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

The Gabelli Equity Trust Inc. (NY: GAB )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 2.362 2.362 2.346 2.349 669,154 -0.01(-0.43%)
Oct 30, 2013 2.362 2.379 2.352 2.359 973,413 -0.01(-0.28%)
Oct 29, 2013 2.362 2.373 2.356 2.366 1,075,340 +0.01(+0.57%)
Oct 28, 2013 2.362 2.362 2.352 2.352 932,567 -0.00(-0.14%)
Oct 25, 2013 2.359 2.362 2.346 2.356 810,596 +0.01(+0.43%)
Oct 24, 2013 2.352 2.369 2.346 2.346 1,225,173 -0.00(-0.14%)
Oct 23, 2013 2.335 2.352 2.332 2.349 721,417 +0.01(+0.58%)
Oct 22, 2013 2.342 2.352 2.332 2.335 1,255,079 +0.01(+0.29%)
Oct 21, 2013 2.346 2.346 2.322 2.329 1,065,239 -0.01(-0.29%)
Oct 18, 2013 2.322 2.349 2.322 2.335 1,517,971 +0.02(+0.87%)
Oct 17, 2013 2.305 2.322 2.288 2.315 774,447 +0.02(+0.73%)
Oct 16, 2013 2.302 2.315 2.295 2.298 841,492 +0.01(+0.29%)
Oct 15, 2013 2.281 2.302 2.281 2.292 694,225 +0.01(+0.32%)
Oct 14, 2013 2.278 2.292 2.275 2.284 726,963 -0.01(-0.32%)
Oct 11, 2013 2.265 2.294 2.264 2.292 760,126 +0.03(+1.19%)
Oct 10, 2013 2.244 2.275 2.238 2.265 916,069 +0.04(+1.98%)
Oct 09, 2013 2.217 2.226 2.204 2.221 788,675 +0.02(+0.77%)
Oct 08, 2013 2.238 2.241 2.204 2.204 1,284,339 -0.03(-1.36%)
Oct 07, 2013 2.254 2.254 2.231 2.234 1,054,954 -0.03(-1.20%)
Oct 04, 2013 2.254 2.278 2.254 2.261 703,890 +0.01(+0.30%)
Oct 03, 2013 2.271 2.271 2.251 2.254 1,328,522 -0.01(-0.60%)
Oct 02, 2013 2.281 2.281 2.265 2.268 634,682 -0.02(-1.03%)
Oct 01, 2013 2.275 2.298 2.275 2.292 443,244 +0.02(+1.04%)
Sep 30, 2013 2.265 2.281 2.261 2.268 814,237 -0.02(-0.88%)
Sep 27, 2013 2.302 2.302 2.285 2.288 716,892 -0.03(-1.31%)
Sep 26, 2013 2.315 2.322 2.302 2.319 400,324 +0.01(+0.29%)
Sep 25, 2013 2.322 2.325 2.305 2.312 681,584 -0.01(-0.58%)
Sep 24, 2013 2.305 2.335 2.298 2.325 1,823,134 +0.02(+0.73%)
Sep 23, 2013 2.285 2.319 2.285 2.308 1,986,408 +0.02(+1.03%)
Sep 20, 2013 2.292 2.292 2.268 2.285 985,511 -0.01(-0.29%)
Sep 19, 2013 2.281 2.295 2.278 2.292 692,370 +0.01(+0.30%)
Sep 18, 2013 2.275 2.295 2.261 2.285 1,272,135 +0.02(+0.89%)
Sep 17, 2013 2.275 2.288 2.261 2.265 710,181 -0.01(-0.30%)
Sep 16, 2013 2.301 2.295 2.268 2.271 692,962 -0.00(-0.15%)
Sep 13, 2013 2.268 2.278 2.261 2.275 586,935 +0.00(+0.15%)
Sep 12, 2013 2.271 2.275 2.261 2.271 850,259 +0.02(+0.75%)
Sep 11, 2013 2.241 2.254 2.238 2.254 896,752 +0.01(+0.44%)
Sep 10, 2013 2.221 2.248 2.215 2.245 1,103,398 +0.03(+1.19%)
Sep 09, 2013 2.208 2.221 2.208 2.218 785,704 +0.02(+0.75%)
Sep 06, 2013 2.211 2.218 2.186 2.202 883,081 -0.01(-0.30%)
Sep 05, 2013 2.195 2.215 2.195 2.208 667,490 +0.01(+0.45%)
Sep 04, 2013 2.168 2.198 2.165 2.198 710,480 +0.03(+1.37%)
Sep 03, 2013 2.188 2.192 2.159 2.168 798,461 +0.01(+0.61%)
Aug 30, 2013 2.162 2.170 2.152 2.155 449,442 -0.01(-0.31%)
Aug 29, 2013 2.172 2.188 2.162 2.162 687,377 -0.01(-0.61%)
Aug 28, 2013 2.162 2.178 2.159 2.175 795,678 +0.02(+0.92%)
Aug 27, 2013 2.182 2.182 2.149 2.155 1,573,181 -0.04(-1.95%)
Aug 26, 2013 2.231 2.235 2.198 2.198 1,021,615 -0.04(-1.63%)
Aug 23, 2013 2.228 2.235 2.221 2.235 694,135 +0.02(+0.90%)
Aug 22, 2013 2.211 2.228 2.208 2.215 907,491 +0.01(+0.30%)
Aug 21, 2013 2.208 2.215 2.192 2.208 980,751 +0.00(+0.00%)
Aug 20, 2013 2.192 2.221 2.188 2.208 961,769 +0.02(+0.75%)
Aug 19, 2013 2.228 2.228 2.192 2.192 928,471 -0.03(-1.49%)
Aug 16, 2013 2.221 2.231 2.215 2.225 612,093 -0.01(-0.30%)
Aug 15, 2013 2.251 2.251 2.218 2.231 1,081,420 -0.04(-1.60%)
Aug 14, 2013 2.278 2.281 2.264 2.268 441,501 -0.02(-0.87%)
Aug 13, 2013 2.261 2.287 2.251 2.287 824,193 +0.03(+1.32%)
Aug 12, 2013 2.258 2.271 2.251 2.258 1,036,880 -0.00(-0.15%)
Aug 09, 2013 2.274 2.284 2.261 2.261 1,262,379 -0.02(-0.87%)
Aug 08, 2013 2.291 2.294 2.281 2.281 629,318 +0.00(+0.00%)
Aug 07, 2013 2.271 2.291 2.264 2.281 776,393 -0.01(-0.29%)
Aug 06, 2013 2.287 2.294 2.268 2.287 853,074 -0.01(-0.29%)
Aug 05, 2013 2.271 2.294 2.271 2.294 1,059,884 +0.02(+0.73%)
Aug 02, 2013 2.271 2.278 2.264 2.278 980,458 +0.00(+0.00%)
Aug 01, 2013 2.261 2.278 2.261 2.278 1,259,699 +0.03(+1.17%)
Jul 31, 2013 2.271 2.282 2.251 2.251 1,630,269 -0.03(-1.16%)
Jul 30, 2013 2.281 2.284 2.268 2.278 987,903 +0.01(+0.29%)
Jul 29, 2013 2.281 2.291 2.271 2.271 844,017 -0.02(-0.87%)
Jul 26, 2013 2.281 2.291 2.274 2.291 713,530 +0.01(+0.29%)
Jul 25, 2013 2.284 2.294 2.271 2.284 1,116,460 +0.00(+0.00%)
Jul 24, 2013 2.301 2.304 2.281 2.284 877,572 -0.02(-0.72%)
Jul 23, 2013 2.284 2.304 2.278 2.301 1,002,787 +0.03(+1.16%)
Jul 22, 2013 2.281 2.278 2.268 2.274 1,023,663 -0.00(-0.14%)
Jul 19, 2013 2.278 2.287 2.274 2.278 997,774 -0.01(-0.43%)
Jul 18, 2013 2.284 2.307 2.284 2.287 1,344,636 -0.00(-0.14%)
Jul 17, 2013 2.287 2.291 2.278 2.291 644,989 +0.01(+0.28%)
Jul 16, 2013 2.291 2.294 2.278 2.284 583,172 -0.01(-0.43%)
Jul 15, 2013 2.291 2.301 2.284 2.294 923,591 +0.00(+0.00%)
Jul 12, 2013 2.297 2.297 2.278 2.294 947,227 +0.00(+0.00%)
Jul 11, 2013 2.294 2.297 2.281 2.294 891,836 +0.03(+1.46%)
Jul 10, 2013 2.261 2.278 2.248 2.261 781,021 +0.00(+0.00%)
Jul 09, 2013 2.261 2.264 2.251 2.261 915,193 +0.01(+0.44%)
Jul 08, 2013 2.264 2.281 2.245 2.251 1,260,721 +0.00(+0.15%)
Jul 05, 2013 2.251 2.251 2.231 2.248 328,106 +0.00(+0.22%)
Jul 03, 2013 2.245 2.245 2.221 2.243 447,724 -0.01(-0.37%)
Jul 02, 2013 2.241 2.261 2.238 2.251 600,924 +0.01(+0.29%)
Jul 01, 2013 2.221 2.261 2.221 2.245 1,281,404 +0.04(+1.95%)
Jun 28, 2013 2.182 2.211 2.182 2.202 816,107 +0.00(+0.15%)
Jun 27, 2013 2.195 2.215 2.195 2.198 675,891 +0.01(+0.30%)
Jun 26, 2013 2.162 2.195 2.162 2.192 889,794 +0.04(+1.69%)
Jun 25, 2013 2.145 2.159 2.126 2.155 849,713 +0.04(+1.72%)
Jun 24, 2013 2.139 2.139 2.083 2.119 2,020,875 -0.03(-1.54%)
Jun 21, 2013 2.188 2.195 2.149 2.152 2,489,993 +0.01(+0.46%)
Jun 20, 2013 2.188 2.188 2.122 2.142 1,763,443 -0.05(-2.41%)
Jun 19, 2013 2.231 2.238 2.195 2.195 959,079 -0.04(-1.78%)
Jun 18, 2013 2.211 2.235 2.206 2.235 895,989 +0.04(+1.65%)
Jun 17, 2013 2.208 2.231 2.188 2.198 1,194,860 +0.01(+0.30%)
Jun 14, 2013 2.238 2.258 2.188 2.192 1,646,726 -0.05(-2.36%)
Jun 13, 2013 2.221 2.249 2.218 2.245 1,293,502 +0.02(+0.74%)
Jun 12, 2013 2.268 2.274 2.228 2.228 1,649,639 -0.05(-2.03%)
Jun 11, 2013 2.248 2.274 2.242 2.274 1,760,249 +0.02(+0.72%)
Jun 10, 2013 2.245 2.268 2.245 2.258 881,342 +0.01(+0.58%)
Jun 07, 2013 2.216 2.248 2.209 2.245 1,290,156 +0.04(+1.99%)
Jun 06, 2013 2.197 2.203 2.161 2.201 1,021,726 +0.03(+1.27%)
Jun 05, 2013 2.203 2.216 2.174 2.174 1,079,259 -0.03(-1.18%)
Jun 04, 2013 2.222 2.232 2.187 2.200 1,317,057 -0.02(-0.88%)
Jun 03, 2013 2.255 2.255 2.216 2.219 1,238,139 -0.02(-1.01%)
May 31, 2013 2.265 2.267 2.242 2.242 1,826,341 -0.03(-1.14%)
May 30, 2013 2.252 2.277 2.245 2.268 1,158,591 +0.02(+0.72%)
May 29, 2013 2.252 2.255 2.222 2.252 1,002,033 -0.00(-0.14%)
May 28, 2013 2.274 2.297 2.248 2.255 1,491,333 -0.00(-0.14%)
May 24, 2013 2.261 2.268 2.245 2.258 745,822 -0.02(-0.85%)
May 23, 2013 2.226 2.277 2.219 2.277 1,789,359 +0.02(+0.72%)
May 22, 2013 2.281 2.307 2.255 2.261 1,334,016 -0.01(-0.57%)
May 21, 2013 2.268 2.307 2.261 2.274 1,637,755 +0.01(+0.43%)
May 20, 2013 2.265 2.277 2.261 2.265 1,169,345 +0.00(+0.00%)
May 17, 2013 2.255 2.268 2.252 2.265 1,174,080 +0.01(+0.58%)
May 16, 2013 2.222 2.258 2.222 2.252 1,664,474 +0.02(+0.72%)
May 15, 2013 2.200 2.235 2.193 2.235 1,275,828 +0.05(+2.37%)
May 13, 2013 2.167 2.184 2.161 2.184 1,089,273 +0.02(+0.90%)
May 10, 2013 2.161 2.170 2.151 2.164 743,513 +0.00(+0.15%)
May 09, 2013 2.171 2.177 2.154 2.161 1,080,262 -0.02(-0.74%)
May 08, 2013 2.161 2.180 2.161 2.177 1,379,785 +0.00(+0.15%)
May 07, 2013 2.164 2.177 2.154 2.174 945,045 +0.01(+0.45%)
May 06, 2013 2.148 2.164 2.148 2.164 875,912 +0.02(+0.75%)
May 03, 2013 2.122 2.151 2.122 2.148 1,220,742 +0.04(+1.69%)
May 02, 2013 2.109 2.122 2.106 2.112 910,767 +0.01(+0.31%)
May 01, 2013 2.103 2.119 2.099 2.106 902,535 +0.00(+0.14%)
Apr 30, 2013 2.096 2.106 2.093 2.103 1,659,695 +0.01(+0.32%)
Apr 29, 2013 2.106 2.112 2.093 2.096 1,004,801 +0.00(+0.15%)
Apr 26, 2013 2.093 2.109 2.093 2.093 662,518 -0.01(-0.46%)
Apr 25, 2013 2.106 2.116 2.096 2.103 985,417 +0.00(+0.15%)
Apr 24, 2013 2.093 2.103 2.093 2.099 715,881 -0.00(-0.15%)
Apr 23, 2013 2.090 2.106 2.086 2.103 1,094,529 +0.02(+0.93%)
Apr 22, 2013 2.073 2.083 2.060 2.083 700,861 +0.02(+0.78%)
Apr 19, 2013 2.051 2.070 2.051 2.067 609,562 +0.02(+0.79%)
Apr 18, 2013 2.064 2.064 2.041 2.051 783,375 -0.01(-0.31%)
Apr 17, 2013 2.077 2.077 2.041 2.057 914,268 -0.02(-1.09%)
Apr 16, 2013 2.077 2.086 2.073 2.080 713,717 +0.01(+0.63%)
Apr 15, 2013 2.086 2.093 2.057 2.067 1,181,652 -0.03(-1.39%)
Apr 12, 2013 2.103 2.106 2.086 2.096 703,843 -0.01(-0.61%)
Apr 11, 2013 2.106 2.116 2.103 2.109 988,892 +0.01(+0.31%)
Apr 10, 2013 2.070 2.109 2.070 2.103 1,158,745 +0.03(+1.25%)
Apr 09, 2013 2.057 2.086 2.057 2.077 687,008 +0.02(+0.79%)
Apr 08, 2013 2.067 2.067 2.041 2.060 905,048 +0.01(+0.47%)
Apr 05, 2013 2.047 2.057 2.028 2.051 1,126,251 -0.02(-0.94%)
Apr 04, 2013 2.077 2.096 2.064 2.070 1,071,462 -0.00(-0.16%)
Apr 03, 2013 2.119 2.122 2.073 2.073 964,248 -0.04(-1.69%)
Apr 02, 2013 2.119 2.122 2.106 2.109 916,206 +0.01(+0.46%)
Apr 01, 2013 2.103 2.112 2.090 2.099 915,975 +0.00(+0.00%)
Mar 28, 2013 2.096 2.112 2.090 2.099 1,180,862 +0.00(+0.00%)
Mar 27, 2013 2.086 2.106 2.086 2.099 946,762 -0.01(-0.31%)
Mar 26, 2013 2.090 2.106 2.090 2.106 968,387 +0.02(+1.09%)
Mar 25, 2013 2.099 2.112 2.073 2.083 1,409,767 -0.01(-0.39%)
Mar 22, 2013 2.096 2.111 2.090 2.091 1,706,425 -0.00(-0.08%)
Mar 21, 2013 2.073 2.093 2.073 2.093 2,637,208 +0.02(+0.94%)
Mar 20, 2013 2.051 2.073 2.051 2.073 1,070,888 +0.03(+1.51%)
Mar 19, 2013 2.051 2.060 2.035 2.043 667,670 -0.01(-0.39%)
Mar 18, 2013 2.031 2.051 2.027 2.051 1,052,954 +0.01(+0.48%)
Mar 15, 2013 2.047 2.054 2.035 2.041 1,112,982 -0.02(-1.10%)
Mar 14, 2013 2.073 2.083 2.057 2.064 887,555 +0.01(+0.63%)
Mar 13, 2013 2.060 2.067 2.041 2.051 867,137 -0.01(-0.47%)
Mar 12, 2013 2.083 2.112 2.057 2.060 1,308,871 -0.02(-0.93%)
Mar 11, 2013 2.061 2.083 2.055 2.080 1,778,631 +0.02(+1.08%)
Mar 08, 2013 2.042 2.058 2.032 2.058 1,725,814 +0.03(+1.56%)
Mar 07, 2013 2.045 2.045 2.013 2.026 1,190,067 +0.02(+1.11%)
Mar 06, 2013 2.013 2.020 2.004 2.004 1,738,316 +0.01(+0.64%)
Mar 05, 2013 2.001 2.020 1.988 1.991 2,189,504 +0.00(+0.00%)
Mar 04, 2013 1.975 1.994 1.975 1.991 1,305,523 +0.01(+0.48%)
Mar 01, 2013 1.966 1.982 1.950 1.982 1,319,284 +0.02(+0.97%)
Feb 28, 2013 1.969 1.978 1.963 1.963 1,358,183 -0.01(-0.32%)
Feb 27, 2013 1.950 1.974 1.940 1.969 1,482,329 +0.02(+1.15%)
Feb 26, 2013 1.940 1.947 1.931 1.947 1,585,768 +0.01(+0.48%)
Feb 25, 2013 1.972 1.975 1.934 1.937 1,513,926 -0.02(-0.81%)
Feb 22, 2013 1.959 1.959 1.944 1.953 1,015,428 +0.01(+0.49%)
Feb 21, 2013 1.953 1.953 1.937 1.944 1,447,739 -0.03(-1.45%)
Feb 20, 2013 1.991 1.991 1.969 1.972 1,727,495 -0.02(-0.80%)
Feb 19, 2013 1.963 1.988 1.963 1.988 1,725,530 +0.03(+1.62%)
Feb 15, 2013 1.950 1.963 1.944 1.956 917,811 +0.01(+0.33%)
Feb 14, 2013 1.944 1.950 1.937 1.950 1,102,776 +0.01(+0.41%)
Feb 13, 2013 1.937 1.947 1.937 1.942 1,099,328 +0.00(+0.25%)
Feb 12, 2013 1.934 1.940 1.931 1.937 833,260 +0.01(+0.49%)
Feb 11, 2013 1.934 1.937 1.928 1.928 875,190 -0.01(-0.33%)
Feb 08, 2013 1.934 1.937 1.928 1.934 994,611 +0.00(+0.00%)
Feb 07, 2013 1.934 1.937 1.921 1.934 892,181 +0.00(+0.00%)
Feb 06, 2013 1.934 1.934 1.925 1.934 1,035,339 +0.02(+1.16%)
Feb 04, 2013 1.918 1.918 1.902 1.912 1,054,926 -0.01(-0.49%)
Feb 01, 2013 1.905 1.925 1.905 1.921 1,055,254 +0.02(+1.00%)
Jan 31, 2013 1.909 1.918 1.902 1.902 1,232,917 -0.01(-0.33%)
Jan 30, 2013 1.925 1.925 1.909 1.909 985,761 -0.01(-0.50%)
Jan 29, 2013 1.915 1.925 1.915 1.918 1,072,812 +0.00(+0.17%)
Jan 28, 2013 1.921 1.925 1.915 1.915 714,394 -0.01(-0.41%)
Jan 25, 2013 1.909 1.923 1.902 1.923 1,359,798 +0.02(+1.08%)
Jan 24, 2013 1.918 1.928 1.896 1.902 1,669,868 -0.01(-0.66%)
Jan 23, 2013 1.902 1.925 1.902 1.915 1,686,707 +0.01(+0.67%)
Jan 22, 2013 1.899 1.902 1.893 1.902 1,775,717 +0.01(+0.33%)
Jan 18, 2013 1.880 1.896 1.875 1.896 1,476,986 +0.03(+1.36%)
Jan 17, 2013 1.871 1.883 1.871 1.871 1,649,666 +0.00(+0.00%)
Jan 16, 2013 1.864 1.871 1.861 1.871 995,412 +0.01(+0.34%)
Jan 15, 2013 1.864 1.864 1.855 1.864 863,110 +0.00(+0.00%)
Jan 14, 2013 1.877 1.877 1.858 1.864 769,025 -0.01(-0.34%)
Jan 11, 2013 1.861 1.877 1.855 1.871 1,466,723 +0.02(+0.85%)
Jan 10, 2013 1.855 1.861 1.845 1.855 1,083,981 +0.01(+0.34%)
Jan 09, 2013 1.836 1.848 1.833 1.848 1,407,843 +0.02(+0.87%)
Jan 08, 2013 1.829 1.836 1.817 1.833 936,965 +0.00(+0.17%)
Jan 07, 2013 1.833 1.833 1.820 1.829 1,188,584 +0.00(+0.17%)
Jan 04, 2013 1.814 1.833 1.810 1.826 1,694,296 +0.02(+0.88%)
Jan 03, 2013 1.820 1.823 1.804 1.810 1,352,894 -0.01(-0.70%)
Jan 02, 2013 1.814 1.823 1.804 1.823 1,683,723 +0.05(+3.05%)
Dec 31, 2012 1.741 1.770 1.728 1.769 1,586,642 +0.03(+2.01%)
Dec 28, 2012 1.763 1.763 1.725 1.734 1,994,194 -0.04(-2.15%)
Dec 27, 2012 1.766 1.776 1.750 1.772 1,296,512 +0.00(+0.18%)
Dec 26, 2012 1.782 1.785 1.760 1.769 1,107,459 -0.00(-0.18%)
Dec 24, 2012 1.782 1.785 1.772 1.772 613,446 -0.02(-1.06%)
Dec 21, 2012 1.779 1.795 1.772 1.791 2,112,848 -0.01(-0.53%)
Dec 20, 2012 1.801 1.810 1.795 1.801 2,706,731 +0.00(+0.00%)
Dec 19, 2012 1.804 1.805 1.791 1.801 1,438,289 +0.00(+0.18%)
Dec 18, 2012 1.776 1.804 1.776 1.798 1,717,654 +0.02(+1.25%)
Dec 17, 2012 1.756 1.776 1.756 1.776 1,600,268 +0.02(+1.27%)
Dec 14, 2012 1.766 1.766 1.747 1.753 756,163 -0.02(-1.07%)
Dec 13, 2012 1.769 1.779 1.753 1.772 1,611,272 +0.00(+0.00%)
Dec 12, 2012 1.791 1.795 1.772 1.772 971,353 -0.01(-0.36%)
Dec 11, 2012 1.782 1.797 1.772 1.779 1,753,230 -0.00(-0.17%)
Dec 10, 2012 1.754 1.782 1.754 1.782 2,008,358 +0.03(+1.59%)
Dec 07, 2012 1.754 1.763 1.742 1.754 958,052 -0.00(-0.18%)
Dec 06, 2012 1.742 1.760 1.738 1.757 1,244,196 +0.02(+1.07%)
Dec 05, 2012 1.745 1.751 1.729 1.738 1,011,852 +0.00(+0.00%)
Dec 04, 2012 1.732 1.763 1.728 1.738 1,028,015 +0.00(+0.00%)
Nov 30, 2012 1.738 1.745 1.729 1.738 1,076,232 -0.01(-0.71%)
Nov 29, 2012 1.745 1.751 1.732 1.751 828,672 +0.01(+0.53%)
Nov 28, 2012 1.720 1.745 1.708 1.742 1,242,954 +0.02(+1.08%)
Nov 27, 2012 1.732 1.738 1.720 1.723 834,471 -0.00(-0.18%)
Nov 26, 2012 1.732 1.738 1.717 1.726 1,183,559 -0.01(-0.71%)
Nov 23, 2012 1.729 1.742 1.729 1.738 791,666 +0.02(+1.08%)
Nov 21, 2012 1.692 1.720 1.689 1.720 1,106,303 +0.03(+2.02%)
Nov 20, 2012 1.689 1.692 1.677 1.686 1,046,623 +0.00(+0.00%)
Nov 19, 2012 1.667 1.686 1.658 1.686 1,031,048 +0.06(+3.42%)
Nov 16, 2012 1.584 1.636 1.578 1.630 1,812,047 +0.05(+2.93%)
Nov 15, 2012 1.630 1.643 1.553 1.584 3,463,759 -0.06(-3.40%)
Nov 14, 2012 1.701 1.701 1.630 1.639 1,939,478 -0.06(-3.28%)
Nov 13, 2012 1.695 1.708 1.692 1.695 674,256 -0.00(-0.18%)
Nov 12, 2012 1.717 1.717 1.698 1.698 886,011 -0.01(-0.72%)
Nov 09, 2012 1.742 1.742 1.695 1.711 690,491 +0.01(+0.55%)
Nov 08, 2012 1.717 1.720 1.701 1.701 840,096 -0.02(-0.90%)
Nov 07, 2012 1.735 1.735 1.701 1.717 1,784,500 -0.04(-2.29%)
Nov 06, 2012 1.738 1.757 1.732 1.757 728,854 +0.02(+1.43%)
Nov 05, 2012 1.729 1.742 1.717 1.732 679,231 -0.01(-0.36%)
Nov 02, 2012 1.757 1.763 1.732 1.738 626,195 -0.01(-0.35%)
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.