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

Mv Oil Trust (NY: MVO )

9.640 +0.030 (+0.31%)
Streaming Delayed Price Updated: 3:42 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, 2011 7.927 7.996 7.914 7.952 267,605 +0.04(+0.47%)
Mar 30, 2011 7.978 7.978 7.761 7.914 398,025 -0.02(-0.21%)
Mar 29, 2011 7.963 7.996 7.884 7.931 172,532 -0.03(-0.36%)
Mar 28, 2011 7.994 7.996 7.855 7.959 233,984 +0.02(+0.20%)
Mar 25, 2011 7.921 8.022 7.874 7.944 194,554 +0.03(+0.32%)
Mar 24, 2011 7.957 8.013 7.870 7.918 395,525 -0.07(-0.84%)
Mar 23, 2011 8.043 8.076 7.924 7.986 288,759 -0.03(-0.38%)
Mar 22, 2011 8.108 8.108 8.004 8.016 163,805 -0.01(-0.18%)
Mar 21, 2011 7.978 8.082 7.972 8.031 321,988 +0.21(+2.63%)
Mar 18, 2011 7.931 7.931 7.776 7.825 243,103 -0.04(-0.46%)
Mar 17, 2011 7.706 7.953 7.706 7.861 270,743 +0.22(+2.94%)
Mar 16, 2011 7.562 7.808 7.544 7.637 298,829 +0.09(+1.24%)
Mar 15, 2011 7.389 7.547 7.371 7.543 563,832 -0.04(-0.56%)
Mar 14, 2011 7.547 7.598 7.300 7.586 648,840 +0.02(+0.32%)
Mar 11, 2011 7.484 7.632 7.464 7.562 250,790 -0.00(-0.03%)
Mar 10, 2011 7.774 7.831 7.457 7.564 670,911 -0.31(-3.94%)
Mar 09, 2011 8.106 8.106 7.855 7.874 338,519 -0.04(-0.49%)
Mar 08, 2011 7.833 7.975 7.729 7.912 331,754 -0.06(-0.79%)
Mar 07, 2011 8.159 8.200 7.955 7.976 302,045 -0.19(-2.37%)
Mar 04, 2011 8.165 8.245 8.129 8.169 248,187 +0.05(+0.63%)
Mar 03, 2011 7.967 8.180 7.923 8.118 351,089 +0.19(+2.45%)
Mar 02, 2011 7.986 8.237 7.925 7.925 712,641 -0.06(-0.77%)
Mar 01, 2011 7.751 8.033 7.751 7.986 607,003 +0.24(+3.08%)
Feb 28, 2011 7.882 7.882 7.643 7.747 926,285 -0.18(-2.24%)
Feb 25, 2011 8.096 8.096 7.831 7.925 344,079 -0.05(-0.64%)
Feb 24, 2011 8.208 8.305 7.969 7.976 444,702 -0.06(-0.76%)
Feb 23, 2011 7.849 8.114 7.832 8.037 700,100 +0.29(+3.74%)
Feb 22, 2011 7.747 7.892 7.707 7.747 506,782 +0.06(+0.82%)
Feb 18, 2011 7.668 7.721 7.661 7.684 223,454 +0.02(+0.32%)
Feb 17, 2011 7.651 7.731 7.641 7.659 225,826 +0.01(+0.11%)
Feb 16, 2011 7.753 7.763 7.608 7.651 281,916 -0.09(-1.16%)
Feb 15, 2011 7.772 7.788 7.649 7.741 255,633 +0.09(+1.17%)
Feb 14, 2011 7.557 7.749 7.547 7.651 418,263 +0.09(+1.21%)
Feb 11, 2011 7.541 7.747 7.457 7.559 350,996 +0.04(+0.52%)
Feb 10, 2011 7.441 7.586 7.364 7.521 375,886 +0.02(+0.30%)
Feb 09, 2011 7.568 7.629 7.466 7.498 657,905 -0.06(-0.84%)
Feb 08, 2011 7.778 7.778 7.549 7.562 623,490 -0.21(-2.65%)
Feb 07, 2011 7.953 8.016 7.676 7.768 489,809 -0.09(-1.09%)
Feb 04, 2011 7.827 7.916 7.753 7.853 304,869 +0.06(+0.79%)
Feb 03, 2011 7.837 7.855 7.719 7.792 249,010 +0.08(+1.08%)
Feb 02, 2011 7.729 7.753 7.607 7.708 327,636 -0.01(-0.16%)
Feb 01, 2011 7.988 8.116 7.721 7.721 753,297 -0.16(-2.07%)
Jan 31, 2011 7.694 7.951 7.670 7.884 992,179 +0.34(+4.46%)
Jan 28, 2011 7.398 7.649 7.299 7.547 607,968 +0.13(+1.82%)
Jan 27, 2011 7.490 7.700 7.276 7.413 1,073,668 -0.05(-0.71%)
Jan 26, 2011 7.247 7.466 7.045 7.466 740,404 +0.22(+2.98%)
Jan 25, 2011 7.629 7.629 6.958 7.249 2,280,483 -0.24(-3.24%)
Jan 24, 2011 7.449 7.710 7.437 7.492 733,972 -0.02(-0.27%)
Jan 21, 2011 7.627 7.710 7.447 7.513 844,953 -0.04(-0.51%)
Jan 20, 2011 7.867 7.870 7.415 7.551 1,549,820 -0.40(-5.03%)
Jan 19, 2011 8.110 8.196 7.674 7.951 1,425,469 -0.18(-2.23%)
Jan 18, 2011 8.078 8.333 8.047 8.133 1,322,448 +0.10(+1.22%)
Jan 14, 2011 7.808 8.063 7.139 8.035 4,686,263 +0.22(+2.85%)
Jan 13, 2011 8.363 8.453 7.633 7.812 4,068,239 -0.55(-6.53%)
Jan 12, 2011 8.705 8.729 8.258 8.358 1,577,967 -0.35(-3.99%)
Jan 11, 2011 8.468 8.775 8.458 8.705 1,160,218 +0.34(+4.10%)
Jan 10, 2011 8.246 8.368 8.228 8.362 875,467 +0.17(+2.08%)
Jan 07, 2011 8.167 8.248 8.137 8.191 312,472 +0.04(+0.54%)
Jan 06, 2011 8.027 8.213 7.986 8.147 549,380 +0.16(+2.01%)
Jan 05, 2011 7.995 7.995 7.896 7.987 557,154 +0.01(+0.08%)
Jan 04, 2011 8.095 8.095 7.858 7.981 717,539 -0.04(-0.45%)
Jan 03, 2011 8.037 8.225 8.001 8.017 1,042,619 +0.02(+0.20%)
Dec 31, 2010 7.997 8.027 7.941 8.001 490,672 +0.06(+0.76%)
Dec 30, 2010 7.838 8.027 7.786 7.941 726,758 +0.18(+2.27%)
Dec 29, 2010 7.569 7.842 7.561 7.764 692,533 +0.20(+2.68%)
Dec 28, 2010 7.425 7.634 7.398 7.561 551,956 +0.17(+2.28%)
Dec 27, 2010 7.323 7.425 7.230 7.393 310,708 +0.07(+0.90%)
Dec 23, 2010 7.425 7.425 7.118 7.327 679,756 -0.10(-1.32%)
Dec 22, 2010 7.525 7.525 7.375 7.425 504,366 -0.10(-1.33%)
Dec 21, 2010 7.365 7.525 7.365 7.525 501,775 +0.22(+3.06%)
Dec 20, 2010 7.182 7.353 7.182 7.301 477,746 +0.18(+2.55%)
Dec 17, 2010 7.028 7.146 6.983 7.120 410,682 +0.09(+1.34%)
Dec 16, 2010 7.194 7.280 7.026 7.026 548,423 -0.16(-2.20%)
Dec 15, 2010 7.146 7.365 7.126 7.184 980,678 +0.10(+1.41%)
Dec 14, 2010 7.044 7.174 7.030 7.084 345,307 +0.04(+0.57%)
Dec 13, 2010 7.110 7.196 7.034 7.044 515,698 -0.00(-0.06%)
Dec 10, 2010 6.841 7.150 6.827 7.048 1,052,725 +0.23(+3.39%)
Dec 09, 2010 6.803 6.843 6.728 6.817 387,450 -0.00(-0.03%)
Dec 08, 2010 6.873 6.923 6.745 6.819 615,612 +0.03(+0.50%)
Dec 07, 2010 6.823 7.024 6.785 6.785 529,860 +0.07(+1.08%)
Dec 06, 2010 6.520 6.777 6.508 6.713 353,863 +0.20(+2.99%)
Dec 03, 2010 6.454 6.518 6.433 6.517 250,870 +0.06(+0.99%)
Dec 02, 2010 6.470 6.474 6.424 6.454 199,493 -0.02(-0.31%)
Dec 01, 2010 6.496 6.522 6.351 6.474 340,433 +0.03(+0.53%)
Nov 30, 2010 6.381 6.522 6.376 6.440 226,347 +0.00(+0.03%)
Nov 29, 2010 6.422 6.470 6.356 6.438 360,102 +0.06(+0.91%)
Nov 26, 2010 6.414 6.416 6.353 6.379 71,379 -0.03(-0.53%)
Nov 24, 2010 6.414 6.414 6.414 6.414 374,030 +0.04(+0.63%)
Nov 23, 2010 6.351 6.422 6.339 6.373 309,901 -0.01(-0.16%)
Nov 22, 2010 6.351 6.470 6.315 6.383 381,854 +0.07(+1.08%)
Nov 19, 2010 6.245 6.333 6.183 6.315 301,340 +0.07(+1.19%)
Nov 18, 2010 6.178 6.269 6.167 6.241 307,390 +0.13(+2.13%)
Nov 17, 2010 6.054 6.171 6.004 6.111 461,839 +0.09(+1.57%)
Nov 16, 2010 6.221 6.233 6.002 6.016 569,073 -0.22(-3.51%)
Nov 15, 2010 6.153 6.269 6.135 6.235 285,468 +0.06(+0.98%)
Nov 12, 2010 6.291 6.301 6.123 6.174 592,390 -0.15(-2.33%)
Nov 11, 2010 6.271 6.323 6.243 6.321 428,108 +0.06(+0.93%)
Nov 10, 2010 6.231 6.265 6.203 6.263 601,425 +0.04(+0.68%)
Nov 09, 2010 6.201 6.221 6.195 6.221 520,053 +0.03(+0.52%)
Nov 08, 2010 6.191 6.201 6.141 6.189 503,923 +0.02(+0.39%)
Nov 05, 2010 6.179 6.179 6.080 6.165 356,768 -0.01(-0.23%)
Nov 04, 2010 6.131 6.211 6.131 6.179 530,683 +0.06(+1.02%)
Nov 03, 2010 6.022 6.121 6.010 6.117 448,918 +0.09(+1.57%)
Nov 02, 2010 5.948 6.040 5.920 6.022 664,432 +0.12(+2.07%)
Nov 01, 2010 5.910 5.930 5.890 5.900 431,208 +0.02(+0.41%)
Oct 29, 2010 5.858 5.966 5.858 5.876 317,705 +0.02(+0.31%)
Oct 28, 2010 5.860 5.886 5.846 5.858 319,210 +0.01(+0.24%)
Oct 27, 2010 5.832 5.860 5.769 5.844 353,958 +0.24(+4.34%)
Oct 25, 2010 5.701 5.816 5.581 5.601 913,280 -0.10(-1.79%)
Oct 22, 2010 5.731 5.733 5.687 5.703 269,617 -0.03(-0.49%)
Oct 21, 2010 5.789 5.820 5.679 5.731 348,456 -0.02(-0.31%)
Oct 20, 2010 5.701 5.785 5.693 5.749 455,017 +0.06(+0.99%)
Oct 19, 2010 5.824 5.827 5.689 5.693 552,121 -0.13(-2.24%)
Oct 18, 2010 5.793 5.850 5.771 5.824 409,276 -0.01(-0.17%)
Oct 15, 2010 5.876 5.876 5.663 5.834 1,332,349 -0.06(-1.09%)
Oct 14, 2010 6.066 6.066 5.779 5.898 1,042,699 -0.18(-3.04%)
Oct 13, 2010 6.139 6.195 6.080 6.082 592,006 -0.06(-0.92%)
Oct 12, 2010 6.109 6.148 6.091 6.139 582,505 -0.02(-0.26%)
Oct 11, 2010 6.050 6.202 6.050 6.154 607,436 +0.10(+1.72%)
Oct 08, 2010 6.050 6.105 6.005 6.050 840,574 -0.05(-0.81%)
Oct 07, 2010 6.119 6.119 5.985 6.099 10,673 -0.10(-1.59%)
Oct 06, 2010 6.164 6.207 6.147 6.198 731,720 +0.06(+1.03%)
Oct 05, 2010 6.050 6.148 6.042 6.135 748,747 +0.12(+2.00%)
Oct 04, 2010 5.977 6.021 5.938 6.015 959,095 +0.06(+1.06%)
Oct 01, 2010 5.952 5.962 5.893 5.952 780,122 +0.05(+0.90%)
Sep 30, 2010 5.944 5.944 5.889 5.899 562,089 +0.00(+0.00%)
Sep 29, 2010 5.906 5.942 5.861 5.899 684,122 -0.00(-0.03%)
Sep 28, 2010 5.981 6.095 5.863 5.901 1,055,446 -0.10(-1.67%)
Sep 27, 2010 6.127 6.174 6.001 6.001 1,040,915 -0.13(-2.06%)
Sep 24, 2010 6.001 6.137 5.983 6.127 1,228,976 +0.14(+2.37%)
Sep 23, 2010 5.954 6.021 5.914 5.985 1,287,934 +0.02(+0.30%)
Sep 22, 2010 5.969 6.050 5.887 5.967 1,018,536 +0.02(+0.40%)
Sep 21, 2010 5.887 5.971 5.845 5.944 1,044,000 +0.09(+1.55%)
Sep 20, 2010 5.745 5.853 5.745 5.853 1,186,028 +0.15(+2.59%)
Sep 17, 2010 5.706 5.741 5.627 5.706 711,034 +0.11(+1.93%)
Sep 15, 2010 5.531 5.627 5.472 5.598 738,643 +0.04(+0.71%)
Sep 14, 2010 5.615 5.627 5.429 5.558 1,060,488 -0.05(-0.91%)
Sep 13, 2010 5.664 5.694 5.607 5.609 862,384 +0.03(+0.46%)
Sep 10, 2010 5.499 5.696 5.499 5.584 932,859 +0.09(+1.68%)
Sep 09, 2010 5.560 5.578 5.466 5.491 640,579 +0.01(+0.14%)
Sep 08, 2010 5.495 5.535 5.462 5.483 621,784 -0.01(-0.21%)
Sep 07, 2010 5.535 5.536 5.466 5.495 571,024 -0.01(-0.21%)
Sep 03, 2010 5.527 5.527 5.418 5.507 513,535 +0.04(+0.68%)
Sep 02, 2010 5.495 5.499 5.375 5.470 503,598 +0.01(+0.18%)
Sep 01, 2010 5.478 5.499 5.397 5.460 499,461 +0.09(+1.69%)
Aug 31, 2010 5.428 5.428 5.342 5.369 571,629 -0.08(-1.55%)
Aug 30, 2010 5.474 5.505 5.454 5.454 533,824 -0.02(-0.36%)
Aug 27, 2010 5.474 5.521 5.440 5.474 629,702 +0.04(+0.65%)
Aug 26, 2010 5.446 5.529 5.432 5.438 496,294 +0.04(+0.66%)
Aug 25, 2010 5.452 5.470 5.312 5.403 660,569 -0.05(-0.94%)
Aug 24, 2010 5.420 5.590 5.346 5.454 664,340 +0.01(+0.14%)
Aug 23, 2010 5.460 5.509 5.413 5.446 291,649 +0.03(+0.58%)
Aug 20, 2010 5.430 5.450 5.395 5.415 198,317 -0.04(-0.69%)
Aug 19, 2010 5.499 5.507 5.442 5.452 158,124 -0.05(-0.86%)
Aug 18, 2010 5.529 5.529 5.485 5.499 166,541 -0.00(-0.04%)
Aug 17, 2010 5.529 5.529 5.495 5.501 493,646 +0.04(+0.76%)
Aug 16, 2010 5.529 5.529 5.434 5.460 291,425 -0.05(-0.84%)
Aug 13, 2010 5.506 5.529 5.486 5.506 158,277 +0.01(+0.13%)
Aug 12, 2010 5.456 5.539 5.391 5.499 278,226 +0.03(+0.61%)
Aug 11, 2010 5.562 5.562 5.385 5.466 762 -0.18(-3.10%)
Aug 10, 2010 5.647 5.700 5.611 5.641 264,930 -0.03(-0.45%)
Aug 09, 2010 5.627 5.696 5.568 5.666 424,355 +0.05(+0.91%)
Aug 06, 2010 5.615 5.643 5.578 5.615 233,260 -0.05(-0.80%)
Aug 05, 2010 5.694 5.698 5.574 5.660 188,828 -0.03(-0.52%)
Aug 04, 2010 5.716 5.739 5.643 5.690 317,651 +0.06(+1.05%)
Aug 03, 2010 5.651 5.676 5.590 5.631 320,371 +0.01(+0.25%)
Aug 02, 2010 5.623 5.733 5.568 5.617 444,320 +0.01(+0.18%)
Jul 30, 2010 5.607 5.607 5.420 5.607 301,834 +0.15(+2.78%)
Jul 29, 2010 5.448 5.507 5.381 5.456 181,687 +0.03(+0.51%)
Jul 28, 2010 5.462 5.462 5.332 5.428 265,524 -0.03(-0.61%)
Jul 27, 2010 5.578 5.578 5.391 5.462 323,430 -0.05(-0.93%)
Jul 26, 2010 5.489 5.519 5.424 5.513 451,369 +0.03(+0.61%)
Jul 23, 2010 5.411 5.483 5.371 5.479 460,106 +0.08(+1.49%)
Jul 22, 2010 5.391 5.426 5.367 5.399 480,167 +0.02(+0.37%)
Jul 21, 2010 5.452 5.452 5.304 5.379 346,963 +0.02(+0.44%)
Jul 20, 2010 5.206 5.361 5.173 5.356 483,298 +0.15(+2.87%)
Jul 19, 2010 5.247 5.253 5.167 5.206 270,241 +0.04(+0.84%)
Jul 16, 2010 5.163 5.233 5.127 5.163 382,592 -0.12(-2.34%)
Jul 15, 2010 5.387 5.387 5.183 5.287 360,940 -0.06(-1.14%)
Jul 14, 2010 5.381 5.389 5.312 5.348 344,193 -0.03(-0.62%)
Jul 13, 2010 5.432 5.432 5.275 5.381 1,016 +0.06(+1.21%)
Jul 12, 2010 5.300 5.338 5.235 5.317 1,222,321 +0.02(+0.43%)
Jul 09, 2010 5.294 5.311 5.253 5.294 582,608 +0.03(+0.54%)
Jul 08, 2010 5.199 5.317 5.066 5.266 789 +0.11(+2.10%)
Jul 07, 2010 4.970 5.175 4.970 5.158 389,121 +0.16(+3.11%)
Jul 06, 2010 4.983 5.082 4.962 5.002 182,205 +0.12(+2.37%)
Jul 02, 2010 4.886 5.127 4.799 4.886 429,917 +0.04(+0.90%)
Jul 01, 2010 4.886 4.973 4.677 4.842 444,810 -0.06(-1.12%)
Jun 30, 2010 5.021 5.053 4.761 4.897 901,595 -0.11(-2.24%)
Jun 29, 2010 5.103 5.163 4.949 5.009 326,168 -0.12(-2.33%)
Jun 25, 2010 5.129 5.148 5.036 5.129 109,956 +0.04(+0.82%)
Jun 24, 2010 5.097 5.132 5.021 5.087 215,037 -0.02(-0.37%)
Jun 23, 2010 5.192 5.192 4.939 5.106 352,893 -0.09(-1.65%)
Jun 22, 2010 5.311 5.341 5.190 5.192 299,884 -0.07(-1.26%)
Jun 21, 2010 5.395 5.395 5.253 5.258 243,664 -0.01(-0.14%)
Jun 18, 2010 5.266 5.315 5.224 5.266 395,153 +0.01(+0.25%)
Jun 17, 2010 5.285 5.285 5.232 5.253 204,815 +0.01(+0.22%)
Jun 16, 2010 5.093 5.243 5.056 5.241 436,866 +0.07(+1.40%)
Jun 15, 2010 5.055 5.169 5.044 5.169 328,710 +0.13(+2.52%)
Jun 14, 2010 5.053 5.163 4.987 5.042 476,605 -0.02(-0.30%)
Jun 11, 2010 5.046 5.068 4.926 5.057 328,268 +0.01(+0.23%)
Jun 10, 2010 4.960 5.046 4.876 5.046 221,707 +0.13(+2.55%)
Jun 09, 2010 4.892 5.021 4.859 4.920 339,365 +0.06(+1.21%)
Jun 08, 2010 4.922 4.922 4.751 4.861 285,755 +0.00(+0.08%)
Jun 07, 2010 4.914 4.914 4.810 4.857 263,099 -0.06(-1.16%)
Jun 04, 2010 4.914 5.071 4.844 4.914 411,577 -0.11(-2.19%)
Jun 03, 2010 4.886 5.044 4.835 5.025 380,356 +0.14(+2.92%)
Jun 02, 2010 4.626 4.882 4.603 4.882 218,738 +0.23(+4.98%)
Jun 01, 2010 4.719 4.721 4.601 4.650 151,284 -0.07(-1.49%)
May 28, 2010 4.721 4.723 4.525 4.721 352,967 +0.07(+1.51%)
May 27, 2010 4.497 4.666 4.459 4.650 481,169 +0.28(+6.39%)
May 26, 2010 4.261 4.447 4.261 4.371 279,401 +0.17(+4.02%)
May 25, 2010 4.293 4.293 4.058 4.202 561,799 -0.13(-3.03%)
May 24, 2010 4.291 4.377 4.289 4.333 154,137 +0.07(+1.56%)
May 21, 2010 4.189 4.367 4.105 4.267 411,662 +0.08(+1.86%)
May 20, 2010 4.246 4.246 4.094 4.189 731,992 -0.25(-5.73%)
May 19, 2010 4.588 4.588 4.274 4.443 421,074 -0.16(-3.47%)
May 18, 2010 4.588 4.624 4.521 4.603 460,881 +0.02(+0.54%)
May 17, 2010 4.730 4.730 4.464 4.578 298,510 -0.15(-3.25%)
May 14, 2010 4.732 4.812 4.593 4.732 312,307 -0.12(-2.42%)
May 13, 2010 4.884 4.911 4.816 4.849 220,665 -0.05(-1.06%)
May 12, 2010 4.867 4.911 4.867 4.901 232,788 +0.06(+1.18%)
May 11, 2010 4.867 4.882 4.835 4.844 246,196 +0.04(+0.79%)
May 10, 2010 4.789 4.850 4.787 4.806 500,698 +0.11(+2.26%)
May 07, 2010 4.664 4.700 4.413 4.700 475,299 +0.05(+0.98%)
May 06, 2010 4.787 4.793 4.301 4.654 926,358 +0.11(+2.47%)
May 05, 2010 4.692 4.829 4.542 4.542 1,455,899 -0.43(-8.67%)
May 04, 2010 5.025 5.034 4.924 4.973 218,312 -0.05(-0.98%)
May 03, 2010 5.013 5.025 4.960 5.023 217,138 +0.05(+0.92%)
Apr 30, 2010 4.960 4.994 4.905 4.977 312,702 -0.01(-0.19%)
Apr 29, 2010 5.040 5.061 4.985 4.987 165,492 -0.04(-0.76%)
Apr 28, 2010 5.066 5.066 4.928 5.025 194,139 +0.02(+0.34%)
Apr 27, 2010 5.082 5.125 4.990 5.008 351,262 -0.06(-1.20%)
Apr 26, 2010 5.053 5.091 5.023 5.068 228,903 +0.03(+0.57%)
Apr 23, 2010 5.000 5.049 4.949 5.040 281,107 +0.05(+1.07%)
Apr 22, 2010 5.006 5.037 4.960 4.987 148,705 -0.02(-0.31%)
Apr 21, 2010 5.034 5.066 4.939 5.002 210,889 -0.03(-0.60%)
Apr 20, 2010 4.840 5.032 4.814 5.032 285,724 +0.20(+4.09%)
Apr 19, 2010 4.819 4.899 4.721 4.835 583,113 -0.04(-0.74%)
Apr 16, 2010 4.960 4.971 4.797 4.871 384,952 -0.10(-2.03%)
Apr 15, 2010 5.027 5.027 4.945 4.971 234,046 -0.02(-0.46%)
Apr 14, 2010 5.078 5.078 4.983 4.994 440,440 -0.03(-0.64%)
Apr 13, 2010 5.125 5.125 4.905 5.027 620,535 -0.06(-1.25%)
Apr 12, 2010 5.127 5.151 5.038 5.090 1,039,640 +0.07(+1.44%)
Apr 09, 2010 4.995 5.042 4.945 5.018 739,536 +0.08(+1.54%)
Apr 08, 2010 4.921 4.986 4.849 4.942 856,943 +0.04(+0.91%)
Apr 07, 2010 4.776 4.916 4.776 4.897 793,893 +0.07(+1.50%)
Apr 06, 2010 4.765 4.832 4.756 4.824 486,085 +0.06(+1.17%)
Apr 05, 2010 4.713 4.802 4.655 4.769 703,287 +0.11(+2.44%)
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.