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, 2015 3.415 3.422 3.309 3.386 231,749 -0.05(-1.50%)
Jun 29, 2015 3.547 3.551 3.407 3.438 205,537 -0.13(-3.53%)
Jun 26, 2015 3.570 3.573 3.551 3.564 28,730 -0.02(-0.63%)
Jun 25, 2015 3.648 3.648 3.567 3.586 56,252 -0.06(-1.68%)
Jun 24, 2015 3.583 3.693 3.583 3.648 117,260 +0.06(+1.80%)
Jun 23, 2015 3.554 3.589 3.554 3.583 65,404 +0.01(+0.36%)
Jun 22, 2015 3.570 3.599 3.556 3.570 70,017 +0.00(+0.09%)
Jun 19, 2015 3.573 3.575 3.551 3.567 55,630 -0.02(-0.45%)
Jun 18, 2015 3.622 3.644 3.575 3.583 63,920 -0.04(-0.98%)
Jun 17, 2015 3.660 3.694 3.619 3.619 60,342 -0.04(-0.97%)
Jun 16, 2015 3.609 3.654 3.602 3.654 128,943 +0.04(+0.98%)
Jun 15, 2015 3.596 3.622 3.593 3.619 54,895 +0.03(+0.72%)
Jun 12, 2015 3.583 3.622 3.583 3.593 34,381 -0.01(-0.27%)
Jun 11, 2015 3.660 3.702 3.592 3.602 69,357 -0.09(-2.36%)
Jun 10, 2015 3.631 3.728 3.625 3.690 135,154 +0.08(+2.24%)
Jun 09, 2015 3.531 3.631 3.531 3.609 88,304 +0.08(+2.29%)
Jun 08, 2015 3.551 3.589 3.486 3.528 53,622 -0.02(-0.64%)
Jun 05, 2015 3.580 3.638 3.551 3.551 63,594 -0.04(-0.99%)
Jun 04, 2015 3.696 3.741 3.557 3.586 130,740 -0.11(-2.88%)
Jun 03, 2015 3.790 3.791 3.648 3.693 114,547 -0.10(-2.56%)
Jun 02, 2015 3.709 3.809 3.648 3.790 51,032 +0.10(+2.62%)
Jun 01, 2015 3.651 3.693 3.586 3.693 31,760 +0.02(+0.44%)
May 29, 2015 3.486 3.696 3.486 3.677 119,206 +0.19(+5.46%)
May 28, 2015 3.583 3.589 3.467 3.486 186,268 -0.10(-2.79%)
May 27, 2015 3.654 3.664 3.583 3.586 76,367 +0.02(+0.45%)
May 26, 2015 3.654 3.673 3.554 3.570 53,263 -0.13(-3.49%)
May 22, 2015 3.641 3.699 3.699 3.699 54,524 +0.03(+0.70%)
May 21, 2015 3.573 3.680 3.554 3.673 80,311 +0.12(+3.45%)
May 20, 2015 3.628 3.686 3.551 3.551 176,515 -0.07(-2.05%)
May 19, 2015 3.586 3.683 3.586 3.625 106,792 +0.01(+0.27%)
May 18, 2015 3.712 3.738 3.596 3.615 230,897 -0.11(-2.86%)
May 15, 2015 3.754 3.822 3.719 3.722 101,098 -0.06(-1.71%)
May 14, 2015 3.893 3.909 3.783 3.786 86,665 -0.09(-2.25%)
May 13, 2015 3.909 3.957 3.874 3.874 78,920 -0.04(-1.07%)
May 12, 2015 3.767 3.970 3.767 3.915 121,997 +0.11(+2.80%)
May 11, 2015 3.796 3.857 3.762 3.809 130,163 +0.02(+0.43%)
May 08, 2015 3.883 3.913 3.748 3.793 82,814 -0.09(-2.25%)
May 07, 2015 3.922 3.922 3.815 3.880 90,336 -0.05(-1.23%)
May 06, 2015 3.951 4.025 3.906 3.928 110,560 +0.00(+0.00%)
May 05, 2015 3.777 3.928 3.738 3.928 232,771 +0.23(+6.20%)
May 04, 2015 3.770 3.777 3.696 3.699 116,114 -0.03(-0.78%)
May 01, 2015 3.677 3.739 3.615 3.728 118,611 +0.03(+0.87%)
Apr 30, 2015 3.719 3.756 3.641 3.696 154,163 -0.01(-0.35%)
Apr 29, 2015 3.651 3.770 3.644 3.709 133,856 +0.03(+0.79%)
Apr 28, 2015 3.693 3.746 3.664 3.680 189,201 -0.03(-0.70%)
Apr 27, 2015 3.783 3.825 3.664 3.706 224,218 -0.09(-2.38%)
Apr 24, 2015 3.880 3.880 3.751 3.796 127,722 -0.05(-1.26%)
Apr 23, 2015 3.822 3.880 3.809 3.844 124,813 +0.02(+0.51%)
Apr 22, 2015 3.861 3.890 3.751 3.825 271,523 -0.04(-0.92%)
Apr 21, 2015 3.980 3.983 3.783 3.861 238,920 -0.08(-1.97%)
Apr 20, 2015 4.061 4.073 3.880 3.938 239,531 -0.08(-2.01%)
Apr 17, 2015 4.099 4.099 4.016 4.019 139,374 -0.10(-2.51%)
Apr 16, 2015 4.196 4.196 4.039 4.122 232,006 -0.03(-0.78%)
Apr 15, 2015 3.974 4.232 3.970 4.154 304,950 +0.18(+4.55%)
Apr 14, 2015 3.844 4.018 3.844 3.974 133,522 +0.10(+2.50%)
Apr 13, 2015 3.822 3.970 3.712 3.877 457,844 -0.16(-3.88%)
Apr 10, 2015 4.033 4.049 3.926 4.033 181,736 +0.05(+1.19%)
Apr 09, 2015 4.055 4.081 3.967 3.986 260,250 -0.07(-1.72%)
Apr 08, 2015 4.081 4.098 4.014 4.055 155,492 +0.02(+0.55%)
Apr 07, 2015 3.875 4.100 3.869 4.033 251,314 +0.16(+4.17%)
Apr 06, 2015 3.850 4.160 3.850 3.872 521,974 +0.08(+2.00%)
Apr 02, 2015 3.616 3.796 3.796 3.796 873,751 +0.13(+3.54%)
Apr 01, 2015 4.777 4.777 3.486 3.666 2,577,361 -1.18(-24.40%)
Mar 31, 2015 5.103 5.103 4.849 4.849 282,609 -0.34(-6.58%)
Mar 30, 2015 5.204 5.409 5.178 5.191 199,846 +0.02(+0.31%)
Mar 27, 2015 5.109 5.204 5.090 5.175 115,664 +0.09(+1.80%)
Mar 26, 2015 4.941 5.102 4.929 5.084 119,533 +0.08(+1.58%)
Mar 25, 2015 4.910 5.042 4.872 5.004 167,906 +0.13(+2.73%)
Mar 24, 2015 4.878 4.913 4.862 4.872 65,847 +0.03(+0.52%)
Mar 23, 2015 4.783 4.916 4.783 4.846 69,972 +0.05(+1.12%)
Mar 20, 2015 4.830 4.872 4.793 4.793 101,376 -0.03(-0.66%)
Mar 19, 2015 4.903 4.935 4.824 4.824 82,462 -0.04(-0.85%)
Mar 18, 2015 4.840 4.938 4.815 4.865 119,391 +0.00(+0.06%)
Mar 17, 2015 4.827 4.944 4.827 4.862 181,622 +0.01(+0.20%)
Mar 16, 2015 4.821 4.900 4.793 4.853 178,881 -0.01(-0.13%)
Mar 13, 2015 4.808 4.875 4.808 4.859 51,381 +0.02(+0.33%)
Mar 12, 2015 4.979 4.979 4.827 4.843 78,802 -0.07(-1.48%)
Mar 11, 2015 4.913 4.962 4.856 4.916 86,815 +0.08(+1.64%)
Mar 10, 2015 4.840 5.023 4.818 4.837 162,503 -0.01(-0.13%)
Mar 09, 2015 4.913 5.049 4.840 4.843 201,506 -0.01(-0.26%)
Mar 06, 2015 4.843 4.925 4.840 4.856 73,601 -0.01(-0.13%)
Mar 05, 2015 4.830 4.940 4.824 4.862 139,288 -0.00(-0.06%)
Mar 04, 2015 4.906 4.935 4.810 4.865 99,286 -0.05(-1.03%)
Mar 03, 2015 4.963 4.998 4.884 4.916 79,048 -0.02(-0.38%)
Mar 02, 2015 4.859 5.046 4.856 4.935 175,720 +0.07(+1.36%)
Feb 27, 2015 4.878 4.900 4.843 4.868 46,956 -0.02(-0.32%)
Feb 26, 2015 4.887 4.887 4.764 4.884 66,742 +0.05(+0.98%)
Feb 25, 2015 4.786 4.922 4.713 4.837 144,254 +0.05(+1.06%)
Feb 24, 2015 4.843 4.903 4.780 4.786 115,601 -0.05(-1.11%)
Feb 23, 2015 4.698 4.859 4.691 4.840 128,925 +0.13(+2.82%)
Feb 20, 2015 4.783 4.827 4.669 4.707 193,622 -0.10(-2.11%)
Feb 19, 2015 4.713 4.837 4.713 4.808 91,187 +0.00(+0.00%)
Feb 18, 2015 4.941 4.941 4.802 4.808 132,437 -0.19(-3.74%)
Feb 17, 2015 4.897 4.995 4.770 4.995 128,318 +0.18(+3.81%)
Feb 13, 2015 4.793 4.811 4.811 4.811 120,441 +0.08(+1.67%)
Feb 12, 2015 4.960 4.960 4.726 4.732 126,614 -0.17(-3.42%)
Feb 11, 2015 4.745 4.900 4.682 4.900 116,771 +0.09(+1.77%)
Feb 10, 2015 4.966 4.966 4.758 4.815 184,483 -0.19(-3.79%)
Feb 09, 2015 5.049 5.049 4.907 5.004 253,324 -0.01(-0.25%)
Feb 06, 2015 5.055 5.199 4.989 5.017 113,404 -0.04(-0.87%)
Feb 05, 2015 5.049 5.131 5.030 5.061 57,362 +0.07(+1.46%)
Feb 04, 2015 5.077 5.115 4.978 4.989 166,850 -0.11(-2.11%)
Feb 03, 2015 4.903 5.159 4.897 5.096 307,020 +0.28(+5.78%)
Feb 02, 2015 4.748 4.856 4.748 4.818 166,290 +0.14(+2.91%)
Jan 30, 2015 4.587 4.789 4.587 4.682 185,523 +0.09(+1.86%)
Jan 29, 2015 4.688 4.729 4.467 4.596 142,901 -0.07(-1.56%)
Jan 28, 2015 4.903 4.903 4.606 4.669 247,264 -0.22(-4.40%)
Jan 27, 2015 4.723 4.903 4.669 4.884 167,444 +0.13(+2.80%)
Jan 26, 2015 4.717 4.801 4.574 4.751 252,395 +0.10(+2.18%)
Jan 23, 2015 4.660 4.811 4.606 4.650 439,161 -0.01(-0.27%)
Jan 22, 2015 4.793 4.793 4.620 4.663 310,937 -0.13(-2.64%)
Jan 21, 2015 4.701 4.818 4.634 4.789 137,293 +0.11(+2.44%)
Jan 20, 2015 4.777 4.789 4.612 4.675 224,564 -0.13(-2.64%)
Jan 16, 2015 4.650 4.856 4.574 4.802 228,790 +0.14(+2.99%)
Jan 15, 2015 4.774 4.783 4.549 4.663 201,177 -0.06(-1.34%)
Jan 14, 2015 4.745 4.845 4.492 4.726 220,966 -0.08(-1.58%)
Jan 13, 2015 4.748 4.970 4.717 4.802 663,469 -0.06(-1.24%)
Jan 12, 2015 4.844 4.917 4.737 4.862 373,234 -0.04(-0.81%)
Jan 09, 2015 4.886 4.981 4.737 4.902 244,125 +0.05(+1.13%)
Jan 08, 2015 4.883 5.005 4.792 4.847 429,170 +0.11(+2.25%)
Jan 07, 2015 4.625 4.868 4.615 4.740 598,051 +0.15(+3.25%)
Jan 06, 2015 4.552 4.683 4.412 4.591 496,595 +0.02(+0.53%)
Jan 05, 2015 4.558 4.619 4.479 4.567 244,279 -0.05(-1.12%)
Jan 02, 2015 4.427 4.713 4.351 4.619 255,129 +0.19(+4.19%)
Dec 31, 2014 4.202 4.433 4.433 4.433 305,986 +0.15(+3.55%)
Dec 30, 2014 4.543 4.634 4.184 4.281 334,942 -0.26(-5.76%)
Dec 29, 2014 4.521 4.868 4.488 4.543 771,635 -0.02(-0.40%)
Dec 26, 2014 4.363 4.646 4.363 4.561 198,496 +0.20(+4.53%)
Dec 24, 2014 4.491 4.363 4.363 4.363 149,871 -0.18(-4.02%)
Dec 23, 2014 4.631 4.686 4.497 4.546 547,630 -0.08(-1.78%)
Dec 22, 2014 5.078 5.078 4.622 4.628 278,783 -0.37(-7.31%)
Dec 19, 2014 4.655 5.032 4.628 4.993 212,215 +0.39(+8.46%)
Dec 18, 2014 4.832 5.474 4.457 4.603 858,941 -0.09(-1.94%)
Dec 17, 2014 4.378 4.792 4.378 4.695 605,886 +0.30(+6.78%)
Dec 16, 2014 4.178 4.451 3.980 4.397 290,996 +0.13(+3.14%)
Dec 15, 2014 4.701 4.774 4.205 4.263 425,995 -0.43(-9.08%)
Dec 12, 2014 4.704 4.856 4.643 4.689 199,903 -0.18(-3.69%)
Dec 11, 2014 4.643 5.020 4.643 4.868 199,828 +0.12(+2.63%)
Dec 10, 2014 4.759 4.845 4.576 4.743 211,137 -0.09(-1.83%)
Dec 09, 2014 4.579 4.981 4.579 4.832 329,578 +0.15(+3.12%)
Dec 08, 2014 5.185 5.200 4.549 4.686 693,396 -0.58(-10.98%)
Dec 05, 2014 5.474 5.474 5.252 5.264 208,626 -0.18(-3.30%)
Dec 04, 2014 5.516 5.586 5.416 5.443 130,433 -0.15(-2.72%)
Dec 03, 2014 5.382 5.595 5.325 5.595 280,143 +0.23(+4.31%)
Dec 02, 2014 5.197 5.446 5.109 5.364 357,780 +0.15(+2.86%)
Dec 01, 2014 5.595 5.604 5.020 5.215 652,162 -0.49(-8.59%)
Nov 28, 2014 6.085 6.128 5.640 5.705 443,822 -0.58(-9.16%)
Nov 26, 2014 6.575 6.280 6.280 6.280 273,448 -0.27(-4.09%)
Nov 25, 2014 6.712 6.712 6.542 6.548 131,725 -0.16(-2.45%)
Nov 24, 2014 6.694 6.739 6.633 6.712 105,455 +0.03(+0.50%)
Nov 21, 2014 6.794 6.821 6.679 6.679 82,037 -0.06(-0.95%)
Nov 20, 2014 6.602 6.794 6.578 6.742 82,672 +0.11(+1.60%)
Nov 19, 2014 6.566 6.727 6.550 6.636 127,002 -0.04(-0.64%)
Nov 18, 2014 6.812 6.858 6.663 6.679 173,902 -0.15(-2.23%)
Nov 17, 2014 6.803 6.847 6.694 6.831 96,154 -0.04(-0.58%)
Nov 14, 2014 6.779 6.907 6.717 6.870 73,772 +0.09(+1.35%)
Nov 13, 2014 7.010 7.010 6.743 6.779 124,583 -0.24(-3.47%)
Nov 12, 2014 6.983 7.083 6.892 7.022 123,117 -0.04(-0.56%)
Nov 11, 2014 7.129 7.129 6.892 7.062 68,589 -0.07(-1.02%)
Nov 10, 2014 7.092 7.254 6.977 7.135 204,922 +0.19(+2.81%)
Nov 07, 2014 6.846 6.946 6.730 6.940 145,943 +0.31(+4.68%)
Nov 06, 2014 6.633 6.681 6.548 6.630 83,543 +0.05(+0.69%)
Nov 05, 2014 6.466 6.651 6.423 6.584 151,215 +0.07(+1.12%)
Nov 04, 2014 6.901 6.901 6.481 6.511 370,602 -0.43(-6.14%)
Nov 03, 2014 6.998 7.130 6.919 6.937 138,078 -0.13(-1.85%)
Oct 31, 2014 7.171 7.171 7.025 7.068 90,780 -0.05(-0.64%)
Oct 30, 2014 7.150 7.171 6.413 7.114 83,513 -0.06(-0.85%)
Oct 29, 2014 7.317 7.352 7.126 7.174 94,155 -0.06(-0.84%)
Oct 28, 2014 7.108 7.254 7.074 7.235 171,359 +0.11(+1.54%)
Oct 27, 2014 7.089 7.165 7.165 7.126 258,944 -0.04(-0.55%)
Oct 24, 2014 7.254 7.278 7.035 7.165 135,636 -0.02(-0.30%)
Oct 23, 2014 6.934 7.317 6.882 7.187 309,210 +0.22(+3.19%)
Oct 22, 2014 7.284 7.284 6.952 6.965 307,462 -0.33(-4.51%)
Oct 21, 2014 7.308 7.308 7.232 7.293 148,069 +0.14(+2.00%)
Oct 20, 2014 6.928 7.150 6.870 7.150 132,602 +0.29(+4.17%)
Oct 17, 2014 7.059 7.150 6.815 6.864 262,570 -0.08(-1.10%)
Oct 16, 2014 6.046 7.065 6.012 6.940 420,440 +0.75(+12.03%)
Oct 15, 2014 6.417 6.573 6.085 6.195 690,349 -0.23(-3.55%)
Oct 14, 2014 6.803 6.864 6.389 6.423 428,677 -0.44(-6.43%)
Oct 13, 2014 7.016 7.120 6.791 6.864 293,250 -0.17(-2.42%)
Oct 10, 2014 7.333 7.333 6.846 7.035 564,366 -0.31(-4.27%)
Oct 09, 2014 7.649 7.649 7.345 7.348 206,414 -0.23(-3.03%)
Oct 08, 2014 7.607 7.680 7.372 7.578 565,148 -0.00(-0.03%)
Oct 07, 2014 7.857 7.883 7.543 7.580 352,705 -0.27(-3.48%)
Oct 06, 2014 7.818 7.930 7.769 7.853 322,311 +0.13(+1.70%)
Oct 03, 2014 7.722 7.748 7.631 7.722 69,004 +0.03(+0.38%)
Oct 02, 2014 7.642 7.699 7.504 7.692 104,549 +0.07(+0.89%)
Oct 01, 2014 7.710 7.771 7.622 7.625 124,828 -0.06(-0.73%)
Sep 30, 2014 7.871 7.871 7.639 7.680 135,127 -0.08(-0.98%)
Sep 29, 2014 7.516 7.766 7.469 7.757 83,528 +0.21(+2.72%)
Sep 26, 2014 7.443 7.567 7.443 7.551 78,469 +0.06(+0.74%)
Sep 25, 2014 7.542 7.560 7.428 7.495 113,763 +0.02(+0.28%)
Sep 24, 2014 7.490 7.560 7.416 7.475 119,353 +0.00(+0.00%)
Sep 23, 2014 7.451 7.589 7.451 7.475 83,631 +0.01(+0.20%)
Sep 22, 2014 7.686 7.686 7.451 7.460 90,736 -0.18(-2.35%)
Sep 19, 2014 7.777 7.777 7.622 7.639 97,491 -0.06(-0.73%)
Sep 18, 2014 7.824 7.868 7.557 7.695 85,040 -0.05(-0.64%)
Sep 17, 2014 7.689 7.871 7.689 7.745 322,951 +0.03(+0.34%)
Sep 16, 2014 7.537 7.732 7.449 7.719 106,235 +0.16(+2.14%)
Sep 15, 2014 7.534 7.625 7.313 7.557 275,979 +0.01(+0.16%)
Sep 12, 2014 7.727 7.727 7.507 7.545 260,228 -0.17(-2.21%)
Sep 11, 2014 7.804 7.827 7.698 7.716 108,884 -0.14(-1.72%)
Sep 10, 2014 7.865 7.892 7.739 7.851 146,176 -0.07(-0.89%)
Sep 09, 2014 7.927 7.992 7.883 7.921 96,323 -0.04(-0.55%)
Sep 08, 2014 8.165 8.165 7.930 7.965 155,113 -0.15(-1.82%)
Sep 05, 2014 8.130 8.150 8.089 8.113 71,908 -0.01(-0.17%)
Sep 04, 2014 8.086 8.174 8.065 8.127 133,595 +0.01(+0.14%)
Sep 03, 2014 8.127 8.142 8.021 8.115 51,793 -0.03(-0.36%)
Sep 02, 2014 8.127 8.174 8.092 8.144 89,497 -0.03(-0.36%)
Aug 29, 2014 8.103 8.174 8.174 8.174 72,861 +0.10(+1.24%)
Aug 28, 2014 7.998 8.077 7.965 8.074 137,722 +0.08(+1.03%)
Aug 27, 2014 7.965 7.998 7.948 7.992 55,521 +0.03(+0.37%)
Aug 26, 2014 7.895 8.004 7.874 7.962 324,684 +0.07(+0.89%)
Aug 25, 2014 7.865 7.930 7.821 7.892 101,325 +0.05(+0.69%)
Aug 22, 2014 7.901 7.901 7.901 7.838 80,229 -0.06(-0.80%)
Aug 21, 2014 7.839 7.921 7.827 7.901 91,383 +0.03(+0.41%)
Aug 20, 2014 7.915 7.915 7.915 7.868 62,671 -0.03(-0.38%)
Aug 19, 2014 7.795 7.911 7.795 7.899 79,807 +0.11(+1.37%)
Aug 18, 2014 7.886 7.939 7.783 7.792 194,186 -0.02(-0.26%)
Aug 15, 2014 7.783 7.842 7.769 7.813 80,542 +0.03(+0.34%)
Aug 14, 2014 7.816 7.904 7.745 7.786 89,248 -0.04(-0.56%)
Aug 13, 2014 7.871 7.962 7.813 7.830 102,898 -0.05(-0.63%)
Aug 12, 2014 7.877 7.907 7.827 7.880 60,768 -0.02(-0.22%)
Aug 11, 2014 7.915 7.930 7.833 7.898 87,359 -0.02(-0.26%)
Aug 08, 2014 7.695 7.910 7.695 7.918 193,291 +0.22(+2.90%)
Aug 07, 2014 7.698 7.742 7.654 7.695 97,015 -0.02(-0.30%)
Aug 06, 2014 7.683 7.807 7.660 7.719 81,305 +0.00(+0.00%)
Aug 05, 2014 7.821 7.863 7.666 7.719 91,669 -0.18(-2.23%)
Aug 04, 2014 7.860 7.901 7.783 7.895 90,495 +0.08(+0.98%)
Aug 01, 2014 7.921 7.943 7.710 7.818 119,806 -0.08(-1.00%)
Jul 31, 2014 7.927 8.048 7.827 7.898 123,395 -0.16(-1.93%)
Jul 30, 2014 7.998 8.077 7.904 8.053 118,131 +0.10(+1.29%)
Jul 29, 2014 7.865 7.965 7.794 7.951 142,175 +0.05(+0.63%)
Jul 28, 2014 7.848 7.901 7.691 7.901 171,272 +0.10(+1.24%)
Jul 25, 2014 7.857 7.880 7.636 7.804 230,127 -0.03(-0.34%)
Jul 24, 2014 7.892 7.900 7.812 7.830 100,545 -0.03(-0.41%)
Jul 23, 2014 7.918 7.924 7.819 7.863 80,161 -0.03(-0.34%)
Jul 22, 2014 7.854 7.927 7.813 7.889 117,886 +0.10(+1.32%)
Jul 21, 2014 7.763 7.804 7.716 7.786 115,288 +0.04(+0.45%)
Jul 18, 2014 7.783 7.904 7.713 7.751 109,956 -0.03(-0.38%)
Jul 17, 2014 7.857 7.977 7.739 7.780 148,869 -0.05(-0.64%)
Jul 16, 2014 7.957 7.985 7.727 7.830 237,495 -0.05(-0.67%)
Jul 15, 2014 8.048 8.153 7.883 7.883 180,363 -0.15(-1.90%)
Jul 14, 2014 8.033 8.204 8.033 8.036 188,688 +0.03(+0.40%)
Jul 11, 2014 8.065 8.189 7.845 8.004 395,200 -0.28(-3.33%)
Jul 10, 2014 8.251 8.308 8.214 8.280 365,522 +0.02(+0.28%)
Jul 09, 2014 8.202 8.282 8.145 8.257 338,599 +0.05(+0.66%)
Jul 08, 2014 8.280 8.328 8.111 8.202 362,932 -0.06(-0.76%)
Jul 07, 2014 8.102 8.271 8.085 8.265 319,093 +0.16(+2.01%)
Jul 03, 2014 8.202 8.102 8.102 8.102 151,557 -0.11(-1.36%)
Jul 02, 2014 8.257 8.257 8.177 8.214 121,287 -0.04(-0.52%)
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.