.19%)
Apr 13, 2011 5.098 5.145 5.082 5.108 53,953 +0.01(+0.19%)
Apr 12, 2011 5.081 5.118 5.078 5.098 77,143 -0.02(-0.46%)
Apr 11, 2011 5.161 5.171 5.115 5.121 33,796 -0.05(-0.90%)
Apr 08, 2011 5.155 5.194 5.141 5.168 113,973 +0.03(+0.63%)
Apr 07, 2011 5.116 5.195 5.116 5.135 86,464 +0.00(+0.04%)
Apr 06, 2011 5.139 5.165 5.122 5.133 62,710 -0.01(-0.11%)
Apr 05, 2011 5.083 5.145 5.083 5.139 94,277 +0.03(+0.52%)
Apr 04, 2011 5.106 5.132 5.102 5.112 34,460 +0.01(+0.19%)
Apr 01, 2011 5.112 5.128 5.084 5.103 55,830 +0.01(+0.20%)
Mar 31, 2011 5.093 5.119 5.089 5.092 42,581 -0.00(-0.06%)
Mar 30, 2011 5.096 5.122 5.096 5.096 68,201 +0.03(+0.50%)
Mar 29, 2011 5.046 5.086 5.033 5.070 122,944 +0.00(+0.02%)
Mar 28, 2011 5.119 5.132 5.069 5.069 67,959 -0.04(-0.71%)
Mar 25, 2011 5.076 5.129 5.076 5.106 57,814 +0.03(+0.65%)
Mar 24, 2011 5.023 5.089 5.023 5.073 94,259 +0.05(+0.92%)
Mar 23, 2011 4.980 5.043 4.944 5.026 103,482 +0.07(+1.34%)
Mar 22, 2011 4.986 5.010 4.957 4.960 64,395 -0.01(-0.20%)
Mar 21, 2011 4.990 4.996 4.967 4.970 79,789 +0.04(+0.91%)
Mar 18, 2011 4.904 4.963 4.904 4.925 45,664 +0.05(+1.12%)
Mar 17, 2011 4.851 4.903 4.851 4.871 50,548 +0.07(+1.38%)
Mar 16, 2011 4.867 4.904 4.804 4.804 137,374 -0.10(-2.03%)
Mar 15, 2011 4.890 5.000 4.883 4.904 309,626 -0.10(-1.92%)
Mar 14, 2011 5.000 5.020 4.960 5.000 52,556 -0.04(-0.72%)
Mar 11, 2011 4.990 5.049 4.990 5.036 89,952 +0.00(+0.07%)
Mar 10, 2011 5.096 5.096 5.003 5.033 47,658 -0.09(-1.75%)
Mar 09, 2011 5.126 5.149 5.089 5.122 32,955 -0.01(-0.14%)
Mar 08, 2011 5.093 5.153 5.087 5.130 97,629 +0.03(+0.62%)
Mar 07, 2011 5.146 5.163 5.077 5.098 42,448 -0.04(-0.80%)
Mar 04, 2011 5.163 5.169 5.110 5.140 30,563 -0.04(-0.70%)
Mar 03, 2011 5.113 5.182 5.113 5.176 87,257 +0.09(+1.68%)
Mar 02, 2011 5.074 5.100 5.074 5.090 80,976 +0.01(+0.17%)
Mar 01, 2011 5.126 5.159 5.077 5.082 57,106 -0.05(-1.06%)
Feb 28, 2011 5.113 5.153 5.113 5.136 53,413 +0.03(+0.68%)
Feb 25, 2011 5.057 5.110 5.057 5.102 45,865 +0.05(+1.01%)
Feb 24, 2011 5.005 5.057 4.995 5.051 84,304 +0.02(+0.39%)
Feb 23, 2011 5.024 5.070 5.008 5.031 65,097 -0.02(-0.39%)
Feb 22, 2011 5.136 5.159 5.037 5.051 204,005 -0.13(-2.48%)
Feb 18, 2011 5.186 5.199 5.163 5.179 53,258 +0.00(+0.06%)
Feb 17, 2011 5.126 5.179 5.126 5.176 77,219 +0.02(+0.45%)
Feb 16, 2011 5.146 5.172 5.144 5.153 34,958 +0.03(+0.58%)
Feb 15, 2011 5.143 5.172 5.120 5.123 37,510 -0.04(-0.83%)
Feb 14, 2011 5.202 5.202 5.159 5.166 57,823 -0.02(-0.47%)
Feb 11, 2011 5.169 5.205 5.163 5.190 56,274 +0.00(+0.02%)
Feb 10, 2011 5.166 5.219 5.140 5.189 74,552 +0.00(+0.01%)
Feb 09, 2011 5.169 5.195 5.153 5.189 51,138 +0.01(+0.11%)
Feb 08, 2011 5.170 5.213 5.170 5.183 101,914 +0.01(+0.13%)
Feb 07, 2011 5.141 5.183 5.141 5.177 47,672 +0.06(+1.09%)
Feb 04, 2011 5.150 5.163 5.088 5.121 70,181 -0.02(-0.32%)
Feb 03, 2011 5.114 5.144 5.095 5.137 131,554 +0.04(+0.71%)
Feb 02, 2011 5.082 5.108 5.070 5.101 48,151 +0.03(+0.52%)
Feb 01, 2011 5.029 5.085 5.029 5.075 64,424 +0.07(+1.37%)
Jan 31, 2011 5.049 5.075 4.987 5.006 80,095 -0.03(-0.65%)
Jan 28, 2011 5.114 5.121 5.003 5.039 67,087 -0.07(-1.41%)
Jan 27, 2011 5.098 5.127 5.085 5.111 94,611 +0.01(+0.26%)
Jan 26, 2011 5.065 5.114 5.055 5.098 64,916 +0.03(+0.58%)
Jan 25, 2011 5.052 5.069 5.013 5.069 64,354 +0.02(+0.45%)
Jan 24, 2011 4.983 5.046 4.983 5.046 69,729 +0.04(+0.78%)
Jan 21, 2011 4.993 5.039 4.983 5.006 78,299 +0.02(+0.46%)
Jan 20, 2011 4.960 4.996 4.928 4.983 60,505 -0.00(-0.07%)
Jan 19, 2011 4.980 5.010 4.980 4.987 76,066 -0.02(-0.46%)
Jan 18, 2011 5.091 5.091 4.990 5.010 163,238 -0.09(-1.67%)
Jan 14, 2011 5.023 5.134 5.023 5.095 254,973 +0.09(+1.78%)
Jan 13, 2011 4.957 5.006 4.957 5.006 77,734 +0.05(+0.98%)
Jan 12, 2011 4.934 4.990 4.934 4.957 66,336 +0.04(+0.77%)
Jan 11, 2011 4.915 4.931 4.895 4.919 100,686 +0.02(+0.34%)
Jan 10, 2011 4.921 4.928 4.859 4.902 128,170 -0.03(-0.66%)
Jan 07, 2011 4.955 4.974 4.889 4.935 97,229 -0.00(-0.07%)
Jan 06, 2011 4.974 4.974 4.935 4.938 104,282 -0.03(-0.52%)
Jan 05, 2011 4.915 4.968 4.915 4.964 47,826 +0.03(+0.59%)
Jan 04, 2011 4.951 4.958 4.915 4.935 50,444 -0.02(-0.46%)
Jan 03, 2011 4.935 4.964 4.909 4.958 94,492 +0.06(+1.13%)
Dec 31, 2010 4.932 4.948 4.893 4.902 116,088 -0.03(-0.53%)
Dec 30, 2010 4.899 4.948 4.886 4.929 50,907 +0.00(+0.00%)
Dec 29, 2010 4.935 4.948 4.876 4.929 61,165 -0.01(-0.13%)
Dec 28, 2010 4.948 4.948 4.876 4.935 76,106 +0.01(+0.13%)
Dec 27, 2010 4.873 4.935 4.870 4.929 52,324 +0.03(+0.60%)
Dec 23, 2010 4.925 4.961 4.880 4.899 92,815 -0.01(-0.13%)
Dec 22, 2010 4.886 4.915 4.844 4.906 73,332 +0.00(+0.00%)
Dec 21, 2010 4.899 4.942 4.867 4.906 73,102 +0.03(+0.60%)
Dec 20, 2010 4.889 4.929 4.847 4.877 96,430 +0.01(+0.27%)
Dec 17, 2010 4.837 4.977 4.834 4.864 85,967 +0.01(+0.20%)
Dec 16, 2010 4.795 4.863 4.792 4.854 113,870 +0.08(+1.64%)
Dec 15, 2010 4.828 4.854 4.776 4.776 57,199 -0.05(-0.95%)
Dec 14, 2010 4.896 4.896 4.802 4.821 152,450 -0.05(-1.00%)
Dec 13, 2010 4.880 4.887 4.821 4.870 53,383 -0.00(-0.07%)
Dec 10, 2010 4.876 4.919 4.864 4.873 51,467 -0.01(-0.13%)
Dec 09, 2010 4.863 4.919 4.863 4.880 89,761 +0.02(+0.46%)
Dec 08, 2010 4.857 4.886 4.838 4.858 41,801 -0.01(-0.25%)
Dec 07, 2010 4.893 4.938 4.834 4.870 64,676 -0.01(-0.13%)
Dec 06, 2010 4.918 4.944 4.876 4.876 127,814 -0.07(-1.37%)
Dec 03, 2010 4.912 4.944 4.899 4.944 100,751 +0.03(+0.66%)
Dec 02, 2010 4.857 4.928 4.857 4.912 53,748 +0.03(+0.66%)
Dec 01, 2010 4.844 4.896 4.844 4.880 77,168 +0.06(+1.34%)
Nov 30, 2010 4.789 4.821 4.776 4.815 175,574 -0.01(-0.27%)
Nov 29, 2010 4.815 4.860 4.786 4.828 85,382 -0.04(-0.73%)
Nov 26, 2010 4.870 4.870 4.841 4.863 29,705 -0.01(-0.20%)
Nov 24, 2010 4.909 4.873 4.873 4.873 92,744 +0.02(+0.33%)
Nov 23, 2010 4.880 4.880 4.795 4.857 110,316 -0.04(-0.79%)
Nov 22, 2010 4.883 4.896 4.847 4.896 102,911 -0.00(-0.07%)
Nov 19, 2010 4.883 4.918 4.844 4.899 85,874 +0.03(+0.60%)
Nov 18, 2010 4.828 4.894 4.828 4.870 97,565 +0.07(+1.55%)
Nov 17, 2010 4.782 4.831 4.773 4.795 112,572 +0.04(+0.82%)
Nov 16, 2010 4.821 4.821 4.684 4.757 199,410 -0.08(-1.74%)
Nov 15, 2010 4.838 4.870 4.831 4.841 59,033 +0.01(+0.27%)
Nov 12, 2010 4.902 4.902 4.818 4.828 135,435 -0.08(-1.65%)
Nov 11, 2010 4.905 4.922 4.876 4.909 157,680 -0.00(-0.07%)
Nov 10, 2010 4.935 4.951 4.897 4.912 98,031 -0.00(-0.07%)
Nov 09, 2010 4.980 4.983 4.915 4.915 74,309 -0.06(-1.30%)
Nov 08, 2010 4.983 4.996 4.938 4.980 116,484 +0.00(+0.00%)
Nov 05, 2010 4.899 4.986 4.899 4.980 76,848 +0.06(+1.31%)
Nov 04, 2010 4.832 4.928 4.832 4.916 167,078 +0.08(+1.73%)
Nov 03, 2010 4.813 4.846 4.800 4.832 235,416 +0.02(+0.40%)
Nov 02, 2010 4.825 4.835 4.806 4.813 75,816 +0.01(+0.13%)
Nov 01, 2010 4.832 4.860 4.793 4.806 106,581 -0.04(-0.86%)
Oct 29, 2010 4.806 4.851 4.803 4.848 140,737 +0.02(+0.47%)
Oct 28, 2010 4.871 4.877 4.774 4.825 457,403 -0.01(-0.13%)
Oct 27, 2010 4.825 4.864 4.780 4.832 201,720 +0.00(+0.07%)
Oct 25, 2010 4.858 4.858 4.816 4.829 203,265 -0.02(-0.33%)
Oct 22, 2010 4.845 4.845 4.816 4.845 138,322 +0.03(+0.53%)
Oct 21, 2010 4.825 4.858 4.774 4.819 112,844 +0.02(+0.47%)
Oct 20, 2010 4.768 4.848 4.768 4.797 120,274 +0.03(+0.54%)
Oct 19, 2010 4.806 4.838 4.768 4.771 106,509 -0.05(-1.13%)
Oct 18, 2010 4.816 4.848 4.803 4.825 111,296 +0.00(+0.07%)
Oct 15, 2010 4.909 4.909 4.813 4.822 169,438 -0.04(-0.73%)
Oct 14, 2010 4.871 4.891 4.842 4.858 89,935 -0.01(-0.20%)
Oct 13, 2010 4.896 4.903 4.832 4.867 62,114 +0.02(+0.33%)
Oct 12, 2010 4.819 4.851 4.771 4.851 113,709 +0.02(+0.47%)
Oct 11, 2010 4.838 4.871 4.809 4.829 50,758 -0.02(-0.40%)
Oct 08, 2010 4.848 4.848 4.822 4.848 61,265 +0.02(+0.47%)
Oct 07, 2010 4.861 4.871 4.793 4.825 155,683 -0.00(-0.00%)
Oct 06, 2010 4.838 4.845 4.819 4.825 93,723 +0.01(+0.13%)
Oct 05, 2010 4.819 4.880 4.792 4.819 233,563 +0.01(+0.20%)
Oct 04, 2010 4.819 4.819 4.768 4.809 186,815 +0.00(+0.07%)
Oct 01, 2010 4.806 4.832 4.773 4.806 94,846 +0.03(+0.67%)
Sep 30, 2010 4.822 4.838 4.771 4.774 126,899 -0.01(-0.27%)
Sep 29, 2010 4.758 4.797 4.734 4.787 309,118 +0.04(+0.94%)
Sep 28, 2010 4.771 4.790 4.726 4.742 201,356 +0.00(+0.07%)
Sep 27, 2010 4.765 4.778 4.717 4.739 180,952 -0.02(-0.47%)
Sep 24, 2010 4.746 4.765 4.720 4.762 224,500 +0.07(+1.57%)
Sep 23, 2010 4.621 4.714 4.621 4.688 122,086 +0.00(+0.00%)
Sep 22, 2010 4.710 4.733 4.675 4.688 75,764 -0.02(-0.34%)
Sep 21, 2010 4.675 4.707 4.659 4.704 174,916 +0.01(+0.27%)
Sep 20, 2010 4.669 4.691 4.643 4.691 93,285 +0.05(+1.10%)
Sep 17, 2010 4.640 4.672 4.621 4.640 147,007 +0.02(+0.42%)
Sep 15, 2010 4.637 4.646 4.602 4.621 130,192 -0.04(-0.76%)
Sep 14, 2010 4.573 4.669 4.570 4.656 179,810 +0.05(+1.11%)
Sep 13, 2010 4.576 4.630 4.563 4.605 151,872 +0.04(+0.77%)
Sep 10, 2010 4.560 4.573 4.509 4.570 110,885 +0.04(+0.92%)
Sep 09, 2010 4.570 4.570 4.528 4.528 119,550 +0.02(+0.43%)
Sep 08, 2010 4.487 4.544 4.449 4.509 99,032 +0.01(+0.21%)
Sep 07, 2010 4.534 4.550 4.493 4.499 67,785 -0.01(-0.28%)
Sep 03, 2010 4.560 4.560 4.484 4.512 58,353 +0.02(+0.35%)
Sep 02, 2010 4.484 4.506 4.455 4.496 98,271 +0.05(+1.07%)
Sep 01, 2010 4.436 4.498 4.418 4.449 91,105 +0.08(+1.74%)
Aug 31, 2010 4.388 4.398 4.341 4.372 143,230 -0.01(-0.15%)
Aug 30, 2010 4.417 4.452 4.356 4.379 91,152 -0.02(-0.51%)
Aug 27, 2010 4.401 4.428 4.341 4.401 74,095 +0.03(+0.65%)
Aug 26, 2010 4.395 4.414 4.325 4.372 151,570 -0.02(-0.51%)
Aug 25, 2010 4.407 4.442 4.369 4.395 146,516 -0.04(-0.93%)
Aug 24, 2010 4.445 4.461 4.369 4.436 147,781 -0.05(-1.06%)
Aug 23, 2010 4.471 4.499 4.439 4.484 80,313 +0.03(+0.79%)
Aug 20, 2010 4.449 4.452 4.379 4.449 132,014 +0.01(+0.29%)
Aug 19, 2010 4.477 4.477 4.382 4.436 149,436 -0.02(-0.50%)
Aug 18, 2010 4.429 4.480 4.353 4.458 83,533 +0.02(+0.43%)
Aug 17, 2010 4.429 4.474 4.404 4.439 54,130 +0.06(+1.45%)
Aug 16, 2010 4.379 4.409 4.353 4.375 58,325 +0.01(+0.22%)
Aug 13, 2010 4.366 4.401 4.321 4.366 115,570 -0.01(-0.22%)
Aug 12, 2010 4.407 4.417 4.198 4.375 144,445 -0.06(-1.28%)
Aug 11, 2010 4.541 4.541 4.414 4.432 88,083 -0.15(-3.34%)
Aug 10, 2010 4.592 4.604 4.534 4.585 67,014 -0.01(-0.21%)
Aug 09, 2010 4.598 4.604 4.579 4.595 36,856 +0.05(+1.04%)
Aug 06, 2010 4.547 4.566 4.509 4.547 95,278 +0.00(+0.00%)
Aug 05, 2010 4.582 4.592 4.544 4.547 49,976 -0.03(-0.69%)
Aug 04, 2010 4.563 4.588 4.528 4.579 59,071 +0.05(+1.11%)
Aug 03, 2010 4.544 4.547 4.519 4.528 47,414 -0.02(-0.35%)
Aug 02, 2010 4.503 4.554 4.503 4.544 40,862 +0.10(+2.27%)
Jul 30, 2010 4.443 4.449 4.393 4.443 79,192 +0.02(+0.44%)
Jul 29, 2010 4.453 4.463 4.373 4.424 92,726 +0.01(+0.27%)
Jul 28, 2010 4.412 4.412 4.383 4.412 42,889 +0.02(+0.50%)
Jul 27, 2010 4.449 4.456 4.365 4.389 81,491 -0.01(-0.22%)
Jul 26, 2010 4.386 4.427 4.361 4.399 153,713 +0.03(+0.65%)
Jul 23, 2010 4.314 4.374 4.311 4.371 77,792 +0.05(+1.24%)
Jul 22, 2010 4.307 4.348 4.301 4.317 163,447 +0.07(+1.71%)
Jul 21, 2010 4.358 4.377 4.216 4.244 93,271 -0.07(-1.54%)
Jul 20, 2010 4.203 4.317 4.184 4.311 68,495 +0.03(+0.66%)
Jul 19, 2010 4.298 4.311 4.244 4.282 76,988 +0.01(+0.15%)
Jul 16, 2010 4.276 4.323 4.241 4.276 97,384 -0.03(-0.81%)
Jul 15, 2010 4.292 4.326 4.235 4.311 103,220 +0.02(+0.37%)
Jul 14, 2010 4.301 4.314 4.244 4.295 122,974 +0.02(+0.37%)
Jul 13, 2010 4.282 4.292 4.222 4.279 67,095 +0.07(+1.65%)
Jul 12, 2010 4.216 4.216 4.162 4.209 105,326 +0.02(+0.45%)
Jul 09, 2010 4.191 4.197 4.159 4.191 58,155 +0.05(+1.14%)
Jul 08, 2010 4.175 4.175 4.112 4.143 88,533 +0.03(+0.61%)
Jul 07, 2010 4.099 4.118 4.087 4.118 168,430 +0.07(+1.63%)
Jul 06, 2010 4.187 4.190 4.037 4.052 72,012 +0.01(+0.31%)
Jul 02, 2010 4.040 4.046 4.002 4.040 42,952 +0.01(+0.23%)
Jul 01, 2010 4.052 4.065 3.967 4.030 62,963 -0.04(-1.00%)
Jun 30, 2010 4.087 4.159 4.071 4.071 117,694 -0.05(-1.29%)
Jun 29, 2010 4.181 4.181 4.077 4.124 68,543 -0.05(-1.28%)
Jun 25, 2010 4.177 4.193 4.099 4.177 91,134 +0.03(+0.68%)
Jun 24, 2010 4.175 4.187 4.119 4.149 117,340 -0.06(-1.34%)
Jun 23, 2010 4.234 4.234 4.137 4.206 62,903 +0.01(+0.15%)
Jun 22, 2010 4.297 4.322 4.199 4.199 81,425 -0.08(-1.76%)
Jun 21, 2010 4.331 4.350 4.272 4.275 55,151 -0.04(-0.92%)
Jun 18, 2010 4.314 4.366 4.303 4.314 45,876 -0.02(-0.54%)
Jun 17, 2010 4.328 4.344 4.290 4.337 52,087 +0.04(+0.88%)
Jun 16, 2010 4.290 4.322 4.246 4.300 55,250 +0.01(+0.22%)
Jun 15, 2010 4.215 4.290 4.215 4.290 44,824 +0.09(+2.24%)
Jun 14, 2010 4.159 4.243 4.159 4.196 58,595 +0.04(+1.06%)
Jun 11, 2010 4.046 4.154 4.046 4.152 56,793 +0.03(+0.76%)
Jun 10, 2010 4.112 4.125 4.080 4.121 87,129 +0.08(+2.01%)
Jun 09, 2010 4.071 4.152 4.040 4.040 52,518 +0.00(+0.01%)
Jun 08, 2010 3.983 4.061 3.977 4.040 71,703 +0.03(+0.86%)
Jun 07, 2010 4.092 4.117 4.005 4.005 77,598 -0.12(-2.94%)
Jun 04, 2010 4.127 4.208 4.127 4.127 46,151 -0.13(-3.00%)
Jun 03, 2010 4.214 4.258 4.214 4.254 61,711 +0.01(+0.29%)
Jun 02, 2010 4.236 4.251 4.177 4.242 29,603 +0.05(+1.19%)
Jun 01, 2010 4.170 4.236 4.130 4.192 111,619 -0.01(-0.15%)
May 28, 2010 4.198 4.223 4.189 4.198 52,634 -0.01(-0.15%)
May 27, 2010 4.130 4.223 4.130 4.205 111,796 +0.17(+4.09%)
May 26, 2010 4.068 4.133 4.021 4.040 1,605 -0.02(-0.54%)
May 25, 2010 4.033 4.061 3.924 4.061 117,575 -0.04(-1.05%)
May 24, 2010 4.077 4.124 4.071 4.105 70,643 -0.00(-0.08%)
May 21, 2010 4.052 4.133 3.987 4.108 194,082 -0.00(-0.08%)
May 20, 2010 4.064 4.139 4.040 4.111 148,322 -0.11(-2.53%)
May 19, 2010 4.295 4.314 4.194 4.218 98,940 -0.11(-2.43%)
May 18, 2010 4.391 4.423 4.180 4.323 81,130 -0.07(-1.63%)
May 17, 2010 4.404 4.404 4.298 4.395 105,426 +0.00(+0.07%)
May 14, 2010 4.391 4.438 4.360 4.391 126,527 -0.11(-2.42%)
May 13, 2010 4.485 4.622 4.482 4.500 42,786 -0.04(-0.82%)
May 12, 2010 4.485 4.544 4.485 4.538 66,809 +0.09(+1.96%)
May 11, 2010 4.476 4.494 4.360 4.451 91,998 -0.02(-0.49%)
May 10, 2010 4.460 4.476 4.412 4.472 131,513 +0.25(+5.90%)
May 07, 2010 4.208 4.328 4.192 4.223 271,362 -0.14(-3.29%)
May 06, 2010 4.632 4.632 0.0031 4.367 392,843 -0.28(-5.96%)
May 05, 2010 4.691 4.728 4.641 4.644 181,788 -0.15(-3.22%)
May 04, 2010 4.842 4.854 4.768 4.799 141,196 -0.10(-1.96%)
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.