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

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2003 6.141 6.141 6.141 6.141 8,121 +0.00(+0.07%)
Oct 30, 2003 6.137 6.137 6.137 6.137 21,116 -0.01(-0.21%)
Oct 29, 2003 6.150 6.171 6.124 6.150 56,619 +0.03(+0.49%)
Oct 28, 2003 6.111 6.158 6.111 6.119 43,392 +0.00(+0.07%)
Oct 27, 2003 6.137 6.141 6.115 6.115 17,171 +0.01(+0.21%)
Oct 24, 2003 6.137 6.137 6.102 6.102 21,116 -0.00(-0.07%)
Oct 23, 2003 6.137 6.158 6.102 6.107 58,243 -0.01(-0.14%)
Oct 22, 2003 6.111 6.137 6.072 6.115 45,944 +0.00(+0.07%)
Oct 21, 2003 6.081 6.098 6.081 6.111 11,602 +0.04(+0.71%)
Oct 20, 2003 6.029 6.111 6.029 6.068 32,950 +0.06(+1.08%)
Oct 17, 2003 6.003 6.012 6.003 6.003 25,060 -0.05(-0.85%)
Oct 16, 2003 6.003 6.051 6.003 6.055 20,187 +0.04(+0.64%)
Oct 15, 2003 6.012 6.016 6.012 6.016 14,386 -0.00(-0.07%)
Oct 14, 2003 6.033 6.033 6.016 6.020 15,314 -0.03(-0.43%)
Oct 13, 2003 6.059 6.059 6.029 6.046 9,977 +0.01(+0.14%)
Oct 10, 2003 6.055 6.115 6.038 6.038 78,199 -0.06(-1.06%)
Oct 09, 2003 6.076 6.119 6.076 6.102 37,359 +0.05(+0.85%)
Oct 08, 2003 6.051 6.051 6.051 6.051 24,596 -0.01(-0.14%)
Oct 07, 2003 6.059 6.059 6.046 6.059 50,353 +0.01(+0.21%)
Oct 06, 2003 6.033 6.055 6.033 6.046 53,834 +0.01(+0.21%)
Oct 03, 2003 6.038 6.055 6.016 6.033 40,375 -0.01(-0.14%)
Oct 02, 2003 6.029 6.042 6.029 6.042 14,386 -0.00(-0.07%)
Oct 01, 2003 6.051 6.051 6.038 6.046 48,033 +0.02(+0.36%)
Sep 30, 2003 6.007 6.051 5.995 6.025 41,536 +0.02(+0.36%)
Sep 29, 2003 6.003 6.003 5.986 6.003 24,828 -0.01(-0.14%)
Sep 26, 2003 5.973 5.999 5.960 6.012 40,607 +0.03(+0.50%)
Sep 25, 2003 5.947 5.982 5.938 5.982 61,492 +0.05(+0.87%)
Sep 24, 2003 5.951 5.951 5.930 5.930 16,707 -0.01(-0.14%)
Sep 23, 2003 5.917 5.938 5.917 5.938 34,342 +0.02(+0.36%)
Sep 22, 2003 5.930 5.938 5.917 5.917 22,276 -0.03(-0.58%)
Sep 19, 2003 5.947 5.947 5.917 5.951 35,734 +0.00(+0.07%)
Sep 18, 2003 5.947 5.947 5.947 5.947 0 +0.01(+0.15%)
Sep 17, 2003 5.947 5.947 5.917 5.938 31,790 +0.01(+0.22%)
Sep 16, 2003 5.943 5.943 5.917 5.926 14,154 -0.02(-0.29%)
Sep 15, 2003 5.943 5.943 5.926 5.943 6,265 +0.01(+0.22%)
Sep 12, 2003 5.951 5.960 5.917 5.930 73,326 -0.02(-0.36%)
Sep 11, 2003 5.982 5.986 5.930 5.951 26,453 -0.04(-0.65%)
Sep 10, 2003 6.020 6.025 5.947 5.990 49,657 +0.00(+0.00%)
Sep 09, 2003 6.025 6.025 5.990 5.990 17,171 -0.03(-0.50%)
Sep 08, 2003 6.012 6.020 5.973 6.020 66,597 +0.03(+0.43%)
Sep 05, 2003 5.964 5.999 5.964 5.995 64,508 +0.05(+0.87%)
Sep 04, 2003 5.857 5.947 5.844 5.943 132,033 +0.11(+1.85%)
Sep 03, 2003 5.861 5.891 5.835 5.835 40,839 -0.02(-0.37%)
Sep 02, 2003 5.870 5.874 5.831 5.857 31,094 +0.00(+0.07%)
Aug 29, 2003 5.861 5.878 5.852 5.852 13,226 +0.00(+0.00%)
Aug 28, 2003 5.857 5.870 5.826 5.852 35,038 -0.00(-0.07%)
Aug 27, 2003 5.818 5.865 5.792 5.857 64,972 +0.04(+0.67%)
Aug 26, 2003 5.852 5.852 5.788 5.818 60,795 -0.03(-0.44%)
Aug 25, 2003 5.861 5.861 5.844 5.844 10,442 -0.00(-0.07%)
Aug 22, 2003 5.861 5.865 5.848 5.848 13,922 -0.02(-0.29%)
Aug 21, 2003 5.891 5.895 5.865 5.865 19,955 +0.00(+0.07%)
Aug 20, 2003 5.861 5.882 5.857 5.861 51,746 +0.02(+0.37%)
Aug 19, 2003 5.818 5.857 5.818 5.839 39,911 +0.01(+0.22%)
Aug 18, 2003 5.865 5.891 5.796 5.826 121,591 -0.03(-0.44%)
Aug 15, 2003 5.796 5.852 5.788 5.852 30,165 +0.07(+1.27%)
Aug 14, 2003 5.831 5.835 5.779 5.779 76,342 -0.04(-0.74%)
Aug 13, 2003 5.964 5.964 5.805 5.822 87,249 -0.13(-2.24%)
Aug 12, 2003 5.999 6.025 5.956 5.956 43,392 -0.07(-1.14%)
Aug 11, 2003 6.012 6.033 5.995 6.025 43,624 +0.00(+0.00%)
Aug 08, 2003 6.038 6.038 5.977 6.025 53,138 -0.01(-0.21%)
Aug 07, 2003 5.990 6.051 5.990 6.038 52,210 +0.07(+1.16%)
Aug 06, 2003 5.882 6.003 5.882 5.969 94,906 +0.10(+1.69%)
Aug 05, 2003 5.874 5.908 5.861 5.870 71,934 +0.01(+0.15%)
Aug 04, 2003 5.870 5.870 5.788 5.861 62,420 -0.02(-0.37%)
Aug 01, 2003 5.904 5.926 5.882 5.882 31,558 -0.00(-0.07%)
Jul 31, 2003 5.982 6.003 5.844 5.887 108,133 -0.07(-1.23%)
Jul 30, 2003 6.003 6.003 5.934 5.960 77,735 -0.02(-0.36%)
Jul 29, 2003 6.012 6.033 5.951 5.982 63,116 -0.05(-0.86%)
Jul 28, 2003 6.180 6.180 5.999 6.033 149,437 -0.16(-2.64%)
Jul 25, 2003 6.193 6.201 6.176 6.197 50,121 +0.00(+0.07%)
Jul 24, 2003 6.158 6.193 6.124 6.193 74,718 +0.00(+0.07%)
Jul 23, 2003 6.132 6.188 6.132 6.188 90,729 +0.05(+0.77%)
Jul 22, 2003 6.150 6.158 6.102 6.141 45,016 +0.03(+0.49%)
Jul 21, 2003 6.193 6.197 6.111 6.111 42,464 -0.08(-1.25%)
Jul 18, 2003 6.206 6.206 6.163 6.188 20,884 -0.01(-0.14%)
Jul 17, 2003 6.244 6.270 6.163 6.197 40,375 -0.01(-0.21%)
Jul 16, 2003 6.309 6.309 6.197 6.210 47,105 -0.10(-1.57%)
Jul 15, 2003 6.357 6.357 6.300 6.309 84,696 -0.03(-0.41%)
Jul 14, 2003 6.395 6.395 6.335 6.335 67,989 -0.06(-0.94%)
Jul 11, 2003 6.378 6.400 6.322 6.395 23,668 +0.02(+0.27%)
Jul 10, 2003 6.387 6.395 6.357 6.378 38,983 +0.02(+0.34%)
Jul 09, 2003 6.357 6.378 6.344 6.357 29,933 +0.00(+0.07%)
Jul 08, 2003 6.335 6.365 6.313 6.352 69,613 +0.04(+0.68%)
Jul 07, 2003 6.382 6.382 6.309 6.309 55,690 -0.04(-0.68%)
Jul 03, 2003 6.400 6.400 6.348 6.352 43,160 -0.00(-0.07%)
Jul 02, 2003 6.335 6.365 6.335 6.357 81,679 +0.05(+0.75%)
Jul 01, 2003 6.357 6.361 6.300 6.309 104,884 +0.00(+0.00%)
Jun 30, 2003 6.322 6.352 6.270 6.309 90,265 +0.03(+0.48%)
Jun 27, 2003 6.296 6.313 6.270 6.279 31,790 -0.01(-0.21%)
Jun 26, 2003 6.262 6.326 6.262 6.292 61,492 +0.02(+0.34%)
Jun 25, 2003 6.313 6.352 6.270 6.270 48,961 +0.02(+0.28%)
Jun 24, 2003 6.322 6.322 6.253 6.253 25,989 -0.06(-0.96%)
Jun 23, 2003 6.249 6.331 6.214 6.313 117,182 +0.07(+1.17%)
Jun 20, 2003 6.283 6.283 6.227 6.240 24,596 -0.02(-0.34%)
Jun 19, 2003 6.296 6.296 6.236 6.262 32,718 -0.03(-0.48%)
Jun 18, 2003 6.313 6.313 6.270 6.292 77,271 -0.02(-0.34%)
Jun 17, 2003 6.326 6.331 6.253 6.313 64,740 -0.02(-0.27%)
Jun 16, 2003 6.300 6.339 6.253 6.331 64,044 +0.06(+0.96%)
Jun 13, 2003 6.236 6.318 6.236 6.270 86,088 +0.04(+0.62%)
Jun 12, 2003 6.210 6.240 6.201 6.232 52,674 -0.05(-0.82%)
Jun 11, 2003 6.227 6.283 6.223 6.283 88,177 +0.06(+0.90%)
Jun 10, 2003 6.232 6.236 6.188 6.227 62,188 -0.00(-0.07%)
Jun 09, 2003 6.240 6.240 6.197 6.232 84,232 -0.02(-0.28%)
Jun 06, 2003 6.249 6.253 6.227 6.249 33,182 -0.01(-0.14%)
Jun 05, 2003 6.223 6.270 6.210 6.257 65,436 +0.01(+0.21%)
Jun 04, 2003 6.227 6.249 6.201 6.244 73,558 +0.02(+0.35%)
Jun 03, 2003 6.236 6.240 6.210 6.223 54,762 -0.03(-0.41%)
Jun 02, 2003 6.266 6.275 6.236 6.249 41,536 -0.02(-0.34%)
May 30, 2003 6.270 6.292 6.262 6.270 52,210 +0.01(+0.14%)
May 29, 2003 6.270 6.270 6.253 6.262 16,707 -0.01(-0.14%)
May 28, 2003 6.262 6.270 6.201 6.270 51,746 +0.01(+0.14%)
May 27, 2003 6.244 6.262 6.201 6.262 47,569 +0.02(+0.35%)
May 23, 2003 6.206 6.244 6.201 6.240 9,049 +0.00(+0.07%)
May 22, 2003 6.197 6.244 6.193 6.236 24,132 +0.02(+0.28%)
May 21, 2003 6.197 6.244 6.188 6.219 65,668 -0.01(-0.21%)
May 20, 2003 6.188 6.253 6.188 6.232 49,193 +0.01(+0.14%)
May 19, 2003 6.236 6.249 6.206 6.223 36,199 -0.03(-0.55%)
May 16, 2003 6.214 6.257 6.193 6.257 37,359 +0.04(+0.69%)
May 15, 2003 6.119 6.223 6.119 6.214 50,121 +0.05(+0.84%)
May 14, 2003 6.098 6.163 6.094 6.163 60,795 +0.06(+1.06%)
May 13, 2003 6.076 6.098 6.046 6.098 54,530 +0.02(+0.35%)
May 12, 2003 6.055 6.098 6.038 6.076 37,823 +0.03(+0.50%)
May 09, 2003 6.033 6.076 6.033 6.046 18,331 -0.04(-0.64%)
May 08, 2003 6.033 6.085 6.025 6.085 13,922 +0.06(+1.00%)
May 07, 2003 6.055 6.059 6.025 6.025 15,779 -0.03(-0.50%)
May 06, 2003 6.033 6.059 6.020 6.055 32,022 +0.03(+0.43%)
May 05, 2003 6.020 6.029 5.999 6.029 30,629 +0.01(+0.14%)
May 02, 2003 6.020 6.020 5.995 6.020 15,779 +0.01(+0.14%)
May 01, 2003 6.020 6.025 5.999 6.012 34,110 +0.00(+0.07%)
Apr 30, 2003 6.007 6.007 5.990 6.007 14,154 +0.02(+0.36%)
Apr 29, 2003 5.990 5.999 5.982 5.986 36,663 +0.00(+0.07%)
Apr 28, 2003 5.986 5.990 5.951 5.982 73,558 +0.00(+0.00%)
Apr 25, 2003 5.969 5.982 5.947 5.982 19,955 +0.03(+0.58%)
Apr 24, 2003 5.930 5.969 5.930 5.947 37,359 -0.03(-0.50%)
Apr 23, 2003 5.969 5.977 5.969 5.977 9,281 +0.03(+0.51%)
Apr 22, 2003 5.956 5.973 5.943 5.947 31,094 -0.01(-0.14%)
Apr 21, 2003 5.956 5.969 5.943 5.956 44,320 +0.03(+0.51%)
Apr 17, 2003 5.938 5.964 5.926 5.926 50,353 +0.00(+0.00%)
Apr 16, 2003 5.900 5.926 5.900 5.926 25,757 +0.04(+0.66%)
Apr 15, 2003 5.904 5.913 5.882 5.887 15,082 -0.03(-0.51%)
Apr 14, 2003 5.908 5.926 5.882 5.917 40,375 +0.01(+0.22%)
Apr 11, 2003 5.904 5.913 5.870 5.904 60,795 +0.01(+0.15%)
Apr 10, 2003 5.882 5.895 5.870 5.895 50,121 +0.02(+0.37%)
Apr 09, 2003 5.878 5.878 5.861 5.874 28,541 +0.00(+0.00%)
Apr 08, 2003 5.861 5.878 5.861 5.874 32,022 +0.01(+0.22%)
Apr 07, 2003 5.930 5.930 5.861 5.861 47,801 -0.07(-1.23%)
Apr 04, 2003 5.904 5.934 5.900 5.934 37,127 +0.00(+0.00%)
Apr 03, 2003 5.926 5.934 5.908 5.934 23,668 +0.02(+0.36%)
Apr 02, 2003 5.921 5.947 5.913 5.913 41,536 +0.01(+0.15%)
Apr 01, 2003 5.908 5.926 5.904 5.904 20,187 -0.00(-0.07%)
Mar 31, 2003 5.904 5.930 5.904 5.908 20,652 +0.01(+0.22%)
Mar 28, 2003 5.900 5.913 5.895 5.895 16,475 +0.00(+0.00%)
Mar 27, 2003 5.878 5.913 5.878 5.895 61,259 +0.02(+0.37%)
Mar 26, 2003 5.857 5.874 5.844 5.874 47,569 +0.04(+0.74%)
Mar 25, 2003 5.831 5.848 5.818 5.831 27,381 +0.01(+0.15%)
Mar 24, 2003 5.809 5.861 5.809 5.822 39,679 +0.02(+0.30%)
Mar 21, 2003 5.878 5.878 5.801 5.805 98,619 -0.06(-1.10%)
Mar 20, 2003 5.874 5.895 5.848 5.870 31,094 -0.00(-0.07%)
Mar 19, 2003 5.900 5.917 5.852 5.874 50,353 -0.03(-0.58%)
Mar 18, 2003 5.908 5.934 5.908 5.908 39,911 -0.03(-0.58%)
Mar 17, 2003 5.947 5.951 5.943 5.943 31,326 +0.03(+0.51%)
Mar 14, 2003 5.947 5.947 5.904 5.913 32,718 -0.03(-0.58%)
Mar 13, 2003 5.969 5.969 5.926 5.947 52,674 -0.02(-0.36%)
Mar 12, 2003 5.969 5.969 5.934 5.969 74,950 -0.00(-0.07%)
Mar 11, 2003 5.969 5.990 5.969 5.973 58,707 +0.00(+0.07%)
Mar 10, 2003 5.926 5.969 5.913 5.969 62,188 +0.04(+0.73%)
Mar 07, 2003 5.904 5.921 5.904 5.926 32,718 +0.02(+0.37%)
Mar 06, 2003 5.960 5.960 5.891 5.904 83,768 -0.05(-0.80%)
Mar 05, 2003 5.934 5.951 5.926 5.951 34,806 +0.03(+0.44%)
Mar 04, 2003 5.930 5.943 5.904 5.926 25,757 -0.01(-0.15%)
Mar 03, 2003 5.926 5.934 5.891 5.934 52,210 +0.03(+0.51%)
Feb 28, 2003 5.926 5.926 5.904 5.904 14,386 +0.00(+0.00%)
Feb 27, 2003 5.926 5.930 5.891 5.904 41,304 -0.02(-0.36%)
Feb 26, 2003 5.917 5.947 5.895 5.926 61,492 +0.02(+0.37%)
Feb 25, 2003 5.882 5.930 5.882 5.904 38,055 +0.02(+0.29%)
Feb 24, 2003 5.882 5.917 5.882 5.887 13,690 +0.02(+0.37%)
Feb 21, 2003 5.874 5.913 5.865 5.865 48,497 -0.02(-0.29%)
Feb 20, 2003 5.874 5.913 5.874 5.882 46,641 -0.02(-0.37%)
Feb 19, 2003 5.874 5.904 5.874 5.904 7,889 +0.04(+0.66%)
Feb 18, 2003 5.904 5.904 5.865 5.865 19,955 -0.06(-1.02%)
Feb 14, 2003 5.934 5.973 5.865 5.926 34,806 -0.02(-0.36%)
Feb 13, 2003 5.947 5.947 5.926 5.947 3,016 -0.02(-0.36%)
Feb 12, 2003 5.947 5.969 5.917 5.969 4,640 -0.00(-0.07%)
Feb 11, 2003 5.947 5.973 5.947 5.973 1,624 -0.01(-0.22%)
Feb 10, 2003 5.990 5.990 5.947 5.986 20,187 +0.02(+0.29%)
Feb 07, 2003 5.947 5.969 5.943 5.969 32,254 +0.02(+0.29%)
Feb 06, 2003 5.956 5.956 5.951 5.951 24,364 -0.00(-0.07%)
Feb 05, 2003 5.960 5.977 5.956 5.956 5,569 -0.03(-0.50%)
Feb 04, 2003 5.947 5.986 5.947 5.986 19,723 +0.01(+0.22%)
Feb 03, 2003 5.926 5.973 5.913 5.973 20,419 +0.06(+0.95%)
Jan 31, 2003 5.947 5.956 5.913 5.917 30,629 -0.01(-0.15%)
Jan 30, 2003 5.969 5.969 5.882 5.926 49,657 -0.02(-0.29%)
Jan 29, 2003 5.956 5.977 5.921 5.943 77,503 -0.00(-0.07%)
Jan 28, 2003 5.882 5.956 5.878 5.947 93,746 +0.06(+0.95%)
Jan 27, 2003 5.904 5.943 5.882 5.891 45,944 -0.03(-0.58%)
Jan 24, 2003 5.908 5.926 5.904 5.926 21,812 +0.03(+0.51%)
Jan 23, 2003 5.904 5.913 5.882 5.895 65,668 +0.01(+0.22%)
Jan 22, 2003 5.904 5.904 5.882 5.882 18,099 +0.00(+0.07%)
Jan 21, 2003 5.861 5.878 5.831 5.878 53,138 +0.05(+0.81%)
Jan 17, 2003 5.805 5.839 5.805 5.831 32,486 -0.01(-0.15%)
Jan 16, 2003 5.818 5.852 5.796 5.839 39,679 +0.02(+0.37%)
Jan 15, 2003 5.857 5.861 5.814 5.818 26,453 -0.01(-0.22%)
Jan 14, 2003 5.839 5.861 5.831 5.831 15,547 +0.00(+0.07%)
Jan 13, 2003 5.792 5.861 5.775 5.826 119,039 -0.00(-0.07%)
Jan 10, 2003 5.796 5.857 5.796 5.831 42,696 +0.03(+0.45%)
Jan 09, 2003 5.861 5.861 5.796 5.805 58,243 -0.07(-1.25%)
Jan 08, 2003 5.904 5.904 5.852 5.878 43,160 -0.03(-0.58%)
Jan 07, 2003 5.947 5.947 5.904 5.913 67,525 -0.03(-0.58%)
Jan 06, 2003 5.926 5.969 5.926 5.947 19,955 +0.06(+1.10%)
Jan 03, 2003 5.895 5.921 5.882 5.882 37,127 -0.03(-0.44%)
Jan 02, 2003 5.969 5.969 5.908 5.908 25,524 -0.04(-0.72%)
Dec 31, 2002 5.947 5.973 5.926 5.951 60,795 +0.00(+0.07%)
Dec 30, 2002 5.913 5.947 5.900 5.947 47,801 +0.03(+0.51%)
Dec 27, 2002 5.861 5.921 5.861 5.917 60,563 +0.08(+1.33%)
Dec 26, 2002 5.852 5.861 5.839 5.839 9,049 -0.04(-0.73%)
Dec 24, 2002 5.818 5.882 5.814 5.882 37,823 +0.10(+1.71%)
Dec 23, 2002 5.818 5.818 5.779 5.783 63,580 -0.01(-0.22%)
Dec 20, 2002 5.835 5.848 5.796 5.796 33,878 -0.01(-0.15%)
Dec 19, 2002 5.792 5.831 5.792 5.805 22,276 +0.01(+0.22%)
Dec 18, 2002 5.805 5.814 5.788 5.792 39,679 -0.01(-0.22%)
Dec 17, 2002 5.822 5.822 5.805 5.805 15,547 -0.02(-0.30%)
Dec 16, 2002 5.805 5.861 5.801 5.822 19,027 -0.01(-0.22%)
Dec 13, 2002 5.818 5.839 5.792 5.835 24,596 -0.00(-0.07%)
Dec 12, 2002 5.870 5.895 5.835 5.839 23,436 -0.08(-1.31%)
Dec 11, 2002 5.870 5.943 5.835 5.917 75,414 +0.06(+1.10%)
Dec 10, 2002 5.826 5.857 5.818 5.852 25,060 +0.03(+0.59%)
Dec 09, 2002 5.822 5.861 5.818 5.818 45,480 -0.02(-0.30%)
Dec 06, 2002 5.848 5.852 5.835 5.835 23,900 -0.02(-0.29%)
Dec 05, 2002 5.835 5.882 5.835 5.852 73,790 -0.01(-0.15%)
Dec 04, 2002 5.796 5.861 5.796 5.861 23,204 +0.09(+1.49%)
Dec 03, 2002 5.766 5.818 5.766 5.775 35,270 -0.02(-0.37%)
Dec 02, 2002 5.775 5.835 5.762 5.796 30,629 +0.00(+0.00%)
Nov 29, 2002 5.796 5.796 5.796 5.796 1,160 +0.02(+0.37%)
Nov 27, 2002 5.818 5.818 5.762 5.775 25,757 -0.07(-1.18%)
Nov 26, 2002 5.753 5.844 5.732 5.844 51,978 +0.09(+1.57%)
Nov 25, 2002 5.714 5.753 5.714 5.753 29,005 +0.02(+0.30%)
Nov 22, 2002 5.745 5.766 5.736 5.736 19,259 -0.02(-0.30%)
Nov 21, 2002 5.775 5.779 5.736 5.753 52,442 -0.03(-0.52%)
Nov 20, 2002 5.818 5.818 5.783 5.783 44,088 -0.02(-0.37%)
Nov 19, 2002 5.779 5.826 5.775 5.805 48,729 -0.01(-0.22%)
Nov 18, 2002 5.826 5.826 5.766 5.818 78,895 -0.01(-0.15%)
Nov 15, 2002 5.844 5.844 5.826 5.826 16,939 -0.03(-0.44%)
Nov 14, 2002 5.874 5.878 5.848 5.852 10,442 -0.03(-0.51%)
Nov 13, 2002 5.913 5.913 5.882 5.882 11,834 -0.05(-0.80%)
Nov 12, 2002 5.964 5.964 5.930 5.930 18,563 -0.03(-0.51%)
Nov 11, 2002 5.947 5.960 5.926 5.960 25,757 +0.04(+0.73%)
Nov 08, 2002 5.917 5.926 5.865 5.917 37,591 +0.01(+0.22%)
Nov 07, 2002 5.796 5.904 5.796 5.904 30,629 +0.09(+1.48%)
Nov 06, 2002 5.792 5.818 5.775 5.818 35,270 +0.01(+0.22%)
Nov 05, 2002 5.822 5.826 5.757 5.805 40,607 -0.05(-0.81%)
Nov 04, 2002 5.818 5.861 5.779 5.852 44,088 +0.05(+0.89%)
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.