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 )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2010 6.288 6.294 6.263 6.280 10,089 +0.01(+0.13%)
Apr 29, 2010 6.289 6.312 6.237 6.272 38,534 -0.03(-0.42%)
Apr 28, 2010 6.294 6.334 6.272 6.298 62,836 +0.01(+0.14%)
Apr 27, 2010 6.228 6.303 6.210 6.289 95,476 +0.08(+1.35%)
Apr 26, 2010 6.166 6.228 6.166 6.206 25,731 +0.03(+0.43%)
Apr 23, 2010 6.126 6.184 6.126 6.179 23,964 +0.04(+0.72%)
Apr 22, 2010 6.135 6.135 6.100 6.135 46,197 +0.00(+0.07%)
Apr 21, 2010 6.104 6.157 6.073 6.131 103,558 +0.03(+0.51%)
Apr 20, 2010 6.086 6.126 6.073 6.100 66,881 +0.03(+0.44%)
Apr 19, 2010 6.153 6.197 6.029 6.073 287,958 -0.06(-1.01%)
Apr 16, 2010 6.210 6.223 6.135 6.135 94,352 -0.08(-1.28%)
Apr 15, 2010 6.245 6.259 6.210 6.214 51,993 -0.05(-0.78%)
Apr 14, 2010 6.237 6.276 6.232 6.263 26,214 +0.00(+0.07%)
Apr 13, 2010 6.245 6.259 6.223 6.259 52,663 +0.03(+0.45%)
Apr 12, 2010 6.239 6.239 6.213 6.230 58,310 +0.02(+0.28%)
Apr 09, 2010 6.222 6.243 6.204 6.213 11,493 -0.02(-0.35%)
Apr 08, 2010 6.217 6.239 6.213 6.235 41,045 -0.00(-0.06%)
Apr 07, 2010 6.261 6.261 6.222 6.239 37,863 +0.03(+0.42%)
Apr 06, 2010 6.195 6.239 6.191 6.213 54,239 -0.00(-0.07%)
Apr 05, 2010 6.235 6.258 6.193 6.217 78,515 +0.04(+0.57%)
Apr 01, 2010 6.156 6.182 6.182 6.182 33,275 +0.04(+0.64%)
Mar 31, 2010 6.125 6.151 6.099 6.143 59,452 +0.04(+0.72%)
Mar 30, 2010 6.099 6.116 6.072 6.099 23,078 +0.00(+0.00%)
Mar 29, 2010 6.099 6.116 6.068 6.099 30,935 +0.02(+0.29%)
Mar 26, 2010 6.064 6.103 6.059 6.081 41,845 -0.00(-0.07%)
Mar 25, 2010 6.064 6.096 6.050 6.086 44,899 +0.00(+0.07%)
Mar 24, 2010 6.072 6.103 6.037 6.081 69,309 +0.01(+0.14%)
Mar 23, 2010 6.094 6.129 6.059 6.072 69,186 -0.04(-0.72%)
Mar 22, 2010 6.072 6.143 6.072 6.116 98,540 +0.00(+0.00%)
Mar 19, 2010 6.064 6.116 6.064 6.116 34,659 +0.04(+0.58%)
Mar 18, 2010 6.055 6.107 6.046 6.081 52,981 +0.04(+0.65%)
Mar 17, 2010 6.015 6.064 6.015 6.042 76,176 -0.00(-0.01%)
Mar 16, 2010 6.020 6.059 6.007 6.043 84,742 +0.01(+0.16%)
Mar 15, 2010 6.037 6.041 6.020 6.033 72,913 +0.01(+0.21%)
Mar 12, 2010 6.055 6.055 6.015 6.020 34,798 -0.02(-0.29%)
Mar 11, 2010 6.024 6.055 6.002 6.037 49,366 +0.00(+0.03%)
Mar 10, 2010 6.001 6.036 6.001 6.036 38,351 +0.01(+0.22%)
Mar 09, 2010 6.044 6.045 5.966 6.022 55,169 -0.03(-0.50%)
Mar 08, 2010 6.062 6.084 6.040 6.053 60,232 -0.04(-0.71%)
Mar 05, 2010 6.062 6.105 6.044 6.097 41,644 +0.03(+0.57%)
Mar 04, 2010 6.018 6.105 6.018 6.062 52,608 +0.01(+0.22%)
Mar 03, 2010 5.996 6.049 5.996 6.048 27,209 +0.04(+0.65%)
Mar 02, 2010 5.953 6.018 5.953 6.009 139,988 +0.07(+1.25%)
Mar 01, 2010 5.922 5.935 5.913 5.935 134,162 +0.00(+0.00%)
Feb 26, 2010 5.966 5.985 5.926 5.935 52,920 -0.03(-0.59%)
Feb 25, 2010 5.887 5.992 5.887 5.970 118,371 +0.10(+1.63%)
Feb 24, 2010 5.848 5.905 5.848 5.874 83,060 +0.04(+0.67%)
Feb 23, 2010 5.857 5.874 5.817 5.835 62,232 -0.01(-0.15%)
Feb 22, 2010 5.948 5.948 5.783 5.844 288,535 -0.13(-2.12%)
Feb 19, 2010 5.996 6.040 5.957 5.970 49,083 -0.06(-0.94%)
Feb 18, 2010 6.083 6.103 6.027 6.027 42,970 -0.04(-0.65%)
Feb 17, 2010 6.101 6.105 6.057 6.066 67,990 +0.01(+0.23%)
Feb 16, 2010 6.014 6.057 5.996 6.052 47,827 +0.05(+0.78%)
Feb 12, 2010 6.018 6.005 6.005 6.005 29,122 -0.01(-0.15%)
Feb 11, 2010 6.053 6.066 5.992 6.014 35,325 -0.02(-0.29%)
Feb 10, 2010 6.062 6.062 6.009 6.031 58,655 -0.02(-0.28%)
Feb 09, 2010 6.113 6.117 6.044 6.048 81,329 -0.04(-0.64%)
Feb 08, 2010 6.026 6.113 6.026 6.087 30,485 +0.05(+0.79%)
Feb 05, 2010 6.026 6.065 6.005 6.039 43,677 -0.01(-0.14%)
Feb 04, 2010 6.061 6.078 6.044 6.048 56,896 -0.02(-0.29%)
Feb 03, 2010 6.057 6.083 6.035 6.065 55,975 +0.03(+0.50%)
Feb 02, 2010 5.944 6.065 5.944 6.035 63,038 +0.07(+1.24%)
Feb 01, 2010 5.987 6.000 5.944 5.961 84,076 +0.00(+0.07%)
Jan 29, 2010 5.927 5.974 5.927 5.957 37,952 +0.02(+0.29%)
Jan 28, 2010 5.983 6.000 5.927 5.940 66,586 -0.02(-0.36%)
Jan 27, 2010 5.931 5.979 5.931 5.961 61,670 +0.04(+0.66%)
Jan 26, 2010 5.966 5.966 5.909 5.922 54,626 -0.04(-0.73%)
Jan 25, 2010 5.966 5.983 5.896 5.966 116,890 +0.00(+0.07%)
Jan 22, 2010 5.996 6.044 5.944 5.961 70,371 -0.07(-1.08%)
Jan 21, 2010 6.013 6.048 5.997 6.026 55,147 +0.00(+0.00%)
Jan 20, 2010 5.996 6.048 5.974 6.026 66,862 +0.03(+0.51%)
Jan 19, 2010 5.918 5.996 5.914 5.996 105,246 +0.09(+1.48%)
Jan 15, 2010 5.883 5.909 5.909 5.909 56,280 +0.02(+0.36%)
Jan 14, 2010 5.875 5.901 5.875 5.888 85,684 +0.01(+0.15%)
Jan 13, 2010 5.875 5.901 5.866 5.879 46,846 +0.01(+0.16%)
Jan 12, 2010 5.857 5.908 5.857 5.870 72,242 -0.03(-0.51%)
Jan 11, 2010 5.874 5.943 5.874 5.900 51,405 +0.01(+0.22%)
Jan 08, 2010 5.818 5.904 5.818 5.887 98,422 +0.01(+0.15%)
Jan 07, 2010 5.839 5.895 5.792 5.878 58,442 +0.05(+0.89%)
Jan 06, 2010 5.801 5.839 5.800 5.826 44,805 +0.04(+0.67%)
Jan 05, 2010 5.796 5.796 5.762 5.788 53,576 +0.02(+0.37%)
Jan 04, 2010 5.775 5.796 5.745 5.766 75,558 -0.01(-0.15%)
Dec 31, 2009 5.814 5.775 5.775 5.775 30,165 -0.02(-0.30%)
Dec 30, 2009 5.757 5.809 5.757 5.792 32,159 -0.00(-0.07%)
Dec 29, 2009 5.736 5.805 5.736 5.796 36,639 +0.03(+0.52%)
Dec 28, 2009 5.689 5.766 5.681 5.766 114,131 +0.07(+1.21%)
Dec 24, 2009 5.684 5.697 5.680 5.697 33,892 +0.01(+0.15%)
Dec 23, 2009 5.658 5.706 5.654 5.689 94,047 +0.03(+0.53%)
Dec 22, 2009 5.689 5.719 5.637 5.658 103,394 -0.06(-1.05%)
Dec 21, 2009 5.723 5.745 5.719 5.719 45,422 +0.00(+0.00%)
Dec 18, 2009 5.757 5.779 5.710 5.719 66,919 -0.08(-1.34%)
Dec 17, 2009 5.792 5.805 5.762 5.796 50,599 +0.01(+0.18%)
Dec 16, 2009 5.745 5.809 5.740 5.786 50,910 +0.02(+0.34%)
Dec 15, 2009 5.865 5.878 5.757 5.766 69,156 -0.11(-1.91%)
Dec 14, 2009 5.861 5.878 5.861 5.878 49,794 -0.01(-0.22%)
Dec 11, 2009 5.930 5.938 5.839 5.891 142,137 -0.05(-0.80%)
Dec 10, 2009 5.904 5.943 5.878 5.938 98,570 +0.07(+1.25%)
Dec 09, 2009 5.861 5.895 5.861 5.865 70,602 -0.01(-0.15%)
Dec 08, 2009 5.732 6.055 5.723 5.874 195,929 +0.12(+2.10%)
Dec 07, 2009 5.745 5.753 5.740 5.753 49,606 +0.00(+0.07%)
Dec 04, 2009 5.706 5.818 5.701 5.749 160,399 +0.00(+0.00%)
Dec 03, 2009 5.684 5.749 5.684 5.749 47,423 +0.08(+1.37%)
Dec 02, 2009 5.615 5.684 5.615 5.671 50,207 +0.07(+1.31%)
Dec 01, 2009 5.641 5.749 5.598 5.598 217,110 -0.03(-0.54%)
Nov 30, 2009 5.585 5.641 5.585 5.628 96,268 +0.03(+0.46%)
Nov 27, 2009 5.559 5.602 5.559 5.602 68,998 +0.01(+0.23%)
Nov 25, 2009 5.589 5.594 5.573 5.589 17,658 +0.02(+0.39%)
Nov 24, 2009 5.581 5.594 5.545 5.568 98,125 -0.02(-0.31%)
Nov 23, 2009 5.555 5.585 5.555 5.585 34,978 +0.03(+0.54%)
Nov 20, 2009 5.577 5.602 5.516 5.555 64,035 -0.03(-0.54%)
Nov 19, 2009 5.508 5.594 5.508 5.585 55,417 +0.02(+0.31%)
Nov 18, 2009 5.564 5.581 5.551 5.568 38,561 +0.01(+0.16%)
Nov 17, 2009 5.581 5.598 5.538 5.559 70,142 -0.01(-0.23%)
Nov 16, 2009 5.555 5.581 5.555 5.572 37,707 +0.01(+0.23%)
Nov 13, 2009 5.546 5.564 5.529 5.559 66,114 +0.03(+0.62%)
Nov 12, 2009 5.602 5.645 5.469 5.525 157,763 -0.13(-2.29%)
Nov 11, 2009 5.719 5.749 5.645 5.654 88,413 -0.09(-1.58%)
Nov 10, 2009 5.753 5.779 5.732 5.745 100,670 -0.04(-0.67%)
Nov 09, 2009 5.801 5.818 5.753 5.783 115,834 -0.02(-0.30%)
Nov 06, 2009 5.848 5.870 5.801 5.801 73,224 -0.05(-0.88%)
Nov 05, 2009 5.891 5.930 5.839 5.852 88,279 -0.06(-0.95%)
Nov 04, 2009 5.852 5.917 5.852 5.908 47,543 +0.07(+1.26%)
Nov 03, 2009 5.857 5.887 5.801 5.835 95,816 -0.01(-0.22%)
Nov 02, 2009 5.882 5.882 5.848 5.848 56,131 +0.00(+0.07%)
Oct 30, 2009 5.870 5.900 5.826 5.844 52,070 -0.05(-0.80%)
Oct 29, 2009 5.826 5.900 5.826 5.891 84,183 +0.03(+0.51%)
Oct 28, 2009 5.861 5.934 5.857 5.861 121,589 +0.00(+0.07%)
Oct 27, 2009 5.818 5.861 5.788 5.857 161,714 -0.03(-0.59%)
Oct 26, 2009 5.870 5.947 5.844 5.891 82,649 -0.02(-0.29%)
Oct 23, 2009 5.904 5.921 5.895 5.908 118,364 +0.06(+1.02%)
Oct 22, 2009 5.908 5.913 5.835 5.849 74,955 -0.04(-0.72%)
Oct 21, 2009 5.770 5.902 5.770 5.891 199,354 +0.13(+2.27%)
Oct 20, 2009 5.693 5.765 5.680 5.760 89,569 +0.11(+2.03%)
Oct 19, 2009 5.611 5.709 5.607 5.645 84,930 +0.04(+0.69%)
Oct 16, 2009 5.426 5.607 5.426 5.607 259,733 +0.23(+4.33%)
Oct 15, 2009 5.572 5.697 5.374 5.374 626,346 -0.27(-4.81%)
Oct 14, 2009 5.796 5.796 5.568 5.645 196,199 -0.17(-2.86%)
Oct 13, 2009 5.697 5.839 5.658 5.812 147,327 +0.05(+0.87%)
Oct 12, 2009 5.883 5.951 5.671 5.762 276,361 -0.17(-2.90%)
Oct 09, 2009 6.068 6.076 5.930 5.934 147,947 -0.12(-1.92%)
Oct 08, 2009 6.076 6.081 6.046 6.051 70,834 -0.03(-0.43%)
Oct 07, 2009 6.072 6.094 6.046 6.076 108,657 -0.01(-0.21%)
Oct 06, 2009 6.132 6.132 6.059 6.089 132,251 -0.04(-0.63%)
Oct 05, 2009 6.046 6.132 6.042 6.128 77,150 +0.07(+1.21%)
Oct 02, 2009 6.042 6.076 6.038 6.055 38,285 +0.02(+0.29%)
Oct 01, 2009 6.042 6.082 6.038 6.038 49,469 -0.02(-0.36%)
Sep 30, 2009 6.016 6.081 6.012 6.059 51,321 +0.03(+0.43%)
Sep 29, 2009 6.102 6.107 6.029 6.033 87,870 -0.07(-1.13%)
Sep 28, 2009 6.111 6.137 6.038 6.102 140,320 +0.04(+0.71%)
Sep 25, 2009 6.033 6.098 6.031 6.059 61,754 +0.04(+0.64%)
Sep 24, 2009 6.016 6.041 6.012 6.020 40,301 -0.02(-0.29%)
Sep 23, 2009 6.016 6.051 6.012 6.038 89,188 +0.03(+0.57%)
Sep 22, 2009 6.003 6.046 5.995 6.003 100,700 +0.02(+0.29%)
Sep 21, 2009 6.046 6.055 5.960 5.986 90,430 -0.00(-0.07%)
Sep 18, 2009 5.951 6.038 5.951 5.990 72,467 +0.03(+0.43%)
Sep 17, 2009 5.908 5.986 5.908 5.964 37,844 +0.04(+0.67%)
Sep 16, 2009 5.943 5.951 5.891 5.924 50,913 +0.01(+0.20%)
Sep 15, 2009 6.007 6.007 5.878 5.913 124,675 +0.01(+0.15%)
Sep 14, 2009 5.882 5.904 5.813 5.904 45,002 +0.07(+1.26%)
Sep 11, 2009 5.904 5.904 5.818 5.831 73,832 -0.09(-1.60%)
Sep 10, 2009 5.943 5.960 5.904 5.926 150,240 +0.01(+0.11%)
Sep 09, 2009 5.882 5.934 5.882 5.919 169,260 +0.05(+0.92%)
Sep 08, 2009 5.831 6.098 5.831 5.865 367,397 +0.06(+0.96%)
Sep 04, 2009 5.770 6.007 5.770 5.809 197,159 +0.12(+2.20%)
Sep 03, 2009 5.503 5.684 5.503 5.684 132,328 +0.18(+3.29%)
Sep 02, 2009 5.495 5.551 5.486 5.503 66,764 +0.01(+0.16%)
Sep 01, 2009 5.495 5.503 5.469 5.495 57,869 +0.01(+0.18%)
Aug 31, 2009 5.495 5.508 5.456 5.485 48,402 -0.01(-0.18%)
Aug 28, 2009 5.486 5.495 5.456 5.495 19,911 +0.03(+0.55%)
Aug 27, 2009 5.439 5.482 5.430 5.464 31,532 +0.01(+0.24%)
Aug 26, 2009 5.387 5.469 5.387 5.452 43,573 +0.04(+0.80%)
Aug 25, 2009 5.378 5.469 5.378 5.408 44,742 +0.00(+0.00%)
Aug 24, 2009 5.378 5.447 5.374 5.408 67,887 +0.06(+1.13%)
Aug 21, 2009 5.352 5.387 5.309 5.348 36,329 -0.03(-0.64%)
Aug 20, 2009 5.396 5.421 5.322 5.383 66,578 -0.03(-0.56%)
Aug 19, 2009 5.439 5.439 5.370 5.413 26,743 -0.01(-0.24%)
Aug 18, 2009 5.404 5.439 5.396 5.426 40,900 +0.04(+0.72%)
Aug 17, 2009 5.357 5.495 5.357 5.387 98,071 +0.02(+0.32%)
Aug 14, 2009 5.314 5.400 5.314 5.370 32,045 +0.02(+0.40%)
Aug 13, 2009 5.314 5.421 5.301 5.348 61,422 +0.03(+0.57%)
Aug 12, 2009 5.344 5.365 5.309 5.318 31,117 -0.03(-0.48%)
Aug 11, 2009 5.387 5.387 5.335 5.344 36,732 -0.02(-0.32%)
Aug 10, 2009 5.344 5.422 5.339 5.361 52,688 +0.04(+0.73%)
Aug 07, 2009 5.391 5.391 5.292 5.322 83,373 -0.07(-1.25%)
Aug 06, 2009 5.327 5.439 5.279 5.390 65,281 +0.09(+1.76%)
Aug 05, 2009 5.447 5.447 5.296 5.296 52,558 -0.08(-1.52%)
Aug 04, 2009 5.301 5.421 5.301 5.378 55,904 +0.09(+1.65%)
Aug 03, 2009 5.266 5.292 5.250 5.291 28,857 +0.04(+0.80%)
Jul 31, 2009 5.305 5.305 5.232 5.249 49,697 -0.03(-0.57%)
Jul 30, 2009 5.283 5.309 5.266 5.279 69,021 +0.00(+0.00%)
Jul 29, 2009 5.253 5.400 5.253 5.279 50,864 +0.02(+0.33%)
Jul 28, 2009 5.352 5.352 5.154 5.262 35,602 -0.06(-1.13%)
Jul 27, 2009 5.258 5.352 5.128 5.322 20,294 +0.09(+1.65%)
Jul 24, 2009 5.309 5.309 5.219 5.236 645 -0.01(-0.16%)
Jul 23, 2009 5.344 5.365 5.245 5.245 61,712 -0.09(-1.70%)
Jul 22, 2009 5.331 5.335 5.309 5.335 21,830 +0.02(+0.32%)
Jul 21, 2009 5.283 5.318 5.283 5.318 13,203 +0.01(+0.14%)
Jul 20, 2009 5.314 5.314 5.275 5.311 13,226 +0.01(+0.19%)
Jul 17, 2009 5.331 5.344 5.292 5.301 24,364 -0.04(-0.73%)
Jul 16, 2009 5.327 5.344 5.291 5.339 58,099 +0.04(+0.81%)
Jul 15, 2009 5.339 5.340 5.275 5.296 54,556 -0.03(-0.49%)
Jul 14, 2009 5.279 5.325 5.239 5.322 34,544 +0.04(+0.67%)
Jul 13, 2009 5.344 5.344 5.279 5.287 50,170 -0.04(-0.74%)
Jul 10, 2009 5.223 5.387 5.223 5.327 50,641 +0.07(+1.31%)
Jul 09, 2009 5.167 5.262 5.167 5.258 34,943 +0.09(+1.67%)
Jul 08, 2009 5.128 5.193 5.128 5.171 52,240 +0.04(+0.76%)
Jul 07, 2009 5.171 5.215 5.098 5.133 126,887 +0.08(+1.66%)
Jul 06, 2009 4.939 5.085 4.934 5.049 72,588 +0.02(+0.30%)
Jul 02, 2009 5.034 5.137 4.990 5.034 37,408 +0.02(+0.34%)
Jul 01, 2009 5.064 5.064 5.016 5.016 58,183 -0.00(-0.09%)
Jun 30, 2009 5.059 5.072 4.990 5.021 83,800 -0.01(-0.26%)
Jun 29, 2009 5.034 5.072 5.012 5.034 71,548 -0.02(-0.34%)
Jun 26, 2009 5.081 5.085 5.008 5.051 23,902 +0.00(+0.08%)
Jun 25, 2009 5.128 5.154 5.008 5.046 112,256 -0.06(-1.26%)
Jun 24, 2009 5.098 5.115 5.090 5.111 16,607 +0.04(+0.76%)
Jun 23, 2009 5.107 5.115 5.068 5.072 90,124 -0.01(-0.25%)
Jun 22, 2009 5.128 5.167 5.053 5.085 46,863 -0.05(-1.01%)
Jun 19, 2009 5.163 5.163 5.046 5.137 51,941 +0.03(+0.59%)
Jun 18, 2009 4.990 5.120 4.982 5.107 60,338 +0.10(+2.07%)
Jun 17, 2009 4.909 5.003 4.874 5.003 68,413 +0.12(+2.56%)
Jun 16, 2009 4.917 4.934 4.831 4.878 70,576 +0.00(+0.00%)
Jun 15, 2009 5.038 5.038 4.857 4.878 65,873 -0.12(-2.33%)
Jun 12, 2009 5.107 5.107 4.926 4.995 133,507 -0.12(-2.36%)
Jun 11, 2009 5.193 5.279 5.115 5.115 79,577 -0.09(-1.66%)
Jun 10, 2009 5.271 5.301 5.154 5.202 85,620 -0.00(-0.08%)
Jun 09, 2009 5.240 5.292 5.202 5.206 44,594 -0.01(-0.10%)
Jun 08, 2009 5.279 5.292 5.202 5.211 28,506 -0.05(-0.89%)
Jun 05, 2009 5.473 5.473 5.258 5.258 72,883 -0.05(-0.97%)
Jun 04, 2009 5.163 5.365 5.128 5.309 85,478 +0.16(+3.10%)
Jun 03, 2009 5.077 5.150 5.008 5.150 86,557 +0.07(+1.44%)
Jun 02, 2009 4.986 5.077 4.982 5.077 185,821 +0.12(+2.52%)
Jun 01, 2009 5.081 5.111 4.917 4.952 164,053 -0.12(-2.30%)
May 29, 2009 5.081 5.081 5.003 5.068 35,848 -0.01(-0.17%)
May 28, 2009 5.115 5.137 5.055 5.077 42,747 -0.03(-0.59%)
May 27, 2009 5.085 5.163 5.077 5.107 42,394 -0.03(-0.67%)
May 26, 2009 5.120 5.171 5.077 5.141 35,748 +0.02(+0.42%)
May 22, 2009 5.167 5.167 5.064 5.120 40,719 -0.00(-0.08%)
May 21, 2009 5.085 5.167 5.085 5.124 43,183 +0.01(+0.17%)
May 20, 2009 5.128 5.133 5.072 5.115 24,151 -0.00(-0.08%)
May 19, 2009 5.081 5.120 5.029 5.120 107,580 +0.07(+1.37%)
May 18, 2009 5.064 5.068 4.977 5.051 60,229 +0.03(+0.51%)
May 15, 2009 5.042 5.064 5.025 5.025 27,826 +0.02(+0.43%)
May 14, 2009 5.055 5.081 4.926 5.003 116,410 -0.05(-1.02%)
May 13, 2009 4.990 5.055 4.969 5.055 55,690 +0.04(+0.86%)
May 12, 2009 4.960 5.016 4.960 5.012 24,596 +0.03(+0.61%)
May 11, 2009 4.973 4.982 4.904 4.982 32,500 +0.05(+0.96%)
May 08, 2009 4.969 4.995 4.921 4.934 45,074 +0.03(+0.53%)
May 07, 2009 4.960 4.960 4.887 4.909 73,094 +0.02(+0.35%)
May 06, 2009 4.891 4.930 4.891 4.891 15,403 +0.00(+0.00%)
May 05, 2009 4.857 4.891 4.857 4.891 28,274 +0.05(+0.98%)
May 04, 2009 4.883 4.883 4.835 4.844 60,942 +0.00(+0.00%)
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.