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

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.110 -0.005 (-0.08%)
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 (%)
Jan 30, 2009 2.873 2.873 2.847 2.860 0 -0.00(-0.15%)
Jan 29, 2009 2.860 2.865 2.847 2.865 119,934 +0.01(+0.46%)
Jan 28, 2009 2.856 2.882 2.834 2.852 304,400 +0.02(+0.62%)
Jan 27, 2009 2.830 2.847 2.812 2.834 185,803 +0.00(+0.15%)
Jan 26, 2009 2.817 2.834 2.803 2.830 290,770 +0.02(+0.62%)
Jan 23, 2009 2.817 2.830 2.773 2.812 0 -0.00(-0.15%)
Jan 22, 2009 2.821 2.834 2.782 2.816 204,834 -0.03(-0.92%)
Jan 21, 2009 2.830 2.843 2.808 2.843 165,870 +0.01(+0.46%)
Jan 20, 2009 2.878 2.878 2.799 2.830 214,650 -0.03(-0.92%)
Jan 16, 2009 2.830 2.865 2.795 2.856 0 +0.02(+0.77%)
Jan 15, 2009 2.777 2.843 2.738 2.834 271,909 +0.03(+0.94%)
Jan 14, 2009 2.808 2.825 2.749 2.808 316,091 -0.02(-0.62%)
Jan 13, 2009 2.860 2.878 2.825 2.825 195,763 -0.03(-1.22%)
Jan 12, 2009 2.834 2.869 2.830 2.860 264,443 +0.06(+2.03%)
Jan 09, 2009 2.795 2.843 2.782 2.803 334,733 +0.05(+1.75%)
Jan 08, 2009 2.729 2.790 2.723 2.755 280,213 +0.03(+1.20%)
Jan 07, 2009 2.768 2.782 2.685 2.722 421,286 -0.06(-2.12%)
Jan 06, 2009 2.681 2.782 2.681 2.782 294,054 +0.12(+4.43%)
Jan 05, 2009 2.589 2.668 2.563 2.663 367,466 +0.08(+3.09%)
Jan 02, 2009 2.462 2.589 2.458 2.584 0 +0.12(+4.74%)
Jan 01, 2009 2.414 2.467 2.392 2.467 0 +0.00(+0.00%)
Dec 31, 2008 2.414 2.467 2.392 2.467 550,298 +0.05(+1.99%)
Dec 30, 2008 2.384 2.423 2.370 2.419 559,295 +0.06(+2.41%)
Dec 29, 2008 2.405 2.405 2.340 2.362 632,079 -0.03(-1.28%)
Dec 26, 2008 2.375 2.392 2.366 2.392 0 +0.04(+1.86%)
Dec 24, 2008 2.322 2.375 2.322 2.349 319,811 +0.01(+0.37%)
Dec 23, 2008 2.305 2.349 2.265 2.340 522,359 +0.04(+1.52%)
Dec 22, 2008 2.296 2.344 2.274 2.305 439,789 +0.01(+0.38%)
Dec 19, 2008 2.182 2.340 2.178 2.296 561,657 +0.10(+4.37%)
Dec 18, 2008 2.108 2.226 2.108 2.200 869,805 +0.08(+3.93%)
Dec 17, 2008 2.069 2.165 2.056 2.117 1,035,031 +0.02(+0.83%)
Dec 16, 2008 2.099 2.117 2.056 2.099 336,041 -0.01(-0.42%)
Dec 15, 2008 2.082 2.121 2.047 2.108 458,849 +0.01(+0.42%)
Dec 12, 2008 2.086 2.121 2.069 2.099 0 -0.02(-1.03%)
Dec 11, 2008 2.143 2.152 2.104 2.121 448,674 -0.05(-2.41%)
Dec 10, 2008 2.217 2.226 2.174 2.174 288,008 -0.06(-2.74%)
Dec 09, 2008 2.270 2.283 2.213 2.235 361,595 -0.06(-2.48%)
Dec 08, 2008 2.292 2.340 2.283 2.292 383,044 +0.01(+0.38%)
Dec 05, 2008 2.344 2.384 2.244 2.283 0 -0.08(-3.51%)
Dec 04, 2008 2.405 2.440 2.362 2.366 417,568 -0.08(-3.22%)
Dec 03, 2008 2.440 2.510 2.405 2.445 331,660 -0.05(-2.10%)
Dec 02, 2008 2.506 2.550 2.454 2.497 335,625 +0.06(+2.51%)
Dec 01, 2008 2.510 2.532 2.436 2.436 201,242 -0.03(-1.42%)
Nov 28, 2008 2.528 2.528 2.375 2.471 242,946 -0.02(-0.70%)
Nov 26, 2008 2.475 2.489 2.449 2.489 188,847 +0.03(+1.43%)
Nov 25, 2008 2.462 2.537 2.440 2.454 338,192 -0.04(-1.75%)
Nov 24, 2008 2.462 2.550 2.462 2.497 267,958 +0.03(+1.42%)
Nov 21, 2008 2.558 2.567 2.454 2.462 339,843 -0.12(-4.58%)
Nov 20, 2008 2.624 2.633 2.502 2.580 299,011 -0.05(-1.99%)
Nov 19, 2008 2.694 2.694 2.633 2.633 281,489 -0.06(-2.37%)
Nov 18, 2008 2.768 2.768 2.659 2.697 312,860 -0.01(-0.22%)
Nov 17, 2008 2.747 2.747 2.672 2.703 112,765 -0.04(-1.59%)
Nov 14, 2008 2.720 2.764 2.677 2.747 0 -0.03(-1.26%)
Nov 13, 2008 2.764 2.803 2.716 2.782 246,009 +0.05(+1.76%)
Nov 12, 2008 2.755 2.773 2.720 2.733 218,841 -0.04(-1.57%)
Nov 11, 2008 2.782 2.812 2.764 2.777 151,394 -0.00(-0.16%)
Nov 10, 2008 2.865 2.882 2.759 2.782 347,809 -0.11(-3.72%)
Nov 07, 2008 2.865 2.908 2.843 2.889 0 -0.01(-0.21%)
Nov 06, 2008 2.865 2.908 2.856 2.895 177,984 +0.03(+1.22%)
Nov 05, 2008 2.738 2.860 2.729 2.860 314,474 +0.15(+5.65%)
Nov 04, 2008 2.677 2.773 2.677 2.707 228,355 +0.04(+1.48%)
Nov 03, 2008 2.720 2.720 2.646 2.668 322,086 +0.00(+0.00%)
Oct 31, 2008 2.725 2.737 2.668 2.668 0 -0.04(-1.45%)
Oct 30, 2008 2.742 2.742 2.694 2.707 248,673 +0.01(+0.49%)
Oct 29, 2008 2.799 2.810 2.681 2.694 286,856 -0.11(-3.90%)
Oct 28, 2008 2.882 2.900 2.790 2.803 238,039 -0.07(-2.39%)
Oct 27, 2008 2.825 2.891 2.812 2.872 151,199 +0.03(+1.18%)
Oct 24, 2008 2.799 2.869 2.799 2.838 0 -0.09(-3.13%)
Oct 23, 2008 2.930 2.991 2.856 2.930 214,632 +0.05(+1.67%)
Oct 22, 2008 2.777 2.913 2.777 2.882 207,674 +0.01(+0.46%)
Oct 21, 2008 2.838 2.900 2.821 2.869 137,366 +0.03(+0.92%)
Oct 20, 2008 2.698 2.852 2.698 2.843 241,930 +0.10(+3.67%)
Oct 17, 2008 2.663 2.747 2.633 2.742 0 +0.07(+2.79%)
Oct 16, 2008 2.598 2.733 2.580 2.668 259,198 +0.09(+3.39%)
Oct 15, 2008 2.663 2.720 2.471 2.580 252,034 -0.15(-5.60%)
Oct 14, 2008 2.751 3.118 2.668 2.733 607,733 +0.19(+7.39%)
Oct 13, 2008 2.104 2.598 2.099 2.545 826,430 +0.50(+24.62%)
Oct 10, 2008 2.077 2.270 1.684 2.042 0 -0.33(-13.90%)
Oct 09, 2008 2.545 2.550 2.328 2.372 498,479 -0.18(-6.97%)
Oct 08, 2008 2.515 2.668 2.510 2.550 379,027 -0.23(-8.19%)
Oct 07, 2008 2.738 2.834 2.646 2.777 461,680 +0.08(+2.78%)
Oct 06, 2008 3.075 3.079 2.624 2.702 698,148 -0.40(-12.98%)
Oct 03, 2008 3.096 3.175 3.070 3.105 0 +0.03(+1.00%)
Oct 02, 2008 3.075 3.105 2.978 3.075 164,168 +0.05(+1.59%)
Oct 01, 2008 3.000 3.096 2.992 3.026 191,931 +0.07(+2.37%)
Sep 30, 2008 2.935 2.956 2.900 2.956 218,706 +0.09(+3.21%)
Sep 29, 2008 3.022 3.044 2.865 2.865 519,890 -0.20(-6.43%)
Sep 26, 2008 3.031 3.114 2.978 3.061 0 -0.05(-1.69%)
Sep 25, 2008 3.184 3.184 3.079 3.114 338,682 +0.03(+1.14%)
Sep 24, 2008 3.140 3.145 3.040 3.079 261,793 -0.03(-0.98%)
Sep 23, 2008 3.149 3.149 2.970 3.110 281,354 -0.06(-1.93%)
Sep 22, 2008 3.337 3.346 3.153 3.171 250,608 -0.16(-4.73%)
Sep 19, 2008 3.188 3.328 3.188 3.328 0 +0.29(+9.50%)
Sep 18, 2008 3.263 3.298 2.904 3.040 459,569 -0.24(-7.33%)
Sep 17, 2008 3.363 3.363 3.236 3.280 233,868 -0.08(-2.34%)
Sep 16, 2008 3.389 3.389 3.289 3.359 383,120 -0.01(-0.26%)
Sep 15, 2008 3.389 3.398 3.368 3.368 180,284 -0.03(-0.77%)
Sep 12, 2008 3.433 3.438 3.394 3.394 0 -0.03(-0.77%)
Sep 11, 2008 3.490 3.490 3.420 3.420 175,704 -0.07(-1.88%)
Sep 10, 2008 3.525 3.529 3.477 3.486 245,502 -0.03(-0.75%)
Sep 09, 2008 3.543 3.543 3.512 3.512 226,041 -0.03(-0.99%)
Sep 08, 2008 3.547 3.556 3.538 3.547 118,308 +0.00(+0.00%)
Sep 05, 2008 3.512 3.560 3.503 3.547 0 +0.03(+0.87%)
Sep 04, 2008 3.534 3.534 3.503 3.516 211,126 -0.02(-0.62%)
Sep 03, 2008 3.538 3.543 3.529 3.538 121,976 -0.02(-0.61%)
Sep 02, 2008 3.543 3.564 3.538 3.560 181,953 +0.02(+0.62%)
Aug 29, 2008 3.525 3.538 3.501 3.538 0 +0.03(+0.75%)
Aug 28, 2008 3.486 3.512 3.486 3.512 148,467 +0.03(+0.75%)
Aug 27, 2008 3.473 3.490 3.455 3.486 158,491 -0.00(-0.13%)
Aug 26, 2008 3.459 3.490 3.459 3.490 98,694 +0.03(+0.76%)
Aug 25, 2008 3.464 3.473 3.446 3.464 90,749 +0.01(+0.38%)
Aug 22, 2008 3.477 3.477 3.433 3.451 0 -0.02(-0.50%)
Aug 21, 2008 3.477 3.481 3.459 3.468 69,434 -0.01(-0.25%)
Aug 20, 2008 3.468 3.486 3.455 3.477 119,588 +0.00(+0.13%)
Aug 19, 2008 3.490 3.494 3.455 3.473 185,065 -0.02(-0.50%)
Aug 18, 2008 3.486 3.494 3.473 3.490 80,816 +0.00(+0.00%)
Aug 15, 2008 3.486 3.494 3.473 3.490 0 +0.01(+0.38%)
Aug 14, 2008 3.464 3.486 3.459 3.477 144,822 -0.01(-0.25%)
Aug 13, 2008 3.468 3.486 3.465 3.486 135,537 +0.03(+0.89%)
Aug 12, 2008 3.468 3.481 3.455 3.455 126,217 -0.02(-0.63%)
Aug 11, 2008 3.512 3.512 3.477 3.477 79,922 -0.05(-1.34%)
Aug 08, 2008 3.438 3.529 3.438 3.524 379,361 +0.07(+2.00%)
Aug 07, 2008 3.512 3.512 3.455 3.455 150,806 -0.02(-0.63%)
Aug 06, 2008 3.503 3.503 3.473 3.477 117,771 -0.02(-0.50%)
Aug 05, 2008 3.494 3.503 3.490 3.494 110,303 +0.00(+0.13%)
Aug 04, 2008 3.499 3.503 3.490 3.490 65,325 +0.00(+0.00%)
Aug 01, 2008 3.508 3.508 3.490 3.490 135,578 -0.00(-0.13%)
Jul 31, 2008 3.499 3.512 3.490 3.494 116,957 -0.00(-0.13%)
Jul 30, 2008 3.486 3.499 3.486 3.499 160,348 +0.00(+0.00%)
Jul 29, 2008 3.499 3.502 3.481 3.499 68,373 +0.00(+0.00%)
Jul 28, 2008 3.494 3.503 3.481 3.499 166,601 +0.00(+0.13%)
Jul 25, 2008 3.481 3.494 3.473 3.494 112,891 +0.02(+0.50%)
Jul 24, 2008 3.490 3.499 3.473 3.477 193,738 -0.01(-0.25%)
Jul 23, 2008 3.499 3.499 3.473 3.486 120,162 +0.00(+0.00%)
Jul 22, 2008 3.464 3.494 3.446 3.486 208,540 +0.01(+0.25%)
Jul 21, 2008 3.464 3.486 3.459 3.477 160,931 +0.00(+0.13%)
Jul 18, 2008 3.477 3.490 3.455 3.473 114,512 +0.01(+0.38%)
Jul 17, 2008 3.459 3.486 3.459 3.459 135,846 +0.01(+0.38%)
Jul 16, 2008 3.455 3.473 3.433 3.446 181,571 -0.01(-0.25%)
Jul 15, 2008 3.486 3.486 3.411 3.455 345,569 -0.03(-0.75%)
Jul 14, 2008 3.525 3.534 3.481 3.481 152,830 -0.04(-1.24%)
Jul 11, 2008 3.516 3.543 3.516 3.525 108,702 -0.00(-0.13%)
Jul 10, 2008 3.556 3.564 3.525 3.529 147,850 -0.04(-1.22%)
Jul 09, 2008 3.547 3.573 3.543 3.573 119,995 +0.02(+0.49%)
Jul 08, 2008 3.564 3.564 3.543 3.556 139,543 -0.01(-0.25%)
Jul 07, 2008 3.551 3.578 3.547 3.564 132,587 +0.00(+0.00%)
Jul 04, 2008 3.556 3.573 3.543 3.564 93,639 +0.00(+0.00%)
Jul 03, 2008 3.556 3.573 3.543 3.564 93,639 -0.01(-0.18%)
Jul 02, 2008 3.551 3.573 3.534 3.571 172,320 +0.02(+0.68%)
Jul 01, 2008 3.521 3.551 3.521 3.547 209,819 +0.03(+0.75%)
Jun 30, 2008 3.538 3.538 3.503 3.521 80,023 +0.01(+0.25%)
Jun 27, 2008 3.538 3.538 3.490 3.512 206,631 +0.01(+0.37%)
Jun 26, 2008 3.499 3.529 3.499 3.499 109,622 +0.00(+0.00%)
Jun 25, 2008 3.446 3.529 3.446 3.499 326,854 +0.07(+1.91%)
Jun 24, 2008 3.438 3.490 3.394 3.433 876,292 -0.07(-1.88%)
Jun 23, 2008 3.573 3.586 3.455 3.499 842,598 -0.09(-2.56%)
Jun 20, 2008 3.617 3.617 3.573 3.591 197,922 -0.04(-1.08%)
Jun 19, 2008 3.630 3.639 3.621 3.630 157,817 -0.01(-0.24%)
Jun 18, 2008 3.661 3.661 3.617 3.639 261,887 -0.03(-0.95%)
Jun 17, 2008 3.682 3.696 3.665 3.674 91,208 -0.02(-0.47%)
Jun 16, 2008 3.674 3.709 3.656 3.691 153,367 -0.00(-0.12%)
Jun 13, 2008 3.696 3.709 3.691 3.696 122,321 -0.02(-0.59%)
Jun 12, 2008 3.748 3.752 3.717 3.717 111,997 -0.04(-1.05%)
Jun 11, 2008 3.796 3.800 3.757 3.757 84,484 -0.03(-0.69%)
Jun 10, 2008 3.809 3.827 3.783 3.783 90,385 -0.06(-1.59%)
Jun 09, 2008 3.796 3.844 3.796 3.844 198,407 +0.03(+0.92%)
Jun 06, 2008 3.805 3.827 3.791 3.809 156,225 +0.00(+0.11%)
Jun 05, 2008 3.779 3.805 3.779 3.805 131,858 +0.02(+0.60%)
Jun 04, 2008 3.818 3.818 3.774 3.782 146,192 -0.01(-0.37%)
Jun 03, 2008 3.801 3.822 3.796 3.796 122,021 -0.00(-0.12%)
Jun 02, 2008 3.801 3.814 3.796 3.801 162,849 +0.01(+0.37%)
May 30, 2008 3.801 3.805 3.779 3.787 121,262 -0.00(-0.02%)
May 29, 2008 3.801 3.814 3.787 3.787 71,069 -0.02(-0.46%)
May 28, 2008 3.805 3.814 3.779 3.805 87,001 +0.02(+0.46%)
May 27, 2008 3.814 3.814 3.770 3.787 123,727 +0.03(+0.70%)
May 26, 2008 3.805 3.805 3.761 3.761 0 +0.00(+0.00%)
May 23, 2008 3.805 3.805 3.761 3.761 154,661 -0.03(-0.92%)
May 22, 2008 3.805 3.822 3.783 3.796 188,641 +0.00(+0.12%)
May 21, 2008 3.787 3.814 3.779 3.792 228,794 -0.02(-0.42%)
May 20, 2008 3.831 3.831 3.792 3.808 230,299 -0.01(-0.26%)
May 19, 2008 3.827 3.840 3.805 3.818 131,069 -0.00(-0.11%)
May 16, 2008 3.836 3.849 3.818 3.822 159,143 -0.01(-0.23%)
May 15, 2008 3.844 3.853 3.827 3.831 143,748 -0.01(-0.23%)
May 14, 2008 3.871 3.871 3.840 3.840 191,232 +0.00(+0.00%)
May 13, 2008 3.862 3.866 3.836 3.840 76,636 +0.00(+0.00%)
May 12, 2008 3.849 3.857 3.836 3.840 108,119 +0.01(+0.23%)
May 09, 2008 3.836 3.853 3.822 3.831 78,438 -0.03(-0.68%)
May 08, 2008 3.836 3.866 3.836 3.857 135,669 +0.02(+0.46%)
May 07, 2008 3.857 3.867 3.840 3.840 156,950 -0.00(-0.11%)
May 06, 2008 3.849 3.879 3.827 3.844 267,617 -0.01(-0.23%)
May 05, 2008 3.879 3.879 3.844 3.853 142,890 -0.02(-0.56%)
May 02, 2008 3.853 3.875 3.836 3.875 118,434 +0.02(+0.57%)
May 01, 2008 3.822 3.853 3.814 3.853 143,729 +0.02(+0.46%)
Apr 30, 2008 3.814 3.836 3.796 3.836 166,727 +0.04(+1.04%)
Apr 29, 2008 3.774 3.809 3.774 3.796 101,861 +0.02(+0.58%)
Apr 28, 2008 3.805 3.814 3.774 3.774 116,017 -0.03(-0.80%)
Apr 25, 2008 3.809 3.814 3.774 3.805 158,226 -0.01(-0.23%)
Apr 24, 2008 3.787 3.814 3.787 3.814 117,339 +0.03(+0.81%)
Apr 23, 2008 3.779 3.787 3.752 3.783 248,415 +0.02(+0.46%)
Apr 22, 2008 3.744 3.766 3.739 3.766 131,101 +0.03(+0.70%)
Apr 21, 2008 3.735 3.744 3.717 3.739 157,789 +0.01(+0.35%)
Apr 18, 2008 3.731 3.744 3.717 3.726 131,922 -0.01(-0.23%)
Apr 17, 2008 3.735 3.735 3.704 3.735 89,011 +0.02(+0.47%)
Apr 16, 2008 3.731 3.739 3.704 3.717 109,034 +0.02(+0.47%)
Apr 15, 2008 3.704 3.735 3.691 3.700 142,431 -0.01(-0.24%)
Apr 14, 2008 3.739 3.744 3.700 3.709 170,392 +0.00(+0.00%)
Apr 11, 2008 3.717 3.739 3.709 3.709 127,397 -0.01(-0.24%)
Apr 10, 2008 3.726 3.735 3.709 3.717 124,107 +0.00(+0.12%)
Apr 09, 2008 3.726 3.731 3.696 3.713 134,218 -0.00(-0.12%)
Apr 08, 2008 3.766 3.766 3.717 3.717 123,857 -0.06(-1.62%)
Apr 07, 2008 3.757 3.779 3.748 3.779 97,855 +0.03(+0.93%)
Apr 04, 2008 3.739 3.744 3.722 3.744 192,546 +0.01(+0.23%)
Apr 03, 2008 3.700 3.744 3.700 3.735 195,871 +0.02(+0.47%)
Apr 02, 2008 3.739 3.744 3.700 3.717 201,740 +0.00(+0.12%)
Apr 01, 2008 3.739 3.744 3.709 3.713 302,276 -0.01(-0.23%)
Mar 31, 2008 3.739 3.744 3.717 3.722 111,581 +0.01(+0.24%)
Mar 28, 2008 3.735 3.757 3.704 3.713 140,848 -0.02(-0.59%)
Mar 27, 2008 3.774 3.779 3.726 3.735 186,174 -0.01(-0.35%)
Mar 26, 2008 3.739 3.748 3.691 3.748 247,628 +0.02(+0.59%)
Mar 25, 2008 3.661 3.726 3.656 3.726 178,187 +0.07(+2.04%)
Mar 24, 2008 3.682 3.682 3.643 3.652 250,617 +0.00(+0.00%)
Mar 21, 2008 3.630 3.661 3.621 3.652 342,660 +0.00(+0.00%)
Mar 20, 2008 3.630 3.661 3.621 3.652 342,660 +0.02(+0.48%)
Mar 19, 2008 3.647 3.700 3.634 3.634 204,185 -0.03(-0.95%)
Mar 18, 2008 3.665 3.744 3.656 3.669 165,273 +0.01(+0.24%)
Mar 17, 2008 3.731 3.731 3.643 3.661 133,374 -0.05(-1.30%)
Mar 14, 2008 3.761 3.774 3.700 3.709 119,675 -0.04(-1.17%)
Mar 13, 2008 3.792 3.792 3.722 3.752 172,860 -0.01(-0.23%)
Mar 12, 2008 3.814 3.814 3.739 3.761 200,222 -0.01(-0.23%)
Mar 11, 2008 3.818 3.822 3.739 3.770 223,620 -0.05(-1.26%)
Mar 10, 2008 3.844 3.849 3.783 3.818 142,220 -0.02(-0.57%)
Mar 07, 2008 3.814 3.853 3.805 3.840 198,240 +0.05(+1.27%)
Mar 06, 2008 3.871 3.875 3.782 3.792 374,822 -0.08(-2.03%)
Mar 05, 2008 3.822 3.871 3.822 3.871 234,746 +0.09(+2.31%)
Mar 04, 2008 3.787 3.818 3.748 3.783 206,928 -0.02(-0.46%)
Mar 03, 2008 3.669 3.805 3.656 3.801 226,124 +0.11(+3.08%)
Feb 29, 2008 3.682 3.691 3.639 3.687 253,114 -0.02(-0.59%)
Feb 28, 2008 3.818 3.818 3.704 3.709 234,300 -0.07(-1.85%)
Feb 27, 2008 3.814 3.849 3.779 3.779 243,513 -0.05(-1.37%)
Feb 26, 2008 3.849 3.857 3.814 3.831 187,036 -0.03(-0.68%)
Feb 25, 2008 3.783 3.862 3.770 3.857 246,142 +0.10(+2.80%)
Feb 22, 2008 3.774 3.792 3.722 3.752 174,003 -0.02(-0.58%)
Feb 21, 2008 3.814 3.844 3.752 3.774 256,546 -0.09(-2.27%)
Feb 20, 2008 3.862 3.866 3.783 3.862 272,103 -0.01(-0.23%)
Feb 19, 2008 3.849 3.871 3.801 3.871 171,945 +0.02(+0.57%)
Feb 18, 2008 3.652 3.849 3.634 3.849 0 +0.00(+0.00%)
Feb 15, 2008 3.652 3.849 3.634 3.849 560,423 +0.15(+4.14%)
Feb 14, 2008 3.836 3.836 3.691 3.696 292,048 -0.16(-4.20%)
Feb 13, 2008 3.949 3.954 3.853 3.857 226,048 -0.09(-2.22%)
Feb 12, 2008 3.919 3.954 3.919 3.945 169,853 +0.02(+0.45%)
Feb 11, 2008 3.914 3.936 3.892 3.927 107,465 +0.01(+0.34%)
Feb 08, 2008 3.901 3.914 3.875 3.914 158,960 +0.02(+0.56%)
Feb 07, 2008 3.892 3.923 3.884 3.892 179,591 +0.00(+0.00%)
Feb 06, 2008 3.914 3.914 3.888 3.892 234,207 -0.02(-0.40%)
Feb 05, 2008 3.818 3.919 3.818 3.908 317,394 +0.02(+0.52%)
Feb 04, 2008 3.927 3.927 3.884 3.888 168,972 -0.04(-1.00%)
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.