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 )

5.249 -0.061 (-1.15%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 13, 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 29, 2005 1.911 1.928 1.895 1.917 455,951 +0.01(+0.46%)
Apr 28, 2005 1.915 1.922 1.904 1.908 407,572 -0.01(-0.68%)
Apr 27, 2005 1.928 1.935 1.913 1.922 466,905 -0.01(-0.68%)
Apr 26, 2005 1.935 1.943 1.928 1.935 527,151 -0.01(-0.56%)
Apr 25, 2005 1.948 1.950 1.928 1.946 744,858 +0.00(+0.00%)
Apr 22, 2005 1.941 1.948 1.932 1.946 470,100 +0.01(+0.34%)
Apr 21, 2005 1.922 1.946 1.917 1.939 454,582 +0.02(+1.03%)
Apr 20, 2005 1.922 1.932 1.917 1.919 493,377 +0.00(+0.00%)
Apr 19, 2005 1.900 1.926 1.900 1.919 587,397 +0.02(+1.15%)
Apr 18, 2005 1.889 1.911 1.889 1.897 511,633 +0.01(+0.46%)
Apr 15, 2005 1.946 1.946 1.889 1.889 659,509 -0.04(-2.27%)
Apr 14, 2005 1.950 1.954 1.928 1.932 453,213 -0.02(-1.01%)
Apr 13, 2005 1.954 1.961 1.939 1.952 580,551 -0.00(-0.11%)
Apr 12, 2005 1.939 1.954 1.928 1.954 494,290 +0.02(+0.79%)
Apr 11, 2005 1.941 1.943 1.930 1.939 460,059 -0.00(-0.23%)
Apr 08, 2005 1.939 1.952 1.939 1.943 528,520 +0.00(+0.00%)
Apr 07, 2005 1.950 1.954 1.939 1.943 450,931 -0.00(-0.22%)
Apr 06, 2005 1.961 1.968 1.946 1.948 519,849 -0.01(-0.34%)
Apr 05, 2005 1.937 1.957 1.932 1.954 527,607 +0.01(+0.68%)
Apr 04, 2005 1.954 1.957 1.930 1.941 728,884 -0.02(-0.78%)
Apr 01, 2005 1.968 1.972 1.954 1.957 580,094 -0.02(-0.78%)
Mar 31, 2005 1.968 1.972 1.961 1.972 515,741 +0.00(+0.11%)
Mar 30, 2005 1.965 1.972 1.961 1.970 597,438 +0.00(+0.00%)
Mar 29, 2005 1.983 1.983 1.959 1.970 599,720 -0.01(-0.66%)
Mar 28, 2005 1.976 2.014 1.972 1.983 1,203,548 +0.00(+0.00%)
Mar 24, 2005 2.000 2.000 1.963 1.983 1,059,780 +0.02(+1.00%)
Mar 23, 2005 1.950 1.972 1.941 1.963 839,334 +0.01(+0.67%)
Mar 22, 2005 1.952 1.959 1.950 1.950 539,930 +0.00(+0.11%)
Mar 21, 2005 1.968 1.972 1.946 1.948 783,653 -0.01(-0.45%)
Mar 18, 2005 1.963 1.965 1.950 1.957 439,521 -0.00(-0.11%)
Mar 17, 2005 1.963 1.965 1.950 1.959 517,566 +0.00(+0.11%)
Mar 16, 2005 1.972 1.972 1.950 1.957 651,751 -0.02(-1.11%)
Mar 15, 2005 1.976 1.978 1.965 1.978 567,315 +0.01(+0.33%)
Mar 14, 2005 1.983 1.983 1.959 1.972 583,289 -0.05(-2.28%)
Mar 11, 2005 2.038 2.038 2.000 2.018 759,463 -0.01(-0.65%)
Mar 10, 2005 2.018 2.031 2.011 2.031 536,279 +0.01(+0.54%)
Mar 09, 2005 2.029 2.038 2.020 2.020 558,187 -0.01(-0.43%)
Mar 08, 2005 2.035 2.035 2.016 2.029 607,935 +0.00(+0.00%)
Mar 07, 2005 2.016 2.031 2.014 2.029 632,125 +0.01(+0.54%)
Mar 04, 2005 2.014 2.031 2.009 2.018 602,915 +0.01(+0.33%)
Mar 03, 2005 2.005 2.011 1.998 2.011 518,479 +0.01(+0.44%)
Mar 02, 2005 2.011 2.020 1.987 2.003 816,970 -0.02(-0.76%)
Mar 01, 2005 2.014 2.025 2.011 2.018 469,187 +0.00(+0.11%)
Feb 28, 2005 2.016 2.016 1.998 2.016 455,495 +0.00(+0.00%)
Feb 25, 2005 2.005 2.016 1.998 2.016 567,771 +0.02(+0.99%)
Feb 24, 2005 1.994 1.998 1.987 1.996 499,767 +0.01(+0.55%)
Feb 23, 2005 1.974 1.994 1.972 1.985 690,545 +0.01(+0.55%)
Feb 22, 2005 1.994 1.998 1.972 1.974 776,806 -0.03(-1.31%)
Feb 18, 2005 2.005 2.011 1.998 2.000 569,141 -0.01(-0.54%)
Feb 17, 2005 2.016 2.022 2.005 2.011 800,540 -0.01(-0.54%)
Feb 16, 2005 2.027 2.029 2.016 2.022 501,136 -0.00(-0.11%)
Feb 15, 2005 2.014 2.029 2.009 2.025 648,099 +0.01(+0.54%)
Feb 14, 2005 2.016 2.022 2.007 2.014 603,828 +0.00(+0.11%)
Feb 11, 2005 2.020 2.020 2.003 2.011 699,217 +0.00(+0.00%)
Feb 10, 2005 2.000 2.016 2.000 2.011 492,464 +0.01(+0.44%)
Feb 09, 2005 1.998 2.009 1.996 2.003 423,090 +0.00(+0.11%)
Feb 08, 2005 1.989 2.007 1.989 2.000 740,294 +0.00(+0.22%)
Feb 07, 2005 1.983 2.003 1.981 1.996 773,155 +0.01(+0.66%)
Feb 04, 2005 1.981 1.987 1.976 1.983 523,956 +0.00(+0.22%)
Feb 03, 2005 1.978 1.985 1.974 1.978 535,366 -0.00(-0.22%)
Feb 02, 2005 1.994 1.994 1.978 1.983 747,140 +0.00(+0.00%)
Feb 01, 2005 1.978 1.994 1.978 1.983 741,663 +0.00(+0.00%)
Jan 31, 2005 1.981 1.996 1.972 1.983 695,109 +0.01(+0.33%)
Jan 28, 2005 1.976 1.981 1.970 1.976 344,131 +0.01(+0.33%)
Jan 27, 2005 1.974 1.987 1.970 1.970 586,028 -0.00(-0.22%)
Jan 26, 2005 1.972 1.981 1.965 1.974 617,976 +0.01(+0.33%)
Jan 25, 2005 1.978 1.978 1.961 1.968 652,207 -0.00(-0.22%)
Jan 24, 2005 1.983 1.983 1.954 1.972 701,955 -0.00(-0.22%)
Jan 21, 2005 1.965 1.981 1.959 1.976 654,033 +0.02(+1.23%)
Jan 20, 2005 1.976 1.983 1.950 1.952 950,698 -0.04(-1.98%)
Jan 19, 2005 1.978 1.994 1.963 1.992 702,412 +0.01(+0.55%)
Jan 18, 2005 1.978 1.992 1.970 1.981 636,233 +0.00(+0.22%)
Jan 14, 2005 1.970 1.983 1.970 1.976 398,444 +0.01(+0.45%)
Jan 13, 2005 1.965 1.978 1.963 1.968 745,314 +0.00(+0.22%)
Jan 12, 2005 1.950 1.970 1.950 1.963 672,289 +0.03(+1.47%)
Jan 11, 2005 1.968 1.970 1.935 1.935 668,181 -0.02(-1.12%)
Jan 10, 2005 1.948 1.983 1.937 1.957 984,472 +0.01(+0.56%)
Jan 07, 2005 1.935 1.954 1.930 1.946 465,992 +0.00(+0.00%)
Jan 06, 2005 1.935 1.948 1.928 1.946 695,109 +0.01(+0.68%)
Jan 05, 2005 1.954 1.965 1.930 1.932 797,345 -0.02(-1.23%)
Jan 04, 2005 1.957 1.972 1.950 1.957 924,683 -0.02(-0.78%)
Jan 03, 2005 1.983 1.992 1.963 1.972 685,525 -0.00(-0.22%)
Dec 31, 2004 1.978 1.987 1.970 1.976 364,213 -0.00(-0.11%)
Dec 30, 2004 1.994 1.994 1.963 1.978 626,648 -0.02(-1.20%)
Dec 29, 2004 1.992 2.016 1.985 2.003 521,218 +0.01(+0.55%)
Dec 28, 2004 1.989 2.060 1.983 1.992 1,478,762 -0.00(-0.11%)
Dec 27, 2004 2.060 2.060 1.985 1.994 1,548,593 +0.02(+1.22%)
Dec 23, 2004 1.950 1.978 1.946 1.970 665,443 +0.02(+0.78%)
Dec 22, 2004 1.941 1.959 1.937 1.954 721,581 +0.01(+0.68%)
Dec 21, 2004 1.946 1.948 1.937 1.941 960,739 +0.02(+0.80%)
Dec 20, 2004 1.928 1.932 1.919 1.926 591,048 +0.01(+0.34%)
Dec 17, 2004 1.915 1.928 1.915 1.919 593,330 -0.01(-0.34%)
Dec 16, 2004 1.950 1.950 1.919 1.926 809,211 -0.02(-0.90%)
Dec 15, 2004 1.930 1.946 1.920 1.943 897,755 +0.02(+0.91%)
Dec 14, 2004 1.948 1.954 1.915 1.926 1,332,255 -0.10(-4.87%)
Dec 13, 2004 2.020 2.027 2.009 2.025 1,366,486 +0.02(+0.76%)
Dec 10, 2004 2.022 2.027 2.007 2.009 764,483 -0.01(-0.65%)
Dec 09, 2004 2.009 2.031 2.009 2.022 800,996 +0.00(+0.00%)
Dec 08, 2004 2.035 2.035 2.009 2.022 717,473 -0.01(-0.32%)
Dec 07, 2004 2.020 2.033 2.016 2.029 956,631 +0.00(+0.22%)
Dec 06, 2004 2.031 2.042 2.016 2.025 1,028,744 -0.00(-0.11%)
Dec 03, 2004 2.014 2.033 2.014 2.027 753,986 +0.01(+0.65%)
Dec 02, 2004 1.998 2.020 1.998 2.014 1,015,051 +0.01(+0.66%)
Dec 01, 2004 1.985 2.007 1.985 2.000 997,708 +0.01(+0.33%)
Nov 30, 2004 1.983 1.996 1.974 1.994 686,438 +0.01(+0.44%)
Nov 29, 2004 2.033 2.042 1.974 1.985 926,508 -0.02(-0.88%)
Nov 26, 2004 1.972 2.003 1.968 2.003 246,916 +0.01(+0.66%)
Nov 24, 2004 1.983 1.992 1.976 1.989 548,602 +0.01(+0.33%)
Nov 23, 2004 1.981 1.992 1.952 1.983 850,288 +0.00(+0.11%)
Nov 22, 2004 1.968 1.983 1.952 1.981 879,042 +0.03(+1.35%)
Nov 19, 2004 1.976 1.976 1.950 1.954 1,032,851 -0.02(-0.89%)
Nov 18, 2004 1.965 1.981 1.884 1.972 1,562,285 +0.01(+0.33%)
Nov 17, 2004 1.961 1.972 1.950 1.965 620,715 +0.00(+0.22%)
Nov 16, 2004 1.939 1.963 1.930 1.961 950,242 +0.03(+1.36%)
Nov 15, 2004 1.928 1.939 1.922 1.935 560,469 +0.01(+0.45%)
Nov 12, 2004 1.915 1.928 1.902 1.926 1,020,072 +0.01(+0.46%)
Nov 11, 2004 1.906 1.917 1.897 1.917 927,878 +0.02(+0.81%)
Nov 10, 2004 1.906 1.908 1.886 1.902 477,403 +0.00(+0.12%)
Nov 09, 2004 1.897 1.904 1.884 1.900 777,719 +0.00(+0.12%)
Nov 08, 2004 1.889 1.911 1.886 1.897 674,115 +0.01(+0.70%)
Nov 05, 2004 1.865 1.906 1.865 1.884 1,021,441 +0.01(+0.47%)
Nov 04, 2004 1.869 1.884 1.860 1.876 1,204,005 +0.00(+0.00%)
Nov 03, 2004 1.840 1.882 1.836 1.876 924,226 +0.04(+2.27%)
Nov 02, 2004 1.819 1.836 1.814 1.834 612,043 +0.01(+0.48%)
Nov 01, 2004 1.829 1.829 1.819 1.825 523,043 -0.00(-0.24%)
Oct 29, 2004 1.825 1.829 1.808 1.829 718,386 +0.01(+0.36%)
Oct 28, 2004 1.821 1.836 1.816 1.823 674,115 +0.00(+0.00%)
Oct 27, 2004 1.825 1.834 1.812 1.823 617,520 +0.00(+0.00%)
Oct 26, 2004 1.821 1.823 1.810 1.823 487,444 +0.00(+0.12%)
Oct 25, 2004 1.819 1.829 1.805 1.821 637,145 +0.00(+0.24%)
Oct 22, 2004 1.816 1.829 1.808 1.816 652,663 -0.01(-0.36%)
Oct 21, 2004 1.825 1.838 1.810 1.823 537,192 +0.00(+0.24%)
Oct 20, 2004 1.838 1.838 1.808 1.819 774,524 -0.00(-0.12%)
Oct 19, 2004 1.843 1.843 1.808 1.821 785,478 -0.03(-1.42%)
Oct 18, 2004 1.829 1.847 1.812 1.847 525,325 +0.02(+1.20%)
Oct 15, 2004 1.836 1.849 1.819 1.825 624,366 -0.01(-0.36%)
Oct 14, 2004 1.825 1.836 1.821 1.832 616,607 +0.00(+0.00%)
Oct 13, 2004 1.843 1.847 1.819 1.832 968,954 +0.00(+0.12%)
Oct 12, 2004 1.834 1.843 1.825 1.829 539,018 -0.01(-0.48%)
Oct 11, 2004 1.840 1.856 1.829 1.838 695,566 -0.01(-0.59%)
Oct 08, 2004 1.862 1.862 1.836 1.849 627,104 -0.00(-0.12%)
Oct 07, 2004 1.869 1.869 1.845 1.851 477,403 -0.01(-0.59%)
Oct 06, 2004 1.854 1.871 1.854 1.862 431,305 +0.00(+0.00%)
Oct 05, 2004 1.840 1.871 1.838 1.862 687,350 +0.02(+1.19%)
Oct 04, 2004 1.825 1.862 1.823 1.840 589,223 +0.00(+0.24%)
Oct 01, 2004 1.829 1.840 1.816 1.836 454,126 +0.01(+0.36%)
Sep 30, 2004 1.810 1.829 1.805 1.829 441,803 +0.01(+0.60%)
Sep 29, 2004 1.827 1.834 1.808 1.819 699,217 -0.00(-0.24%)
Sep 28, 2004 1.819 1.838 1.808 1.823 647,643 +0.00(+0.12%)
Sep 27, 2004 1.865 1.928 1.821 1.821 1,298,481 -0.06(-3.26%)
Sep 24, 2004 1.917 1.917 1.869 1.882 1,047,913 +0.00(+0.23%)
Sep 23, 2004 1.860 1.878 1.854 1.878 865,350 +0.02(+0.82%)
Sep 22, 2004 1.843 1.873 1.834 1.862 549,971 +0.01(+0.47%)
Sep 21, 2004 1.873 1.876 1.843 1.854 823,360 -0.01(-0.35%)
Sep 20, 2004 1.856 1.869 1.856 1.860 705,150 -0.00(-0.12%)
Sep 17, 2004 1.860 1.867 1.851 1.862 485,618 +0.00(+0.12%)
Sep 16, 2004 1.856 1.869 1.851 1.860 475,577 +0.01(+0.71%)
Sep 15, 2004 1.878 1.884 1.840 1.847 418,526 -0.01(-0.47%)
Sep 14, 2004 1.836 1.884 1.836 1.856 594,243 -0.04(-1.97%)
Sep 13, 2004 1.862 1.906 1.862 1.893 847,093 +0.02(+1.29%)
Sep 10, 2004 1.906 1.919 1.867 1.869 887,714 -0.04(-1.84%)
Sep 09, 2004 1.893 1.913 1.893 1.904 611,130 +0.00(+0.12%)
Sep 08, 2004 1.900 1.906 1.884 1.902 715,648 +0.00(+0.12%)
Sep 07, 2004 1.917 1.922 1.895 1.900 605,653 -0.01(-0.46%)
Sep 03, 2004 1.902 1.928 1.889 1.908 755,812 +0.02(+1.04%)
Sep 02, 2004 1.856 1.889 1.849 1.889 903,231 +0.04(+2.13%)
Sep 01, 2004 1.851 1.858 1.808 1.849 765,853 +0.00(+0.00%)
Aug 31, 2004 1.843 1.849 1.825 1.849 745,314 +0.02(+0.84%)
Aug 30, 2004 1.829 1.858 1.829 1.834 667,268 +0.01(+0.36%)
Aug 27, 2004 1.838 1.847 1.823 1.827 612,956 +0.00(+0.24%)
Aug 26, 2004 1.812 1.838 1.812 1.823 607,023 +0.00(+0.12%)
Aug 25, 2004 1.827 1.836 1.808 1.821 660,422 -0.00(-0.12%)
Aug 24, 2004 1.805 1.823 1.799 1.823 823,816 +0.02(+1.22%)
Aug 23, 2004 1.788 1.808 1.779 1.801 622,540 +0.02(+0.86%)
Aug 20, 2004 1.766 1.797 1.764 1.786 839,791 +0.02(+1.24%)
Aug 19, 2004 1.755 1.783 1.751 1.764 523,043 +0.00(+0.00%)
Aug 18, 2004 1.724 1.768 1.724 1.764 707,889 +0.04(+2.29%)
Aug 17, 2004 1.740 1.751 1.709 1.724 728,427 +0.00(+0.13%)
Aug 16, 2004 1.711 1.724 1.687 1.722 562,751 +0.01(+0.64%)
Aug 13, 2004 1.702 1.735 1.698 1.711 367,865 +0.02(+0.90%)
Aug 12, 2004 1.702 1.722 1.687 1.696 443,628 -0.01(-0.77%)
Aug 11, 2004 1.727 1.737 1.707 1.709 389,772 -0.02(-1.01%)
Aug 10, 2004 1.707 1.737 1.691 1.727 685,525 +0.01(+0.64%)
Aug 09, 2004 1.687 1.720 1.674 1.716 413,049 +0.02(+1.16%)
Aug 06, 2004 1.711 1.718 1.674 1.696 554,536 -0.02(-0.90%)
Aug 05, 2004 1.689 1.720 1.689 1.711 545,407 +0.02(+1.17%)
Aug 04, 2004 1.698 1.716 1.691 1.691 578,269 -0.02(-0.90%)
Aug 03, 2004 1.713 1.733 1.698 1.707 492,464 -0.02(-1.02%)
Aug 02, 2004 1.709 1.735 1.698 1.724 783,653 +0.01(+0.38%)
Jul 30, 2004 1.713 1.727 1.698 1.718 546,320 +0.00(+0.26%)
Jul 29, 2004 1.737 1.746 1.709 1.713 539,018 -0.03(-1.88%)
Jul 28, 2004 1.727 1.753 1.720 1.746 683,699 +0.02(+1.27%)
Jul 27, 2004 1.753 1.766 1.711 1.724 772,242 -0.03(-1.50%)
Jul 26, 2004 1.753 1.753 1.733 1.751 820,165 +0.00(+0.13%)
Jul 23, 2004 1.735 1.759 1.727 1.748 555,448 +0.01(+0.50%)
Jul 22, 2004 1.751 1.759 1.733 1.740 540,843 -0.02(-0.87%)
Jul 21, 2004 1.755 1.773 1.744 1.755 662,704 +0.00(+0.00%)
Jul 20, 2004 1.759 1.768 1.753 1.755 531,715 -0.01(-0.50%)
Jul 19, 2004 1.764 1.775 1.753 1.764 620,258 -0.00(-0.25%)
Jul 16, 2004 1.768 1.783 1.768 1.768 485,161 -0.00(-0.25%)
Jul 15, 2004 1.779 1.783 1.766 1.773 565,033 +0.00(+0.12%)
Jul 14, 2004 1.766 1.783 1.766 1.770 462,341 -0.00(-0.12%)
Jul 13, 2004 1.770 1.786 1.770 1.773 472,382 -0.00(-0.25%)
Jul 12, 2004 1.788 1.790 1.770 1.777 791,868 +0.01(+0.62%)
Jul 09, 2004 1.766 1.790 1.757 1.766 507,982 -0.01(-0.37%)
Jul 08, 2004 1.770 1.783 1.768 1.773 490,638 +0.00(+0.25%)
Jul 07, 2004 1.762 1.775 1.759 1.768 348,695 +0.01(+0.37%)
Jul 06, 2004 1.768 1.792 1.762 1.762 640,340 -0.01(-0.74%)
Jul 02, 2004 1.773 1.788 1.766 1.775 413,049 -0.00(-0.25%)
Jul 01, 2004 1.803 1.803 1.775 1.779 416,700 -0.00(-0.12%)
Jun 30, 2004 1.783 1.805 1.777 1.781 470,100 -0.00(-0.12%)
Jun 29, 2004 1.779 1.797 1.766 1.783 693,284 +0.02(+0.87%)
Jun 28, 2004 1.819 1.832 1.768 1.768 691,002 -0.07(-3.93%)
Jun 25, 2004 1.827 1.856 1.819 1.840 891,821 +0.01(+0.48%)
Jun 24, 2004 1.829 1.832 1.803 1.832 954,806 +0.03(+1.58%)
Jun 23, 2004 1.770 1.808 1.770 1.803 707,889 +0.03(+1.60%)
Jun 22, 2004 1.768 1.788 1.759 1.775 625,279 -0.01(-0.49%)
Jun 21, 2004 1.779 1.805 1.757 1.783 686,894 +0.01(+0.49%)
Jun 18, 2004 1.812 1.812 1.770 1.775 507,525 -0.04(-2.17%)
Jun 17, 2004 1.810 1.819 1.781 1.814 403,921 +0.00(+0.24%)
Jun 16, 2004 1.808 1.816 1.797 1.810 441,346 +0.01(+0.36%)
Jun 15, 2004 1.788 1.816 1.788 1.803 544,951 +0.01(+0.37%)
Jun 14, 2004 1.829 1.829 1.768 1.797 423,546 -0.05(-2.96%)
Jun 10, 2004 1.838 1.856 1.829 1.851 493,377 +0.01(+0.59%)
Jun 09, 2004 1.834 1.856 1.829 1.840 397,531 +0.01(+0.36%)
Jun 08, 2004 1.845 1.856 1.819 1.834 624,366 -0.00(-0.12%)
Jun 07, 2004 1.829 1.847 1.812 1.836 397,988 +0.02(+1.09%)
Jun 04, 2004 1.790 1.816 1.786 1.816 680,504 +0.02(+1.10%)
Jun 03, 2004 1.792 1.816 1.790 1.797 451,844 -0.00(-0.24%)
Jun 02, 2004 1.797 1.803 1.777 1.801 454,126 +0.00(+0.24%)
Jun 01, 2004 1.783 1.799 1.775 1.797 485,161 -0.00(-0.24%)
May 28, 2004 1.788 1.801 1.779 1.801 323,593 +0.01(+0.37%)
May 27, 2004 1.792 1.816 1.786 1.794 553,166 -0.00(-0.12%)
May 26, 2004 1.783 1.803 1.783 1.797 418,982 -0.00(-0.24%)
May 25, 2004 1.779 1.814 1.777 1.801 507,982 +0.02(+1.11%)
May 24, 2004 1.799 1.819 1.773 1.781 585,115 -0.02(-1.22%)
May 21, 2004 1.775 1.812 1.768 1.803 614,325 +0.05(+2.62%)
May 20, 2004 1.779 1.783 1.744 1.757 402,552 -0.03(-1.59%)
May 19, 2004 1.764 1.803 1.757 1.786 661,792 +0.04(+2.26%)
May 18, 2004 1.716 1.779 1.716 1.746 821,534 +0.05(+2.84%)
May 17, 2004 1.713 1.742 1.696 1.698 739,837 -0.03(-1.90%)
May 14, 2004 1.731 1.735 1.709 1.731 415,331 -0.02(-1.25%)
May 13, 2004 1.753 1.773 1.720 1.753 544,038 -0.03(-1.60%)
May 12, 2004 1.731 1.783 1.709 1.781 622,997 +0.03(+1.62%)
May 11, 2004 1.786 1.786 1.731 1.753 668,638 +0.02(+1.27%)
May 10, 2004 1.713 1.762 1.588 1.731 1,870,361 -0.00(-0.13%)
May 07, 2004 1.808 1.819 1.713 1.733 722,037 -0.07(-4.00%)
May 06, 2004 1.794 1.805 1.764 1.805 490,638 -0.01(-0.60%)
May 05, 2004 1.799 1.825 1.777 1.816 694,653 +0.00(+0.24%)
May 04, 2004 1.797 1.827 1.788 1.812 526,695 +0.02(+0.85%)
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.