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

Mv Oil Trust (NY: MVO )

9.880 -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 2.568 2.616 2.530 2.615 172,310 +0.08(+3.16%)
Jun 29, 2009 2.562 2.562 2.470 2.535 38,333 +0.01(+0.57%)
Jun 26, 2009 2.502 2.562 2.501 2.520 30,877 -0.05(-1.83%)
Jun 25, 2009 2.606 2.606 2.535 2.568 140,002 +0.05(+2.01%)
Jun 24, 2009 2.490 2.575 2.490 2.517 73,729 +0.04(+1.46%)
Jun 23, 2009 2.468 2.481 2.350 2.481 172,161 +0.04(+1.78%)
Jun 22, 2009 2.482 2.499 2.430 2.437 109,919 -0.12(-4.88%)
Jun 19, 2009 2.513 2.569 2.513 2.562 42,006 +0.05(+1.80%)
Jun 18, 2009 2.513 2.535 2.501 2.517 128,349 -0.04(-1.42%)
Jun 17, 2009 2.499 2.553 2.490 2.553 99,410 +0.05(+2.17%)
Jun 16, 2009 2.557 2.564 2.482 2.499 62,490 -0.01(-0.51%)
Jun 15, 2009 2.602 2.602 2.473 2.512 114,492 -0.12(-4.47%)
Jun 12, 2009 2.647 2.647 2.606 2.629 63,075 +0.01(+0.21%)
Jun 11, 2009 2.580 2.624 2.537 2.624 131,165 +0.06(+2.40%)
Jun 10, 2009 2.526 2.622 2.526 2.562 123,748 +0.05(+2.12%)
Jun 09, 2009 2.535 2.544 2.499 2.509 140,703 +0.02(+0.92%)
Jun 08, 2009 2.430 2.531 2.405 2.486 254,495 -0.05(-2.00%)
Jun 05, 2009 2.607 2.607 2.527 2.537 62,733 -0.03(-1.34%)
Jun 04, 2009 2.589 2.637 2.542 2.571 73,033 +0.00(+0.00%)
Jun 03, 2009 2.580 2.584 2.526 2.571 140,654 -0.02(-0.84%)
Jun 02, 2009 2.531 2.627 2.531 2.593 40,824 -0.05(-1.71%)
Jun 01, 2009 2.669 2.687 2.557 2.638 179,087 -0.02(-0.88%)
May 29, 2009 2.508 2.662 2.508 2.662 153,096 +0.15(+6.06%)
May 28, 2009 2.499 2.517 2.453 2.510 122,069 +0.00(+0.14%)
May 27, 2009 2.481 2.526 2.473 2.506 182,914 +0.03(+1.02%)
May 26, 2009 2.376 2.481 2.372 2.481 220,811 +0.10(+4.34%)
May 22, 2009 2.359 2.466 2.347 2.377 159,608 +0.03(+1.16%)
May 21, 2009 2.354 2.415 2.322 2.350 114,161 -0.07(-2.84%)
May 20, 2009 2.388 2.472 2.388 2.419 182,152 +0.05(+1.98%)
May 19, 2009 2.321 2.419 2.321 2.372 143,039 +0.07(+3.15%)
May 18, 2009 2.339 2.339 2.220 2.300 199,924 -0.03(-1.17%)
May 15, 2009 2.298 2.363 2.289 2.327 271,306 +0.04(+1.58%)
May 14, 2009 2.281 2.291 2.256 2.291 101,342 +0.02(+0.93%)
May 13, 2009 2.334 2.352 2.263 2.270 98,857 -0.07(-3.05%)
May 12, 2009 2.329 2.399 2.279 2.341 109,058 -0.00(-0.16%)
May 11, 2009 2.281 2.345 2.254 2.345 121,169 +0.04(+1.80%)
May 08, 2009 2.135 2.323 2.135 2.303 131,745 +0.15(+7.08%)
May 07, 2009 2.109 2.166 2.109 2.151 109,014 +0.05(+2.41%)
May 06, 2009 2.046 2.100 2.013 2.100 190,889 +0.06(+2.93%)
May 05, 2009 2.080 2.082 2.020 2.041 71,249 -0.04(-2.00%)
May 04, 2009 2.099 2.100 2.080 2.082 66,825 +0.03(+1.34%)
May 01, 2009 2.008 2.079 1.992 2.055 65,831 +0.04(+1.78%)
Apr 30, 2009 2.061 2.062 2.008 2.019 44,922 -0.04(-1.94%)
Apr 29, 2009 1.961 2.086 1.961 2.059 90,573 +0.01(+0.35%)
Apr 28, 2009 2.023 2.100 2.001 2.051 96,466 -0.01(-0.61%)
Apr 27, 2009 2.117 2.124 2.055 2.064 74,596 -0.01(-0.44%)
Apr 24, 2009 2.082 2.091 2.008 2.073 114,293 -0.03(-1.63%)
Apr 23, 2009 2.077 2.109 1.994 2.108 37,831 +0.03(+1.48%)
Apr 22, 2009 1.992 2.080 1.990 2.077 156,570 +0.10(+5.15%)
Apr 21, 2009 1.939 2.010 1.932 1.975 83,393 +0.02(+1.28%)
Apr 20, 2009 1.983 2.008 1.860 1.950 101,066 -0.07(-3.23%)
Apr 17, 2009 2.037 2.037 2.008 2.015 113,990 -0.02(-0.80%)
Apr 16, 2009 2.046 2.074 2.003 2.032 39,929 -0.01(-0.71%)
Apr 15, 2009 2.010 2.046 1.965 2.046 63,716 +0.05(+2.73%)
Apr 14, 2009 2.061 2.061 1.939 1.992 217,663 -0.05(-2.65%)
Apr 13, 2009 2.153 2.164 2.041 2.046 128,818 -0.13(-5.83%)
Apr 09, 2009 2.218 2.218 2.155 2.173 125,367 -0.01(-0.41%)
Apr 08, 2009 2.236 2.237 2.155 2.182 200,421 -0.07(-2.90%)
Apr 07, 2009 2.263 2.338 2.238 2.247 176,331 -0.02(-0.72%)
Apr 06, 2009 2.155 2.302 2.137 2.263 186,437 +0.10(+4.43%)
Apr 03, 2009 2.173 2.191 2.128 2.167 268,556 -0.01(-0.42%)
Apr 02, 2009 2.062 2.216 2.062 2.176 153,809 +0.13(+6.37%)
Apr 01, 2009 2.064 2.064 1.939 2.046 76,518 -0.02(-0.88%)
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%)
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.