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

Reaves Utility Income Fund (NY: UTG )

32.52 +0.03 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jun 30, 2010 7.077 7.217 6.922 6.963 239,772 -0.09(-1.35%)
Jun 29, 2010 7.043 7.141 7.002 7.058 137,935 -0.14(-1.94%)
Jun 25, 2010 7.198 7.232 7.130 7.198 134,289 +0.05(+0.69%)
Jun 24, 2010 7.236 7.285 7.122 7.148 142,514 -0.12(-1.66%)
Jun 23, 2010 7.236 7.289 7.198 7.269 169,391 +0.07(+0.99%)
Jun 22, 2010 7.281 7.281 7.198 7.198 91,710 -0.09(-1.29%)
Jun 21, 2010 7.304 7.382 7.156 7.292 197,203 +0.05(+0.63%)
Jun 18, 2010 7.247 7.366 7.217 7.247 105,138 +0.00(+0.05%)
Jun 17, 2010 7.247 7.251 7.215 7.243 102,773 +0.03(+0.42%)
Jun 16, 2010 7.175 7.266 7.134 7.213 96,860 +0.02(+0.34%)
Jun 15, 2010 7.102 7.188 7.091 7.188 156,205 +0.09(+1.27%)
Jun 14, 2010 7.091 7.170 7.020 7.098 282,994 +0.08(+1.10%)
Jun 11, 2010 6.798 7.038 6.794 7.021 127,740 +0.18(+2.66%)
Jun 10, 2010 6.700 6.839 6.700 6.839 103,807 +0.17(+2.60%)
Jun 09, 2010 6.595 6.731 6.595 6.666 116,748 +0.09(+1.30%)
Jun 08, 2010 6.734 6.753 6.550 6.580 303,128 -0.12(-1.79%)
Jun 07, 2010 6.667 6.772 6.663 6.700 140,833 +0.04(+0.62%)
Jun 04, 2010 6.659 6.791 6.652 6.659 160,392 -0.19(-2.74%)
Jun 03, 2010 6.776 6.881 6.776 6.847 131,488 +0.06(+0.95%)
Jun 02, 2010 6.704 6.791 6.640 6.782 82,852 +0.15(+2.19%)
Jun 01, 2010 6.738 6.914 6.633 6.637 207,699 -0.17(-2.54%)
May 28, 2010 6.809 6.956 6.757 6.809 210,475 -0.11(-1.52%)
May 27, 2010 6.847 6.922 6.824 6.914 140,993 +0.21(+3.19%)
May 26, 2010 6.550 6.854 6.539 6.700 3,196 +0.09(+1.42%)
May 25, 2010 6.573 6.614 6.480 6.607 289,470 -0.07(-1.01%)
May 24, 2010 6.640 6.757 6.629 6.674 158,815 +0.03(+0.51%)
May 21, 2010 6.629 6.743 6.543 6.640 308,728 -0.09(-1.34%)
May 20, 2010 6.663 6.813 6.655 6.731 309,194 -0.16(-2.34%)
May 19, 2010 7.095 7.095 6.787 6.892 242,813 -0.22(-3.11%)
May 18, 2010 7.042 7.167 7.027 7.113 194,041 +0.13(+1.88%)
May 17, 2010 7.087 7.128 6.881 6.982 203,743 -0.05(-0.76%)
May 14, 2010 7.035 7.245 6.999 7.035 238,854 -0.20(-2.80%)
May 13, 2010 7.242 7.305 7.211 7.238 208,732 -0.06(-0.87%)
May 12, 2010 7.014 7.301 7.014 7.301 333,392 +0.30(+4.26%)
May 11, 2010 7.148 7.182 6.966 7.003 292,431 +0.06(+0.81%)
May 10, 2010 6.898 6.947 6.850 6.947 270,219 +0.19(+2.87%)
May 07, 2010 6.484 6.772 6.379 6.753 538,133 +0.17(+2.55%)
May 06, 2010 6.563 7.070 5.223 6.585 37,253 -0.47(-6.71%)
May 05, 2010 7.040 7.193 7.014 7.059 486,803 -0.19(-2.57%)
May 04, 2010 7.238 7.245 7.201 7.245 152,119 +0.00(+0.00%)
May 03, 2010 7.275 7.417 7.245 7.245 211,823 -0.03(-0.41%)
Apr 30, 2010 7.316 7.331 7.145 7.275 170,061 -0.01(-0.20%)
Apr 29, 2010 7.253 7.290 7.182 7.290 153,228 +0.09(+1.24%)
Apr 28, 2010 7.219 7.272 7.201 7.201 123,713 -0.02(-0.31%)
Apr 27, 2010 7.387 7.443 7.223 7.223 238,055 -0.19(-2.62%)
Apr 26, 2010 7.316 7.462 7.316 7.417 160,304 +0.09(+1.17%)
Apr 23, 2010 7.294 7.339 7.275 7.331 150,023 +0.02(+0.26%)
Apr 22, 2010 7.283 7.354 7.272 7.313 134,688 +0.00(+0.00%)
Apr 21, 2010 7.402 7.462 7.290 7.313 208,338 -0.10(-1.41%)
Apr 20, 2010 7.361 7.443 7.361 7.417 89,286 +0.04(+0.54%)
Apr 19, 2010 7.313 7.380 7.294 7.377 172,331 +0.06(+0.81%)
Apr 16, 2010 7.311 7.339 7.251 7.318 154,437 +0.00(+0.00%)
Apr 15, 2010 7.363 7.399 7.318 7.318 232,759 -0.08(-1.03%)
Apr 14, 2010 7.381 7.422 7.329 7.394 132,297 +0.03(+0.36%)
Apr 13, 2010 7.467 7.485 7.307 7.368 210,344 -0.10(-1.32%)
Apr 12, 2010 7.377 7.470 7.352 7.467 177,205 +0.10(+1.31%)
Apr 09, 2010 7.285 7.377 7.277 7.370 95,086 +0.11(+1.58%)
Apr 08, 2010 7.281 7.374 7.229 7.255 173,293 -0.05(-0.71%)
Apr 07, 2010 7.255 7.374 7.244 7.307 181,998 +0.03(+0.46%)
Apr 06, 2010 7.396 7.530 7.274 7.274 278,223 -0.13(-1.75%)
Apr 05, 2010 7.441 7.496 7.400 7.403 229,036 -0.02(-0.25%)
Apr 01, 2010 7.459 7.422 7.422 7.422 186,026 -0.01(-0.20%)
Mar 31, 2010 7.467 7.518 7.400 7.437 148,454 -0.08(-1.09%)
Mar 30, 2010 7.463 7.537 7.455 7.518 117,749 +0.06(+0.85%)
Mar 29, 2010 7.530 7.604 7.437 7.455 195,931 -0.07(-0.99%)
Mar 26, 2010 7.389 7.541 7.389 7.530 213,876 +0.11(+1.50%)
Mar 25, 2010 7.340 7.474 7.307 7.418 163,878 +0.09(+1.27%)
Mar 24, 2010 7.296 7.433 7.288 7.326 235,647 +0.01(+0.13%)
Mar 23, 2010 7.277 7.355 7.277 7.316 150,115 +0.02(+0.32%)
Mar 22, 2010 7.326 7.337 7.225 7.292 216,993 -0.04(-0.61%)
Mar 19, 2010 7.403 7.429 7.244 7.337 304,792 -0.07(-1.00%)
Mar 18, 2010 7.530 7.567 7.374 7.411 350,395 -0.13(-1.67%)
Mar 17, 2010 7.570 7.678 7.515 7.537 255,883 -0.04(-0.56%)
Mar 16, 2010 7.543 7.580 7.465 7.580 235,663 +0.04(+0.54%)
Mar 15, 2010 7.458 7.543 7.419 7.539 287,017 +0.16(+2.20%)
Mar 12, 2010 7.373 7.377 7.281 7.377 192,249 +0.02(+0.25%)
Mar 11, 2010 7.266 7.373 7.248 7.358 333,199 +0.04(+0.50%)
Mar 10, 2010 7.130 7.339 7.130 7.321 203,782 +0.17(+2.32%)
Mar 09, 2010 7.178 7.229 7.119 7.155 194,993 -0.05(-0.72%)
Mar 08, 2010 7.170 7.214 7.126 7.207 258,063 +0.11(+1.51%)
Mar 05, 2010 7.119 7.262 7.049 7.100 465,140 +0.04(+0.52%)
Mar 04, 2010 7.119 7.211 7.026 7.063 246,798 -0.04(-0.62%)
Mar 03, 2010 7.119 7.251 7.100 7.108 345,923 +0.02(+0.26%)
Mar 02, 2010 7.096 7.237 7.045 7.089 602,984 +0.03(+0.37%)
Mar 01, 2010 7.108 7.174 7.045 7.063 254,639 -0.06(-0.78%)
Feb 26, 2010 7.008 7.119 6.953 7.119 416,208 +0.13(+1.83%)
Feb 25, 2010 7.023 7.111 6.971 6.991 388,820 -0.08(-1.13%)
Feb 24, 2010 7.100 7.141 7.034 7.071 249,135 -0.03(-0.36%)
Feb 23, 2010 7.078 7.222 7.063 7.096 513,910 +0.03(+0.36%)
Feb 22, 2010 7.037 7.111 7.026 7.071 242,894 +0.04(+0.58%)
Feb 19, 2010 6.986 7.111 6.986 7.030 374,890 +0.02(+0.26%)
Feb 18, 2010 6.993 7.071 6.971 7.012 332,768 -0.01(-0.21%)
Feb 17, 2010 7.082 7.163 7.015 7.026 391,751 -0.05(-0.73%)
Feb 16, 2010 7.056 7.082 6.946 7.078 531,614 +0.11(+1.61%)
Feb 12, 2010 6.936 6.966 6.966 6.966 412,976 -0.01(-0.21%)
Feb 11, 2010 7.028 7.061 6.944 6.980 523,288 -0.05(-0.68%)
Feb 10, 2010 7.039 7.109 6.969 7.028 447,119 -0.04(-0.62%)
Feb 09, 2010 6.988 7.200 6.914 7.072 922,162 +0.16(+2.28%)
Feb 08, 2010 7.006 7.105 6.874 6.914 628,362 -0.15(-2.08%)
Feb 05, 2010 7.109 7.109 6.911 7.061 679,035 +0.01(+0.13%)
Feb 04, 2010 7.101 7.259 6.955 7.052 854,376 -0.20(-2.71%)
Feb 03, 2010 7.021 7.266 7.002 7.248 852,717 +0.22(+3.11%)
Feb 02, 2010 6.999 7.068 6.911 7.029 873,451 +0.04(+0.54%)
Feb 01, 2010 6.654 7.021 6.570 6.991 1,354,310 +0.64(+10.10%)
Jan 29, 2010 6.280 6.361 6.273 6.350 167,231 +0.07(+1.05%)
Jan 28, 2010 6.383 6.383 6.214 6.284 348,302 -0.05(-0.81%)
Jan 27, 2010 6.731 6.731 6.181 6.335 1,165,145 -0.42(-6.24%)
Jan 26, 2010 6.731 6.848 6.731 6.757 240,164 +0.00(+0.05%)
Jan 25, 2010 6.823 6.881 6.727 6.753 241,515 -0.02(-0.27%)
Jan 22, 2010 6.746 6.845 6.727 6.771 198,335 -0.02(-0.24%)
Jan 21, 2010 6.815 6.881 6.782 6.787 154,184 -0.06(-0.84%)
Jan 20, 2010 6.867 6.914 6.757 6.845 287,861 -0.07(-1.01%)
Jan 19, 2010 6.940 6.999 6.852 6.914 191,968 +0.00(+0.05%)
Jan 15, 2010 6.900 6.911 6.911 6.911 146,478 -0.02(-0.26%)
Jan 14, 2010 6.929 7.043 6.913 6.929 202,014 -0.02(-0.26%)
Jan 13, 2010 6.852 6.947 6.832 6.947 145,384 +0.10(+1.39%)
Jan 12, 2010 6.903 6.958 6.841 6.852 223,937 -0.10(-1.37%)
Jan 11, 2010 7.076 7.076 6.895 6.947 367,151 -0.07(-0.99%)
Jan 08, 2010 7.032 7.090 7.000 7.017 256,460 -0.06(-0.88%)
Jan 07, 2010 7.002 7.116 6.955 7.079 235,985 +0.06(+0.84%)
Jan 06, 2010 7.061 7.072 6.944 7.021 263,620 -0.05(-0.78%)
Jan 05, 2010 7.010 7.094 6.984 7.076 308,799 +0.07(+0.94%)
Jan 04, 2010 6.852 7.010 6.764 7.010 192,844 +0.21(+3.02%)
Dec 31, 2009 6.841 6.804 6.804 6.804 71,193 +0.00(+0.05%)
Dec 30, 2009 6.826 6.826 6.735 6.801 100,273 -0.01(-0.22%)
Dec 29, 2009 6.859 6.900 6.804 6.815 91,294 -0.09(-1.30%)
Dec 28, 2009 6.781 6.905 6.759 6.905 194,447 +0.13(+1.88%)
Dec 24, 2009 6.646 6.777 6.646 6.777 125,472 +0.13(+1.89%)
Dec 23, 2009 6.565 6.710 6.554 6.652 318,004 +0.10(+1.50%)
Dec 22, 2009 6.605 6.619 6.510 6.554 386,984 -0.05(-0.72%)
Dec 21, 2009 6.706 6.710 6.572 6.601 254,642 -0.05(-0.76%)
Dec 18, 2009 6.775 6.866 6.630 6.652 338,644 -0.16(-2.28%)
Dec 17, 2009 6.826 6.891 6.729 6.807 232,648 -0.09(-1.33%)
Dec 16, 2009 6.833 6.913 6.757 6.899 301,895 +0.06(+0.82%)
Dec 15, 2009 6.853 6.925 6.788 6.842 386,584 -0.07(-0.99%)
Dec 14, 2009 6.901 6.994 6.864 6.911 461,280 +0.16(+2.35%)
Dec 11, 2009 6.767 6.781 6.666 6.752 263,351 +0.03(+0.42%)
Dec 10, 2009 6.709 6.817 6.658 6.724 236,952 +0.05(+0.77%)
Dec 09, 2009 6.684 6.694 6.629 6.673 255,016 -0.03(-0.48%)
Dec 08, 2009 6.734 6.814 6.640 6.705 261,902 -0.03(-0.48%)
Dec 07, 2009 6.525 6.795 6.525 6.738 455,919 +0.18(+2.75%)
Dec 04, 2009 6.619 6.640 6.514 6.557 225,278 +0.03(+0.39%)
Dec 03, 2009 6.424 6.615 6.417 6.532 372,480 +0.11(+1.69%)
Dec 02, 2009 6.243 6.424 6.225 6.424 330,658 +0.14(+2.21%)
Dec 01, 2009 6.146 6.341 6.146 6.285 241,050 +0.16(+2.62%)
Nov 30, 2009 6.124 6.200 6.106 6.124 204,213 +0.03(+0.53%)
Nov 27, 2009 5.998 6.124 5.998 6.092 77,725 -0.00(-0.01%)
Nov 25, 2009 6.009 6.110 5.973 6.093 138,190 +0.12(+1.95%)
Nov 24, 2009 5.908 6.016 5.882 5.976 292,618 +0.05(+0.81%)
Nov 23, 2009 5.864 5.940 5.846 5.928 192,351 +0.08(+1.40%)
Nov 20, 2009 5.684 5.846 5.651 5.846 183,534 +0.11(+1.95%)
Nov 19, 2009 5.760 5.797 5.720 5.734 164,242 -0.07(-1.24%)
Nov 18, 2009 5.893 5.904 5.774 5.807 200,243 -0.06(-0.95%)
Nov 17, 2009 5.852 5.999 5.852 5.863 167,325 -0.01(-0.18%)
Nov 16, 2009 5.816 6.216 5.762 5.873 145,877 +0.10(+1.80%)
Nov 13, 2009 5.769 5.855 5.752 5.769 98,035 -0.00(-0.06%)
Nov 12, 2009 5.870 5.913 5.762 5.773 110,029 -0.13(-2.13%)
Nov 11, 2009 5.852 5.913 5.845 5.898 113,922 +0.06(+1.11%)
Nov 10, 2009 5.830 5.883 5.789 5.834 90,637 +0.02(+0.36%)
Nov 09, 2009 5.726 5.823 5.694 5.813 129,686 +0.12(+2.09%)
Nov 06, 2009 5.594 5.694 5.594 5.694 98,384 +0.06(+1.02%)
Nov 05, 2009 5.587 5.694 5.554 5.637 133,138 +0.09(+1.68%)
Nov 04, 2009 5.565 5.687 5.544 5.544 169,856 -0.01(-0.11%)
Nov 03, 2009 5.551 5.573 5.501 5.550 106,624 +0.02(+0.43%)
Nov 02, 2009 5.551 5.562 5.400 5.526 267,241 +0.04(+0.72%)
Oct 30, 2009 5.483 5.629 5.483 5.486 150,311 -0.04(-0.81%)
Oct 29, 2009 5.372 5.537 5.361 5.531 198,744 +0.22(+4.22%)
Oct 28, 2009 5.562 5.597 5.268 5.307 330,124 -0.28(-4.94%)
Oct 27, 2009 5.587 5.597 5.558 5.583 134,929 -0.01(-0.13%)
Oct 26, 2009 5.741 5.762 5.533 5.590 185,835 -0.12(-2.13%)
Oct 23, 2009 5.769 5.769 5.705 5.712 115,286 -0.06(-1.12%)
Oct 22, 2009 5.716 5.823 5.666 5.777 135,710 +0.10(+1.70%)
Oct 21, 2009 5.666 5.723 5.662 5.680 167,132 +0.00(+0.00%)
Oct 20, 2009 5.737 5.737 5.675 5.680 143,809 -0.08(-1.43%)
Oct 19, 2009 5.769 5.812 5.737 5.762 160,619 +0.02(+0.28%)
Oct 16, 2009 5.636 5.760 5.636 5.746 133,603 +0.02(+0.31%)
Oct 15, 2009 5.654 5.789 5.647 5.728 172,499 -0.00(-0.06%)
Oct 14, 2009 5.796 5.821 5.732 5.732 200,563 -0.03(-0.56%)
Oct 13, 2009 5.750 5.778 5.689 5.764 150,222 +0.04(+0.78%)
Oct 12, 2009 5.687 5.728 5.629 5.719 119,975 +0.06(+1.04%)
Oct 09, 2009 5.604 5.678 5.604 5.661 131,127 +0.01(+0.13%)
Oct 08, 2009 5.518 5.668 5.504 5.654 205,195 +0.14(+2.52%)
Oct 07, 2009 5.479 5.518 5.444 5.515 168,601 -0.00(-0.06%)
Oct 06, 2009 5.518 5.518 5.447 5.518 310,558 +0.01(+0.26%)
Oct 05, 2009 5.526 5.572 5.486 5.504 214,970 -0.05(-0.90%)
Oct 02, 2009 5.558 5.558 5.401 5.554 156,355 -0.06(-1.08%)
Oct 01, 2009 5.853 5.853 5.518 5.614 223,745 +0.03(+0.51%)
Sep 30, 2009 5.696 5.701 5.575 5.586 112,721 -0.05(-0.95%)
Sep 29, 2009 5.707 5.718 5.627 5.639 158,064 -0.05(-0.83%)
Sep 28, 2009 5.550 5.707 5.550 5.687 183,646 +0.10(+1.73%)
Sep 25, 2009 5.465 5.607 5.422 5.590 213,306 +0.10(+1.88%)
Sep 24, 2009 5.593 5.593 5.476 5.486 212,674 -0.06(-1.13%)
Sep 23, 2009 5.511 5.629 5.511 5.549 191,029 +0.05(+1.00%)
Sep 22, 2009 5.515 5.550 5.472 5.494 143,977 -0.01(-0.18%)
Sep 21, 2009 5.515 5.536 5.454 5.504 130,661 -0.06(-1.15%)
Sep 18, 2009 5.604 5.604 5.537 5.568 100,169 +0.01(+0.26%)
Sep 17, 2009 5.497 5.568 5.479 5.554 187,426 +0.09(+1.69%)
Sep 16, 2009 5.426 5.515 5.426 5.462 208,508 +0.06(+1.15%)
Sep 15, 2009 5.357 5.459 5.322 5.399 262,733 +0.07(+1.33%)
Sep 14, 2009 5.332 5.357 5.258 5.329 210,672 +0.00(+0.07%)
Sep 11, 2009 5.293 5.463 5.262 5.325 243,499 +0.03(+0.60%)
Sep 10, 2009 5.177 5.293 5.177 5.293 167,553 +0.05(+0.94%)
Sep 09, 2009 5.194 5.276 5.184 5.244 117,489 +0.04(+0.81%)
Sep 08, 2009 5.113 5.219 5.113 5.201 154,702 +0.12(+2.29%)
Sep 04, 2009 5.159 5.177 5.050 5.085 86,109 -0.02(-0.48%)
Sep 03, 2009 5.071 5.110 5.027 5.110 171,156 +0.10(+1.97%)
Sep 02, 2009 5.149 5.159 4.968 5.011 187,360 -0.15(-2.94%)
Sep 01, 2009 5.191 5.237 5.079 5.163 291,610 -0.01(-0.20%)
Aug 31, 2009 5.177 5.226 5.159 5.173 188,172 -0.04(-0.85%)
Aug 28, 2009 5.286 5.307 5.191 5.218 127,426 -0.05(-1.03%)
Aug 27, 2009 5.311 5.336 5.262 5.272 158,469 -0.06(-1.06%)
Aug 26, 2009 5.258 5.332 5.252 5.329 199,834 +0.05(+0.94%)
Aug 25, 2009 5.194 5.290 5.194 5.279 246,574 +0.05(+1.01%)
Aug 24, 2009 5.067 5.247 5.067 5.226 208,052 +0.17(+3.28%)
Aug 21, 2009 5.050 5.103 5.028 5.060 252,504 +0.03(+0.56%)
Aug 20, 2009 5.046 5.078 5.020 5.032 155,340 +0.02(+0.49%)
Aug 19, 2009 4.990 5.030 4.979 5.007 159,514 -0.04(-0.84%)
Aug 18, 2009 5.018 5.112 5.018 5.050 128,978 +0.01(+0.21%)
Aug 17, 2009 5.170 5.170 5.021 5.039 174,871 -0.20(-3.75%)
Aug 14, 2009 5.232 5.246 5.186 5.236 82,048 -0.02(-0.46%)
Aug 13, 2009 5.211 5.260 5.188 5.260 160,534 +0.03(+0.60%)
Aug 12, 2009 5.256 5.256 5.151 5.228 145,877 -0.03(-0.53%)
Aug 11, 2009 5.137 5.256 5.116 5.256 78,843 +0.12(+2.39%)
Aug 10, 2009 5.207 5.274 5.123 5.133 150,514 -0.11(-2.07%)
Aug 07, 2009 5.056 5.256 5.056 5.242 203,644 +0.20(+3.96%)
Aug 06, 2009 5.133 5.239 5.021 5.042 168,037 -0.12(-2.37%)
Aug 05, 2009 5.316 5.316 5.147 5.165 198,382 -0.13(-2.45%)
Aug 04, 2009 5.288 5.328 5.221 5.295 161,633 +0.02(+0.40%)
Aug 03, 2009 5.253 5.319 5.214 5.274 179,504 +0.07(+1.41%)
Jul 31, 2009 5.154 5.211 5.084 5.200 183,856 +0.13(+2.49%)
Jul 30, 2009 5.070 5.116 4.990 5.074 157,549 +0.09(+1.90%)
Jul 29, 2009 4.997 5.021 4.953 4.979 142,678 -0.04(-0.84%)
Jul 28, 2009 5.028 5.046 4.958 5.021 173,208 -0.01(-0.29%)
Jul 27, 2009 5.039 5.060 4.979 5.036 162,780 -0.01(-0.19%)
Jul 24, 2009 4.972 5.070 4.958 5.046 4,340 +0.07(+1.48%)
Jul 23, 2009 4.783 4.972 4.783 4.972 260,373 +0.17(+3.50%)
Jul 22, 2009 4.730 4.818 4.730 4.804 198,761 -0.01(-0.22%)
Jul 21, 2009 4.857 4.930 4.730 4.815 173,471 -0.04(-0.87%)
Jul 20, 2009 4.888 4.927 4.825 4.857 214,509 +0.04(+0.76%)
Jul 17, 2009 4.750 4.882 4.750 4.820 191,171 +0.02(+0.43%)
Jul 16, 2009 4.670 4.820 4.670 4.799 192,861 +0.09(+1.84%)
Jul 15, 2009 4.695 4.759 4.681 4.712 172,786 +0.06(+1.19%)
Jul 14, 2009 4.625 4.656 4.552 4.656 151,847 +0.08(+1.67%)
Jul 13, 2009 4.653 4.656 4.552 4.580 263,287 -0.04(-0.83%)
Jul 10, 2009 4.636 4.736 4.552 4.618 156,935 +0.02(+0.53%)
Jul 09, 2009 4.542 4.636 4.538 4.594 94,144 +0.02(+0.53%)
Jul 08, 2009 4.656 4.921 4.517 4.570 182,017 -0.07(-1.50%)
Jul 07, 2009 4.663 4.760 4.622 4.639 141,583 -0.03(-0.74%)
Jul 06, 2009 4.615 4.684 4.587 4.674 209,969 +0.05(+1.13%)
Jul 02, 2009 4.601 4.698 4.601 4.622 246,964 +0.02(+0.53%)
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.