Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mv Oil Trust (NY: MVO )

9.660 +0.050 (+0.52%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Mar 31, 2009 2.068 2.120 2.064 2.064 48,600 +0.00(+0.18%)
Mar 30, 2009 2.173 2.173 2.019 2.061 129,431 -0.18(-8.23%)
Mar 26, 2009 2.263 2.281 2.189 2.245 161,309 -0.02(-0.80%)
Mar 25, 2009 2.245 2.309 2.184 2.263 91,661 +0.00(+0.00%)
Mar 24, 2009 2.173 2.309 2.136 2.263 134,369 +0.08(+3.56%)
Mar 23, 2009 2.160 2.185 2.109 2.185 296,241 +0.06(+2.90%)
Mar 20, 2009 2.180 2.202 2.055 2.124 158,089 -0.08(-3.62%)
Mar 19, 2009 2.012 2.243 1.956 2.204 252,932 +0.20(+9.94%)
Mar 18, 2009 2.013 2.128 1.965 2.004 243,554 -0.01(-0.72%)
Mar 17, 2009 1.990 2.026 1.990 2.019 89,910 +0.03(+1.27%)
Mar 16, 2009 1.910 2.026 1.905 1.994 96,217 +0.08(+4.36%)
Mar 13, 2009 1.898 1.956 1.858 1.910 0 -0.01(-0.62%)
Mar 12, 2009 1.731 1.965 1.731 1.922 102,088 +0.21(+11.98%)
Mar 11, 2009 1.702 1.726 1.686 1.717 163,750 +0.01(+0.72%)
Mar 10, 2009 1.679 1.704 1.631 1.704 222,291 +0.01(+0.78%)
Mar 09, 2009 1.662 1.698 1.624 1.691 331,477 +0.04(+2.64%)
Mar 06, 2009 1.695 1.720 1.648 1.648 0 -0.02(-1.37%)
Mar 05, 2009 1.707 1.707 1.621 1.671 77,871 -0.05(-2.88%)
Mar 04, 2009 1.686 1.751 1.645 1.720 57,077 +0.09(+5.67%)
Mar 02, 2009 1.646 1.680 1.525 1.628 245,404 -0.08(-4.77%)
Feb 27, 2009 1.644 1.726 1.631 1.709 0 +0.06(+3.40%)
Feb 26, 2009 1.631 1.729 1.631 1.653 164,954 +0.02(+1.00%)
Feb 25, 2009 1.630 1.646 1.610 1.637 109,544 +0.01(+0.44%)
Feb 24, 2009 1.639 1.669 1.604 1.630 225,754 -0.05(-2.70%)
Feb 23, 2009 1.717 1.749 1.675 1.675 73,729 -0.06(-3.24%)
Feb 20, 2009 1.811 1.856 1.584 1.731 397,485 -0.12(-6.27%)
Feb 19, 2009 1.898 1.898 1.838 1.847 146,618 -0.04(-2.11%)
Feb 18, 2009 1.865 1.945 1.865 1.887 39,046 -0.00(-0.10%)
Feb 17, 2009 1.851 1.896 1.841 1.889 68,924 -0.03(-1.60%)
Feb 13, 2009 1.907 1.948 1.907 1.919 66,328 +0.01(+0.57%)
Feb 12, 2009 1.883 1.914 1.878 1.908 59,204 -0.04(-1.95%)
Feb 11, 2009 1.952 1.952 1.856 1.946 46,474 +0.04(+1.99%)
Feb 10, 2009 1.836 1.919 1.816 1.908 113,421 -0.01(-0.57%)
Feb 09, 2009 1.903 1.936 1.856 1.919 78,495 -0.01(-0.49%)
Feb 06, 2009 1.950 1.972 1.910 1.929 69,564 -0.03(-1.46%)
Feb 05, 2009 1.901 2.006 1.901 1.957 45,999 +0.06(+2.95%)
Feb 04, 2009 1.903 1.912 1.812 1.901 79,157 -0.01(-0.57%)
Feb 03, 2009 1.928 1.947 1.901 1.912 32,750 -0.02(-0.85%)
Feb 02, 2009 1.937 1.961 1.901 1.928 63,953 -0.01(-0.56%)
Jan 30, 2009 1.956 1.988 1.928 1.939 0 +0.01(+0.66%)
Jan 29, 2009 1.950 1.950 1.901 1.927 92,655 -0.01(-0.28%)
Jan 28, 2009 1.932 1.991 1.927 1.932 70,547 +0.03(+1.42%)
Jan 27, 2009 1.936 1.936 1.905 1.905 16,082 -0.01(-0.75%)
Jan 26, 2009 1.927 1.946 1.858 1.919 127,835 +0.06(+3.41%)
Jan 23, 2009 1.847 1.883 1.823 1.856 80,229 -0.03(-1.63%)
Jan 22, 2009 1.865 1.887 1.787 1.887 64,108 -0.02(-0.86%)
Jan 21, 2009 1.930 1.930 1.820 1.903 51,361 +0.01(+0.33%)
Jan 20, 2009 1.863 1.901 1.798 1.897 171,951 -0.03(-1.73%)
Jan 16, 2009 1.854 1.950 1.854 1.930 78,373 +0.07(+3.50%)
Jan 15, 2009 1.838 1.889 1.814 1.865 150,495 +0.04(+1.98%)
Jan 14, 2009 1.773 1.829 1.773 1.829 111,665 +0.02(+1.30%)
Jan 13, 2009 1.814 1.838 1.803 1.805 115,122 -0.05(-2.64%)
Jan 12, 2009 1.974 1.981 1.847 1.854 178,683 -0.12(-6.14%)
Jan 09, 2009 2.041 2.041 1.963 1.975 239,423 -0.08(-3.79%)
Jan 08, 2009 1.767 2.080 1.765 2.053 584,387 +0.29(+16.19%)
Jan 07, 2009 1.957 1.957 1.738 1.767 297,208 -0.05(-2.50%)
Jan 06, 2009 1.756 1.845 1.717 1.812 169,494 +0.06(+3.41%)
Jan 05, 2009 1.631 1.807 1.631 1.753 136,937 +0.12(+7.56%)
Jan 02, 2009 1.418 1.660 1.418 1.630 0 +0.21(+14.65%)
Jan 01, 2009 1.358 1.461 1.358 1.421 0 +0.00(+0.00%)
Dec 31, 2008 1.358 1.461 1.358 1.421 171,399 +0.03(+1.95%)
Dec 30, 2008 1.376 1.412 1.316 1.394 279,806 +0.04(+2.67%)
Dec 29, 2008 1.296 1.399 1.295 1.358 208,048 +0.04(+3.16%)
Dec 26, 2008 1.231 1.353 1.231 1.316 110,886 +0.06(+4.76%)
Dec 24, 2008 1.289 1.289 1.229 1.257 80,356 -0.03(-2.53%)
Dec 23, 2008 1.392 1.392 1.286 1.289 194,418 +0.00(+0.00%)
Dec 22, 2008 1.488 1.488 1.267 1.289 386,252 -0.06(-4.43%)
Dec 19, 2008 1.476 1.476 1.344 1.349 417,030 -0.13(-8.81%)
Dec 18, 2008 1.539 1.539 1.479 1.479 570,817 -0.06(-3.89%)
Dec 17, 2008 1.539 1.580 1.516 1.539 103,612 +0.00(+0.00%)
Dec 16, 2008 1.557 1.583 1.519 1.539 105,043 -0.03(-1.73%)
Dec 15, 2008 1.579 1.624 1.552 1.566 62,390 -0.03(-1.70%)
Dec 12, 2008 1.531 1.593 1.501 1.593 109,268 +0.04(+2.33%)
Dec 11, 2008 1.514 1.622 1.494 1.557 244,918 +0.04(+2.87%)
Dec 10, 2008 1.530 1.530 1.494 1.514 164,451 +0.02(+1.58%)
Dec 09, 2008 1.545 1.545 1.468 1.490 174,459 -0.04(-2.57%)
Dec 08, 2008 1.548 1.593 1.521 1.529 193,904 +0.04(+2.39%)
Dec 05, 2008 1.539 1.546 1.449 1.494 315,229 -0.02(-1.08%)
Dec 04, 2008 1.635 1.639 1.487 1.510 254,738 -0.12(-7.13%)
Dec 03, 2008 1.631 1.702 1.608 1.626 129,912 -0.01(-0.67%)
Dec 02, 2008 1.784 1.784 1.631 1.637 49,428 -0.10(-5.93%)
Dec 01, 2008 1.847 1.898 1.720 1.740 182,980 -0.09(-4.91%)
Nov 28, 2008 1.811 1.838 1.811 1.830 18,777 +0.10(+5.70%)
Nov 26, 2008 1.684 1.768 1.684 1.731 46,557 +0.07(+4.15%)
Nov 25, 2008 1.682 1.682 1.622 1.662 85,879 -0.02(-1.18%)
Nov 24, 2008 1.693 1.693 1.633 1.682 191,938 +0.05(+3.11%)
Nov 21, 2008 1.666 1.666 1.630 1.631 186,410 -0.03(-2.07%)
Nov 20, 2008 1.695 1.709 1.666 1.666 355,584 -0.12(-6.60%)
Nov 19, 2008 1.867 1.878 1.784 1.784 146,353 -0.07(-3.71%)
Nov 18, 2008 1.901 1.930 1.822 1.852 150,318 -0.08(-4.03%)
Nov 17, 2008 1.965 2.037 1.910 1.930 68,040 -0.06(-2.91%)
Nov 14, 2008 1.994 2.013 1.885 1.988 180,318 -0.03(-1.52%)
Nov 13, 2008 1.883 2.030 1.803 2.019 421,702 +0.19(+10.61%)
Nov 12, 2008 1.874 1.874 1.823 1.825 172,349 -0.05(-2.61%)
Nov 11, 2008 1.946 1.946 1.831 1.874 249,684 -0.08(-4.26%)
Nov 10, 2008 2.099 2.099 1.937 1.957 132,430 -0.09(-4.17%)
Nov 07, 2008 2.093 2.142 1.994 2.042 281,324 -0.09(-4.00%)
Nov 06, 2008 2.178 2.178 1.974 2.128 84,642 -0.06(-2.89%)
Nov 05, 2008 2.160 2.191 2.037 2.191 74,204 +0.03(+1.43%)
Nov 04, 2008 2.046 2.189 2.035 2.160 213,521 +0.13(+6.23%)
Nov 03, 2008 2.077 2.077 1.992 2.033 92,594 -0.04(-1.92%)
Oct 31, 2008 1.999 2.073 1.948 2.073 60,584 +0.09(+4.57%)
Oct 30, 2008 1.974 1.994 1.957 1.983 46,391 +0.05(+2.72%)
Oct 29, 2008 2.019 2.138 1.856 1.930 593,836 -0.08(-3.96%)
Oct 28, 2008 2.147 2.147 1.901 2.010 133,126 +0.03(+1.46%)
Oct 27, 2008 1.865 2.037 1.838 1.981 483,729 +0.01(+0.37%)
Oct 24, 2008 1.974 1.983 1.820 1.974 242,632 -0.10(-4.89%)
Oct 23, 2008 2.055 2.359 1.921 2.075 188,288 +0.10(+5.14%)
Oct 22, 2008 2.019 2.019 1.932 1.974 119,601 -0.03(-1.54%)
Oct 21, 2008 2.082 2.128 1.918 2.004 495,790 -0.09(-4.16%)
Oct 20, 2008 2.099 2.189 2.030 2.091 214,206 +0.08(+4.07%)
Oct 17, 2008 1.901 2.070 1.901 2.009 106,589 +0.09(+4.70%)
Oct 16, 2008 1.919 1.930 1.829 1.919 147,458 -0.04(-1.85%)
Oct 15, 2008 1.995 2.013 1.919 1.956 150,689 -0.05(-2.35%)
Oct 14, 2008 2.057 2.111 1.992 2.003 187,757 +0.03(+1.75%)
Oct 13, 2008 1.992 2.019 1.956 1.968 406,283 +0.17(+9.69%)
Oct 10, 2008 2.173 2.173 1.640 1.794 1,266,947 -0.37(-17.07%)
Oct 09, 2008 2.408 2.408 2.164 2.164 559,534 -0.28(-11.42%)
Oct 08, 2008 2.128 2.591 1.829 2.443 851,883 +0.27(+12.53%)
Oct 07, 2008 2.397 2.397 2.128 2.171 466,376 -0.13(-5.68%)
Oct 06, 2008 2.446 2.446 2.184 2.301 407,437 -0.25(-9.86%)
Oct 03, 2008 2.539 2.591 2.520 2.553 147,817 +0.00(+0.00%)
Oct 02, 2008 2.785 2.785 2.553 2.553 153,930 -0.13(-4.82%)
Oct 01, 2008 2.683 2.746 2.662 2.682 330,157 +0.03(+0.98%)
Sep 30, 2008 2.499 2.702 2.499 2.656 122,937 +0.14(+5.54%)
Sep 29, 2008 2.720 2.720 2.452 2.517 348,879 -0.34(-11.91%)
Sep 26, 2008 2.741 2.857 2.662 2.857 0 -0.01(-0.19%)
Sep 25, 2008 2.951 2.960 2.852 2.863 243,836 -0.11(-3.60%)
Sep 24, 2008 2.951 3.033 2.942 2.970 110,571 +0.07(+2.50%)
Sep 23, 2008 2.988 2.988 2.884 2.897 124,339 -0.11(-3.77%)
Sep 22, 2008 2.866 3.120 2.858 3.011 208,308 +0.15(+5.35%)
Sep 19, 2008 2.582 2.865 2.582 2.858 0 +0.38(+15.45%)
Sep 18, 2008 2.598 2.607 2.399 2.475 413,258 -0.09(-3.46%)
Sep 17, 2008 2.653 2.653 2.493 2.564 706,043 -0.09(-3.34%)
Sep 16, 2008 2.640 2.677 2.444 2.653 357,036 -0.07(-2.66%)
Sep 15, 2008 2.807 2.941 2.640 2.725 189,050 -0.22(-7.61%)
Sep 12, 2008 2.906 2.960 2.879 2.950 150,070 +0.05(+1.75%)
Sep 11, 2008 2.910 2.917 2.854 2.899 281,816 -0.03(-0.93%)
Sep 10, 2008 2.937 3.069 2.879 2.926 356,103 -0.06(-1.88%)
Sep 09, 2008 3.071 3.071 2.951 2.982 209,849 -0.06(-1.85%)
Sep 08, 2008 3.120 3.151 3.009 3.038 359,709 -0.00(-0.12%)
Sep 05, 2008 3.076 3.187 2.988 3.042 0 -0.01(-0.24%)
Sep 04, 2008 3.078 3.087 3.013 3.049 98,178 +0.00(+0.12%)
Sep 03, 2008 3.051 3.060 3.004 3.046 159,950 -0.02(-0.65%)
Sep 02, 2008 3.263 3.263 3.055 3.065 241,566 -0.28(-8.24%)
Aug 29, 2008 3.201 3.350 3.181 3.341 183,577 +0.11(+3.48%)
Aug 28, 2008 3.314 3.314 3.198 3.228 120,838 -0.08(-2.46%)
Aug 27, 2008 3.152 3.333 3.114 3.310 192,562 +0.16(+5.06%)
Aug 26, 2008 3.221 3.221 3.046 3.151 109,765 +0.06(+1.93%)
Aug 25, 2008 3.239 3.239 3.033 3.091 133,949 -0.01(-0.18%)
Aug 22, 2008 3.151 3.178 3.093 3.096 87,099 -0.05(-1.61%)
Aug 21, 2008 3.080 3.196 3.080 3.147 225,136 +0.07(+2.24%)
Aug 20, 2008 3.085 3.111 3.042 3.078 113,885 +0.01(+0.18%)
Aug 19, 2008 3.013 3.078 2.988 3.073 150,589 +0.06(+1.92%)
Aug 18, 2008 3.071 3.107 3.006 3.015 272,239 -0.08(-2.57%)
Aug 15, 2008 3.171 3.178 3.053 3.094 0 -0.10(-3.17%)
Aug 14, 2008 3.147 3.241 3.122 3.196 201,857 +0.04(+1.15%)
Aug 13, 2008 3.109 3.207 3.056 3.160 259,090 +0.08(+2.47%)
Aug 12, 2008 3.056 3.152 3.051 3.084 235,723 +0.06(+1.85%)
Aug 11, 2008 3.143 3.183 3.004 3.027 391,940 -0.12(-3.74%)
Aug 08, 2008 3.232 3.232 3.080 3.145 585,563 -0.09(-2.91%)
Aug 07, 2008 3.295 3.310 3.176 3.239 324,015 -0.02(-0.61%)
Aug 06, 2008 3.042 3.259 2.988 3.259 771,973 +0.22(+7.27%)
Aug 05, 2008 3.172 3.172 2.971 3.038 808,435 -0.14(-4.44%)
Aug 04, 2008 3.458 3.529 3.100 3.180 1,126,641 -0.28(-8.06%)
Aug 01, 2008 3.473 3.531 3.458 3.458 431,141 -0.01(-0.37%)
Jul 31, 2008 3.585 3.614 3.440 3.471 398,755 -0.12(-3.23%)
Jul 30, 2008 3.477 3.639 3.371 3.587 511,967 +0.11(+3.18%)
Jul 29, 2008 3.477 3.768 3.464 3.477 555,055 -0.09(-2.54%)
Jul 28, 2008 3.605 3.639 3.540 3.567 1,421,634 -0.05(-1.45%)
Jul 25, 2008 3.802 3.817 3.259 3.620 4,675,534 -0.76(-17.43%)
Jul 24, 2008 4.409 4.509 4.328 4.384 225,483 -0.03(-0.57%)
Jul 23, 2008 4.590 4.601 4.309 4.409 905,304 -0.26(-5.58%)
Jul 22, 2008 4.878 4.878 4.646 4.670 204,977 -0.12(-2.50%)
Jul 21, 2008 4.753 4.887 4.663 4.789 1,079,532 +0.09(+1.81%)
Jul 18, 2008 4.753 4.775 4.650 4.704 135,390 -0.00(-0.08%)
Jul 17, 2008 4.628 4.746 4.628 4.708 406,205 +0.00(+0.08%)
Jul 16, 2008 4.815 4.835 4.664 4.704 521,140 -0.18(-3.60%)
Jul 15, 2008 5.032 5.034 4.853 4.880 310,065 -0.15(-3.04%)
Jul 14, 2008 5.012 5.133 4.809 5.033 215,609 +0.07(+1.40%)
Jul 11, 2008 4.757 4.981 4.757 4.963 588,877 +0.09(+1.82%)
Jul 10, 2008 4.726 4.874 4.579 4.874 1,415,941 +0.17(+3.54%)
Jul 09, 2008 4.970 5.115 4.697 4.708 1,465,132 -0.36(-7.14%)
Jul 08, 2008 5.238 5.238 4.825 5.070 1,565,895 -0.04(-0.74%)
Jul 07, 2008 5.075 5.191 4.911 5.108 971,771 -0.09(-1.78%)
Jul 04, 2008 5.342 5.342 4.981 5.200 803,486 +0.00(+0.00%)
Jul 03, 2008 5.342 5.342 4.981 5.200 803,486 -0.04(-0.76%)
Jul 02, 2008 5.256 5.342 5.086 5.240 415,439 +0.02(+0.36%)
Jul 01, 2008 5.026 5.236 5.026 5.221 340,760 +0.02(+0.30%)
Jun 30, 2008 5.159 5.206 5.026 5.206 278,999 +0.19(+3.79%)
Jun 27, 2008 4.845 5.032 4.845 5.016 820,132 +0.11(+2.21%)
Jun 26, 2008 4.907 4.912 4.854 4.907 346,134 +0.05(+1.12%)
Jun 25, 2008 4.798 4.871 4.742 4.853 491,278 +0.04(+0.75%)
Jun 24, 2008 4.970 4.970 4.791 4.816 1,305,054 -0.03(-0.64%)
Jun 23, 2008 4.739 4.863 4.682 4.847 117,364 +0.11(+2.33%)
Jun 20, 2008 4.731 4.798 4.731 4.737 455,916 +0.00(+0.04%)
Jun 19, 2008 4.751 4.796 4.672 4.735 216,078 -0.02(-0.38%)
Jun 18, 2008 4.791 4.791 4.635 4.753 157,702 -0.00(-0.04%)
Jun 17, 2008 4.708 4.788 4.673 4.755 143,095 +0.03(+0.65%)
Jun 16, 2008 4.681 4.775 4.635 4.724 407,652 +0.03(+0.74%)
Jun 13, 2008 4.608 4.689 4.587 4.689 323,888 +0.12(+2.57%)
Jun 12, 2008 4.599 4.599 4.527 4.572 279,226 -0.01(-0.28%)
Jun 11, 2008 4.460 4.605 4.447 4.585 202,520 +0.10(+2.18%)
Jun 10, 2008 4.523 4.525 4.414 4.487 210,887 +0.00(+0.04%)
Jun 09, 2008 4.527 4.576 4.485 4.485 231,338 -0.04(-0.92%)
Jun 06, 2008 4.400 4.608 4.400 4.527 445,412 +0.12(+2.71%)
Jun 05, 2008 4.353 4.418 4.353 4.407 113,299 +0.03(+0.62%)
Jun 04, 2008 4.407 4.414 4.335 4.380 354,059 -0.01(-0.25%)
Jun 03, 2008 4.346 4.434 4.322 4.391 551,548 +0.05(+1.04%)
Jun 02, 2008 4.297 4.364 4.293 4.346 126,554 +0.01(+0.33%)
May 30, 2008 4.328 4.346 4.259 4.331 181,975 +0.02(+0.42%)
May 29, 2008 4.253 4.328 4.242 4.313 156,261 +0.02(+0.46%)
May 28, 2008 4.302 4.305 4.284 4.293 100,591 -0.00(-0.04%)
May 27, 2008 4.318 4.318 4.290 4.295 236,015 +0.01(+0.13%)
May 26, 2008 4.244 4.291 4.213 4.290 0 +0.00(+0.00%)
May 23, 2008 4.244 4.291 4.213 4.290 182,715 +0.04(+0.98%)
May 22, 2008 4.326 4.362 4.170 4.248 228,687 -0.07(-1.51%)
May 21, 2008 4.302 4.364 4.300 4.313 464,040 +0.02(+0.51%)
May 20, 2008 4.237 4.328 4.182 4.291 219,165 +0.06(+1.50%)
May 19, 2008 4.264 4.264 4.145 4.228 171,786 -0.02(-0.43%)
May 16, 2008 4.105 4.264 4.105 4.246 257,140 +0.14(+3.30%)
May 15, 2008 4.112 4.170 4.110 4.110 120,236 -0.03(-0.79%)
May 14, 2008 4.094 4.165 4.094 4.143 128,089 +0.02(+0.58%)
May 13, 2008 4.130 4.161 4.092 4.119 210,114 -0.02(-0.41%)
May 12, 2008 4.128 4.201 4.128 4.136 196,876 -0.01(-0.31%)
May 09, 2008 4.141 4.165 4.099 4.148 169,466 +0.01(+0.19%)
May 08, 2008 4.034 4.145 4.034 4.140 124,229 +0.04(+1.09%)
May 07, 2008 4.146 4.146 4.029 4.096 235,684 -0.05(-1.22%)
May 06, 2008 4.029 4.174 4.002 4.146 240,075 +0.12(+2.97%)
May 05, 2008 4.009 4.029 4.002 4.027 283,942 +0.02(+0.45%)
May 02, 2008 3.994 4.020 3.983 4.009 170,449 +0.03(+0.87%)
May 01, 2008 4.020 4.029 3.958 3.974 249,944 +0.02(+0.46%)
Apr 30, 2008 4.038 4.040 3.942 3.956 371,456 -0.08(-2.02%)
Apr 29, 2008 4.074 4.181 4.038 4.038 173,862 -0.07(-1.68%)
Apr 28, 2008 4.139 4.201 4.107 4.107 169,168 -0.05(-1.26%)
Apr 25, 2008 4.069 4.194 4.069 4.159 223,396 +0.09(+2.23%)
Apr 24, 2008 4.246 4.246 4.029 4.069 161,071 -0.01(-0.35%)
Apr 23, 2008 4.108 4.165 4.056 4.083 166,235 -0.07(-1.66%)
Apr 22, 2008 4.165 4.183 4.092 4.152 226,019 +0.06(+1.46%)
Apr 21, 2008 4.083 4.101 4.065 4.092 542,994 +0.01(+0.22%)
Apr 18, 2008 3.983 4.114 3.983 4.083 546,374 +0.04(+0.94%)
Apr 17, 2008 4.119 4.130 3.983 4.045 968,789 -0.07(-1.76%)
Apr 16, 2008 4.137 4.165 4.011 4.117 659,949 -0.00(-0.04%)
Apr 15, 2008 4.507 4.507 4.119 4.119 415,666 -0.14(-3.19%)
Apr 14, 2008 4.210 4.382 4.210 4.255 554,735 +0.02(+0.43%)
Apr 11, 2008 4.063 4.242 4.051 4.237 266,396 +0.00(+0.09%)
Apr 10, 2008 4.159 4.277 4.076 4.233 259,018 +0.06(+1.48%)
Apr 09, 2008 3.983 4.172 3.983 4.172 247,536 +0.19(+4.73%)
Apr 08, 2008 4.002 4.016 3.929 3.983 210,417 +0.03(+0.69%)
Apr 07, 2008 3.911 4.012 3.911 3.956 193,849 +0.05(+1.16%)
Apr 04, 2008 3.951 4.011 3.893 3.911 161,817 -0.00(-0.09%)
Apr 03, 2008 3.893 3.938 3.893 3.915 57,414 +0.00(+0.09%)
Apr 02, 2008 3.904 3.983 3.889 3.911 161,265 +0.01(+0.23%)
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.