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 (%)
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%)
Apr 01, 2008 3.893 3.929 3.893 3.902 44,734 -0.03(-0.69%)
Mar 31, 2008 3.851 3.982 3.851 3.929 125,919 +0.04(+0.93%)
Mar 28, 2008 3.951 3.983 3.851 3.893 91,125 +0.00(+0.00%)
Mar 27, 2008 3.983 3.983 3.888 3.893 111,698 -0.05(-1.19%)
Mar 26, 2008 3.993 3.993 3.864 3.940 192,744 -0.03(-0.87%)
Mar 25, 2008 3.936 3.974 3.821 3.974 121,501 +0.12(+3.10%)
Mar 24, 2008 3.938 3.938 3.799 3.855 299,334 -0.08(-2.12%)
Mar 21, 2008 3.878 3.938 3.723 3.938 321,977 +0.00(+0.00%)
Mar 20, 2008 3.878 3.938 3.723 3.938 321,977 +0.06(+1.45%)
Mar 19, 2008 4.054 4.072 3.882 3.882 142,763 -0.21(-5.13%)
Mar 18, 2008 3.860 4.161 3.860 4.092 166,787 +0.05(+1.35%)
Mar 17, 2008 4.101 4.101 3.983 4.038 187,222 -0.08(-1.98%)
Mar 14, 2008 4.101 4.157 3.983 4.119 282,766 +0.00(+0.00%)
Mar 13, 2008 4.210 4.235 4.083 4.119 359,074 -0.12(-2.78%)
Mar 12, 2008 4.117 4.346 4.117 4.237 112,112 -0.00(-0.04%)
Mar 11, 2008 4.331 4.333 4.237 4.239 122,053 -0.00(-0.09%)
Mar 10, 2008 4.253 4.309 4.242 4.242 78,975 -0.03(-0.68%)
Mar 07, 2008 4.165 4.324 4.165 4.271 79,528 +0.06(+1.46%)
Mar 06, 2008 4.248 4.337 4.210 4.210 577,130 -0.09(-2.11%)
Mar 05, 2008 4.308 4.328 4.300 4.300 138,069 -0.04(-0.84%)
Mar 04, 2008 4.337 4.367 4.284 4.337 313,141 -0.03(-0.62%)
Mar 03, 2008 4.308 4.414 4.308 4.364 327,500 +0.04(+0.88%)
Feb 29, 2008 4.364 4.364 4.300 4.326 346,173 -0.06(-1.28%)
Feb 28, 2008 4.364 4.451 4.318 4.382 408,133 +0.02(+0.46%)
Feb 27, 2008 4.366 4.380 4.300 4.362 635,229 +0.02(+0.38%)
Feb 26, 2008 4.346 4.525 4.328 4.346 419,455 +0.00(+0.08%)
Feb 25, 2008 4.237 4.344 4.219 4.342 421,940 +0.06(+1.40%)
Feb 22, 2008 4.228 4.284 4.165 4.282 182,251 +0.01(+0.21%)
Feb 21, 2008 4.324 4.346 4.235 4.273 259,542 -0.05(-1.17%)
Feb 20, 2008 4.264 4.346 4.194 4.324 286,632 +0.06(+1.40%)
Feb 19, 2008 4.165 4.306 4.165 4.264 629,596 +0.10(+2.39%)
Feb 18, 2008 4.083 4.165 4.074 4.165 0 +0.00(+0.00%)
Feb 15, 2008 4.083 4.165 4.074 4.165 245,211 +0.09(+2.18%)
Feb 14, 2008 4.092 4.165 4.016 4.076 443,755 +0.00(+0.04%)
Feb 13, 2008 4.083 4.092 4.031 4.074 181,147 -0.03(-0.71%)
Feb 12, 2008 4.108 4.163 4.074 4.103 297,594 -0.01(-0.13%)
Feb 11, 2008 3.913 4.119 3.895 4.108 331,366 +0.14(+3.56%)
Feb 08, 2008 3.719 4.058 3.719 3.967 762,695 +0.13(+3.50%)
Feb 07, 2008 3.714 3.833 3.714 3.833 127,023 +0.12(+3.17%)
Feb 06, 2008 3.821 3.839 3.676 3.716 4,688,010 -0.08(-2.15%)
Feb 05, 2008 3.893 3.893 3.766 3.797 178,385 -0.11(-2.92%)
Feb 04, 2008 3.920 3.930 3.759 3.911 74,005 +0.02(+0.50%)
Feb 01, 2008 3.940 3.940 3.831 3.892 122,053 -0.01(-0.15%)
Jan 31, 2008 3.878 3.898 3.759 3.898 142,487 -0.01(-0.30%)
Jan 30, 2008 3.929 3.929 3.857 3.909 115,426 +0.03(+0.80%)
Jan 29, 2008 3.831 3.922 3.831 3.878 113,216 +0.05(+1.23%)
Jan 28, 2008 3.757 3.929 3.734 3.831 239,688 -0.07(-1.85%)
Jan 25, 2008 3.850 3.983 3.831 3.904 239,136 +0.12(+3.16%)
Jan 24, 2008 3.712 3.806 3.712 3.784 461,704 +0.10(+2.70%)
Jan 23, 2008 3.802 3.875 3.486 3.685 1,045,914 -0.19(-4.91%)
Jan 22, 2008 3.913 3.913 3.694 3.875 397,640 -0.08(-2.06%)
Jan 21, 2008 3.989 4.322 3.909 3.956 0 +0.00(+0.00%)
Jan 18, 2008 3.989 4.322 3.909 3.956 302,924 -0.03(-0.68%)
Jan 17, 2008 4.096 4.114 3.947 3.983 239,412 -0.08(-2.00%)
Jan 16, 2008 4.146 4.264 4.049 4.065 419,449 -0.11(-2.56%)
Jan 15, 2008 4.255 4.293 4.165 4.172 284,892 -0.07(-1.58%)
Jan 14, 2008 4.261 4.275 4.212 4.239 186,669 -0.02(-0.55%)
Jan 11, 2008 4.297 4.297 4.213 4.262 334,713 -0.09(-2.12%)
Jan 10, 2008 4.291 4.355 4.273 4.355 271,278 -0.01(-0.17%)
Jan 09, 2008 4.400 4.418 4.271 4.362 415,390 -0.16(-3.64%)
Jan 08, 2008 4.527 4.552 4.527 4.527 129,233 +0.00(+0.00%)
Jan 07, 2008 4.527 4.545 4.509 4.527 93,334 +0.02(+0.40%)
Jan 04, 2008 4.498 4.510 4.407 4.509 80,836 +0.01(+0.24%)
Jan 03, 2008 4.527 4.559 4.308 4.498 127,134 -0.04(-0.84%)
Jan 02, 2008 4.463 4.581 4.463 4.536 192,192 +0.07(+1.66%)
Jan 01, 2008 4.391 4.463 4.391 4.462 63,799 +0.00(+0.00%)
Dec 31, 2007 4.391 4.463 4.391 4.462 63,799 +0.05(+1.11%)
Dec 28, 2007 4.364 4.454 4.364 4.413 82,427 +0.06(+1.44%)
Dec 27, 2007 4.416 4.434 4.302 4.350 61,302 -0.05(-1.13%)
Dec 26, 2007 4.308 4.423 4.295 4.400 77,871 +0.10(+2.32%)
Dec 24, 2007 4.228 4.308 4.228 4.300 43,077 +0.05(+1.06%)
Dec 21, 2007 4.318 4.318 4.255 4.255 151,876 -0.06(-1.34%)
Dec 20, 2007 4.291 4.313 4.246 4.313 77,871 -0.00(-0.08%)
Dec 19, 2007 4.282 4.318 4.255 4.317 184,460 +0.01(+0.17%)
Dec 18, 2007 4.344 4.344 4.266 4.309 11,597 +0.01(+0.21%)
Dec 17, 2007 4.297 4.309 4.270 4.300 57,436 -0.03(-0.63%)
Dec 14, 2007 4.344 4.344 4.311 4.328 28,718 -0.02(-0.46%)
Dec 13, 2007 4.311 4.407 4.304 4.347 62,959 +0.05(+1.22%)
Dec 12, 2007 4.376 4.376 4.246 4.295 163,474 -0.01(-0.25%)
Dec 11, 2007 4.346 4.382 4.273 4.306 129,233 -0.05(-1.09%)
Dec 10, 2007 4.418 4.445 4.346 4.353 102,723 -0.05(-1.06%)
Dec 07, 2007 4.346 4.418 4.318 4.400 123,710 +0.09(+1.97%)
Dec 06, 2007 4.297 4.333 4.212 4.315 92,230 +0.03(+0.80%)
Dec 05, 2007 4.275 4.311 4.210 4.280 139,174 +0.02(+0.38%)
Dec 04, 2007 4.244 4.264 4.210 4.264 20,986 +0.02(+0.43%)
Dec 03, 2007 4.255 4.291 4.199 4.246 129,233 -0.03(-0.59%)
Nov 30, 2007 4.262 4.279 4.232 4.271 61,302 +0.00(+0.08%)
Nov 29, 2007 4.275 4.300 4.259 4.268 92,230 -0.00(-0.04%)
Nov 28, 2007 4.255 4.322 4.255 4.270 52,466 +0.01(+0.34%)
Nov 27, 2007 4.199 4.284 4.192 4.255 238,031 +0.05(+1.25%)
Nov 26, 2007 4.297 4.297 4.203 4.203 138,621 -0.09(-2.19%)
Nov 23, 2007 4.291 4.317 4.264 4.297 48,048 +0.01(+0.34%)
Nov 21, 2007 4.328 4.344 4.282 4.282 76,766 -0.02(-0.46%)
Nov 20, 2007 4.282 4.346 4.282 4.302 117,082 +0.01(+0.30%)
Nov 19, 2007 4.300 4.321 4.282 4.290 67,930 -0.00(-0.08%)
Nov 16, 2007 4.322 4.322 4.261 4.293 90,573 +0.00(+0.08%)
Nov 15, 2007 4.328 4.329 4.290 4.290 111,560 -0.02(-0.46%)
Nov 14, 2007 4.322 4.324 4.255 4.309 87,812 +0.04(+0.89%)
Nov 13, 2007 4.264 4.284 4.248 4.272 110,455 +0.04(+1.03%)
Nov 12, 2007 4.349 4.349 4.224 4.228 163,474 -0.12(-2.71%)
Nov 09, 2007 4.309 4.349 4.309 4.346 50,257 +0.01(+0.33%)
Nov 08, 2007 4.385 4.389 4.255 4.331 150,219 -0.02(-0.46%)
Nov 07, 2007 4.481 4.481 4.309 4.351 165,131 -0.12(-2.75%)
Nov 06, 2007 4.382 4.501 4.346 4.474 165,131 +0.12(+2.74%)
Nov 05, 2007 4.282 4.355 4.282 4.355 37,554 +0.01(+0.25%)
Nov 02, 2007 4.346 4.382 4.337 4.344 57,989 +0.00(+0.04%)
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.