Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.941 2.941 2.857 2.906 138,374 +0.05(+1.85%)
Apr 29, 2009 2.827 2.879 2.822 2.853 158,086 +0.01(+0.31%)
Apr 28, 2009 2.835 2.857 2.831 2.844 121,022 +0.00(+0.00%)
Apr 27, 2009 2.835 2.875 2.831 2.844 86,477 +0.01(+0.47%)
Apr 24, 2009 2.849 2.866 2.818 2.831 124,211 -0.01(-0.31%)
Apr 23, 2009 2.822 2.862 2.813 2.840 120,349 +0.03(+1.09%)
Apr 22, 2009 2.800 2.840 2.800 2.809 161,900 +0.03(+1.11%)
Apr 21, 2009 2.774 2.809 2.761 2.778 156,161 -0.04(-1.40%)
Apr 20, 2009 2.818 2.831 2.792 2.818 76,179 +0.00(+0.00%)
Apr 17, 2009 2.805 2.831 2.783 2.818 196,249 +0.01(+0.47%)
Apr 16, 2009 2.778 2.809 2.774 2.805 138,690 +0.05(+1.91%)
Apr 15, 2009 2.774 2.774 2.730 2.752 150,729 +0.01(+0.32%)
Apr 14, 2009 2.743 2.773 2.717 2.743 125,248 +0.00(+0.00%)
Apr 13, 2009 2.765 2.765 2.726 2.743 106,586 -0.04(-1.57%)
Apr 09, 2009 2.783 2.787 2.748 2.787 95,112 +0.02(+0.79%)
Apr 08, 2009 2.730 2.765 2.682 2.765 135,134 +0.04(+1.29%)
Apr 07, 2009 2.734 2.761 2.717 2.730 97,413 -0.02(-0.80%)
Apr 06, 2009 2.739 2.783 2.739 2.752 114,474 -0.03(-0.95%)
Apr 03, 2009 2.778 2.787 2.743 2.778 86,313 -0.02(-0.78%)
Apr 02, 2009 2.800 2.809 2.765 2.800 100,931 +0.03(+1.11%)
Apr 01, 2009 2.774 2.791 2.726 2.770 143,240 -0.01(-0.47%)
Mar 31, 2009 2.949 2.949 2.730 2.783 157,885 +0.06(+2.09%)
Mar 30, 2009 2.734 2.739 2.699 2.726 114,214 +0.00(+0.16%)
Mar 26, 2009 2.756 2.761 2.712 2.721 210,759 -0.01(-0.32%)
Mar 25, 2009 2.699 2.748 2.699 2.730 104,756 +0.05(+1.80%)
Mar 24, 2009 2.704 2.748 2.682 2.682 219,978 -0.07(-2.55%)
Mar 23, 2009 2.765 2.783 2.734 2.752 126,212 +0.03(+0.97%)
Mar 20, 2009 2.664 2.739 2.664 2.726 182,148 +0.06(+2.31%)
Mar 19, 2009 2.677 2.695 2.647 2.664 74,447 +0.00(+0.00%)
Mar 18, 2009 2.655 2.674 2.620 2.664 53,069 +0.02(+0.66%)
Mar 17, 2009 2.669 2.677 2.607 2.647 79,813 +0.00(+0.00%)
Mar 16, 2009 2.647 2.669 2.607 2.647 114,089 +0.04(+1.52%)
Mar 13, 2009 2.633 2.633 2.528 2.607 0 -0.02(-0.67%)
Mar 12, 2009 2.581 2.638 2.576 2.625 48,932 +0.04(+1.36%)
Mar 11, 2009 2.612 2.629 2.581 2.590 123,430 +0.01(+0.51%)
Mar 10, 2009 2.546 2.590 2.546 2.576 95,155 +0.03(+1.03%)
Mar 09, 2009 2.581 2.603 2.546 2.550 145,370 -0.03(-1.19%)
Mar 06, 2009 2.568 2.629 2.559 2.581 0 -0.01(-0.34%)
Mar 05, 2009 2.581 2.607 2.554 2.590 200,609 -0.03(-1.01%)
Mar 04, 2009 2.594 2.633 2.594 2.616 337,623 +0.01(+0.34%)
Mar 02, 2009 2.647 2.647 2.515 2.607 463,744 -0.11(-3.88%)
Feb 27, 2009 2.787 2.796 2.633 2.712 0 +0.03(+0.98%)
Feb 26, 2009 2.603 2.686 2.603 2.686 345,115 +0.09(+3.55%)
Feb 25, 2009 2.607 2.616 2.559 2.594 134,026 -0.02(-0.67%)
Feb 24, 2009 2.568 2.612 2.427 2.612 362,738 +0.13(+5.31%)
Feb 23, 2009 2.607 2.607 2.480 2.480 245,347 -0.07(-2.92%)
Feb 20, 2009 2.651 2.651 2.515 2.554 0 -0.11(-3.96%)
Feb 19, 2009 2.642 2.691 2.625 2.660 102,936 +0.02(+0.83%)
Feb 18, 2009 2.699 2.699 2.633 2.638 253,429 -0.06(-2.28%)
Feb 17, 2009 2.752 2.752 2.682 2.699 254,864 -0.07(-2.38%)
Feb 13, 2009 2.849 2.853 2.765 2.765 172,927 -0.08(-2.93%)
Feb 12, 2009 2.822 2.879 2.770 2.849 180,523 +0.05(+1.88%)
Feb 11, 2009 2.822 2.857 2.778 2.796 104,342 -0.00(-0.16%)
Feb 10, 2009 2.827 2.840 2.787 2.800 149,547 -0.03(-0.93%)
Feb 09, 2009 2.783 2.835 2.783 2.827 231,231 +0.03(+1.10%)
Feb 06, 2009 2.809 2.849 2.775 2.796 152,162 -0.01(-0.47%)
Feb 05, 2009 2.875 2.875 2.805 2.809 117,212 -0.04(-1.39%)
Feb 04, 2009 2.875 2.906 2.849 2.849 131,085 -0.03(-0.92%)
Feb 03, 2009 2.853 2.888 2.840 2.875 89,838 +0.01(+0.46%)
Feb 02, 2009 2.809 2.870 2.765 2.862 165,078 +0.05(+1.88%)
Jan 30, 2009 2.844 2.844 2.756 2.809 0 +0.00(+0.16%)
Jan 29, 2009 2.822 2.822 2.770 2.805 113,439 +0.00(+0.16%)
Jan 28, 2009 2.805 2.805 2.783 2.800 66,685 +0.01(+0.31%)
Jan 27, 2009 2.831 2.831 2.765 2.791 146,102 +0.00(+0.00%)
Jan 26, 2009 2.849 2.849 2.765 2.791 132,172 -0.04(-1.55%)
Jan 23, 2009 2.774 2.835 2.730 2.835 130,096 +0.06(+2.05%)
Jan 22, 2009 2.822 2.822 2.748 2.778 123,929 -0.04(-1.25%)
Jan 21, 2009 2.809 2.831 2.778 2.813 157,737 +0.06(+2.23%)
Jan 20, 2009 2.774 2.805 2.743 2.752 187,645 -0.02(-0.63%)
Jan 16, 2009 2.704 2.770 2.699 2.770 0 +0.07(+2.43%)
Jan 15, 2009 2.660 2.704 2.651 2.704 181,731 +0.04(+1.48%)
Jan 14, 2009 2.756 2.756 2.660 2.664 184,622 -0.08(-2.88%)
Jan 13, 2009 2.712 2.761 2.691 2.743 142,983 +0.01(+0.32%)
Jan 12, 2009 2.686 2.734 2.682 2.734 165,559 +0.04(+1.47%)
Jan 09, 2009 2.695 2.712 2.664 2.695 216,200 +0.04(+1.32%)
Jan 08, 2009 2.572 2.673 2.572 2.660 131,614 +0.07(+2.71%)
Jan 07, 2009 2.669 2.673 2.590 2.590 164,197 -0.08(-2.96%)
Jan 06, 2009 2.568 2.669 2.568 2.669 226,968 +0.10(+3.93%)
Jan 05, 2009 2.506 2.572 2.502 2.568 185,925 +0.08(+3.17%)
Jan 02, 2009 2.423 2.524 2.423 2.489 0 +0.05(+1.98%)
Jan 01, 2009 2.375 2.440 2.335 2.440 0 +0.00(+0.00%)
Dec 31, 2008 2.375 2.440 2.335 2.440 375,813 +0.10(+4.32%)
Dec 30, 2008 2.357 2.379 2.313 2.339 335,425 +0.01(+0.30%)
Dec 29, 2008 2.353 2.388 2.278 2.332 271,394 -0.02(-1.04%)
Dec 26, 2008 2.361 2.366 2.317 2.357 0 +0.02(+0.94%)
Dec 24, 2008 2.322 2.353 2.282 2.335 223,033 +0.03(+1.33%)
Dec 23, 2008 2.317 2.322 2.278 2.304 243,976 +0.00(+0.19%)
Dec 22, 2008 2.300 2.326 2.291 2.300 324,115 +0.00(+0.00%)
Dec 19, 2008 2.243 2.331 2.243 2.300 172,993 +0.08(+3.76%)
Dec 18, 2008 2.230 2.322 2.181 2.216 446,299 +0.02(+1.00%)
Dec 17, 2008 2.164 2.203 2.111 2.195 293,029 +0.06(+2.67%)
Dec 16, 2008 2.203 2.203 2.116 2.138 224,133 -0.04(-2.01%)
Dec 15, 2008 2.173 2.203 2.155 2.181 244,502 -0.00(-0.20%)
Dec 12, 2008 2.186 2.195 2.133 2.186 0 -0.04(-1.78%)
Dec 11, 2008 2.199 2.269 2.199 2.225 212,498 -0.02(-0.98%)
Dec 10, 2008 2.234 2.313 2.181 2.247 259,521 +0.00(+0.00%)
Dec 09, 2008 2.252 2.269 2.199 2.247 243,345 -0.02(-0.77%)
Dec 08, 2008 2.230 2.296 2.230 2.265 294,075 +0.00(+0.00%)
Dec 05, 2008 2.274 2.317 2.252 2.265 0 -0.04(-1.71%)
Dec 04, 2008 2.304 2.357 2.269 2.304 243,026 -0.04(-1.87%)
Dec 03, 2008 2.375 2.563 2.309 2.348 274,934 -0.07(-2.73%)
Dec 02, 2008 2.423 2.432 2.392 2.414 234,555 -0.02(-0.72%)
Dec 01, 2008 2.427 2.484 2.401 2.432 194,895 +0.02(+0.73%)
Nov 28, 2008 2.427 2.427 2.309 2.414 143,607 +0.02(+0.73%)
Nov 26, 2008 2.331 2.401 2.331 2.396 174,447 +0.03(+1.30%)
Nov 25, 2008 2.361 2.436 2.322 2.366 157,115 -0.02(-0.74%)
Nov 24, 2008 2.375 2.432 2.353 2.383 256,525 +0.04(+1.50%)
Nov 21, 2008 2.396 2.423 2.274 2.348 225,797 -0.03(-1.11%)
Nov 20, 2008 2.454 2.458 2.326 2.375 284,250 -0.08(-3.22%)
Nov 19, 2008 2.423 2.471 2.405 2.454 239,772 -0.05(-2.14%)
Nov 18, 2008 2.546 2.572 2.497 2.507 196,820 -0.03(-1.35%)
Nov 17, 2008 2.568 2.603 2.533 2.541 83,757 -0.07(-2.69%)
Nov 14, 2008 2.590 2.616 2.533 2.612 0 +0.00(+0.17%)
Nov 13, 2008 2.598 2.655 2.556 2.607 172,294 +0.06(+2.24%)
Nov 12, 2008 2.633 2.660 2.550 2.550 131,554 -0.10(-3.81%)
Nov 11, 2008 2.708 2.712 2.638 2.651 190,140 -0.06(-2.27%)
Nov 10, 2008 2.739 2.778 2.677 2.712 271,031 -0.06(-2.06%)
Nov 07, 2008 2.796 2.805 2.712 2.770 0 +0.02(+0.64%)
Nov 06, 2008 2.712 2.752 2.686 2.752 167,546 +0.05(+1.79%)
Nov 05, 2008 2.581 2.717 2.572 2.704 241,834 +0.14(+5.30%)
Nov 04, 2008 2.554 2.590 2.528 2.568 268,737 +0.05(+1.92%)
Nov 03, 2008 2.511 2.585 2.502 2.519 272,262 -0.03(-1.03%)
Oct 31, 2008 2.669 2.673 2.546 2.546 0 -0.06(-2.19%)
Oct 30, 2008 2.620 2.625 2.563 2.603 309,577 -0.03(-1.17%)
Oct 29, 2008 2.721 2.726 2.633 2.633 120,511 -0.07(-2.76%)
Oct 28, 2008 2.726 2.739 2.655 2.708 90,106 +0.01(+0.33%)
Oct 27, 2008 2.677 2.726 2.642 2.699 274,519 +0.00(+0.00%)
Oct 24, 2008 2.655 2.717 2.612 2.699 160,515 -0.04(-1.44%)
Oct 23, 2008 2.717 2.809 2.669 2.739 227,840 +0.08(+3.14%)
Oct 22, 2008 2.620 2.682 2.594 2.655 174,834 +0.06(+2.20%)
Oct 21, 2008 2.581 2.633 2.581 2.598 224,482 -0.01(-0.34%)
Oct 20, 2008 2.502 2.612 2.502 2.607 219,331 +0.13(+5.13%)
Oct 17, 2008 2.445 2.527 2.445 2.480 0 -0.00(-0.18%)
Oct 16, 2008 2.458 2.563 2.396 2.484 238,938 +0.07(+3.10%)
Oct 15, 2008 2.497 2.568 2.410 2.410 148,619 -0.11(-4.52%)
Oct 14, 2008 2.620 2.620 2.370 2.524 445,542 +0.17(+7.28%)
Oct 13, 2008 2.041 2.361 2.041 2.353 326,218 +0.40(+20.45%)
Oct 10, 2008 1.826 2.107 1.795 1.953 0 -0.26(-11.71%)
Oct 09, 2008 2.436 2.436 2.107 2.212 590,248 -0.24(-9.97%)
Oct 08, 2008 2.541 2.546 2.208 2.457 648,419 -0.15(-5.92%)
Oct 07, 2008 2.752 2.752 2.603 2.612 115,779 +0.02(+0.85%)
Oct 06, 2008 2.813 2.813 2.519 2.590 304,913 -0.26(-9.23%)
Oct 03, 2008 2.923 2.985 2.853 2.853 0 -0.03(-0.91%)
Oct 02, 2008 2.949 2.949 2.813 2.879 246,375 -0.05(-1.65%)
Oct 01, 2008 2.813 2.976 2.805 2.928 256,864 +0.09(+3.25%)
Sep 30, 2008 2.748 2.835 2.675 2.835 222,074 +0.22(+8.39%)
Sep 29, 2008 2.914 2.914 2.502 2.616 383,614 -0.30(-10.38%)
Sep 26, 2008 2.954 2.976 2.916 2.919 0 -0.04(-1.34%)
Sep 25, 2008 2.967 3.002 2.941 2.958 126,938 +0.04(+1.51%)
Sep 24, 2008 2.919 2.928 2.857 2.914 136,289 +0.07(+2.31%)
Sep 23, 2008 2.980 2.980 2.796 2.849 161,390 -0.09(-3.13%)
Sep 22, 2008 3.094 3.129 2.936 2.941 211,195 -0.18(-5.77%)
Sep 19, 2008 2.971 3.138 2.971 3.121 0 +0.25(+8.88%)
Sep 18, 2008 3.028 3.050 2.677 2.866 405,810 -0.17(-5.64%)
Sep 17, 2008 3.129 3.129 3.007 3.037 307,724 -0.08(-2.54%)
Sep 16, 2008 3.129 3.155 3.099 3.116 151,640 -0.01(-0.42%)
Sep 15, 2008 3.165 3.178 3.129 3.129 175,673 -0.04(-1.25%)
Sep 12, 2008 3.178 3.213 3.169 3.169 0 -0.01(-0.28%)
Sep 11, 2008 3.261 3.265 3.165 3.178 269,872 -0.07(-2.16%)
Sep 10, 2008 3.283 3.296 3.239 3.248 113,031 -0.03(-0.80%)
Sep 09, 2008 3.318 3.318 3.270 3.274 98,422 -0.04(-1.32%)
Sep 08, 2008 3.327 3.331 3.292 3.318 139,196 +0.00(+0.00%)
Sep 05, 2008 3.314 3.318 3.283 3.318 0 +0.00(+0.13%)
Sep 04, 2008 3.327 3.327 3.292 3.314 76,552 +0.00(+0.13%)
Sep 03, 2008 3.314 3.336 3.309 3.309 54,213 -0.02(-0.49%)
Sep 02, 2008 3.340 3.345 3.309 3.326 150,909 -0.01(-0.30%)
Aug 29, 2008 3.318 3.336 3.305 3.336 0 +0.04(+1.33%)
Aug 28, 2008 3.345 3.345 3.274 3.292 159,407 -0.04(-1.32%)
Aug 27, 2008 3.340 3.345 3.323 3.336 130,115 +0.01(+0.26%)
Aug 26, 2008 3.331 3.353 3.301 3.327 109,627 +0.00(+0.00%)
Aug 25, 2008 3.314 3.331 3.305 3.327 99,309 +0.04(+1.07%)
Aug 22, 2008 3.305 3.314 3.292 3.292 0 +0.01(+0.27%)
Aug 21, 2008 3.323 3.327 3.279 3.283 64,445 -0.02(-0.66%)
Aug 20, 2008 3.301 3.314 3.283 3.305 74,810 +0.03(+0.80%)
Aug 19, 2008 3.292 3.314 3.279 3.279 82,745 -0.02(-0.53%)
Aug 18, 2008 3.292 3.301 3.274 3.296 86,402 +0.02(+0.54%)
Aug 15, 2008 3.292 3.296 3.274 3.279 0 +0.00(+0.00%)
Aug 14, 2008 3.296 3.301 3.265 3.279 61,308 -0.01(-0.27%)
Aug 13, 2008 3.292 3.305 3.279 3.287 77,236 +0.00(+0.00%)
Aug 12, 2008 3.283 3.309 3.279 3.287 95,987 -0.02(-0.66%)
Aug 11, 2008 3.327 3.327 3.283 3.309 167,131 -0.01(-0.33%)
Aug 08, 2008 3.287 3.327 3.287 3.320 143,627 +0.05(+1.54%)
Aug 07, 2008 3.279 3.292 3.270 3.270 46,503 -0.02(-0.67%)
Aug 06, 2008 3.305 3.309 3.279 3.292 119,534 -0.01(-0.27%)
Aug 05, 2008 3.292 3.314 3.274 3.301 112,343 +0.01(+0.27%)
Aug 04, 2008 3.279 3.292 3.270 3.292 80,608 +0.01(+0.27%)
Aug 01, 2008 3.274 3.283 3.261 3.283 124,056 +0.01(+0.40%)
Jul 31, 2008 3.244 3.270 3.242 3.270 171,622 +0.04(+1.22%)
Jul 30, 2008 3.235 3.244 3.213 3.230 82,319 +0.00(+0.00%)
Jul 29, 2008 3.230 3.239 3.204 3.230 120,723 +0.00(+0.00%)
Jul 28, 2008 3.261 3.261 3.213 3.230 367,591 -0.01(-0.27%)
Jul 25, 2008 3.248 3.257 3.226 3.239 103,294 -0.01(-0.27%)
Jul 24, 2008 3.257 3.261 3.226 3.248 230,638 +0.00(+0.00%)
Jul 23, 2008 3.283 3.283 3.244 3.248 123,765 -0.02(-0.67%)
Jul 22, 2008 3.261 3.274 3.239 3.270 269,145 +0.00(+0.00%)
Jul 21, 2008 3.292 3.292 3.252 3.270 231,121 +0.00(+0.00%)
Jul 18, 2008 3.287 3.292 3.258 3.270 98,942 +0.00(+0.00%)
Jul 17, 2008 3.296 3.296 3.257 3.270 124,631 +0.01(+0.27%)
Jul 16, 2008 3.301 3.301 3.252 3.261 215,036 -0.02(-0.67%)
Jul 15, 2008 3.287 3.296 3.248 3.283 291,571 -0.03(-0.93%)
Jul 14, 2008 3.340 3.345 3.314 3.314 261,159 -0.03(-0.79%)
Jul 11, 2008 3.349 3.349 3.340 3.340 103,296 -0.02(-0.52%)
Jul 10, 2008 3.362 3.362 3.337 3.358 87,814 -0.01(-0.26%)
Jul 09, 2008 3.340 3.366 3.340 3.366 124,883 +0.02(+0.52%)
Jul 08, 2008 3.358 3.362 3.327 3.349 113,676 +0.00(+0.00%)
Jul 07, 2008 3.358 3.362 3.323 3.349 130,937 +0.00(+0.13%)
Jul 04, 2008 3.358 3.371 3.336 3.345 80,063 +0.00(+0.00%)
Jul 03, 2008 3.358 3.371 3.336 3.345 80,063 +0.00(+0.00%)
Jul 02, 2008 3.349 3.353 3.323 3.345 126,688 +0.02(+0.53%)
Jul 01, 2008 3.327 3.331 3.301 3.327 135,056 +0.01(+0.26%)
Jun 30, 2008 3.323 3.325 3.283 3.318 139,219 +0.01(+0.40%)
Jun 27, 2008 3.296 3.323 3.279 3.305 85,513 +0.01(+0.27%)
Jun 26, 2008 3.331 3.336 3.283 3.296 128,342 -0.01(-0.40%)
Jun 25, 2008 3.296 3.345 3.292 3.309 157,906 +0.04(+1.21%)
Jun 24, 2008 3.287 3.318 3.270 3.270 265,841 -0.04(-1.06%)
Jun 23, 2008 3.283 3.309 3.261 3.305 325,534 +0.02(+0.67%)
Jun 20, 2008 3.301 3.309 3.252 3.283 384,487 -0.04(-1.19%)
Jun 19, 2008 3.349 3.349 3.296 3.323 225,150 -0.01(-0.39%)
Jun 18, 2008 3.323 3.345 3.314 3.336 320,089 +0.00(+0.13%)
Jun 17, 2008 3.353 3.353 3.318 3.331 216,191 +0.00(+0.00%)
Jun 16, 2008 3.327 3.388 3.314 3.331 201,165 +0.02(+0.53%)
Jun 13, 2008 3.331 3.337 3.305 3.314 364,779 -0.00(-0.13%)
Jun 12, 2008 3.340 3.353 3.314 3.318 291,418 -0.04(-1.05%)
Jun 11, 2008 3.362 3.380 3.336 3.353 400,691 -0.01(-0.26%)
Jun 10, 2008 3.393 3.419 3.353 3.362 497,407 -0.07(-2.05%)
Jun 09, 2008 3.393 3.432 3.393 3.432 335,721 +0.05(+1.43%)
Jun 06, 2008 3.432 3.450 3.384 3.384 234,894 -0.04(-1.28%)
Jun 05, 2008 3.432 3.445 3.428 3.428 243,518 -0.01(-0.26%)
Jun 04, 2008 3.472 3.472 3.424 3.437 488,023 -0.02(-0.63%)
Jun 03, 2008 3.485 3.503 3.450 3.459 273,904 -0.03(-0.76%)
Jun 02, 2008 3.472 3.503 3.472 3.485 210,495 +0.00(+0.13%)
May 30, 2008 3.467 3.498 3.463 3.481 98,167 +0.01(+0.38%)
May 29, 2008 3.494 3.494 3.450 3.467 208,041 -0.00(-0.13%)
May 28, 2008 3.489 3.489 3.467 3.472 123,229 -0.01(-0.38%)
May 27, 2008 3.494 3.494 3.463 3.485 222,555 +0.03(+0.89%)
May 26, 2008 3.494 3.494 3.454 3.454 0 +0.00(+0.00%)
May 23, 2008 3.494 3.494 3.454 3.454 201,245 -0.03(-0.76%)
May 22, 2008 3.507 3.507 3.467 3.481 251,112 -0.01(-0.38%)
May 21, 2008 3.494 3.498 3.476 3.494 58,148 +0.02(+0.51%)
May 20, 2008 3.494 3.494 3.467 3.476 120,479 -0.00(-0.13%)
May 19, 2008 3.503 3.524 3.467 3.481 222,306 -0.02(-0.63%)
May 16, 2008 3.524 3.538 3.498 3.503 126,305 -0.02(-0.62%)
May 15, 2008 3.524 3.538 3.503 3.524 79,072 +0.00(+0.00%)
May 14, 2008 3.520 3.524 3.503 3.524 106,219 +0.00(+0.12%)
May 13, 2008 3.546 3.546 3.503 3.520 124,931 -0.01(-0.37%)
May 12, 2008 3.555 3.555 3.520 3.533 72,912 +0.00(+0.00%)
May 09, 2008 3.538 3.542 3.520 3.533 19,644 -0.02(-0.49%)
May 08, 2008 3.538 3.560 3.533 3.551 92,615 +0.02(+0.62%)
May 07, 2008 3.516 3.533 3.516 3.529 71,176 +0.01(+0.37%)
May 06, 2008 3.520 3.524 3.507 3.516 77,632 +0.01(+0.38%)
May 05, 2008 3.516 3.529 3.503 3.503 104,759 -0.01(-0.37%)
May 02, 2008 3.498 3.573 3.494 3.516 72,183 +0.02(+0.50%)
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.