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

Reaves Utility Income Fund (NY: UTG )

31.53 +0.43 (+1.38%)
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 (%)
Sep 29, 2006 6.737 6.747 6.661 6.661 156,085 -0.04(-0.66%)
Sep 28, 2006 6.791 6.791 6.696 6.706 144,371 -0.09(-1.26%)
Sep 27, 2006 6.728 6.838 6.718 6.791 126,958 +0.07(+1.08%)
Sep 26, 2006 6.718 6.785 6.677 6.718 163,684 -0.04(-0.56%)
Sep 25, 2006 6.636 6.781 6.601 6.756 315,970 +0.12(+1.81%)
Sep 22, 2006 6.611 6.652 6.595 6.636 93,398 +0.04(+0.57%)
Sep 21, 2006 6.608 6.664 6.554 6.598 169,699 -0.03(-0.52%)
Sep 20, 2006 6.601 6.646 6.601 6.633 91,815 +0.02(+0.29%)
Sep 19, 2006 6.617 6.661 6.586 6.614 151,653 -0.00(-0.05%)
Sep 18, 2006 6.677 6.690 6.592 6.617 127,591 -0.06(-0.90%)
Sep 15, 2006 6.627 6.680 6.623 6.677 123,475 +0.06(+0.91%)
Sep 14, 2006 6.664 6.718 6.582 6.617 253,916 -0.05(-0.76%)
Sep 13, 2006 6.655 6.706 6.636 6.668 261,514 +0.01(+0.09%)
Sep 12, 2006 6.712 6.743 6.646 6.661 201,676 -0.06(-0.89%)
Sep 11, 2006 6.766 6.766 6.649 6.721 91,498 -0.04(-0.65%)
Sep 08, 2006 6.759 6.769 6.728 6.766 161,784 +0.06(+0.85%)
Sep 07, 2006 6.696 6.762 6.696 6.709 158,301 -0.04(-0.61%)
Sep 06, 2006 6.680 6.762 6.664 6.750 290,325 +0.02(+0.23%)
Sep 05, 2006 6.788 6.791 6.696 6.734 126,641 -0.05(-0.74%)
Sep 01, 2006 6.807 6.826 6.731 6.785 127,274 -0.01(-0.09%)
Aug 31, 2006 6.743 6.854 6.712 6.791 184,263 +0.08(+1.18%)
Aug 30, 2006 6.762 6.766 6.642 6.712 236,186 -0.04(-0.56%)
Aug 29, 2006 6.712 6.750 6.680 6.750 126,958 +0.04(+0.56%)
Aug 28, 2006 6.649 6.712 6.646 6.712 105,429 +0.02(+0.24%)
Aug 25, 2006 6.687 6.706 6.664 6.696 117,776 +0.06(+0.86%)
Aug 24, 2006 6.652 6.696 6.630 6.639 80,417 -0.02(-0.24%)
Aug 23, 2006 6.702 6.706 6.649 6.655 88,965 -0.05(-0.71%)
Aug 22, 2006 6.699 6.706 6.668 6.702 121,575 +0.01(+0.14%)
Aug 21, 2006 6.649 6.693 6.649 6.693 180,780 +0.04(+0.62%)
Aug 18, 2006 6.601 6.664 6.589 6.652 102,579 +0.07(+1.01%)
Aug 17, 2006 6.617 6.617 6.554 6.586 105,745 -0.03(-0.48%)
Aug 16, 2006 6.633 6.664 6.604 6.617 107,328 -0.02(-0.24%)
Aug 15, 2006 6.579 6.633 6.551 6.633 173,815 +0.09(+1.40%)
Aug 14, 2006 6.598 6.614 6.541 6.541 95,930 -0.09(-1.43%)
Aug 11, 2006 6.639 6.664 6.617 6.636 148,170 -0.01(-0.19%)
Aug 10, 2006 6.655 6.655 6.614 6.649 97,197 -0.01(-0.09%)
Aug 09, 2006 6.633 6.680 6.633 6.655 217,190 +0.01(+0.19%)
Aug 08, 2006 6.611 6.649 6.592 6.642 200,093 +0.03(+0.43%)
Aug 07, 2006 6.617 6.635 6.595 6.614 177,298 -0.00(-0.05%)
Aug 04, 2006 6.687 6.713 6.570 6.617 531,261 -0.06(-0.85%)
Aug 03, 2006 6.652 6.688 6.611 6.674 132,023 +0.01(+0.09%)
Aug 02, 2006 6.668 6.696 6.652 6.668 182,996 -0.01(-0.14%)
Aug 01, 2006 6.576 6.677 6.576 6.677 169,382 +0.08(+1.15%)
Jul 31, 2006 6.595 6.633 6.582 6.601 122,525 +0.01(+0.14%)
Jul 28, 2006 6.570 6.601 6.567 6.592 79,467 +0.04(+0.58%)
Jul 27, 2006 6.532 6.589 6.519 6.554 360,928 +0.04(+0.58%)
Jul 26, 2006 6.447 6.516 6.434 6.516 166,850 +0.09(+1.33%)
Jul 25, 2006 6.412 6.431 6.364 6.431 149,436 +0.03(+0.49%)
Jul 24, 2006 6.377 6.409 6.371 6.399 107,012 +0.02(+0.30%)
Jul 21, 2006 6.364 6.387 6.352 6.380 103,529 +0.00(+0.00%)
Jul 20, 2006 6.405 6.409 6.355 6.380 103,529 +0.00(+0.00%)
Jul 19, 2006 6.270 6.380 6.270 6.380 77,567 +0.11(+1.71%)
Jul 18, 2006 6.238 6.273 6.213 6.273 94,664 +0.02(+0.35%)
Jul 17, 2006 6.270 6.282 6.188 6.251 177,931 -0.00(-0.05%)
Jul 14, 2006 6.298 6.308 6.248 6.254 117,143 -0.04(-0.70%)
Jul 13, 2006 6.285 6.317 6.270 6.298 113,660 +0.00(+0.05%)
Jul 12, 2006 6.317 6.352 6.285 6.295 97,830 -0.06(-0.94%)
Jul 11, 2006 6.285 6.361 6.282 6.355 137,722 +0.06(+1.00%)
Jul 10, 2006 6.248 6.292 6.229 6.292 100,996 +0.06(+1.01%)
Jul 07, 2006 6.203 6.311 6.203 6.229 133,606 -0.04(-0.70%)
Jul 06, 2006 6.314 6.317 6.229 6.273 90,865 -0.03(-0.50%)
Jul 05, 2006 6.298 6.313 6.229 6.304 509,098 +0.01(+0.10%)
Jul 03, 2006 6.207 6.317 6.207 6.298 204,842 +0.13(+2.15%)
Jun 30, 2006 6.118 6.165 6.096 6.165 125,058 +0.03(+0.41%)
Jun 29, 2006 6.064 6.140 6.064 6.140 110,494 +0.08(+1.36%)
Jun 28, 2006 6.049 6.077 6.033 6.058 68,069 +0.03(+0.58%)
Jun 27, 2006 6.026 6.077 6.004 6.023 250,433 +0.00(+0.05%)
Jun 26, 2006 6.014 6.030 5.976 6.020 224,472 +0.02(+0.26%)
Jun 23, 2006 5.979 6.074 5.979 6.004 113,344 -0.01(-0.16%)
Jun 22, 2006 6.026 6.036 5.979 6.014 88,015 -0.01(-0.21%)
Jun 21, 2006 6.026 6.055 5.985 6.026 88,332 +0.02(+0.37%)
Jun 20, 2006 5.976 6.026 5.976 6.004 113,660 -0.02(-0.31%)
Jun 19, 2006 6.052 6.052 5.970 6.023 80,733 -0.02(-0.31%)
Jun 16, 2006 6.071 6.071 6.014 6.042 70,602 -0.03(-0.47%)
Jun 15, 2006 6.011 6.071 6.001 6.071 130,757 +0.07(+1.10%)
Jun 14, 2006 6.039 6.039 5.938 6.004 112,394 -0.04(-0.63%)
Jun 13, 2006 6.039 6.096 6.001 6.042 121,259 -0.06(-0.93%)
Jun 12, 2006 6.077 6.105 6.042 6.099 59,204 -0.01(-0.16%)
Jun 09, 2006 6.090 6.109 6.058 6.109 89,915 +0.04(+0.68%)
Jun 08, 2006 6.033 6.068 6.001 6.068 98,147 +0.00(+0.05%)
Jun 07, 2006 6.074 6.112 6.061 6.064 132,656 +0.01(+0.10%)
Jun 06, 2006 6.074 6.109 6.049 6.058 239,035 -0.04(-0.62%)
Jun 05, 2006 6.105 6.128 6.096 6.096 186,796 -0.00(-0.05%)
Jun 02, 2006 6.074 6.102 6.064 6.099 135,822 +0.06(+0.94%)
Jun 01, 2006 6.036 6.235 5.963 6.042 239,035 +0.07(+1.11%)
May 31, 2006 5.938 5.985 5.938 5.976 130,440 +0.06(+0.96%)
May 30, 2006 5.941 5.947 5.897 5.919 168,749 -0.03(-0.43%)
May 26, 2006 5.938 5.954 5.913 5.944 162,417 +0.03(+0.43%)
May 25, 2006 5.891 5.925 5.869 5.919 156,085 +0.03(+0.48%)
May 24, 2006 5.951 5.954 5.850 5.891 164,317 -0.06(-1.01%)
May 23, 2006 5.960 5.989 5.922 5.951 123,792 -0.03(-0.58%)
May 22, 2006 5.963 5.992 5.932 5.985 152,919 -0.02(-0.26%)
May 19, 2006 5.970 6.014 5.922 6.001 132,340 +0.03(+0.58%)
May 18, 2006 5.970 5.989 5.919 5.966 119,042 -0.01(-0.21%)
May 17, 2006 6.033 6.033 5.922 5.979 188,062 -0.08(-1.25%)
May 16, 2006 6.058 6.068 6.033 6.055 109,861 -0.01(-0.10%)
May 15, 2006 6.026 6.093 6.026 6.061 284,310 -0.01(-0.21%)
May 12, 2006 6.105 6.105 6.049 6.074 357,445 -0.03(-0.52%)
May 11, 2006 6.134 6.134 6.055 6.105 233,970 -0.06(-1.02%)
May 10, 2006 6.165 6.172 6.115 6.169 255,182 +0.04(+0.67%)
May 09, 2006 6.121 6.140 6.115 6.128 142,155 -0.03(-0.51%)
May 08, 2006 6.191 6.194 6.131 6.159 222,572 -0.03(-0.51%)
May 05, 2006 6.124 6.191 6.124 6.191 173,182 +0.09(+1.55%)
May 04, 2006 6.077 6.096 6.039 6.096 242,835 +0.02(+0.36%)
May 03, 2006 6.080 6.093 6.039 6.074 234,286 -0.04(-0.62%)
May 02, 2006 6.026 6.112 6.026 6.112 145,004 +0.09(+1.42%)
May 01, 2006 6.055 6.094 6.001 6.026 258,032 -0.02(-0.31%)
Apr 28, 2006 6.011 6.055 6.008 6.045 189,012 +0.02(+0.37%)
Apr 27, 2006 5.995 6.058 5.947 6.023 175,715 +0.03(+0.47%)
Apr 26, 2006 6.049 6.049 5.970 5.995 146,270 -0.03(-0.52%)
Apr 25, 2006 6.049 6.080 5.982 6.026 186,796 -0.07(-1.14%)
Apr 24, 2006 6.102 6.102 6.001 6.096 237,452 -0.01(-0.10%)
Apr 21, 2006 6.131 6.150 6.077 6.102 118,093 -0.01(-0.15%)
Apr 20, 2006 6.033 6.115 6.030 6.112 141,205 +0.08(+1.26%)
Apr 19, 2006 6.001 6.064 6.001 6.036 194,078 +0.03(+0.42%)
Apr 18, 2006 5.944 6.033 5.944 6.011 204,209 +0.06(+0.95%)
Apr 17, 2006 5.957 5.982 5.929 5.954 126,958 -0.00(-0.01%)
Apr 13, 2006 6.030 6.030 5.954 5.954 119,676 -0.08(-1.25%)
Apr 12, 2006 6.020 6.039 6.004 6.030 96,564 +0.01(+0.16%)
Apr 11, 2006 6.055 6.090 6.004 6.020 209,908 -0.10(-1.65%)
Apr 10, 2006 6.150 6.159 6.109 6.121 119,359 -0.04(-0.62%)
Apr 07, 2006 6.194 6.216 6.128 6.159 189,645 -0.06(-1.02%)
Apr 06, 2006 6.254 6.292 6.188 6.222 137,722 -0.05(-0.76%)
Apr 05, 2006 6.207 6.270 6.188 6.270 236,502 +0.06(+1.02%)
Apr 04, 2006 6.188 6.235 6.169 6.207 152,602 +0.03(+0.41%)
Apr 03, 2006 6.203 6.235 6.159 6.181 226,371 -0.02(-0.36%)
Mar 31, 2006 6.162 6.222 6.162 6.203 156,718 +0.01(+0.20%)
Mar 30, 2006 6.213 6.241 6.188 6.191 113,977 -0.03(-0.51%)
Mar 29, 2006 6.200 6.241 6.165 6.222 125,375 +0.03(+0.51%)
Mar 28, 2006 6.219 6.232 6.162 6.191 185,529 -0.02(-0.31%)
Mar 27, 2006 6.210 6.251 6.210 6.210 119,992 -0.04(-0.71%)
Mar 24, 2006 6.238 6.282 6.210 6.254 128,541 +0.02(+0.25%)
Mar 23, 2006 6.238 6.270 6.197 6.238 106,378 -0.03(-0.40%)
Mar 22, 2006 6.191 6.263 6.191 6.263 94,981 +0.01(+0.20%)
Mar 21, 2006 6.263 6.263 6.222 6.251 130,124 -0.01(-0.10%)
Mar 20, 2006 6.216 6.311 6.216 6.257 171,915 -0.03(-0.55%)
Mar 17, 2006 6.317 6.349 6.267 6.292 111,127 -0.03(-0.40%)
Mar 16, 2006 6.263 6.364 6.263 6.317 119,676 +0.02(+0.30%)
Mar 15, 2006 6.292 6.298 6.232 6.298 133,923 +0.03(+0.40%)
Mar 14, 2006 6.254 6.308 6.225 6.273 166,850 +0.05(+0.81%)
Mar 13, 2006 6.207 6.254 6.184 6.222 197,877 +0.00(+0.05%)
Mar 10, 2006 6.225 6.257 6.194 6.219 122,525 -0.00(-0.05%)
Mar 09, 2006 6.225 6.289 6.197 6.222 117,143 -0.01(-0.10%)
Mar 08, 2006 6.225 6.254 6.159 6.229 169,382 -0.04(-0.70%)
Mar 07, 2006 6.260 6.295 6.244 6.273 153,236 -0.04(-0.60%)
Mar 06, 2006 6.383 6.393 6.257 6.311 136,772 -0.09(-1.38%)
Mar 03, 2006 6.342 6.415 6.342 6.399 87,699 +0.01(+0.20%)
Mar 02, 2006 6.393 6.393 6.333 6.387 90,548 +0.00(+0.05%)
Mar 01, 2006 6.364 6.390 6.339 6.383 113,977 +0.02(+0.30%)
Feb 28, 2006 6.443 6.424 6.339 6.364 170,016 -0.08(-1.23%)
Feb 27, 2006 6.352 6.450 6.352 6.443 107,961 +0.04(+0.59%)
Feb 24, 2006 6.396 6.412 6.358 6.405 171,915 +0.04(+0.70%)
Feb 23, 2006 6.333 6.412 6.317 6.361 363,777 +0.04(+0.70%)
Feb 22, 2006 6.292 6.349 6.292 6.317 179,830 +0.03(+0.45%)
Feb 21, 2006 6.298 6.349 6.270 6.289 127,274 +0.00(+0.00%)
Feb 17, 2006 6.248 6.314 6.248 6.289 108,911 +0.07(+1.07%)
Feb 16, 2006 6.178 6.235 6.178 6.222 90,865 +0.02(+0.31%)
Feb 15, 2006 6.175 6.216 6.143 6.203 104,162 +0.04(+0.67%)
Feb 14, 2006 6.143 6.162 6.077 6.162 114,927 +0.03(+0.46%)
Feb 13, 2006 6.203 6.213 6.128 6.134 95,614 -0.09(-1.52%)
Feb 10, 2006 6.254 6.267 6.191 6.229 107,012 -0.04(-0.70%)
Feb 09, 2006 6.203 6.282 6.191 6.273 109,228 +0.06(+0.97%)
Feb 08, 2006 6.191 6.229 6.159 6.213 122,842 -0.01(-0.10%)
Feb 07, 2006 6.263 6.263 6.191 6.219 104,162 -0.01(-0.15%)
Feb 06, 2006 6.254 6.254 6.222 6.229 121,575 -0.01(-0.10%)
Feb 03, 2006 6.210 6.263 6.175 6.235 239,352 -0.07(-1.05%)
Feb 02, 2006 6.330 6.361 6.257 6.301 113,977 -0.04(-0.70%)
Feb 01, 2006 6.323 6.380 6.320 6.345 126,641 +0.02(+0.35%)
Jan 31, 2006 6.380 6.393 6.320 6.323 147,537 -0.04(-0.65%)
Jan 30, 2006 6.377 6.396 6.314 6.364 163,050 -0.02(-0.25%)
Jan 27, 2006 6.339 6.443 6.339 6.380 111,127 +0.00(+0.00%)
Jan 26, 2006 6.364 6.424 6.349 6.380 145,321 +0.01(+0.10%)
Jan 25, 2006 6.424 6.456 6.333 6.374 146,270 -0.05(-0.79%)
Jan 24, 2006 6.380 6.440 6.355 6.424 150,070 +0.05(+0.84%)
Jan 23, 2006 6.317 6.380 6.311 6.371 146,587 +0.07(+1.05%)
Jan 20, 2006 6.333 6.351 6.295 6.304 203,576 -0.01(-0.20%)
Jan 19, 2006 6.254 6.320 6.254 6.317 241,252 +0.02(+0.35%)
Jan 18, 2006 6.285 6.320 6.257 6.295 149,120 +0.01(+0.15%)
Jan 17, 2006 6.257 6.314 6.257 6.285 204,525 +0.00(+0.00%)
Jan 13, 2006 6.289 6.317 6.267 6.285 106,695 +0.00(+0.00%)
Jan 12, 2006 6.292 6.311 6.285 6.285 95,614 -0.02(-0.30%)
Jan 11, 2006 6.339 6.345 6.304 6.304 95,614 -0.03(-0.55%)
Jan 10, 2006 6.377 6.377 6.320 6.339 82,633 -0.04(-0.59%)
Jan 09, 2006 6.298 6.377 6.298 6.377 227,638 +0.06(+1.00%)
Jan 06, 2006 6.314 6.317 6.279 6.314 218,456 +0.00(+0.00%)
Jan 05, 2006 6.282 6.317 6.263 6.314 197,560 +0.03(+0.50%)
Jan 04, 2006 6.143 6.282 6.143 6.282 193,761 +0.13(+2.10%)
Jan 03, 2006 6.023 6.153 6.023 6.153 189,329 +0.13(+2.10%)
Dec 30, 2005 6.064 6.064 6.008 6.026 206,742 -0.01(-0.16%)
Dec 29, 2005 6.096 6.096 6.008 6.036 165,267 -0.04(-0.73%)
Dec 28, 2005 6.102 6.124 6.052 6.080 91,815 -0.04(-0.67%)
Dec 27, 2005 6.131 6.159 6.030 6.121 200,093 -0.12(-1.87%)
Dec 23, 2005 6.225 6.282 6.194 6.238 113,977 -0.00(-0.05%)
Dec 22, 2005 6.241 6.308 6.241 6.241 124,741 -0.02(-0.30%)
Dec 21, 2005 6.210 6.295 6.210 6.260 134,556 +0.05(+0.81%)
Dec 20, 2005 6.244 6.295 6.210 6.210 85,166 -0.03(-0.56%)
Dec 19, 2005 6.270 6.304 6.222 6.244 90,232 -0.04(-0.65%)
Dec 16, 2005 6.289 6.327 6.263 6.285 66,170 -0.02(-0.25%)
Dec 15, 2005 6.323 6.345 6.289 6.301 88,965 -0.01(-0.20%)
Dec 14, 2005 6.304 6.349 6.304 6.314 121,575 +0.04(+0.65%)
Dec 13, 2005 6.260 6.301 6.225 6.273 123,792 +0.00(+0.05%)
Dec 12, 2005 6.412 6.412 6.270 6.270 141,838 -0.14(-2.22%)
Dec 09, 2005 6.380 6.428 6.355 6.412 104,479 +0.05(+0.74%)
Dec 08, 2005 6.491 6.503 6.349 6.364 103,529 -0.09(-1.32%)
Dec 07, 2005 6.507 6.551 6.387 6.450 111,444 -0.07(-1.11%)
Dec 06, 2005 6.475 6.538 6.437 6.522 126,324 +0.07(+1.03%)
Dec 05, 2005 6.513 6.548 6.415 6.456 88,965 -0.04(-0.68%)
Dec 02, 2005 6.459 6.579 6.447 6.500 127,591 +0.04(+0.68%)
Dec 01, 2005 6.380 6.456 6.364 6.456 117,143 +0.10(+1.59%)
Nov 30, 2005 6.374 6.374 6.330 6.355 116,510 -0.02(-0.35%)
Nov 29, 2005 6.500 6.503 6.320 6.377 196,927 -0.06(-0.93%)
Nov 28, 2005 6.440 6.443 6.352 6.437 136,772 +0.04(+0.64%)
Nov 25, 2005 6.535 6.539 6.333 6.396 77,251 -0.13(-1.98%)
Nov 23, 2005 6.459 6.582 6.390 6.526 131,707 +0.15(+2.28%)
Nov 22, 2005 6.333 6.456 6.270 6.380 233,336 +0.02(+0.25%)
Nov 21, 2005 6.390 6.390 6.295 6.364 217,190 +0.08(+1.31%)
Nov 18, 2005 6.279 6.285 6.207 6.282 135,822 +0.00(+0.06%)
Nov 17, 2005 6.191 6.311 6.159 6.279 178,564 +0.19(+3.05%)
Nov 16, 2005 5.998 6.093 5.938 6.093 205,159 +0.14(+2.33%)
Nov 15, 2005 6.001 6.039 5.922 5.954 226,688 -0.05(-0.79%)
Nov 14, 2005 6.014 6.055 5.995 6.001 82,633 -0.05(-0.84%)
Nov 11, 2005 6.118 6.118 6.004 6.052 117,459 -0.07(-1.08%)
Nov 10, 2005 6.121 6.159 6.049 6.118 114,293 -0.10(-1.58%)
Nov 09, 2005 6.270 6.289 6.197 6.216 92,448 -0.09(-1.35%)
Nov 08, 2005 6.327 6.352 6.301 6.301 69,652 +0.00(+0.00%)
Nov 07, 2005 6.254 6.327 6.254 6.301 132,973 +0.05(+0.76%)
Nov 04, 2005 6.229 6.273 6.184 6.254 134,556 +0.05(+0.87%)
Nov 03, 2005 6.143 6.238 6.143 6.200 124,741 +0.03(+0.41%)
Nov 02, 2005 6.118 6.207 6.102 6.175 98,463 +0.08(+1.24%)
Nov 01, 2005 6.150 6.150 6.049 6.099 127,591 -0.05(-0.77%)
Oct 31, 2005 6.093 6.156 6.093 6.146 115,876 +0.09(+1.41%)
Oct 28, 2005 6.020 6.080 6.020 6.061 126,641 +0.02(+0.37%)
Oct 27, 2005 6.077 6.124 6.036 6.039 143,104 -0.03(-0.57%)
Oct 26, 2005 6.068 6.124 6.001 6.074 134,873 +0.01(+0.10%)
Oct 25, 2005 6.096 6.156 6.039 6.068 127,591 +0.04(+0.73%)
Oct 24, 2005 6.001 6.049 5.973 6.023 149,753 +0.00(+0.00%)
Oct 21, 2005 5.922 6.096 5.922 6.023 134,239 +0.14(+2.42%)
Oct 20, 2005 5.954 5.998 5.859 5.881 139,938 -0.09(-1.53%)
Oct 19, 2005 5.916 5.973 5.894 5.973 121,259 -0.02(-0.32%)
Oct 18, 2005 6.036 6.102 5.938 5.992 227,004 -0.03(-0.47%)
Oct 17, 2005 5.954 6.023 5.938 6.020 88,015 +0.07(+1.11%)
Oct 14, 2005 5.749 5.957 5.749 5.954 257,398 +0.13(+2.17%)
Oct 13, 2005 5.963 6.004 5.689 5.827 275,445 -0.21(-3.55%)
Oct 12, 2005 6.191 6.254 6.033 6.042 175,398 -0.19(-3.09%)
Oct 11, 2005 6.175 6.260 6.175 6.235 130,757 +0.01(+0.16%)
Oct 10, 2005 6.327 6.327 6.118 6.225 256,132 -0.10(-1.50%)
Oct 07, 2005 6.289 6.339 6.289 6.320 184,579 -0.02(-0.25%)
Oct 06, 2005 6.507 6.525 6.336 6.336 264,047 -0.24(-3.70%)
Oct 05, 2005 6.687 6.687 6.554 6.579 137,406 -0.11(-1.61%)
Oct 04, 2005 6.759 6.781 6.683 6.687 104,479 -0.06(-0.89%)
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.