Skip to main content

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

6.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.757 3.757 3.722 3.739 250,595 +0.00(+0.00%)
Dec 29, 2005 3.683 3.748 3.683 3.739 463,006 +0.04(+1.06%)
Dec 28, 2005 3.687 3.709 3.678 3.700 320,103 +0.03(+0.71%)
Dec 27, 2005 3.648 3.674 3.630 3.674 336,794 +0.03(+0.96%)
Dec 23, 2005 3.617 3.648 3.613 3.639 227,959 +0.01(+0.36%)
Dec 22, 2005 3.613 3.639 3.608 3.626 273,230 +0.01(+0.36%)
Dec 21, 2005 3.630 3.635 3.604 3.613 352,342 -0.01(-0.24%)
Dec 20, 2005 3.617 3.634 3.604 3.621 310,042 +0.00(+0.12%)
Dec 19, 2005 3.613 3.634 3.599 3.617 356,457 +0.00(+0.12%)
Dec 16, 2005 3.608 3.630 3.608 3.613 329,477 +0.00(+0.00%)
Dec 15, 2005 3.630 3.630 3.586 3.613 412,475 -0.01(-0.36%)
Dec 14, 2005 3.608 3.634 3.608 3.626 189,318 +0.01(+0.36%)
Dec 13, 2005 3.643 3.643 3.604 3.613 249,680 -0.02(-0.48%)
Dec 12, 2005 3.634 3.634 3.608 3.630 286,263 -0.02(-0.48%)
Dec 09, 2005 3.634 3.652 3.617 3.648 333,364 +0.01(+0.24%)
Dec 08, 2005 3.621 3.648 3.621 3.639 176,971 -0.00(-0.12%)
Dec 07, 2005 3.643 3.674 3.626 3.643 422,307 -0.02(-0.60%)
Dec 06, 2005 3.656 3.674 3.643 3.665 352,113 -0.01(-0.24%)
Dec 05, 2005 3.704 3.704 3.665 3.674 199,378 -0.03(-0.71%)
Dec 02, 2005 3.678 3.700 3.674 3.700 111,807 +0.00(+0.00%)
Dec 01, 2005 3.683 3.713 3.683 3.700 178,343 +0.01(+0.36%)
Nov 30, 2005 3.691 3.709 3.687 3.687 158,451 -0.01(-0.24%)
Nov 29, 2005 3.709 3.726 3.687 3.696 280,776 +0.00(+0.12%)
Nov 28, 2005 3.683 3.722 3.683 3.691 162,109 +0.00(+0.12%)
Nov 25, 2005 3.683 3.704 3.683 3.687 42,756 -0.00(-0.12%)
Nov 23, 2005 3.687 3.696 3.661 3.691 192,976 +0.02(+0.60%)
Nov 22, 2005 3.674 3.700 3.665 3.669 131,928 -0.02(-0.47%)
Nov 21, 2005 3.696 3.704 3.674 3.687 229,559 +0.00(+0.00%)
Nov 18, 2005 3.687 3.709 3.674 3.687 115,694 -0.02(-0.59%)
Nov 17, 2005 3.718 3.718 3.700 3.709 79,111 +0.01(+0.36%)
Nov 16, 2005 3.674 3.704 3.669 3.696 144,961 +0.01(+0.24%)
Nov 15, 2005 3.700 3.700 3.669 3.687 157,536 +0.00(+0.00%)
Nov 14, 2005 3.722 3.731 3.674 3.687 157,307 -0.03(-0.94%)
Nov 11, 2005 3.739 3.770 3.722 3.722 206,237 -0.03(-0.70%)
Nov 10, 2005 3.757 3.788 3.739 3.748 218,356 -0.07(-1.95%)
Nov 09, 2005 3.840 3.840 3.788 3.823 209,438 -0.02(-0.46%)
Nov 08, 2005 3.818 3.858 3.818 3.840 146,790 +0.00(+0.00%)
Nov 07, 2005 3.844 3.844 3.827 3.840 59,905 +0.02(+0.57%)
Nov 04, 2005 3.836 3.849 3.814 3.818 76,824 -0.02(-0.46%)
Nov 03, 2005 3.853 3.862 3.831 3.836 157,993 -0.01(-0.34%)
Nov 02, 2005 3.814 3.849 3.805 3.849 195,491 +0.03(+0.92%)
Nov 01, 2005 3.814 3.831 3.814 3.814 90,314 +0.00(+0.00%)
Oct 31, 2005 3.792 3.831 3.788 3.814 147,704 -0.01(-0.34%)
Oct 28, 2005 3.818 3.827 3.770 3.827 287,178 +0.04(+1.16%)
Oct 27, 2005 3.774 3.783 3.753 3.783 55,103 +0.03(+0.70%)
Oct 26, 2005 3.788 3.788 3.726 3.757 84,827 -0.04(-1.04%)
Oct 25, 2005 3.783 3.796 3.744 3.796 128,269 +0.03(+0.70%)
Oct 24, 2005 3.757 3.783 3.735 3.770 143,131 -0.03(-0.81%)
Oct 21, 2005 3.731 3.801 3.726 3.801 129,184 +0.04(+1.16%)
Oct 20, 2005 3.726 3.757 3.726 3.757 114,779 +0.02(+0.47%)
Oct 19, 2005 3.700 3.739 3.696 3.739 152,277 +0.02(+0.47%)
Oct 18, 2005 3.783 3.783 3.718 3.722 150,219 -0.04(-1.16%)
Oct 17, 2005 3.761 3.788 3.748 3.766 99,003 -0.03(-0.81%)
Oct 14, 2005 3.766 3.796 3.753 3.796 146,561 +0.01(+0.35%)
Oct 13, 2005 3.827 3.836 3.770 3.783 134,443 -0.05(-1.37%)
Oct 12, 2005 3.849 3.871 3.823 3.836 206,466 -0.04(-1.13%)
Oct 11, 2005 3.853 3.879 3.851 3.879 237,562 +0.02(+0.57%)
Oct 10, 2005 3.831 3.858 3.827 3.858 84,827 +0.01(+0.23%)
Oct 07, 2005 3.818 3.853 3.814 3.849 152,506 +0.01(+0.34%)
Oct 06, 2005 3.849 3.875 3.770 3.836 297,924 -0.04(-1.02%)
Oct 05, 2005 3.871 3.879 3.862 3.875 107,691 +0.01(+0.34%)
Oct 04, 2005 3.871 3.884 3.862 3.862 109,978 -0.02(-0.45%)
Oct 03, 2005 3.879 3.884 3.853 3.879 117,066 +0.00(+0.00%)
Sep 30, 2005 3.871 3.892 3.866 3.879 106,091 +0.02(+0.45%)
Sep 29, 2005 3.849 3.871 3.845 3.862 126,669 +0.01(+0.34%)
Sep 28, 2005 3.888 3.888 3.844 3.849 368,118 +0.01(+0.34%)
Sep 27, 2005 3.849 3.849 3.818 3.836 194,348 -0.01(-0.34%)
Sep 26, 2005 3.823 3.858 3.818 3.849 171,941 +0.00(+0.11%)
Sep 23, 2005 3.844 3.871 3.814 3.844 237,562 -0.02(-0.57%)
Sep 22, 2005 3.884 3.888 3.849 3.866 68,593 -0.03(-0.67%)
Sep 21, 2005 3.888 3.910 3.879 3.892 183,144 +0.00(+0.00%)
Sep 20, 2005 3.884 3.906 3.879 3.892 89,628 +0.00(+0.11%)
Sep 19, 2005 3.884 3.910 3.858 3.888 179,029 -0.01(-0.22%)
Sep 16, 2005 3.936 3.897 3.897 3.897 214,926 -0.03(-0.78%)
Sep 15, 2005 3.945 3.954 3.919 3.927 148,847 -0.02(-0.44%)
Sep 14, 2005 3.954 3.957 3.932 3.945 83,455 -0.01(-0.33%)
Sep 13, 2005 3.967 3.976 3.936 3.958 292,437 -0.02(-0.44%)
Sep 12, 2005 3.967 3.980 3.945 3.976 131,013 -0.02(-0.55%)
Sep 09, 2005 3.971 4.002 3.971 3.997 102,433 +0.02(+0.44%)
Sep 08, 2005 3.980 3.997 3.962 3.980 165,539 -0.04(-1.09%)
Sep 07, 2005 3.958 4.024 3.945 4.024 110,435 +0.06(+1.55%)
Sep 06, 2005 3.958 3.980 3.941 3.962 192,976 -0.01(-0.22%)
Sep 02, 2005 3.958 3.971 3.949 3.971 112,493 +0.02(+0.55%)
Sep 01, 2005 3.932 3.954 3.932 3.949 133,300 +0.02(+0.44%)
Aug 31, 2005 3.927 3.967 3.871 3.932 306,613 +0.00(+0.11%)
Aug 30, 2005 3.927 3.936 3.906 3.927 224,529 +0.00(+0.00%)
Aug 29, 2005 3.980 3.980 3.914 3.927 165,767 -0.05(-1.32%)
Aug 26, 2005 3.919 3.980 3.897 3.980 247,394 +0.07(+1.79%)
Aug 25, 2005 3.901 3.910 3.879 3.910 179,029 +0.01(+0.22%)
Aug 24, 2005 3.884 3.901 3.875 3.901 119,124 +0.02(+0.45%)
Aug 23, 2005 3.871 3.892 3.866 3.884 127,812 -0.01(-0.22%)
Aug 22, 2005 3.849 3.892 3.849 3.892 160,508 +0.03(+0.91%)
Aug 19, 2005 3.849 3.871 3.827 3.858 138,330 +0.02(+0.57%)
Aug 18, 2005 3.849 3.853 3.827 3.836 107,920 -0.00(-0.11%)
Aug 17, 2005 3.823 3.849 3.823 3.840 208,067 -0.01(-0.23%)
Aug 16, 2005 3.844 3.853 3.818 3.849 194,805 -0.01(-0.23%)
Aug 15, 2005 3.844 3.866 3.836 3.858 130,785 +0.01(+0.23%)
Aug 12, 2005 3.840 3.862 3.836 3.849 128,955 -0.01(-0.34%)
Aug 11, 2005 3.836 3.879 3.836 3.862 120,724 +0.01(+0.34%)
Aug 10, 2005 3.823 3.871 3.805 3.849 159,137 +0.01(+0.23%)
Aug 09, 2005 3.892 3.892 3.840 3.840 238,476 -0.05(-1.24%)
Aug 08, 2005 3.879 3.897 3.871 3.888 163,252 -0.01(-0.22%)
Aug 05, 2005 3.914 3.914 3.888 3.897 59,219 -0.02(-0.45%)
Aug 04, 2005 3.884 3.923 3.884 3.914 150,905 +0.02(+0.45%)
Aug 03, 2005 3.892 3.919 3.892 3.897 86,427 -0.01(-0.22%)
Aug 02, 2005 3.892 3.910 3.879 3.906 92,601 -0.00(-0.11%)
Aug 01, 2005 3.888 3.910 3.879 3.910 144,732 +0.02(+0.45%)
Jul 29, 2005 3.932 3.932 3.884 3.892 124,154 -0.02(-0.56%)
Jul 28, 2005 3.919 3.932 3.901 3.914 285,806 +0.02(+0.56%)
Jul 27, 2005 3.879 3.892 3.866 3.892 119,124 +0.02(+0.56%)
Jul 26, 2005 3.875 3.884 3.853 3.871 216,526 -0.02(-0.56%)
Jul 25, 2005 3.888 3.892 3.853 3.892 193,205 +0.00(+0.11%)
Jul 22, 2005 3.849 3.888 3.849 3.888 175,828 +0.02(+0.57%)
Jul 21, 2005 3.831 3.866 3.831 3.866 232,074 +0.00(+0.11%)
Jul 20, 2005 3.814 3.862 3.814 3.862 234,361 +0.01(+0.34%)
Jul 19, 2005 3.866 3.871 3.840 3.849 241,677 -0.02(-0.57%)
Jul 18, 2005 3.892 3.906 3.853 3.871 288,778 -0.04(-1.12%)
Jul 15, 2005 3.884 3.914 3.859 3.914 200,293 +0.03(+0.79%)
Jul 14, 2005 3.871 3.884 3.853 3.884 208,524 +0.00(+0.11%)
Jul 13, 2005 3.879 3.884 3.866 3.879 284,891 +0.01(+0.34%)
Jul 12, 2005 3.836 3.866 3.836 3.866 160,051 -0.02(-0.45%)
Jul 11, 2005 3.879 3.884 3.853 3.884 223,614 +0.00(+0.00%)
Jul 08, 2005 3.862 3.884 3.849 3.884 337,708 +0.01(+0.23%)
Jul 07, 2005 3.879 3.884 3.858 3.875 219,499 -0.00(-0.11%)
Jul 06, 2005 3.858 3.879 3.844 3.879 143,360 +0.02(+0.57%)
Jul 05, 2005 3.809 3.858 3.809 3.858 183,602 +0.01(+0.34%)
Jul 01, 2005 3.805 3.866 3.805 3.844 299,525 -0.02(-0.57%)
Jun 30, 2005 3.875 3.884 3.853 3.866 158,908 -0.01(-0.23%)
Jun 29, 2005 3.879 3.884 3.862 3.875 367,432 +0.00(+0.00%)
Jun 28, 2005 3.884 3.884 3.853 3.875 264,542 -0.01(-0.23%)
Jun 27, 2005 3.879 3.888 3.836 3.884 277,803 +0.01(+0.23%)
Jun 24, 2005 3.844 3.875 3.844 3.875 223,843 +0.01(+0.23%)
Jun 23, 2005 3.849 3.871 3.840 3.866 359,201 +0.01(+0.34%)
Jun 22, 2005 3.858 3.858 3.831 3.853 323,761 +0.00(+0.11%)
Jun 21, 2005 3.814 3.849 3.814 3.849 94,659 +0.03(+0.80%)
Jun 20, 2005 3.858 3.858 3.805 3.818 349,141 -0.03(-0.68%)
Jun 17, 2005 3.823 3.844 3.809 3.844 240,077 +0.01(+0.23%)
Jun 16, 2005 3.814 3.866 3.801 3.836 290,150 +0.00(+0.11%)
Jun 15, 2005 3.801 3.831 3.788 3.831 250,137 +0.02(+0.57%)
Jun 14, 2005 3.783 3.809 3.770 3.809 226,587 +0.03(+0.69%)
Jun 13, 2005 3.774 3.796 3.766 3.783 87,799 -0.00(-0.12%)
Jun 10, 2005 3.814 3.814 3.788 3.788 148,390 -0.04(-1.03%)
Jun 09, 2005 3.809 3.827 3.770 3.827 246,479 +0.02(+0.46%)
Jun 08, 2005 3.844 3.844 3.805 3.809 157,536 -0.03(-0.68%)
Jun 07, 2005 3.796 3.836 3.779 3.836 246,022 +0.07(+1.86%)
Jun 06, 2005 3.805 3.818 3.761 3.766 193,891 -0.04(-1.03%)
Jun 03, 2005 3.827 3.844 3.805 3.805 238,705 -0.02(-0.57%)
Jun 02, 2005 3.840 3.866 3.783 3.827 415,905 +0.03(+0.81%)
Jun 01, 2005 3.761 3.809 3.757 3.796 361,259 +0.04(+1.17%)
May 31, 2005 3.753 3.757 3.735 3.753 81,626 +0.03(+0.70%)
May 27, 2005 3.735 3.740 3.718 3.726 254,939 +0.00(+0.00%)
May 26, 2005 3.718 3.748 3.696 3.726 321,932 +0.01(+0.35%)
May 25, 2005 3.726 3.726 3.696 3.713 135,815 -0.01(-0.23%)
May 24, 2005 3.726 3.757 3.700 3.722 205,094 -0.01(-0.23%)
May 23, 2005 3.739 3.753 3.731 3.731 112,036 +0.00(+0.12%)
May 20, 2005 3.735 3.735 3.713 3.726 94,201 +0.01(+0.24%)
May 19, 2005 3.731 3.735 3.718 3.718 97,402 -0.00(-0.12%)
May 18, 2005 3.691 3.731 3.691 3.722 153,878 +0.02(+0.47%)
May 17, 2005 3.674 3.704 3.674 3.704 161,880 +0.01(+0.24%)
May 16, 2005 3.683 3.700 3.674 3.696 203,494 +0.00(+0.12%)
May 13, 2005 3.700 3.704 3.683 3.691 106,319 +0.00(+0.00%)
May 12, 2005 3.687 3.691 3.661 3.691 133,757 +0.01(+0.24%)
May 11, 2005 3.696 3.700 3.665 3.683 147,247 +0.01(+0.24%)
May 10, 2005 3.683 3.691 3.665 3.674 173,084 -0.02(-0.59%)
May 09, 2005 3.696 3.696 3.656 3.696 303,412 +0.01(+0.36%)
May 06, 2005 3.687 3.704 3.678 3.683 228,416 -0.02(-0.47%)
May 05, 2005 3.709 3.718 3.700 3.700 114,551 -0.00(-0.12%)
May 04, 2005 3.678 3.713 3.678 3.704 315,758 +0.01(+0.36%)
May 03, 2005 3.687 3.696 3.669 3.691 120,495 +0.01(+0.36%)
May 02, 2005 3.665 3.683 3.665 3.678 113,407 +0.01(+0.36%)
Apr 29, 2005 3.691 3.718 3.665 3.665 145,189 -0.03(-0.71%)
Apr 28, 2005 3.661 3.691 3.661 3.691 126,440 +0.03(+0.96%)
Apr 27, 2005 3.639 3.678 3.630 3.656 353,028 +0.03(+0.84%)
Apr 26, 2005 3.643 3.643 3.604 3.626 248,765 +0.00(+0.12%)
Apr 25, 2005 3.630 3.643 3.613 3.621 249,451 +0.00(+0.12%)
Apr 22, 2005 3.608 3.630 3.599 3.617 221,785 +0.02(+0.61%)
Apr 21, 2005 3.599 3.608 3.591 3.595 187,489 +0.00(+0.00%)
Apr 20, 2005 3.613 3.621 3.582 3.595 197,549 -0.03(-0.72%)
Apr 19, 2005 3.634 3.652 3.613 3.621 163,709 +0.00(+0.12%)
Apr 18, 2005 3.634 3.648 3.608 3.617 380,694 -0.01(-0.24%)
Apr 15, 2005 3.617 3.634 3.604 3.626 137,187 +0.01(+0.24%)
Apr 14, 2005 3.608 3.626 3.599 3.617 51,673 +0.00(+0.00%)
Apr 13, 2005 3.599 3.617 3.595 3.617 107,005 +0.01(+0.24%)
Apr 12, 2005 3.591 3.617 3.591 3.608 198,921 -0.00(-0.12%)
Apr 11, 2005 3.608 3.621 3.591 3.613 205,551 -0.02(-0.48%)
Apr 08, 2005 3.604 3.630 3.604 3.630 154,564 +0.02(+0.61%)
Apr 07, 2005 3.608 3.621 3.608 3.608 103,804 -0.01(-0.23%)
Apr 06, 2005 3.608 3.626 3.599 3.617 89,400 -0.00(-0.01%)
Apr 05, 2005 3.630 3.634 3.608 3.617 150,905 -0.01(-0.36%)
Apr 04, 2005 3.578 3.630 3.578 3.630 157,765 +0.04(+1.10%)
Apr 01, 2005 3.586 3.608 3.578 3.591 134,214 +0.02(+0.49%)
Mar 31, 2005 3.543 3.578 3.543 3.573 128,041 +0.03(+0.86%)
Mar 30, 2005 3.516 3.556 3.516 3.543 263,170 +0.03(+0.75%)
Mar 29, 2005 3.538 3.538 3.508 3.516 214,697 +0.00(+0.00%)
Mar 28, 2005 3.578 3.578 3.503 3.516 359,658 +0.00(+0.12%)
Mar 24, 2005 3.521 3.538 3.503 3.512 244,878 -0.01(-0.25%)
Mar 23, 2005 3.586 3.586 3.490 3.521 356,000 -0.07(-1.83%)
Mar 22, 2005 3.595 3.613 3.556 3.586 309,356 -0.02(-0.49%)
Mar 21, 2005 3.613 3.626 3.595 3.604 304,326 -0.02(-0.48%)
Mar 18, 2005 3.648 3.648 3.617 3.621 155,021 -0.03(-0.72%)
Mar 17, 2005 3.634 3.652 3.630 3.648 96,945 +0.02(+0.48%)
Mar 16, 2005 3.639 3.648 3.617 3.630 173,998 -0.00(-0.12%)
Mar 15, 2005 3.661 3.669 3.630 3.634 337,708 -0.02(-0.60%)
Mar 14, 2005 3.678 3.678 3.652 3.656 240,763 -0.03(-0.83%)
Mar 11, 2005 3.691 3.704 3.683 3.687 196,177 -0.01(-0.24%)
Mar 10, 2005 3.687 3.709 3.687 3.696 103,576 +0.00(+0.12%)
Mar 09, 2005 3.726 3.735 3.691 3.691 182,687 -0.08(-2.09%)
Mar 08, 2005 3.774 3.774 3.757 3.770 230,474 +0.01(+0.23%)
Mar 07, 2005 3.744 3.766 3.739 3.761 194,805 +0.02(+0.46%)
Mar 04, 2005 3.739 3.761 3.739 3.744 180,401 -0.01(-0.34%)
Mar 03, 2005 3.739 3.757 3.739 3.757 74,309 +0.02(+0.57%)
Mar 02, 2005 3.731 3.753 3.731 3.735 138,558 +0.00(+0.01%)
Mar 01, 2005 3.726 3.757 3.726 3.735 104,948 +0.00(+0.00%)
Feb 28, 2005 3.753 3.761 3.731 3.735 153,192 -0.01(-0.23%)
Feb 25, 2005 3.748 3.761 3.726 3.744 176,056 +0.00(+0.00%)
Feb 24, 2005 3.744 3.753 3.722 3.744 297,924 +0.02(+0.47%)
Feb 23, 2005 3.713 3.726 3.687 3.726 302,040 +0.06(+1.55%)
Feb 22, 2005 3.700 3.709 3.665 3.669 261,798 -0.03(-0.71%)
Feb 18, 2005 3.718 3.722 3.683 3.696 213,783 -0.03(-0.71%)
Feb 17, 2005 3.735 3.735 3.718 3.722 200,293 -0.00(-0.12%)
Feb 16, 2005 3.753 3.753 3.726 3.726 195,720 -0.03(-0.70%)
Feb 15, 2005 3.731 3.753 3.731 3.753 182,916 +0.00(+0.12%)
Feb 14, 2005 3.753 3.757 3.739 3.748 133,300 -0.01(-0.23%)
Feb 11, 2005 3.757 3.757 3.731 3.757 117,294 +0.02(+0.47%)
Feb 10, 2005 3.766 3.766 3.718 3.739 204,866 -0.03(-0.70%)
Feb 09, 2005 3.744 3.766 3.739 3.766 207,381 +0.01(+0.35%)
Feb 08, 2005 3.757 3.757 3.726 3.753 151,363 +0.00(+0.00%)
Feb 07, 2005 3.748 3.753 3.713 3.753 156,621 +0.01(+0.23%)
Feb 04, 2005 3.739 3.770 3.731 3.744 605,909 -0.02(-0.47%)
Feb 03, 2005 3.783 3.783 3.735 3.761 327,877 -0.02(-0.58%)
Feb 02, 2005 3.770 3.783 3.766 3.783 239,620 +0.02(+0.46%)
Feb 01, 2005 3.766 3.774 3.748 3.766 133,757 +0.00(+0.00%)
Jan 31, 2005 3.783 3.783 3.713 3.766 286,721 +0.04(+1.06%)
Jan 28, 2005 3.718 3.744 3.718 3.726 155,478 +0.01(+0.24%)
Jan 27, 2005 3.691 3.735 3.669 3.718 412,704 +0.05(+1.31%)
Jan 26, 2005 3.683 3.696 3.661 3.669 1,294,131 -0.05(-1.29%)
Jan 25, 2005 3.818 3.831 3.713 3.718 1,013,583 -0.12(-3.08%)
Jan 24, 2005 3.862 3.862 3.823 3.836 249,680 -0.00(-0.11%)
Jan 21, 2005 3.844 3.858 3.836 3.840 185,659 +0.00(+0.00%)
Jan 20, 2005 3.849 3.862 3.840 3.840 186,574 -0.01(-0.23%)
Jan 19, 2005 3.871 3.871 3.823 3.849 286,949 +0.02(+0.57%)
Jan 18, 2005 3.796 3.836 3.779 3.827 268,200 +0.04(+1.16%)
Jan 14, 2005 3.796 3.818 3.779 3.783 225,444 -0.01(-0.35%)
Jan 13, 2005 3.796 3.809 3.788 3.796 229,331 +0.00(+0.00%)
Jan 12, 2005 3.761 3.801 3.753 3.796 231,846 +0.00(+0.12%)
Jan 11, 2005 3.805 3.809 3.761 3.792 287,635 -0.01(-0.23%)
Jan 10, 2005 3.788 3.805 3.783 3.801 284,891 +0.02(+0.46%)
Jan 07, 2005 3.748 3.783 3.739 3.783 251,281 +0.04(+1.05%)
Jan 06, 2005 3.739 3.748 3.726 3.744 201,436 +0.01(+0.23%)
Jan 05, 2005 3.726 3.739 3.709 3.735 238,248 +0.02(+0.59%)
Jan 04, 2005 3.713 3.726 3.696 3.713 334,965 +0.00(+0.12%)
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.