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

Value Line Dividend Index ETF FT (NY: FVD )

45.14 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2006 9.558 9.619 9.545 9.592 109,272 +0.04(+0.42%)
May 30, 2006 9.565 9.605 9.498 9.551 114,178 -0.07(-0.70%)
May 26, 2006 9.585 9.632 9.572 9.619 55,007 +0.05(+0.56%)
May 25, 2006 9.518 9.565 9.498 9.565 139,005 +0.09(+0.99%)
May 24, 2006 9.491 9.518 9.424 9.471 190,594 -0.05(-0.49%)
May 23, 2006 9.511 9.605 9.511 9.518 747,361 +0.02(+0.21%)
May 22, 2006 9.491 9.524 9.450 9.498 90,391 -0.07(-0.77%)
May 19, 2006 9.538 9.572 9.504 9.572 109,272 +0.05(+0.49%)
May 18, 2006 9.545 9.578 9.524 9.524 51,885 +0.01(+0.14%)
May 17, 2006 9.646 9.646 9.511 9.511 116,110 -0.13(-1.33%)
May 16, 2006 9.625 9.666 9.598 9.639 60,657 +0.05(+0.56%)
May 15, 2006 9.572 9.625 9.558 9.585 69,428 -0.01(-0.07%)
May 12, 2006 9.699 9.699 9.585 9.592 108,974 -0.10(-1.04%)
May 11, 2006 9.720 9.807 9.686 9.693 102,581 -0.12(-1.23%)
May 10, 2006 9.814 9.861 9.773 9.814 99,162 -0.02(-0.21%)
May 09, 2006 9.841 9.874 9.827 9.834 79,984 -0.01(-0.14%)
May 08, 2006 9.861 9.861 9.820 9.847 70,320 +0.02(+0.21%)
May 05, 2006 9.753 9.834 9.753 9.827 133,653 +0.10(+1.04%)
May 04, 2006 9.686 9.753 9.686 9.726 116,854 +0.05(+0.56%)
May 03, 2006 9.800 9.800 9.646 9.673 101,095 -0.08(-0.83%)
May 02, 2006 9.746 9.861 9.746 9.753 100,351 +0.00(+0.00%)
May 01, 2006 9.773 9.814 9.746 9.753 99,757 +0.01(+0.07%)
Apr 28, 2006 9.693 9.767 9.666 9.746 58,575 +0.05(+0.56%)
Apr 27, 2006 9.679 9.767 9.619 9.693 71,063 +0.02(+0.21%)
Apr 26, 2006 9.639 9.740 9.639 9.672 95,891 +0.04(+0.42%)
Apr 25, 2006 9.679 9.726 9.632 9.632 102,730 -0.04(-0.42%)
Apr 24, 2006 9.659 9.706 9.625 9.672 91,283 -0.05(-0.55%)
Apr 21, 2006 9.760 9.800 9.720 9.726 65,860 -0.05(-0.48%)
Apr 20, 2006 9.767 9.834 9.726 9.773 92,175 +0.01(+0.14%)
Apr 19, 2006 9.760 9.814 9.733 9.760 78,943 -0.03(-0.34%)
Apr 18, 2006 9.585 9.814 9.585 9.794 104,811 +0.20(+2.10%)
Apr 17, 2006 9.585 9.625 9.551 9.592 142,276 -0.03(-0.28%)
Apr 13, 2006 9.686 9.686 9.585 9.619 67,347 -0.07(-0.69%)
Apr 12, 2006 9.652 9.699 9.558 9.686 74,037 +0.01(+0.14%)
Apr 11, 2006 9.733 9.773 9.639 9.672 80,430 -0.05(-0.55%)
Apr 10, 2006 9.753 9.794 9.713 9.726 98,865 -0.05(-0.48%)
Apr 07, 2006 9.834 9.861 9.746 9.773 70,023 -0.05(-0.48%)
Apr 06, 2006 9.847 9.861 9.800 9.820 75,821 -0.05(-0.48%)
Apr 05, 2006 9.861 9.908 9.847 9.868 71,807 +0.00(+0.00%)
Apr 04, 2006 9.820 9.874 9.787 9.868 49,358 +0.01(+0.14%)
Apr 03, 2006 9.827 9.882 9.787 9.854 71,807 +0.05(+0.55%)
Mar 31, 2006 9.841 9.854 9.780 9.800 56,494 -0.04(-0.41%)
Mar 30, 2006 9.874 9.908 9.827 9.841 92,323 -0.01(-0.14%)
Mar 29, 2006 9.800 9.901 9.800 9.854 106,149 +0.05(+0.55%)
Mar 28, 2006 9.861 9.901 9.800 9.800 118,192 -0.06(-0.61%)
Mar 27, 2006 9.874 9.921 9.841 9.861 74,334 -0.08(-0.81%)
Mar 24, 2006 9.861 9.955 9.847 9.942 112,394 +0.09(+0.96%)
Mar 23, 2006 9.888 9.915 9.814 9.847 181,079 -0.06(-0.61%)
Mar 22, 2006 9.861 9.955 9.820 9.908 76,713 +0.05(+0.48%)
Mar 21, 2006 9.908 9.955 9.834 9.861 86,376 -0.06(-0.61%)
Mar 20, 2006 9.928 9.989 9.881 9.921 104,811 +0.02(+0.20%)
Mar 17, 2006 9.921 9.955 9.901 9.901 59,616 -0.03(-0.34%)
Mar 16, 2006 9.847 9.942 9.847 9.935 115,664 +0.07(+0.75%)
Mar 15, 2006 9.847 9.888 9.800 9.861 159,670 +0.01(+0.14%)
Mar 14, 2006 9.733 9.847 9.733 9.847 126,071 +0.12(+1.24%)
Mar 13, 2006 9.706 9.753 9.706 9.726 56,940 +0.02(+0.21%)
Mar 10, 2006 9.646 9.746 9.646 9.706 50,101 +0.07(+0.77%)
Mar 09, 2006 9.659 9.699 9.632 9.632 38,356 -0.02(-0.21%)
Mar 08, 2006 9.672 9.706 9.572 9.652 74,929 -0.01(-0.07%)
Mar 07, 2006 9.652 9.666 9.619 9.659 117,002 +0.00(+0.00%)
Mar 06, 2006 9.807 9.807 9.659 9.659 72,104 -0.11(-1.10%)
Mar 03, 2006 9.794 9.820 9.753 9.767 148,074 -0.01(-0.07%)
Mar 02, 2006 9.767 9.834 9.753 9.773 70,617 -0.01(-0.07%)
Mar 01, 2006 9.713 9.780 9.679 9.780 81,024 +0.00(+0.00%)
Feb 28, 2006 9.807 9.820 9.720 9.780 109,569 -0.03(-0.27%)
Feb 27, 2006 9.800 9.841 9.773 9.807 149,264 +0.02(+0.21%)
Feb 24, 2006 9.787 9.861 9.767 9.787 104,811 -0.01(-0.07%)
Feb 23, 2006 9.787 9.841 9.753 9.794 135,883 +0.01(+0.14%)
Feb 22, 2006 9.740 9.820 9.740 9.780 168,145 +0.03(+0.28%)
Feb 21, 2006 9.720 9.773 9.713 9.753 135,883 +0.04(+0.42%)
Feb 17, 2006 9.699 9.753 9.659 9.713 81,024 +0.01(+0.07%)
Feb 16, 2006 9.666 9.706 9.652 9.706 87,863 +0.05(+0.56%)
Feb 15, 2006 9.605 9.666 9.598 9.652 82,957 +0.03(+0.35%)
Feb 14, 2006 9.531 9.646 9.518 9.619 127,112 +0.09(+0.92%)
Feb 13, 2006 9.625 9.625 9.511 9.531 84,146 -0.09(-0.98%)
Feb 10, 2006 9.524 9.625 9.484 9.625 117,597 +0.07(+0.77%)
Feb 09, 2006 9.585 9.605 9.531 9.551 96,486 -0.03(-0.28%)
Feb 08, 2006 9.518 9.578 9.491 9.578 186,877 +0.04(+0.42%)
Feb 07, 2006 9.558 9.592 9.498 9.538 62,589 -0.02(-0.21%)
Feb 06, 2006 9.652 9.652 9.538 9.558 153,872 +0.03(+0.28%)
Feb 03, 2006 9.558 9.619 9.518 9.531 171,267 -0.06(-0.63%)
Feb 02, 2006 9.639 9.666 9.565 9.592 84,146 -0.08(-0.83%)
Feb 01, 2006 9.646 9.679 9.612 9.672 123,990 -0.01(-0.07%)
Jan 31, 2006 9.619 9.686 9.585 9.679 156,846 +0.05(+0.56%)
Jan 30, 2006 9.672 9.726 9.625 9.625 122,057 -0.07(-0.76%)
Jan 27, 2006 9.639 9.713 9.639 9.699 122,949 +0.07(+0.70%)
Jan 26, 2006 9.639 9.666 9.592 9.632 112,394 +0.01(+0.14%)
Jan 25, 2006 9.565 9.632 9.565 9.619 107,488 -0.02(-0.21%)
Jan 24, 2006 9.706 9.746 9.592 9.639 118,340 -0.09(-0.97%)
Jan 23, 2006 9.693 9.807 9.672 9.733 154,170 +0.05(+0.56%)
Jan 20, 2006 9.780 9.814 9.672 9.679 181,971 -0.10(-1.03%)
Jan 19, 2006 9.773 9.820 9.706 9.780 268,348 +0.00(+0.00%)
Jan 18, 2006 9.632 9.780 9.619 9.780 161,157 +0.08(+0.83%)
Jan 17, 2006 9.659 9.746 9.558 9.699 199,960 +0.03(+0.28%)
Jan 13, 2006 9.639 9.720 9.632 9.672 192,972 +0.03(+0.28%)
Jan 12, 2006 9.679 9.733 9.619 9.646 208,434 -0.07(-0.69%)
Jan 11, 2006 9.659 9.720 9.646 9.713 167,847 +0.03(+0.35%)
Jan 10, 2006 9.619 9.686 9.585 9.679 206,353 -0.01(-0.07%)
Jan 09, 2006 9.632 9.814 9.632 9.686 169,037 +0.01(+0.07%)
Jan 06, 2006 9.612 9.686 9.605 9.679 158,630 +0.07(+0.77%)
Jan 05, 2006 9.471 9.612 9.471 9.605 122,652 +0.11(+1.20%)
Jan 04, 2006 9.430 9.518 9.424 9.491 125,774 +0.07(+0.79%)
Jan 03, 2006 9.397 9.477 9.363 9.417 162,495 +0.07(+0.72%)
Dec 30, 2005 9.477 9.477 9.316 9.350 343,426 -0.02(-0.22%)
Dec 29, 2005 9.390 9.450 9.350 9.370 166,955 -0.05(-0.57%)
Dec 28, 2005 9.403 9.477 9.390 9.424 122,354 +0.00(+0.00%)
Dec 27, 2005 9.377 9.444 9.377 9.424 110,164 +0.03(+0.29%)
Dec 23, 2005 9.377 9.397 9.363 9.397 102,433 +0.01(+0.07%)
Dec 22, 2005 9.350 9.457 9.336 9.390 145,398 +0.05(+0.58%)
Dec 21, 2005 9.329 9.403 9.316 9.336 133,802 -0.02(-0.22%)
Dec 20, 2005 9.350 9.410 9.303 9.356 178,998 -0.02(-0.22%)
Dec 19, 2005 9.383 9.417 9.309 9.377 229,396 -1.16(-10.98%)
Dec 16, 2005 10.51 10.53 10.49 10.53 170,077 +0.04(+0.38%)
Dec 15, 2005 10.53 10.54 10.49 10.49 286,337 -0.02(-0.19%)
Dec 14, 2005 10.46 10.53 10.45 10.51 211,705 +0.03(+0.26%)
Dec 13, 2005 10.43 10.49 10.42 10.49 147,628 +0.04(+0.39%)
Dec 12, 2005 10.45 10.49 10.37 10.45 232,370 +0.11(+1.11%)
Dec 09, 2005 10.28 10.35 10.28 10.33 71,361 +0.03(+0.33%)
Dec 08, 2005 10.26 10.36 10.26 10.30 125,923 +0.00(+0.00%)
Dec 07, 2005 10.33 10.35 10.26 10.30 176,619 -0.04(-0.39%)
Dec 06, 2005 10.35 10.42 10.34 10.34 139,303 -0.02(-0.20%)
Dec 05, 2005 10.37 10.37 10.32 10.36 538,480 -0.01(-0.13%)
Dec 02, 2005 10.37 10.38 10.33 10.37 191,188 +0.02(+0.20%)
Dec 01, 2005 10.26 10.37 10.26 10.35 144,209 +0.11(+1.12%)
Nov 30, 2005 10.31 10.32 10.24 10.24 159,819 -0.05(-0.52%)
Nov 29, 2005 10.29 10.35 10.28 10.29 128,896 +0.00(+0.00%)
Nov 28, 2005 10.32 10.32 10.27 10.29 49,952 -0.06(-0.58%)
Nov 25, 2005 10.29 10.35 10.28 10.35 46,979 +0.03(+0.33%)
Nov 23, 2005 10.23 10.35 10.22 10.32 67,347 +0.03(+0.26%)
Nov 22, 2005 10.23 10.29 10.18 10.29 125,477 +0.04(+0.39%)
Nov 21, 2005 10.20 10.25 10.19 10.25 82,511 +0.03(+0.26%)
Nov 18, 2005 10.16 10.22 10.14 10.22 80,132 +0.06(+0.60%)
Nov 17, 2005 10.08 10.16 10.08 10.16 83,849 +0.08(+0.80%)
Nov 16, 2005 10.09 10.14 10.08 10.08 65,117 -0.01(-0.13%)
Nov 15, 2005 10.14 10.18 10.10 10.10 90,539 -0.05(-0.46%)
Nov 14, 2005 10.12 10.16 10.03 10.14 48,317 +0.01(+0.13%)
Nov 11, 2005 10.10 10.14 10.08 10.13 99,608 +0.03(+0.33%)
Nov 10, 2005 10.04 10.13 10.00 10.10 188,364 +0.05(+0.54%)
Nov 09, 2005 10.03 10.08 10.01 10.04 120,124 +0.01(+0.13%)
Nov 08, 2005 9.989 10.07 9.975 10.03 53,223 -0.01(-0.07%)
Nov 07, 2005 10.06 10.06 9.995 10.04 96,189 +0.03(+0.27%)
Nov 04, 2005 10.01 10.02 9.942 10.01 72,402 -0.02(-0.20%)
Nov 03, 2005 9.968 10.03 9.968 10.03 86,971 +0.07(+0.74%)
Nov 02, 2005 9.868 9.989 9.868 9.955 82,362 +0.08(+0.82%)
Nov 01, 2005 9.955 9.955 9.841 9.874 53,967 -0.05(-0.47%)
Oct 31, 2005 9.868 9.955 9.868 9.921 105,257 +0.06(+0.61%)
Oct 28, 2005 9.726 9.861 9.726 9.861 137,965 +0.13(+1.38%)
Oct 27, 2005 9.800 9.800 9.686 9.726 153,278 -0.03(-0.34%)
Oct 26, 2005 9.800 9.820 9.720 9.760 108,380 -0.01(-0.07%)
Oct 25, 2005 9.773 9.807 9.720 9.767 88,755 -0.04(-0.36%)
Oct 24, 2005 9.686 9.807 9.686 9.802 86,674 +0.13(+1.34%)
Oct 21, 2005 9.625 9.699 9.572 9.672 77,159 +0.05(+0.49%)
Oct 20, 2005 9.713 9.746 9.612 9.625 59,467 -0.11(-1.17%)
Oct 19, 2005 9.659 9.740 9.565 9.740 65,414 +0.10(+1.05%)
Oct 18, 2005 9.652 9.699 9.628 9.639 91,877 -0.04(-0.42%)
Oct 17, 2005 9.646 9.740 9.646 9.679 105,852 +0.05(+0.49%)
Oct 14, 2005 9.612 9.646 9.572 9.632 100,946 +0.08(+0.85%)
Oct 13, 2005 9.598 9.639 9.518 9.551 138,113 -0.05(-0.56%)
Oct 12, 2005 9.693 9.740 9.585 9.605 99,608 -0.13(-1.38%)
Oct 11, 2005 9.713 9.800 9.713 9.740 105,257 +0.03(+0.28%)
Oct 10, 2005 9.800 9.800 9.706 9.713 61,697 -0.08(-0.82%)
Oct 07, 2005 9.787 9.834 9.773 9.794 60,508 +0.01(+0.14%)
Oct 06, 2005 9.868 9.881 9.760 9.780 113,583 -0.09(-0.89%)
Oct 05, 2005 9.982 9.982 9.868 9.868 76,713 -0.12(-1.21%)
Oct 04, 2005 10.04 10.06 9.989 9.989 77,159 -0.04(-0.40%)
Oct 03, 2005 10.03 10.04 9.975 10.03 108,826 +0.01(+0.13%)
Sep 30, 2005 10.01 10.03 9.982 10.02 99,311 +0.00(+0.00%)
Sep 29, 2005 9.921 10.02 9.894 10.02 190,891 +0.10(+1.02%)
Sep 28, 2005 9.928 9.968 9.894 9.915 142,276 -0.01(-0.14%)
Sep 27, 2005 9.921 9.955 9.888 9.928 135,140 +0.02(+0.20%)
Sep 26, 2005 9.935 9.982 9.894 9.908 170,523 +0.01(+0.07%)
Sep 23, 2005 9.901 9.948 9.874 9.901 109,866 -0.01(-0.14%)
Sep 22, 2005 9.942 9.962 9.888 9.915 143,020 -0.05(-0.54%)
Sep 21, 2005 10.04 10.04 9.935 9.968 133,207 -0.07(-0.67%)
Sep 20, 2005 10.09 10.15 9.995 10.04 113,880 -0.05(-0.53%)
Sep 19, 2005 10.12 10.14 10.08 10.09 57,089 -0.03(-0.33%)
Sep 16, 2005 10.08 10.12 10.12 10.12 265,523 +0.05(+0.47%)
Sep 15, 2005 10.10 10.12 10.04 10.08 170,821 -0.02(-0.20%)
Sep 14, 2005 10.09 10.12 10.08 10.10 136,329 +0.00(+0.00%)
Sep 13, 2005 10.12 10.13 10.08 10.10 116,259 -0.05(-0.46%)
Sep 12, 2005 10.18 10.19 10.14 10.14 124,436 -0.04(-0.40%)
Sep 09, 2005 10.11 10.18 10.10 10.18 75,672 +0.09(+0.87%)
Sep 08, 2005 10.11 10.14 10.10 10.10 76,713 -0.03(-0.33%)
Sep 07, 2005 10.16 10.16 10.12 10.13 156,102 -0.01(-0.13%)
Sep 06, 2005 10.06 10.14 10.06 10.14 135,437 +0.09(+0.87%)
Sep 02, 2005 10.02 10.06 10.00 10.06 238,614 +0.04(+0.40%)
Sep 01, 2005 9.995 10.03 9.968 10.02 119,827 -0.03(-0.27%)
Aug 31, 2005 9.955 10.05 9.948 10.04 117,151 +0.10(+1.01%)
Aug 30, 2005 9.955 9.968 9.908 9.942 88,755 -0.05(-0.47%)
Aug 29, 2005 9.942 9.989 9.921 9.989 126,963 +0.04(+0.41%)
Aug 26, 2005 10.00 10.02 9.942 9.948 114,624 -0.05(-0.54%)
Aug 25, 2005 9.995 10.02 9.975 10.00 136,032 +0.02(+0.20%)
Aug 24, 2005 10.00 10.08 9.982 9.982 162,198 -0.04(-0.40%)
Aug 23, 2005 10.06 10.07 10.01 10.02 173,943 -0.01(-0.07%)
Aug 22, 2005 10.02 10.08 9.989 10.03 153,724 +0.01(+0.13%)
Aug 19, 2005 10.06 10.06 10.00 10.02 137,519 +0.02(+0.20%)
Aug 18, 2005 10.01 10.02 9.982 9.995 100,054 -0.04(-0.40%)
Aug 17, 2005 10.08 10.09 10.02 10.04 108,677 -0.05(-0.47%)
Aug 16, 2005 10.11 10.14 10.06 10.08 99,608 -0.04(-0.40%)
Aug 15, 2005 10.07 10.14 10.06 10.12 101,689 +0.03(+0.33%)
Aug 12, 2005 10.06 10.10 10.04 10.09 170,969 -0.01(-0.07%)
Aug 11, 2005 10.08 10.10 10.06 10.10 136,478 +0.02(+0.20%)
Aug 10, 2005 10.09 10.15 10.08 10.08 128,301 -0.01(-0.07%)
Aug 09, 2005 10.07 10.10 10.06 10.08 71,658 +0.04(+0.40%)
Aug 08, 2005 10.10 10.10 10.04 10.04 147,777 -0.06(-0.60%)
Aug 05, 2005 10.14 10.16 10.08 10.10 133,951 -0.10(-0.99%)
Aug 04, 2005 10.25 10.25 10.16 10.20 121,908 -0.05(-0.46%)
Aug 03, 2005 10.22 10.27 10.21 10.25 89,945 -0.01(-0.07%)
Aug 02, 2005 10.18 10.26 10.18 10.26 143,614 +0.07(+0.66%)
Aug 01, 2005 10.20 10.22 10.16 10.19 99,311 +0.01(+0.07%)
Jul 29, 2005 10.22 10.24 10.18 10.18 149,115 -0.01(-0.13%)
Jul 28, 2005 10.16 10.22 10.16 10.20 140,789 +0.03(+0.26%)
Jul 27, 2005 10.14 10.17 10.12 10.17 160,562 +0.03(+0.27%)
Jul 26, 2005 10.11 10.14 10.11 10.14 143,614 +0.05(+0.47%)
Jul 25, 2005 10.14 10.16 10.09 10.10 160,265 -0.04(-0.40%)
Jul 22, 2005 10.12 10.15 10.10 10.14 125,477 +0.01(+0.13%)
Jul 21, 2005 10.14 10.16 10.10 10.12 221,963 -0.02(-0.20%)
Jul 20, 2005 10.09 10.16 10.08 10.14 128,004 +0.05(+0.47%)
Jul 19, 2005 10.08 10.10 10.08 10.10 151,345 +0.04(+0.40%)
Jul 18, 2005 10.07 10.10 10.06 10.06 278,755 -0.05(-0.53%)
Jul 15, 2005 10.10 10.11 10.08 10.11 130,383 -0.01(-0.07%)
Jul 14, 2005 10.14 10.18 10.11 10.12 218,841 -0.01(-0.07%)
Jul 13, 2005 10.12 10.14 10.11 10.12 87,417 -0.01(-0.07%)
Jul 12, 2005 10.10 10.14 10.08 10.13 390,405 +0.01(+0.13%)
Jul 11, 2005 10.06 10.13 10.06 10.12 164,577 +0.05(+0.47%)
Jul 08, 2005 10.01 10.08 9.975 10.07 119,530 +0.09(+0.88%)
Jul 07, 2005 9.921 9.982 9.861 9.982 136,329 +0.03(+0.34%)
Jul 06, 2005 9.989 9.995 9.921 9.948 101,243 -0.04(-0.40%)
Jul 05, 2005 9.908 9.989 9.901 9.989 120,273 +0.09(+0.88%)
Jul 01, 2005 9.901 9.928 9.894 9.901 81,916 +0.02(+0.20%)
Jun 30, 2005 9.901 9.921 9.861 9.881 214,529 +0.00(+0.00%)
Jun 29, 2005 9.894 9.921 9.881 9.881 301,055 +0.01(+0.07%)
Jun 28, 2005 9.820 9.901 9.820 9.874 201,001 +0.05(+0.55%)
Jun 27, 2005 9.820 9.854 9.800 9.820 152,386 -0.05(-0.48%)
Jun 24, 2005 9.888 9.888 9.820 9.868 151,196 -0.02(-0.20%)
Jun 23, 2005 9.955 9.982 9.888 9.888 190,296 -0.08(-0.81%)
Jun 22, 2005 9.955 9.989 9.928 9.968 145,696 +0.03(+0.27%)
Jun 21, 2005 9.955 9.989 9.935 9.942 158,481 -0.03(-0.34%)
Jun 20, 2005 9.968 9.989 9.942 9.975 113,434 +0.02(+0.20%)
Jun 17, 2005 9.908 9.982 9.908 9.955 123,544 +0.05(+0.48%)
Jun 16, 2005 9.868 9.968 9.854 9.908 231,180 +0.05(+0.55%)
Jun 15, 2005 9.854 9.874 9.827 9.854 216,760 +0.01(+0.14%)
Jun 14, 2005 9.841 9.881 9.827 9.841 129,788 +0.01(+0.07%)
Jun 13, 2005 9.847 9.874 9.807 9.834 167,104 -0.01(-0.07%)
Jun 10, 2005 9.847 9.861 9.814 9.841 229,842 +0.00(+0.00%)
Jun 09, 2005 9.807 9.847 9.794 9.841 118,192 +0.02(+0.21%)
Jun 08, 2005 9.854 9.874 9.800 9.820 145,547 -0.02(-0.20%)
Jun 07, 2005 9.827 9.874 9.820 9.841 143,763 +0.03(+0.34%)
Jun 06, 2005 9.827 9.834 9.773 9.807 110,610 -0.03(-0.27%)
Jun 03, 2005 9.847 9.847 9.780 9.834 138,708 -0.01(-0.14%)
Jun 02, 2005 9.827 9.847 9.807 9.847 100,203 +0.02(+0.21%)
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.