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

DNP Select Income Fund Inc. (NY: DNP )

8.720 +0.200 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2009 3.029 3.053 2.981 3.050 994,866 +0.04(+1.26%)
Aug 28, 2009 3.091 3.091 3.005 3.012 1,083,434 -0.04(-1.24%)
Aug 27, 2009 3.067 3.095 3.033 3.050 839,674 -0.03(-1.01%)
Aug 26, 2009 3.053 3.101 3.036 3.081 946,792 +0.04(+1.22%)
Aug 25, 2009 3.053 3.060 3.033 3.044 869,217 -0.01(-0.20%)
Aug 24, 2009 3.033 3.057 3.022 3.050 848,847 +0.00(+0.00%)
Aug 21, 2009 3.040 3.053 3.029 3.050 695,724 +0.01(+0.45%)
Aug 20, 2009 3.036 3.053 3.029 3.036 740,445 -0.01(-0.23%)
Aug 19, 2009 3.057 3.057 3.012 3.043 478,840 +0.00(+0.00%)
Aug 18, 2009 3.026 3.053 2.998 3.043 818,357 +0.01(+0.23%)
Aug 17, 2009 3.033 3.040 2.971 3.036 967,016 +0.00(+0.11%)
Aug 14, 2009 3.029 3.060 3.022 3.033 509,121 +0.00(+0.15%)
Aug 13, 2009 3.043 3.057 3.002 3.028 691,761 -0.01(-0.49%)
Aug 12, 2009 3.088 3.098 3.016 3.043 734,002 -0.03(-1.12%)
Aug 11, 2009 3.081 3.098 3.050 3.078 911,527 +0.02(+0.79%)
Aug 10, 2009 3.060 3.088 3.016 3.053 1,129,814 -0.01(-0.34%)
Aug 07, 2009 2.978 3.064 2.967 3.064 858,161 +0.08(+2.77%)
Aug 06, 2009 3.009 3.022 2.950 2.981 966,421 -0.04(-1.37%)
Aug 05, 2009 2.964 3.029 2.964 3.022 698,675 +0.04(+1.38%)
Aug 04, 2009 3.012 3.012 2.967 2.981 1,018,738 -0.04(-1.48%)
Aug 03, 2009 3.036 3.043 3.016 3.026 855,996 -0.02(-0.57%)
Jul 31, 2009 3.002 3.057 2.995 3.043 555,155 +0.06(+1.84%)
Jul 30, 2009 3.029 3.029 2.961 2.988 845,969 -0.03(-1.03%)
Jul 29, 2009 2.936 3.078 2.930 3.019 1,213,251 +0.05(+1.62%)
Jul 28, 2009 2.985 3.022 2.942 2.971 1,087,675 -0.01(-0.23%)
Jul 27, 2009 2.916 2.988 2.916 2.978 1,101,889 +0.08(+2.61%)
Jul 24, 2009 2.837 2.902 2.837 2.902 745,546 +0.05(+1.81%)
Jul 23, 2009 2.802 2.871 2.788 2.850 1,029,585 +0.05(+1.84%)
Jul 22, 2009 2.802 2.806 2.778 2.799 997,745 +0.01(+0.25%)
Jul 21, 2009 2.788 2.799 2.768 2.792 809,236 +0.01(+0.37%)
Jul 20, 2009 2.788 2.806 2.771 2.781 667,787 -0.01(-0.25%)
Jul 17, 2009 2.775 2.788 2.764 2.788 571,881 +0.01(+0.50%)
Jul 16, 2009 2.785 2.788 2.764 2.775 529,879 -0.00(-0.15%)
Jul 15, 2009 2.761 2.788 2.751 2.779 688,702 +0.02(+0.90%)
Jul 14, 2009 2.757 2.761 2.733 2.754 807,136 +0.00(+0.13%)
Jul 13, 2009 2.744 2.771 2.740 2.751 887,703 +0.00(+0.00%)
Jul 10, 2009 2.764 2.764 2.720 2.751 891,532 +0.00(+0.00%)
Jul 09, 2009 2.771 2.778 2.730 2.751 768,640 -0.01(-0.50%)
Jul 08, 2009 2.771 2.771 2.744 2.764 604,814 -0.02(-0.62%)
Jul 07, 2009 2.768 2.781 2.740 2.781 656,170 +0.03(+1.13%)
Jul 06, 2009 2.754 2.762 2.740 2.751 571,809 -0.02(-0.75%)
Jul 02, 2009 2.740 2.781 2.726 2.771 594,412 +0.03(+1.13%)
Jul 01, 2009 2.761 2.761 2.737 2.740 556,064 -0.01(-0.34%)
Jun 30, 2009 2.757 2.767 2.726 2.749 547,913 -0.01(-0.29%)
Jun 29, 2009 2.754 2.761 2.733 2.757 813,303 -0.01(-0.25%)
Jun 26, 2009 2.768 2.771 2.730 2.764 514,027 -0.01(-0.25%)
Jun 25, 2009 2.748 2.771 2.733 2.771 641,808 +0.03(+1.13%)
Jun 24, 2009 2.754 2.768 2.723 2.740 609,108 -0.00(-0.13%)
Jun 23, 2009 2.737 2.751 2.706 2.744 679,017 -0.00(-0.13%)
Jun 22, 2009 2.754 2.802 2.747 2.747 1,033,135 -0.03(-1.12%)
Jun 19, 2009 2.761 2.785 2.754 2.778 490,064 +0.03(+1.25%)
Jun 18, 2009 2.761 2.785 2.737 2.744 784,501 -0.01(-0.25%)
Jun 17, 2009 2.747 2.764 2.726 2.751 534,321 +0.02(+0.85%)
Jun 16, 2009 2.761 2.768 2.723 2.727 721,624 -0.03(-1.22%)
Jun 15, 2009 2.751 2.778 2.730 2.761 606,095 -0.01(-0.25%)
Jun 12, 2009 2.744 2.788 2.737 2.768 583,867 -0.01(-0.37%)
Jun 11, 2009 2.713 2.785 2.713 2.778 922,577 +0.05(+1.77%)
Jun 10, 2009 2.747 2.775 2.709 2.730 1,101,732 +0.03(+1.15%)
Jun 09, 2009 2.716 2.720 2.685 2.699 589,107 -0.01(-0.26%)
Jun 08, 2009 2.726 2.737 2.702 2.706 921,557 -0.02(-0.63%)
Jun 05, 2009 2.668 2.723 2.664 2.723 1,144,205 +0.06(+2.33%)
Jun 04, 2009 2.644 2.685 2.616 2.661 904,930 +0.02(+0.91%)
Jun 03, 2009 2.606 2.637 2.592 2.637 725,676 +0.03(+1.32%)
Jun 02, 2009 2.668 2.678 2.599 2.602 1,203,822 -0.08(-2.83%)
Jun 01, 2009 2.689 2.699 2.654 2.678 863,752 -0.02(-0.64%)
May 29, 2009 2.647 2.699 2.627 2.695 776,422 +0.03(+1.16%)
May 28, 2009 2.630 2.675 2.592 2.664 725,072 +0.06(+2.25%)
May 27, 2009 2.702 2.716 2.602 2.606 885,658 -0.09(-3.32%)
May 26, 2009 2.582 2.702 2.582 2.695 1,284,111 +0.08(+3.16%)
May 22, 2009 2.630 2.630 2.589 2.613 575,672 +0.01(+0.26%)
May 21, 2009 2.616 2.630 2.582 2.606 732,715 -0.02(-0.79%)
May 20, 2009 2.596 2.647 2.578 2.627 951,501 +0.03(+1.33%)
May 19, 2009 2.609 2.623 2.568 2.592 1,195,497 -0.02(-0.66%)
May 18, 2009 2.644 2.644 2.599 2.609 1,058,486 -0.03(-1.17%)
May 15, 2009 2.654 2.685 2.633 2.640 838,605 -0.02(-0.78%)
May 14, 2009 2.695 2.730 2.623 2.661 1,247,919 +0.08(+2.93%)
May 13, 2009 2.606 2.644 2.582 2.585 1,158,238 -0.03(-1.18%)
May 12, 2009 2.685 2.689 2.592 2.616 1,341,727 -0.06(-2.06%)
May 11, 2009 2.582 2.733 2.537 2.671 2,104,296 +0.13(+5.15%)
May 08, 2009 2.558 2.578 2.523 2.541 778,644 +0.02(+0.68%)
May 07, 2009 2.520 2.541 2.499 2.523 1,140,521 -0.02(-0.68%)
May 06, 2009 2.513 2.582 2.472 2.541 1,095,881 +0.07(+2.93%)
May 05, 2009 2.458 2.479 2.448 2.468 840,045 +0.01(+0.56%)
May 04, 2009 2.420 2.461 2.420 2.454 937,433 +0.02(+0.71%)
May 01, 2009 2.430 2.437 2.406 2.437 964,042 +0.00(+0.14%)
Apr 30, 2009 2.441 2.451 2.417 2.434 768,561 +0.00(+0.14%)
Apr 29, 2009 2.451 2.451 2.410 2.430 1,009,106 +0.00(+0.01%)
Apr 28, 2009 2.444 2.467 2.423 2.430 854,439 -0.02(-0.99%)
Apr 27, 2009 2.448 2.472 2.437 2.454 935,370 -0.01(-0.28%)
Apr 24, 2009 2.489 2.496 2.461 2.461 715,544 -0.03(-1.24%)
Apr 23, 2009 2.458 2.499 2.444 2.492 793,204 +0.04(+1.83%)
Apr 22, 2009 2.472 2.479 2.437 2.448 731,559 -0.03(-1.39%)
Apr 21, 2009 2.434 2.492 2.420 2.482 770,801 +0.05(+2.12%)
Apr 20, 2009 2.472 2.472 2.427 2.430 836,133 -0.02(-0.84%)
Apr 17, 2009 2.451 2.489 2.430 2.451 985,660 -0.01(-0.28%)
Apr 16, 2009 2.434 2.458 2.410 2.458 1,065,069 +0.02(+0.99%)
Apr 15, 2009 2.472 2.482 2.399 2.434 1,247,840 -0.04(-1.53%)
Apr 14, 2009 2.472 2.551 2.423 2.472 997,745 -0.04(-1.51%)
Apr 13, 2009 2.468 2.523 2.423 2.510 1,530,108 +0.08(+3.26%)
Apr 09, 2009 2.430 2.444 2.399 2.430 794,441 +0.02(+0.71%)
Apr 08, 2009 2.423 2.434 2.382 2.413 607,841 +0.02(+0.72%)
Apr 07, 2009 2.423 2.437 2.358 2.396 1,012,655 -0.03(-1.42%)
Apr 06, 2009 2.410 2.434 2.386 2.430 616,701 +0.01(+0.43%)
Apr 03, 2009 2.341 2.430 2.334 2.420 1,114,766 +0.06(+2.48%)
Apr 02, 2009 2.348 2.406 2.348 2.362 909,923 +0.02(+0.88%)
Apr 01, 2009 2.341 2.375 2.289 2.341 666,895 +0.00(+0.00%)
Mar 31, 2009 2.358 2.396 2.313 2.341 648,118 +0.03(+1.49%)
Mar 30, 2009 2.396 2.396 2.300 2.306 920,544 -0.14(-5.77%)
Mar 26, 2009 2.410 2.460 2.393 2.448 900,854 +0.04(+1.72%)
Mar 25, 2009 2.386 2.410 2.331 2.406 972,295 +0.03(+1.16%)
Mar 24, 2009 2.406 2.437 2.358 2.379 838,454 -0.01(-0.29%)
Mar 23, 2009 2.327 2.393 2.327 2.386 1,246,757 +0.08(+3.43%)
Mar 20, 2009 2.351 2.423 2.274 2.306 1,054,541 -0.05(-2.19%)
Mar 19, 2009 2.468 2.475 2.331 2.358 916,982 -0.05(-2.00%)
Mar 18, 2009 2.310 2.410 2.265 2.406 1,237,449 +0.12(+5.43%)
Mar 17, 2009 2.227 2.282 2.176 2.282 893,752 +0.09(+4.25%)
Mar 16, 2009 2.169 2.234 2.162 2.189 1,263,922 +0.03(+1.60%)
Mar 13, 2009 2.179 2.200 2.086 2.155 0 +0.03(+1.29%)
Mar 12, 2009 2.114 2.203 2.065 2.127 1,233,914 +0.04(+2.15%)
Mar 11, 2009 2.096 2.193 1.979 2.083 1,526,706 +0.06(+2.72%)
Mar 10, 2009 1.979 2.169 1.911 2.028 2,018,302 +0.17(+9.28%)
Mar 09, 2009 1.935 1.979 1.804 1.855 2,133,505 -0.09(-4.60%)
Mar 06, 2009 2.083 2.124 1.900 1.945 0 -0.07(-3.25%)
Mar 05, 2009 2.117 2.255 1.979 2.010 1,460,567 -0.12(-5.50%)
Mar 04, 2009 2.076 2.169 2.041 2.127 1,269,807 +0.01(+0.49%)
Mar 02, 2009 2.303 2.320 2.017 2.117 2,669,229 -0.22(-9.29%)
Feb 27, 2009 2.375 2.386 2.300 2.334 0 -0.05(-2.16%)
Feb 26, 2009 2.437 2.468 2.365 2.386 1,072,877 -0.00(-0.14%)
Feb 25, 2009 2.427 2.454 2.351 2.389 1,115,902 -0.04(-1.84%)
Feb 24, 2009 2.362 2.465 2.306 2.434 1,796,741 +0.13(+5.68%)
Feb 23, 2009 2.410 2.503 2.300 2.303 1,584,874 -0.10(-4.29%)
Feb 20, 2009 2.496 2.533 2.375 2.406 1,750,878 -0.14(-5.41%)
Feb 19, 2009 2.568 2.675 2.475 2.544 1,831,368 -0.01(-0.40%)
Feb 18, 2009 2.754 2.754 2.496 2.554 2,134,952 -0.16(-5.96%)
Feb 17, 2009 2.754 2.764 2.658 2.716 1,956,526 -0.06(-2.11%)
Feb 13, 2009 2.806 2.806 2.764 2.775 835,694 -0.02(-0.86%)
Feb 12, 2009 2.840 2.840 2.761 2.799 1,178,636 -0.04(-1.55%)
Feb 11, 2009 2.799 2.854 2.771 2.843 1,175,122 +0.11(+3.87%)
Feb 10, 2009 2.833 2.857 2.730 2.737 1,664,094 -0.08(-2.93%)
Feb 09, 2009 2.754 2.823 2.737 2.819 938,232 +0.07(+2.38%)
Feb 06, 2009 2.795 2.795 2.737 2.754 900,909 -0.03(-0.99%)
Feb 05, 2009 2.778 2.795 2.740 2.781 994,880 +0.03(+1.25%)
Feb 04, 2009 2.726 2.799 2.675 2.747 800,829 +0.04(+1.66%)
Feb 03, 2009 2.812 2.816 2.661 2.702 1,125,142 -0.09(-3.09%)
Feb 02, 2009 2.761 2.816 2.733 2.788 720,270 -0.01(-0.49%)
Jan 30, 2009 2.761 2.821 2.685 2.802 0 +0.08(+2.78%)
Jan 29, 2009 2.730 2.754 2.706 2.726 623,525 -0.05(-1.74%)
Jan 28, 2009 2.757 2.785 2.702 2.775 1,091,597 +0.05(+1.77%)
Jan 27, 2009 2.685 2.737 2.651 2.726 1,041,176 +0.08(+2.86%)
Jan 26, 2009 2.630 2.754 2.599 2.651 1,237,391 +0.00(+0.00%)
Jan 23, 2009 2.541 2.675 2.541 2.651 884,270 +0.07(+2.80%)
Jan 22, 2009 2.496 2.599 2.482 2.578 1,021,292 +0.09(+3.45%)
Jan 21, 2009 2.513 2.513 2.465 2.492 810,192 +0.03(+1.12%)
Jan 20, 2009 2.485 2.568 2.451 2.465 1,093,618 -0.01(-0.42%)
Jan 16, 2009 2.499 2.532 2.475 2.475 929,685 +0.01(+0.42%)
Jan 15, 2009 2.527 2.530 2.441 2.465 1,112,370 -0.07(-2.85%)
Jan 14, 2009 2.582 2.582 2.461 2.537 1,245,040 -0.04(-1.73%)
Jan 13, 2009 2.606 2.633 2.565 2.582 1,639,542 -0.01(-0.50%)
Jan 12, 2009 2.633 2.678 2.561 2.595 1,359,040 +0.01(+0.50%)
Jan 09, 2009 2.609 2.623 2.506 2.582 1,254,344 +0.00(+0.00%)
Jan 08, 2009 2.513 2.596 2.482 2.582 1,258,449 +0.06(+2.32%)
Jan 07, 2009 2.644 2.647 2.503 2.523 1,631,992 -0.09(-3.55%)
Jan 06, 2009 2.551 2.720 2.530 2.616 1,950,199 +0.10(+4.11%)
Jan 05, 2009 2.324 2.568 2.313 2.513 2,889,506 +0.21(+8.95%)
Jan 02, 2009 2.141 2.324 2.134 2.306 0 +0.19(+8.94%)
Jan 01, 2009 2.096 2.138 2.076 2.117 0 +0.00(+0.00%)
Dec 31, 2008 2.096 2.138 2.076 2.117 1,514,683 +0.03(+1.65%)
Dec 30, 2008 2.031 2.083 2.010 2.083 2,419,134 +0.06(+2.89%)
Dec 29, 2008 2.031 2.031 1.990 2.024 1,816,277 +0.01(+0.68%)
Dec 26, 2008 1.948 2.024 1.948 2.010 1,353,013 +0.06(+3.00%)
Dec 24, 2008 1.945 1.997 1.897 1.952 847,171 +0.00(+0.18%)
Dec 23, 2008 1.935 2.003 1.924 1.948 1,678,523 +0.01(+0.71%)
Dec 22, 2008 1.921 1.997 1.917 1.935 2,298,217 -0.01(-0.35%)
Dec 19, 2008 1.917 2.010 1.842 1.942 4,687,840 +0.03(+1.62%)
Dec 18, 2008 2.034 2.083 1.904 1.911 2,772,537 -0.07(-3.48%)
Dec 17, 2008 2.138 2.145 1.962 1.979 2,990,716 -0.15(-6.96%)
Dec 16, 2008 2.138 2.186 2.100 2.127 1,871,313 -0.04(-1.90%)
Dec 15, 2008 2.090 2.210 2.086 2.169 1,309,462 +0.10(+5.00%)
Dec 12, 2008 2.131 2.238 2.065 2.065 1,934,736 -0.15(-6.98%)
Dec 11, 2008 2.183 2.275 2.162 2.220 1,449,926 +0.02(+0.94%)
Dec 10, 2008 2.162 2.238 2.072 2.200 1,720,801 +0.11(+5.27%)
Dec 09, 2008 2.158 2.241 2.086 2.090 1,153,648 -0.10(-4.56%)
Dec 08, 2008 2.293 2.317 2.117 2.189 1,418,675 +0.02(+0.79%)
Dec 05, 2008 2.193 2.203 2.103 2.172 1,163,185 -0.02(-0.94%)
Dec 04, 2008 2.272 2.306 2.176 2.193 657,567 -0.06(-2.45%)
Dec 03, 2008 2.220 2.303 2.203 2.248 1,041,615 -0.02(-0.76%)
Dec 02, 2008 2.341 2.444 2.238 2.265 1,081,406 -0.06(-2.52%)
Dec 01, 2008 2.513 2.544 2.306 2.324 1,225,284 -0.18(-7.15%)
Nov 28, 2008 2.417 2.503 2.410 2.503 243,280 +0.09(+3.56%)
Nov 26, 2008 2.365 2.461 2.351 2.417 720,157 +0.01(+0.29%)
Nov 25, 2008 2.358 2.461 2.286 2.410 1,049,972 +0.10(+4.48%)
Nov 24, 2008 2.076 2.341 2.076 2.306 1,567,320 +0.24(+11.67%)
Nov 21, 2008 1.993 2.065 1.942 2.065 1,670,392 +0.11(+5.45%)
Nov 20, 2008 2.158 2.179 1.931 1.959 2,548,733 -0.28(-12.46%)
Nov 19, 2008 2.423 2.437 2.207 2.238 1,502,999 -0.19(-7.67%)
Nov 18, 2008 2.485 2.499 2.406 2.423 859,776 -0.06(-2.49%)
Nov 17, 2008 2.479 2.527 2.461 2.485 720,081 -0.01(-0.55%)
Nov 14, 2008 2.444 2.578 2.403 2.499 1,033,266 +0.01(+0.41%)
Nov 13, 2008 2.434 2.492 2.306 2.489 1,644,820 +0.04(+1.83%)
Nov 12, 2008 2.613 2.644 2.417 2.444 832,214 -0.18(-6.95%)
Nov 11, 2008 2.737 2.788 2.613 2.627 731,076 -0.12(-4.27%)
Nov 10, 2008 2.685 2.788 2.640 2.744 1,120,280 +0.13(+4.94%)
Nov 07, 2008 2.609 2.647 2.561 2.615 660,603 +0.01(+0.46%)
Nov 06, 2008 2.720 2.740 2.596 2.602 638,392 -0.10(-3.82%)
Nov 05, 2008 2.754 2.754 2.692 2.706 766,557 -0.03(-1.26%)
Nov 04, 2008 2.702 2.751 2.689 2.740 775,629 +0.03(+1.02%)
Nov 03, 2008 2.806 2.812 2.689 2.713 817,402 -0.03(-1.13%)
Oct 31, 2008 2.692 2.747 2.675 2.744 608,416 +0.05(+1.92%)
Oct 30, 2008 2.751 2.754 2.633 2.692 964,530 +0.01(+0.26%)
Oct 29, 2008 2.747 2.754 2.633 2.685 847,677 +0.07(+2.63%)
Oct 28, 2008 2.582 2.692 2.582 2.616 768,741 +0.05(+2.01%)
Oct 27, 2008 2.430 2.633 2.413 2.565 724,941 +0.07(+2.62%)
Oct 24, 2008 2.623 2.637 2.410 2.499 1,213,678 -0.12(-4.72%)
Oct 23, 2008 2.620 2.689 2.582 2.623 922,156 +0.00(+0.00%)
Oct 22, 2008 2.695 2.754 2.602 2.623 891,172 -0.13(-4.87%)
Oct 21, 2008 2.847 2.899 2.754 2.757 985,483 -0.08(-2.91%)
Oct 20, 2008 2.840 2.892 2.788 2.840 966,337 -0.02(-0.84%)
Oct 17, 2008 2.806 2.926 2.768 2.864 691,381 -0.03(-1.07%)
Oct 16, 2008 2.792 2.902 2.671 2.895 1,161,134 +0.12(+4.34%)
Oct 15, 2008 2.988 2.988 2.768 2.775 1,334,648 -0.21(-7.14%)
Oct 14, 2008 2.843 2.992 2.843 2.988 1,760,165 +0.21(+7.43%)
Oct 13, 2008 2.651 2.878 2.651 2.781 2,199,664 +0.30(+12.07%)
Oct 10, 2008 2.117 2.530 1.652 2.482 6,047,984 +0.18(+7.61%)
Oct 09, 2008 2.768 2.768 2.272 2.306 2,606,501 -0.43(-15.72%)
Oct 08, 2008 2.909 2.909 2.258 2.737 5,336,585 -0.22(-7.56%)
Oct 07, 2008 3.133 3.154 2.926 2.961 1,787,469 -0.17(-5.49%)
Oct 06, 2008 3.098 3.232 2.854 3.133 2,487,448 -0.11(-3.27%)
Oct 03, 2008 3.253 3.370 3.236 3.239 0 -0.02(-0.55%)
Oct 02, 2008 3.243 3.294 3.198 3.257 882,521 +0.02(+0.64%)
Oct 01, 2008 3.226 3.301 3.184 3.236 983,955 +0.01(+0.43%)
Sep 30, 2008 3.239 3.305 2.995 3.222 1,966,458 +0.04(+1.41%)
Sep 29, 2008 3.436 3.436 3.016 3.177 1,677,123 -0.27(-7.70%)
Sep 26, 2008 3.442 3.491 3.384 3.442 0 -0.03(-0.99%)
Sep 25, 2008 3.453 3.494 3.449 3.477 837,861 +0.03(+0.80%)
Sep 24, 2008 3.491 3.535 3.442 3.449 919,846 -0.05(-1.38%)
Sep 23, 2008 3.446 3.511 3.408 3.498 1,345,605 -0.01(-0.20%)
Sep 22, 2008 3.683 3.683 3.487 3.504 919,094 -0.13(-3.51%)
Sep 19, 2008 3.649 3.649 3.546 3.632 0 +0.14(+4.15%)
Sep 18, 2008 3.456 3.556 3.380 3.487 1,476,024 +0.02(+0.70%)
Sep 17, 2008 3.546 3.584 3.394 3.463 2,106,762 -0.09(-2.61%)
Sep 16, 2008 3.649 3.652 3.546 3.556 1,448,759 -0.10(-2.82%)
Sep 15, 2008 3.683 3.687 3.649 3.659 701,609 -0.05(-1.39%)
Sep 12, 2008 3.711 3.738 3.708 3.711 478,297 +0.01(+0.28%)
Sep 11, 2008 3.732 3.745 3.701 3.701 599,158 -0.02(-0.65%)
Sep 10, 2008 3.745 3.752 3.701 3.725 955,876 +0.01(+0.28%)
Sep 09, 2008 3.725 3.759 3.690 3.714 865,972 +0.00(+0.00%)
Sep 08, 2008 3.735 3.735 3.677 3.714 633,431 +0.03(+0.75%)
Sep 05, 2008 3.728 3.769 3.683 3.687 0 -0.05(-1.29%)
Sep 04, 2008 3.752 3.766 3.725 3.735 639,203 -0.02(-0.55%)
Sep 03, 2008 3.752 3.776 3.738 3.756 409,863 +0.00(+0.09%)
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.