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, 2012 4.471 4.471 4.392 4.392 963,328 -0.05(-1.22%)
Aug 30, 2012 4.442 4.454 4.417 4.446 778,844 +0.02(+0.38%)
Aug 29, 2012 4.442 4.442 4.408 4.429 989,248 +0.04(+0.90%)
Aug 27, 2012 4.394 4.419 4.377 4.390 721,406 -0.02(-0.38%)
Aug 24, 2012 4.381 4.406 4.365 4.406 869,648 +0.02(+0.57%)
Aug 23, 2012 4.381 4.406 4.315 4.381 1,096,221 +0.03(+0.67%)
Aug 22, 2012 4.402 4.410 4.319 4.352 1,384,225 -0.05(-1.23%)
Aug 21, 2012 4.419 4.427 4.369 4.406 1,945,622 -0.11(-2.48%)
Aug 20, 2012 4.510 4.539 4.485 4.518 978,310 +0.03(+0.74%)
Aug 17, 2012 4.489 4.514 4.464 4.485 1,608,103 +0.02(+0.47%)
Aug 16, 2012 4.415 4.473 4.415 4.464 1,162,532 +0.03(+0.75%)
Aug 15, 2012 4.502 4.502 4.419 4.431 1,742,861 -0.08(-1.84%)
Aug 14, 2012 4.581 4.581 4.510 4.514 1,522,433 -0.04(-0.91%)
Aug 13, 2012 4.568 4.606 4.547 4.556 1,112,117 +0.00(+0.09%)
Aug 10, 2012 4.543 4.593 4.464 4.552 1,995,979 -0.05(-1.17%)
Aug 09, 2012 4.630 4.701 4.606 4.606 809,995 +0.01(+0.27%)
Aug 08, 2012 4.693 4.709 4.576 4.593 1,124,544 -0.12(-2.60%)
Aug 07, 2012 4.755 4.758 4.705 4.716 784,847 -0.02(-0.39%)
Aug 06, 2012 4.701 4.738 4.693 4.734 583,220 +0.02(+0.35%)
Aug 03, 2012 4.689 4.755 4.651 4.718 675,544 +0.05(+1.07%)
Aug 02, 2012 4.639 4.694 4.639 4.668 716,670 +0.00(+0.00%)
Aug 01, 2012 4.647 4.693 4.614 4.668 647,698 +0.03(+0.63%)
Jul 31, 2012 4.597 4.660 4.597 4.639 1,002,662 +0.04(+0.90%)
Jul 30, 2012 4.743 4.755 4.527 4.597 2,435,131 -0.16(-3.32%)
Jul 27, 2012 4.805 4.809 4.755 4.755 562,097 -0.01(-0.30%)
Jul 26, 2012 4.753 4.790 4.753 4.770 678,215 +0.00(+0.09%)
Jul 25, 2012 4.782 4.786 4.732 4.765 875,057 +0.00(+0.09%)
Jul 24, 2012 4.786 4.790 4.749 4.761 756,142 -0.03(-0.60%)
Jul 23, 2012 4.728 4.790 4.728 4.790 811,628 +0.03(+0.69%)
Jul 20, 2012 4.782 4.782 4.728 4.757 780,319 +0.02(+0.35%)
Jul 19, 2012 4.782 4.782 4.741 4.741 657,929 -0.02(-0.35%)
Jul 18, 2012 4.741 4.782 4.728 4.757 886,422 +0.01(+0.17%)
Jul 17, 2012 4.732 4.749 4.720 4.749 692,657 +0.02(+0.52%)
Jul 16, 2012 4.757 4.757 4.687 4.724 1,045,732 +0.02(+0.35%)
Jul 13, 2012 4.687 4.708 4.683 4.708 406,884 +0.01(+0.26%)
Jul 12, 2012 4.683 4.708 4.683 4.695 782,835 +0.02(+0.53%)
Jul 11, 2012 4.687 4.708 4.650 4.670 630,902 -0.02(-0.53%)
Jul 10, 2012 4.679 4.704 4.675 4.695 890,873 +0.02(+0.44%)
Jul 09, 2012 4.642 4.675 4.642 4.675 766,557 +0.04(+0.80%)
Jul 06, 2012 4.621 4.650 4.621 4.637 450,059 -0.01(-0.18%)
Jul 05, 2012 4.633 4.646 4.613 4.646 515,636 +0.02(+0.36%)
Jul 03, 2012 4.625 4.629 4.609 4.629 254,636 +0.01(+0.27%)
Jul 02, 2012 4.625 4.625 4.600 4.617 455,537 +0.02(+0.54%)
Jun 29, 2012 4.629 4.629 4.588 4.592 654,016 +0.00(+0.09%)
Jun 28, 2012 4.604 4.629 4.580 4.588 506,526 -0.01(-0.18%)
Jun 27, 2012 4.629 4.646 4.592 4.596 583,131 -0.01(-0.31%)
Jun 26, 2012 4.598 4.615 4.586 4.611 568,913 +0.01(+0.12%)
Jun 25, 2012 4.586 4.619 4.561 4.605 605,758 +0.00(+0.05%)
Jun 22, 2012 4.574 4.615 4.574 4.602 374,749 +0.02(+0.36%)
Jun 21, 2012 4.619 4.619 4.561 4.586 577,903 -0.02(-0.53%)
Jun 20, 2012 4.586 4.619 4.557 4.611 636,703 +0.00(+0.00%)
Jun 19, 2012 4.574 4.619 4.574 4.611 800,156 +0.03(+0.63%)
Jun 18, 2012 4.557 4.594 4.537 4.582 576,018 +0.02(+0.34%)
Jun 15, 2012 4.586 4.594 4.561 4.566 533,705 +0.00(+0.02%)
Jun 14, 2012 4.565 4.590 4.549 4.565 575,979 +0.00(+0.09%)
Jun 13, 2012 4.545 4.574 4.516 4.561 614,894 +0.05(+1.00%)
Jun 12, 2012 4.541 4.594 4.508 4.516 669,003 -0.05(-0.99%)
Jun 11, 2012 4.578 4.586 4.516 4.561 826,739 +0.02(+0.54%)
Jun 08, 2012 4.500 4.537 4.475 4.537 517,369 +0.05(+1.10%)
Jun 07, 2012 4.463 4.496 4.459 4.487 493,825 +0.02(+0.37%)
Jun 06, 2012 4.455 4.483 4.446 4.471 646,575 +0.03(+0.65%)
Jun 05, 2012 4.446 4.457 4.418 4.442 544,549 +0.00(+0.00%)
Jun 04, 2012 4.496 4.496 4.405 4.442 552,545 -0.03(-0.64%)
Jun 01, 2012 4.422 4.487 4.393 4.471 710,101 +0.04(+0.93%)
May 31, 2012 4.446 4.471 4.414 4.430 397,433 +0.00(+0.09%)
May 30, 2012 4.459 4.472 4.409 4.426 718,657 -0.07(-1.55%)
May 29, 2012 4.459 4.496 4.438 4.496 913,606 +0.05(+1.06%)
May 25, 2012 4.465 4.465 4.436 4.448 631,734 -0.01(-0.27%)
May 24, 2012 4.465 4.469 4.440 4.461 571,424 -0.00(-0.09%)
May 23, 2012 4.444 4.465 4.436 4.465 579,848 +0.00(+0.09%)
May 22, 2012 4.436 4.469 4.428 4.461 772,737 +0.04(+0.83%)
May 21, 2012 4.420 4.444 4.416 4.424 566,947 -0.00(-0.09%)
May 18, 2012 4.448 4.448 4.416 4.428 504,773 -0.02(-0.46%)
May 17, 2012 4.428 4.469 4.416 4.448 637,940 +0.00(+0.00%)
May 16, 2012 4.448 4.457 4.416 4.448 513,528 +0.00(+0.00%)
May 15, 2012 4.420 4.465 4.408 4.448 557,960 +0.06(+1.40%)
May 14, 2012 4.399 4.424 4.350 4.387 622,690 -0.04(-0.92%)
May 11, 2012 4.440 4.469 4.416 4.428 706,897 -0.03(-0.64%)
May 10, 2012 4.408 4.473 4.391 4.457 1,051,075 +0.10(+2.34%)
May 09, 2012 4.367 4.387 4.346 4.355 701,403 -0.03(-0.74%)
May 08, 2012 4.391 4.399 4.342 4.387 625,512 -0.02(-0.46%)
May 07, 2012 4.371 4.424 4.330 4.408 726,414 +0.05(+1.12%)
May 04, 2012 4.383 4.399 4.346 4.359 418,118 -0.01(-0.28%)
May 03, 2012 4.367 4.395 4.349 4.371 464,262 +0.02(+0.37%)
May 02, 2012 4.338 4.395 4.326 4.355 779,882 -0.01(-0.24%)
May 01, 2012 4.412 4.416 4.346 4.365 725,015 -0.04(-0.92%)
Apr 30, 2012 4.367 4.424 4.355 4.406 724,010 +0.03(+0.70%)
Apr 27, 2012 4.404 4.424 4.371 4.375 567,516 -0.04(-0.92%)
Apr 26, 2012 4.428 4.432 4.350 4.416 937,150 -0.01(-0.32%)
Apr 25, 2012 4.394 4.454 4.394 4.430 628,607 +0.04(+0.84%)
Apr 24, 2012 4.365 4.398 4.345 4.393 638,457 +0.01(+0.27%)
Apr 23, 2012 4.321 4.402 4.321 4.381 774,529 +0.03(+0.75%)
Apr 20, 2012 4.341 4.373 4.296 4.349 744,861 +0.05(+1.23%)
Apr 19, 2012 4.256 4.329 4.239 4.296 812,761 +0.05(+1.15%)
Apr 18, 2012 4.219 4.260 4.199 4.247 667,576 +0.04(+0.87%)
Apr 17, 2012 4.207 4.256 4.191 4.211 535,495 +0.02(+0.58%)
Apr 16, 2012 4.215 4.235 4.183 4.187 493,307 -0.04(-1.05%)
Apr 13, 2012 4.191 4.235 4.174 4.231 567,813 +0.04(+1.07%)
Apr 12, 2012 4.134 4.187 4.122 4.187 550,068 +0.07(+1.67%)
Apr 11, 2012 4.134 4.166 4.101 4.118 774,916 +0.02(+0.50%)
Apr 10, 2012 4.150 4.195 4.097 4.097 1,260,086 -0.04(-0.98%)
Apr 09, 2012 4.179 4.191 4.118 4.138 897,798 -0.04(-1.07%)
Apr 05, 2012 4.187 4.235 4.158 4.183 775,389 +0.00(+0.10%)
Apr 04, 2012 4.146 4.199 4.122 4.179 873,858 +0.05(+1.28%)
Apr 03, 2012 4.207 4.207 4.097 4.126 1,299,243 -0.06(-1.36%)
Apr 02, 2012 4.097 4.207 4.097 4.183 1,337,800 +0.09(+2.08%)
Mar 30, 2012 4.126 4.154 4.085 4.097 2,117,109 -0.04(-0.98%)
Mar 29, 2012 4.215 4.239 4.114 4.138 2,068,502 -0.09(-2.11%)
Mar 28, 2012 4.329 4.345 4.227 4.227 1,221,450 -0.12(-2.66%)
Mar 27, 2012 4.250 4.343 4.250 4.343 1,144,923 +0.06(+1.51%)
Mar 26, 2012 4.359 4.375 4.278 4.278 1,034,469 -0.08(-1.85%)
Mar 23, 2012 4.254 4.371 4.250 4.359 857,125 +0.08(+1.98%)
Mar 22, 2012 4.198 4.307 4.194 4.274 1,190,078 +0.06(+1.34%)
Mar 21, 2012 4.198 4.246 4.186 4.218 1,715,325 -0.00(-0.10%)
Mar 20, 2012 4.222 4.307 4.081 4.222 3,875,377 -0.08(-1.97%)
Mar 19, 2012 4.452 4.452 4.298 4.307 2,972,533 -0.17(-3.87%)
Mar 16, 2012 4.488 4.512 4.480 4.480 1,195,118 -0.01(-0.27%)
Mar 15, 2012 4.488 4.504 4.468 4.492 868,764 +0.00(+0.09%)
Mar 14, 2012 4.528 4.532 4.482 4.488 879,556 -0.04(-0.89%)
Mar 13, 2012 4.573 4.589 4.520 4.528 900,986 -0.01(-0.27%)
Mar 12, 2012 4.573 4.589 4.512 4.540 884,181 +0.01(+0.18%)
Mar 09, 2012 4.516 4.536 4.500 4.532 611,235 +0.04(+0.81%)
Mar 08, 2012 4.520 4.536 4.492 4.496 433,545 -0.03(-0.62%)
Mar 07, 2012 4.476 4.532 4.465 4.524 561,250 +0.06(+1.26%)
Mar 06, 2012 4.536 4.536 4.448 4.468 1,043,092 -0.06(-1.34%)
Mar 05, 2012 4.532 4.557 4.524 4.528 631,152 -0.02(-0.35%)
Mar 02, 2012 4.569 4.573 4.532 4.544 619,102 -0.01(-0.18%)
Mar 01, 2012 4.565 4.569 4.548 4.553 499,794 -0.02(-0.35%)
Feb 29, 2012 4.577 4.593 4.540 4.569 706,423 +0.00(+0.09%)
Feb 28, 2012 4.569 4.605 4.557 4.565 824,866 -0.00(-0.09%)
Feb 27, 2012 4.589 4.593 4.557 4.569 740,292 -0.01(-0.13%)
Feb 24, 2012 4.563 4.599 4.559 4.575 972,054 +0.00(+0.09%)
Feb 23, 2012 4.523 4.575 4.519 4.571 720,849 +0.05(+1.15%)
Feb 22, 2012 4.515 4.547 4.511 4.519 795,530 -0.00(-0.09%)
Feb 21, 2012 4.519 4.547 4.507 4.523 932,706 +0.00(+0.09%)
Feb 17, 2012 4.507 4.523 4.503 4.519 617,461 +0.01(+0.27%)
Feb 16, 2012 4.515 4.519 4.499 4.507 592,862 -0.01(-0.27%)
Feb 15, 2012 4.515 4.539 4.495 4.519 701,517 +0.02(+0.45%)
Feb 14, 2012 4.511 4.515 4.482 4.499 752,540 +0.00(+0.09%)
Feb 13, 2012 4.531 4.551 4.495 4.495 929,990 -0.03(-0.71%)
Feb 10, 2012 4.527 4.551 4.495 4.527 1,100,947 +0.03(+0.71%)
Feb 09, 2012 4.519 4.523 4.490 4.495 721,406 +0.01(+0.18%)
Feb 08, 2012 4.511 4.511 4.482 4.486 612,284 +0.01(+0.18%)
Feb 07, 2012 4.527 4.527 4.478 4.478 834,541 -0.00(-0.09%)
Feb 06, 2012 4.499 4.507 4.466 4.482 750,862 +0.01(+0.27%)
Feb 03, 2012 4.511 4.535 4.470 4.470 1,038,563 -0.04(-0.98%)
Feb 02, 2012 4.511 4.535 4.490 4.515 552,908 +0.01(+0.18%)
Feb 01, 2012 4.470 4.511 4.470 4.507 627,947 +0.04(+0.81%)
Jan 31, 2012 4.503 4.515 4.470 4.470 671,348 -0.04(-0.80%)
Jan 30, 2012 4.511 4.511 4.474 4.507 785,700 -0.01(-0.18%)
Jan 27, 2012 4.511 4.551 4.503 4.515 906,220 +0.01(+0.31%)
Jan 26, 2012 4.508 4.520 4.497 4.501 724,740 +0.00(+0.00%)
Jan 25, 2012 4.501 4.512 4.465 4.501 824,572 +0.02(+0.53%)
Jan 24, 2012 4.520 4.524 4.441 4.477 945,549 +0.00(+0.00%)
Jan 23, 2012 4.485 4.528 4.461 4.477 1,163,294 -0.01(-0.18%)
Jan 20, 2012 4.512 4.532 4.477 4.485 1,007,055 -0.02(-0.35%)
Jan 19, 2012 4.461 4.520 4.449 4.501 1,099,166 +0.04(+0.89%)
Jan 18, 2012 4.445 4.469 4.429 4.461 786,366 +0.03(+0.72%)
Jan 17, 2012 4.457 4.457 4.425 4.429 1,001,351 -0.03(-0.63%)
Jan 13, 2012 4.441 4.457 4.425 4.457 878,750 +0.01(+0.27%)
Jan 12, 2012 4.397 4.453 4.373 4.445 1,440,391 +0.01(+0.27%)
Jan 11, 2012 4.393 4.457 4.390 4.433 1,033,677 +0.01(+0.27%)
Jan 10, 2012 4.413 4.445 4.385 4.421 1,237,450 +0.06(+1.28%)
Jan 09, 2012 4.397 4.409 4.349 4.365 677,917 -0.00(-0.09%)
Jan 06, 2012 4.373 4.401 4.349 4.369 826,454 +0.00(+0.00%)
Jan 05, 2012 4.325 4.369 4.305 4.369 697,100 +0.06(+1.40%)
Jan 04, 2012 4.329 4.361 4.285 4.309 699,237 -0.04(-1.02%)
Dec 30, 2011 4.277 4.361 4.261 4.353 884,881 +0.09(+2.15%)
Dec 29, 2011 4.401 4.409 4.130 4.261 3,810,218 -0.16(-3.61%)
Dec 28, 2011 4.421 4.425 4.349 4.421 961,043 +0.00(+0.05%)
Dec 27, 2011 4.359 4.431 4.332 4.419 1,148,518 +0.08(+1.83%)
Dec 23, 2011 4.347 4.375 4.332 4.340 1,008,496 -0.04(-0.82%)
Dec 21, 2011 4.347 4.391 4.336 4.375 883,623 +0.03(+0.64%)
Dec 20, 2011 4.375 4.431 4.343 4.347 1,038,968 -0.02(-0.45%)
Dec 19, 2011 4.379 4.407 4.363 4.367 759,155 -0.02(-0.45%)
Dec 16, 2011 4.367 4.403 4.347 4.387 1,086,083 +0.04(+0.82%)
Dec 15, 2011 4.351 4.371 4.336 4.351 1,126,605 +0.01(+0.27%)
Dec 14, 2011 4.343 4.351 4.300 4.340 746,796 +0.00(+0.00%)
Dec 13, 2011 4.340 4.357 4.296 4.340 1,018,214 +0.02(+0.55%)
Dec 12, 2011 4.336 4.359 4.296 4.316 1,243,780 -0.04(-0.91%)
Dec 09, 2011 4.340 4.359 4.324 4.355 1,031,756 -0.00(-0.09%)
Dec 08, 2011 4.336 4.359 4.316 4.359 681,798 +0.03(+0.73%)
Dec 07, 2011 4.332 4.347 4.308 4.328 792,377 +0.00(+0.09%)
Dec 06, 2011 4.320 4.328 4.280 4.324 751,780 +0.00(+0.09%)
Dec 05, 2011 4.264 4.328 4.264 4.320 864,070 +0.04(+1.02%)
Dec 02, 2011 4.328 4.328 4.260 4.276 854,113 -0.04(-0.83%)
Dec 01, 2011 4.252 4.351 4.245 4.312 1,290,565 +0.06(+1.30%)
Nov 30, 2011 4.229 4.266 4.217 4.256 952,156 +0.05(+1.13%)
Nov 29, 2011 4.229 4.230 4.201 4.209 796,316 +0.01(+0.19%)
Nov 28, 2011 4.240 4.248 4.189 4.201 714,841 +0.03(+0.71%)
Nov 25, 2011 4.175 4.202 4.163 4.171 461,840 -0.01(-0.19%)
Nov 23, 2011 4.207 4.214 4.175 4.179 632,484 -0.04(-0.84%)
Nov 22, 2011 4.254 4.254 4.199 4.214 718,570 -0.04(-1.02%)
Nov 21, 2011 4.191 4.258 4.159 4.258 1,195,830 +0.02(+0.56%)
Nov 18, 2011 4.195 4.234 4.187 4.234 741,766 +0.03(+0.75%)
Nov 17, 2011 4.207 4.218 4.163 4.203 976,700 +0.02(+0.51%)
Nov 16, 2011 4.214 4.266 4.179 4.181 1,338,757 -0.02(-0.51%)
Nov 15, 2011 4.274 4.281 4.203 4.203 948,066 -0.07(-1.66%)
Nov 14, 2011 4.266 4.285 4.234 4.274 750,556 +0.01(+0.28%)
Nov 11, 2011 4.258 4.274 4.222 4.262 919,704 +0.01(+0.28%)
Nov 10, 2011 4.214 4.266 4.214 4.250 1,391,584 +0.06(+1.41%)
Nov 09, 2011 4.175 4.210 4.136 4.191 1,001,485 -0.01(-0.19%)
Nov 08, 2011 4.207 4.226 4.183 4.199 882,994 -0.02(-0.37%)
Nov 07, 2011 4.207 4.214 4.159 4.214 724,890 +0.03(+0.66%)
Nov 04, 2011 4.179 4.199 4.147 4.187 487,247 -0.03(-0.65%)
Nov 03, 2011 4.203 4.214 4.124 4.214 1,111,866 +0.03(+0.66%)
Nov 02, 2011 4.144 4.210 4.140 4.187 839,503 +0.06(+1.43%)
Nov 01, 2011 4.132 4.159 4.077 4.128 1,059,270 -0.03(-0.76%)
Oct 31, 2011 4.183 4.191 4.116 4.159 740,446 -0.04(-1.03%)
Oct 28, 2011 4.183 4.210 4.144 4.203 805,187 +0.04(+1.04%)
Oct 27, 2011 4.234 4.234 4.151 4.159 1,405,182 +0.03(+0.72%)
Oct 26, 2011 4.087 4.181 4.071 4.130 822,763 +0.05(+1.25%)
Oct 25, 2011 4.181 4.188 4.075 4.079 1,361,201 -0.13(-2.98%)
Oct 24, 2011 4.028 4.247 4.028 4.204 3,004,562 +0.15(+3.77%)
Oct 21, 2011 4.055 4.067 4.012 4.051 717,346 +0.03(+0.78%)
Oct 20, 2011 3.993 4.091 3.993 4.020 998,417 +0.03(+0.69%)
Oct 19, 2011 3.993 4.012 3.973 3.993 668,834 +0.00(+0.10%)
Oct 18, 2011 3.965 3.997 3.965 3.989 630,601 +0.02(+0.39%)
Oct 17, 2011 3.985 3.993 3.938 3.973 849,520 -0.02(-0.49%)
Oct 14, 2011 3.981 3.993 3.938 3.993 855,559 +0.03(+0.79%)
Oct 13, 2011 3.942 3.985 3.934 3.961 787,021 +0.00(+0.10%)
Oct 12, 2011 3.977 3.993 3.934 3.958 821,854 -0.02(-0.49%)
Oct 11, 2011 3.969 3.989 3.946 3.977 944,458 +0.01(+0.30%)
Oct 10, 2011 3.883 3.993 3.883 3.965 2,342,712 +0.09(+2.32%)
Oct 07, 2011 3.899 3.911 3.875 3.875 451,174 -0.03(-0.70%)
Oct 06, 2011 3.898 3.907 3.887 3.903 615,076 +0.00(+0.10%)
Oct 05, 2011 3.856 3.911 3.837 3.899 951,795 +0.05(+1.22%)
Oct 04, 2011 3.875 3.879 3.777 3.852 1,367,360 -0.02(-0.61%)
Oct 03, 2011 3.896 3.914 3.836 3.875 937,259 -0.04(-1.00%)
Sep 30, 2011 3.895 3.914 3.867 3.914 678,996 +0.02(+0.50%)
Sep 29, 2011 3.914 3.938 3.871 3.895 823,872 +0.00(+0.10%)
Sep 28, 2011 3.903 3.969 3.887 3.891 1,278,765 -0.00(-0.05%)
Sep 27, 2011 3.901 3.955 3.885 3.893 1,151,594 +0.01(+0.30%)
Sep 26, 2011 3.947 3.951 3.850 3.881 1,790,227 -0.06(-1.58%)
Sep 23, 2011 3.889 3.955 3.889 3.943 819,907 +0.04(+0.90%)
Sep 22, 2011 3.936 3.947 3.889 3.908 1,236,843 -0.05(-1.18%)
Sep 21, 2011 3.959 3.959 3.940 3.955 667,412 -0.00(-0.10%)
Sep 20, 2011 3.943 3.959 3.932 3.959 808,136 +0.02(+0.39%)
Sep 19, 2011 3.920 3.959 3.915 3.943 928,456 +0.00(+0.10%)
Sep 16, 2011 3.924 3.951 3.916 3.940 867,078 +0.02(+0.60%)
Sep 15, 2011 3.920 3.924 3.908 3.916 672,873 +0.01(+0.30%)
Sep 14, 2011 3.916 3.928 3.901 3.905 1,271,929 -0.00(-0.10%)
Sep 13, 2011 3.901 3.928 3.893 3.908 1,185,931 +0.00(+0.00%)
Sep 12, 2011 3.889 3.920 3.881 3.908 1,260,315 +0.00(+0.00%)
Sep 09, 2011 3.873 3.908 3.866 3.908 688,137 +0.02(+0.50%)
Sep 08, 2011 3.877 3.889 3.870 3.889 652,531 +0.00(+0.10%)
Sep 07, 2011 3.885 3.885 3.862 3.885 642,781 +0.01(+0.20%)
Sep 06, 2011 3.838 3.877 3.811 3.877 672,035 -0.00(-0.10%)
Sep 02, 2011 3.858 3.889 3.831 3.881 549,773 +0.02(+0.40%)
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.