Skip to main content

Western Asset Premier Bond Fund (NY: WEA )

10.59 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.158 5.186 5.123 5.175 41,894 +0.03(+0.68%)
May 27, 2005 5.105 5.154 5.088 5.140 37,877 +0.05(+1.03%)
May 26, 2005 5.175 5.189 5.071 5.088 80,919 -0.07(-1.42%)
May 25, 2005 5.071 5.175 5.057 5.161 68,007 +0.07(+1.30%)
May 24, 2005 4.973 5.095 4.963 5.095 94,119 +0.13(+2.60%)
May 23, 2005 4.966 5.022 4.931 4.966 81,780 -0.03(-0.70%)
May 20, 2005 5.001 5.015 4.931 5.001 60,259 +0.02(+0.35%)
May 19, 2005 4.973 4.987 4.931 4.983 77,189 +0.03(+0.56%)
May 18, 2005 4.921 4.956 4.907 4.956 58,824 +0.05(+0.99%)
May 17, 2005 5.004 5.004 4.886 4.907 78,337 -0.05(-0.91%)
May 16, 2005 4.949 5.001 4.945 4.952 45,338 -0.01(-0.28%)
May 13, 2005 5.001 5.004 4.963 4.966 24,103 -0.06(-1.11%)
May 12, 2005 5.018 5.029 5.001 5.022 59,398 -0.02(-0.35%)
May 11, 2005 5.078 5.078 5.020 5.039 37,016 -0.11(-2.10%)
May 10, 2005 5.091 5.168 5.001 5.147 37,877 +0.02(+0.41%)
May 09, 2005 5.088 5.126 5.088 5.126 49,929 +0.03(+0.68%)
May 06, 2005 5.126 5.144 5.088 5.091 26,973 -0.02(-0.34%)
May 05, 2005 5.116 5.175 5.053 5.109 75,467 +0.01(+0.27%)
May 04, 2005 5.008 5.095 5.008 5.095 40,746 +0.07(+1.39%)
May 03, 2005 5.053 5.087 4.966 5.025 67,146 -0.03(-0.69%)
May 02, 2005 5.018 5.091 4.983 5.060 66,572 +0.09(+1.89%)
Apr 29, 2005 4.983 5.074 4.966 4.966 66,859 -0.03(-0.70%)
Apr 28, 2005 5.018 5.140 4.983 5.001 91,250 +0.00(+0.00%)
Apr 27, 2005 5.018 5.047 4.945 5.001 70,589 +0.03(+0.63%)
Apr 26, 2005 5.015 5.029 4.966 4.970 107,319 +0.00(+0.00%)
Apr 25, 2005 4.931 4.980 4.914 4.970 59,685 +0.02(+0.42%)
Apr 22, 2005 4.949 4.949 4.914 4.949 24,964 +0.00(+0.00%)
Apr 21, 2005 4.990 5.081 4.931 4.949 42,181 -0.04(-0.84%)
Apr 20, 2005 5.008 5.057 4.949 4.990 84,076 -0.01(-0.28%)
Apr 19, 2005 4.917 5.053 4.893 5.004 53,946 +0.05(+1.06%)
Apr 18, 2005 4.921 4.966 4.896 4.952 62,555 +0.01(+0.28%)
Apr 15, 2005 4.983 4.989 4.914 4.938 52,511 +0.01(+0.14%)
Apr 14, 2005 4.966 4.966 4.882 4.931 84,650 -0.02(-0.42%)
Apr 13, 2005 5.001 5.018 4.952 4.952 59,685 -0.07(-1.39%)
Apr 12, 2005 4.931 5.029 4.903 5.022 53,085 +0.06(+1.12%)
Apr 11, 2005 4.914 4.997 4.900 4.966 50,790 +0.05(+1.06%)
Apr 08, 2005 4.983 5.001 4.914 4.914 32,712 -0.03(-0.70%)
Apr 07, 2005 4.983 5.018 4.924 4.949 51,650 -0.05(-1.05%)
Apr 06, 2005 5.011 5.036 4.952 5.001 75,754 -0.01(-0.21%)
Apr 05, 2005 4.931 5.036 4.907 5.011 108,754 +0.09(+1.84%)
Apr 04, 2005 4.983 5.039 4.921 4.921 47,920 -0.04(-0.77%)
Apr 01, 2005 4.990 5.081 4.956 4.959 57,963 -0.03(-0.63%)
Mar 31, 2005 4.844 4.997 4.844 4.990 72,024 +0.13(+2.58%)
Mar 30, 2005 4.785 4.865 4.785 4.865 61,694 +0.06(+1.31%)
Mar 29, 2005 4.774 4.802 4.739 4.802 52,798 +0.02(+0.44%)
Mar 28, 2005 4.858 4.882 4.774 4.781 115,066 -0.10(-2.14%)
Mar 24, 2005 4.813 4.893 4.809 4.886 125,971 +0.04(+0.79%)
Mar 23, 2005 4.792 4.851 4.746 4.848 228,412 -0.03(-0.57%)
Mar 22, 2005 4.956 4.973 4.834 4.875 130,562 -0.12(-2.30%)
Mar 21, 2005 5.043 5.046 4.914 4.990 80,632 -0.06(-1.24%)
Mar 18, 2005 5.046 5.067 5.001 5.053 56,816 +0.01(+0.14%)
Mar 17, 2005 5.036 5.053 4.980 5.046 83,789 +0.06(+1.19%)
Mar 16, 2005 5.098 5.123 4.931 4.987 171,022 -0.12(-2.32%)
Mar 15, 2005 5.238 5.245 5.102 5.105 127,692 -0.13(-2.53%)
Mar 14, 2005 5.224 5.280 5.220 5.238 82,354 -0.02(-0.46%)
Mar 11, 2005 5.297 5.321 5.234 5.262 70,302 -0.08(-1.50%)
Mar 10, 2005 5.367 5.402 5.325 5.342 50,216 -0.06(-1.10%)
Mar 09, 2005 5.416 5.436 5.374 5.402 78,337 -0.01(-0.26%)
Mar 08, 2005 5.436 5.436 5.381 5.416 123,101 -0.00(-0.06%)
Mar 07, 2005 5.482 5.513 5.402 5.419 84,076 -0.03(-0.58%)
Mar 04, 2005 5.436 5.513 5.409 5.450 164,422 +0.02(+0.32%)
Mar 03, 2005 5.430 5.468 5.405 5.433 174,752 -0.05(-0.89%)
Mar 02, 2005 5.506 5.524 5.426 5.482 69,441 -0.04(-0.76%)
Mar 01, 2005 5.457 5.534 5.457 5.524 52,511 +0.05(+0.96%)
Feb 28, 2005 5.499 5.538 5.461 5.471 80,632 -0.03(-0.57%)
Feb 25, 2005 5.489 5.517 5.471 5.503 55,381 +0.01(+0.25%)
Feb 24, 2005 5.555 5.565 5.457 5.489 49,929 +0.02(+0.38%)
Feb 23, 2005 5.531 5.531 5.426 5.468 93,832 +0.02(+0.45%)
Feb 22, 2005 5.461 5.489 5.419 5.443 56,816 -0.03(-0.64%)
Feb 18, 2005 5.548 5.558 5.409 5.478 104,449 -0.08(-1.38%)
Feb 17, 2005 5.656 5.684 5.555 5.555 89,528 -0.08(-1.48%)
Feb 16, 2005 5.687 5.750 5.611 5.639 105,310 -0.03(-0.61%)
Feb 15, 2005 5.653 5.684 5.635 5.673 85,224 +0.02(+0.37%)
Feb 14, 2005 5.663 5.663 5.593 5.653 55,094 +0.04(+0.75%)
Feb 11, 2005 5.632 5.653 5.517 5.611 103,588 -0.05(-0.86%)
Feb 10, 2005 5.646 5.660 5.611 5.660 90,102 +0.03(+0.56%)
Feb 09, 2005 5.646 5.653 5.597 5.628 75,467 +0.02(+0.31%)
Feb 08, 2005 5.656 5.656 5.593 5.611 60,833 -0.01(-0.19%)
Feb 07, 2005 5.660 5.660 5.583 5.621 93,832 +0.01(+0.25%)
Feb 04, 2005 5.680 5.712 5.586 5.607 103,015 -0.02(-0.37%)
Feb 03, 2005 5.565 5.639 5.565 5.628 79,485 +0.06(+1.06%)
Feb 02, 2005 5.569 5.576 5.531 5.569 50,216 +0.01(+0.13%)
Feb 01, 2005 5.548 5.604 5.531 5.562 55,955 +0.01(+0.25%)
Jan 31, 2005 5.611 5.642 5.527 5.548 70,302 +0.01(+0.13%)
Jan 28, 2005 5.545 5.555 5.513 5.541 26,973 +0.03(+0.63%)
Jan 27, 2005 5.600 5.611 5.489 5.506 67,146 +0.01(+0.19%)
Jan 26, 2005 5.531 5.545 5.496 5.496 38,738 +0.00(+0.00%)
Jan 25, 2005 5.541 5.562 5.482 5.496 53,372 -0.03(-0.50%)
Jan 24, 2005 5.555 5.555 5.506 5.524 56,242 +0.00(+0.06%)
Jan 21, 2005 5.531 5.538 5.506 5.520 25,538 +0.02(+0.32%)
Jan 20, 2005 5.485 5.503 5.454 5.503 54,233 +0.02(+0.32%)
Jan 19, 2005 5.499 5.517 5.478 5.485 86,945 +0.01(+0.25%)
Jan 18, 2005 5.391 5.541 5.384 5.471 111,910 +0.06(+1.09%)
Jan 14, 2005 5.419 5.436 5.374 5.412 91,537 -0.03(-0.64%)
Jan 13, 2005 5.436 5.454 5.423 5.447 51,650 +0.01(+0.19%)
Jan 12, 2005 5.485 5.524 5.416 5.436 45,625 -0.01(-0.19%)
Jan 11, 2005 5.468 5.471 5.426 5.447 72,024 -0.01(-0.26%)
Jan 10, 2005 5.489 5.531 5.461 5.461 61,694 -0.04(-0.76%)
Jan 07, 2005 5.510 5.520 5.468 5.503 45,051 +0.03(+0.51%)
Jan 06, 2005 5.454 5.506 5.454 5.475 51,937 -0.01(-0.25%)
Jan 05, 2005 5.545 5.545 5.489 5.489 89,241 -0.05(-0.94%)
Jan 04, 2005 5.586 5.586 5.513 5.541 54,807 -0.03(-0.63%)
Jan 03, 2005 5.614 5.618 5.562 5.576 70,876 -0.05(-0.87%)
Dec 31, 2004 5.729 5.729 5.614 5.625 70,302 -0.06(-0.98%)
Dec 30, 2004 5.597 5.680 5.597 5.680 50,503 +0.05(+0.87%)
Dec 29, 2004 5.680 5.691 5.632 5.632 58,537 +0.00(+0.00%)
Dec 28, 2004 5.639 5.656 5.611 5.632 46,485 +0.04(+0.75%)
Dec 27, 2004 5.607 5.639 5.590 5.590 45,911 +0.00(+0.06%)
Dec 23, 2004 5.583 5.614 5.583 5.586 52,511 -0.01(-0.19%)
Dec 22, 2004 5.618 5.625 5.583 5.597 38,451 +0.02(+0.38%)
Dec 21, 2004 5.548 5.576 5.503 5.576 87,232 +0.03(+0.57%)
Dec 20, 2004 5.593 5.593 5.524 5.545 54,233 -0.01(-0.13%)
Dec 17, 2004 5.524 5.576 5.499 5.551 68,007 +0.01(+0.19%)
Dec 16, 2004 5.562 5.562 5.513 5.541 50,790 +0.00(+0.00%)
Dec 15, 2004 5.541 5.565 5.524 5.541 74,893 -0.02(-0.44%)
Dec 14, 2004 5.576 5.576 5.527 5.565 39,312 +0.02(+0.31%)
Dec 13, 2004 5.527 5.579 5.510 5.548 39,312 +0.01(+0.19%)
Dec 10, 2004 5.576 5.576 5.531 5.538 41,607 -0.01(-0.25%)
Dec 09, 2004 5.545 5.593 5.527 5.551 56,242 -0.05(-0.87%)
Dec 08, 2004 5.576 5.600 5.541 5.600 85,224 +0.03(+0.56%)
Dec 07, 2004 5.576 5.639 5.551 5.569 38,738 +0.01(+0.25%)
Dec 06, 2004 5.558 5.576 5.551 5.555 72,311 -0.05(-0.87%)
Dec 03, 2004 5.531 5.604 5.531 5.604 38,738 +0.07(+1.32%)
Dec 02, 2004 5.600 5.607 5.531 5.531 47,346 -0.06(-1.00%)
Dec 01, 2004 5.541 5.590 5.541 5.586 52,224 +0.00(+0.00%)
Nov 30, 2004 5.593 5.593 5.545 5.586 55,668 +0.01(+0.19%)
Nov 29, 2004 5.611 5.614 5.541 5.576 71,450 +0.02(+0.31%)
Nov 26, 2004 5.618 5.625 5.558 5.558 39,599 -0.03(-0.62%)
Nov 24, 2004 5.517 5.593 5.517 5.593 60,259 +0.04(+0.69%)
Nov 23, 2004 5.600 5.600 5.489 5.555 79,198 -0.01(-0.19%)
Nov 22, 2004 5.576 5.604 5.499 5.565 132,283 -0.01(-0.19%)
Nov 19, 2004 5.586 5.621 5.551 5.576 71,737 -0.01(-0.19%)
Nov 18, 2004 5.583 5.590 5.558 5.586 47,633 +0.03(+0.56%)
Nov 17, 2004 5.569 5.607 5.524 5.555 68,007 +0.00(+0.00%)
Nov 16, 2004 5.475 5.555 5.475 5.555 88,954 +0.05(+0.82%)
Nov 15, 2004 5.499 5.517 5.471 5.510 80,632 +0.01(+0.19%)
Nov 12, 2004 5.499 5.499 5.468 5.499 27,547 +0.02(+0.38%)
Nov 11, 2004 5.443 5.478 5.426 5.478 53,085 +0.07(+1.29%)
Nov 10, 2004 5.377 5.409 5.377 5.409 39,599 -0.01(-0.19%)
Nov 09, 2004 5.402 5.419 5.353 5.419 60,833 +0.01(+0.19%)
Nov 08, 2004 5.426 5.450 5.405 5.409 76,615 +0.02(+0.32%)
Nov 05, 2004 5.475 5.475 5.367 5.391 69,441 -0.07(-1.34%)
Nov 04, 2004 5.402 5.471 5.402 5.464 120,518 +0.03(+0.64%)
Nov 03, 2004 5.402 5.430 5.384 5.430 78,050 +0.03(+0.52%)
Nov 02, 2004 5.349 5.402 5.332 5.402 74,893 +0.05(+0.98%)
Nov 01, 2004 5.304 5.349 5.304 5.349 68,581 +0.03(+0.66%)
Oct 29, 2004 5.332 5.339 5.304 5.315 38,738 +0.02(+0.33%)
Oct 28, 2004 5.356 5.356 5.297 5.297 30,703 -0.02(-0.46%)
Oct 27, 2004 5.311 5.321 5.283 5.321 56,242 +0.03(+0.53%)
Oct 26, 2004 5.280 5.304 5.269 5.294 50,790 -0.00(-0.07%)
Oct 25, 2004 5.321 5.335 5.276 5.297 64,276 +0.02(+0.40%)
Oct 22, 2004 5.301 5.301 5.248 5.276 64,276 -0.02(-0.46%)
Oct 21, 2004 5.349 5.349 5.301 5.301 39,312 -0.01(-0.26%)
Oct 20, 2004 5.304 5.332 5.290 5.315 55,381 +0.00(+0.00%)
Oct 19, 2004 5.349 5.363 5.280 5.315 109,901 -0.03(-0.59%)
Oct 18, 2004 5.381 5.381 5.339 5.346 107,319 +0.00(+0.00%)
Oct 15, 2004 5.367 5.388 5.297 5.346 128,553 -0.05(-0.90%)
Oct 14, 2004 5.402 5.402 5.297 5.395 115,066 +0.03(+0.52%)
Oct 13, 2004 5.367 5.405 5.328 5.367 113,345 -0.05(-0.90%)
Oct 12, 2004 5.402 5.426 5.388 5.416 82,641 +0.01(+0.26%)
Oct 11, 2004 5.384 5.433 5.374 5.402 85,511 +0.01(+0.19%)
Oct 08, 2004 5.367 5.402 5.363 5.391 85,511 +0.03(+0.52%)
Oct 07, 2004 5.377 5.377 5.339 5.363 42,755 +0.02(+0.39%)
Oct 06, 2004 5.349 5.353 5.339 5.342 45,338 -0.00(-0.07%)
Oct 05, 2004 5.391 5.395 5.335 5.346 51,077 -0.01(-0.20%)
Oct 04, 2004 5.349 5.367 5.297 5.356 40,459 +0.02(+0.46%)
Oct 01, 2004 5.342 5.363 5.325 5.332 49,068 -0.01(-0.26%)
Sep 30, 2004 5.367 5.412 5.342 5.346 40,172 +0.01(+0.13%)
Sep 29, 2004 5.384 5.384 5.339 5.339 70,015 -0.05(-0.84%)
Sep 28, 2004 5.374 5.412 5.370 5.384 97,562 +0.06(+1.11%)
Sep 27, 2004 5.321 5.325 5.283 5.325 58,537 +0.04(+0.79%)
Sep 24, 2004 5.266 5.297 5.241 5.283 85,224 +0.05(+1.00%)
Sep 23, 2004 5.280 5.297 5.231 5.231 97,562 -0.05(-0.86%)
Sep 22, 2004 5.283 5.287 5.241 5.276 64,850 -0.00(-0.07%)
Sep 21, 2004 5.266 5.287 5.241 5.280 82,354 +0.03(+0.66%)
Sep 20, 2004 5.276 5.280 5.234 5.245 47,346 +0.00(+0.07%)
Sep 17, 2004 5.217 5.262 5.217 5.241 34,433 -0.01(-0.20%)
Sep 16, 2004 5.220 5.252 5.200 5.252 40,459 +0.06(+1.07%)
Sep 15, 2004 5.238 5.238 5.193 5.196 44,477 -0.06(-1.19%)
Sep 14, 2004 5.318 5.318 5.175 5.259 86,371 +0.01(+0.20%)
Sep 13, 2004 5.266 5.280 5.231 5.248 68,007 +0.01(+0.20%)
Sep 10, 2004 5.245 5.255 5.227 5.238 50,216 +0.03(+0.54%)
Sep 09, 2004 5.255 5.259 5.210 5.210 52,511 -0.01(-0.27%)
Sep 08, 2004 5.227 5.262 5.224 5.224 39,886 -0.03(-0.66%)
Sep 07, 2004 5.262 5.262 5.213 5.259 49,068 +0.03(+0.60%)
Sep 03, 2004 5.262 5.262 5.161 5.227 80,632 +0.00(+0.00%)
Sep 02, 2004 5.210 5.262 5.206 5.227 47,059 +0.02(+0.47%)
Sep 01, 2004 5.210 5.210 5.179 5.203 93,545 +0.00(+0.07%)
Aug 31, 2004 5.168 5.200 5.154 5.200 54,807 +0.03(+0.61%)
Aug 30, 2004 5.158 5.186 5.126 5.168 73,459 +0.04(+0.82%)
Aug 27, 2004 5.140 5.147 5.109 5.126 35,868 +0.00(+0.00%)
Aug 26, 2004 5.119 5.126 5.081 5.126 58,824 +0.04(+0.75%)
Aug 25, 2004 5.102 5.105 5.071 5.088 48,494 -0.01(-0.14%)
Aug 24, 2004 5.091 5.105 5.050 5.095 52,224 +0.02(+0.34%)
Aug 23, 2004 5.078 5.105 5.053 5.078 49,929 +0.00(+0.07%)
Aug 20, 2004 5.071 5.123 5.071 5.074 75,754 -0.02(-0.48%)
Aug 19, 2004 5.036 5.102 5.036 5.098 40,746 -0.01(-0.14%)
Aug 18, 2004 5.078 5.105 5.050 5.105 78,337 +0.02(+0.34%)
Aug 17, 2004 5.112 5.119 5.057 5.088 31,277 +0.01(+0.21%)
Aug 16, 2004 5.067 5.088 5.053 5.078 53,085 +0.01(+0.28%)
Aug 13, 2004 5.071 5.071 5.046 5.064 46,772 +0.01(+0.21%)
Aug 12, 2004 5.133 5.158 4.966 5.053 156,961 -0.12(-2.29%)
Aug 11, 2004 5.200 5.210 5.130 5.172 135,727 -0.04(-0.74%)
Aug 10, 2004 5.186 5.210 5.175 5.210 46,485 +0.03(+0.61%)
Aug 09, 2004 5.158 5.193 5.123 5.179 45,625 +0.04(+0.81%)
Aug 06, 2004 5.140 5.140 5.130 5.137 64,276 -0.00(-0.07%)
Aug 05, 2004 5.189 5.196 5.140 5.140 68,581 -0.04(-0.81%)
Aug 04, 2004 5.165 5.182 5.123 5.182 57,103 +0.05(+1.02%)
Aug 03, 2004 5.137 5.158 5.116 5.130 44,764 -0.02(-0.47%)
Aug 02, 2004 5.105 5.158 5.088 5.154 60,546 +0.07(+1.30%)
Jul 30, 2004 5.071 5.088 5.071 5.088 22,382 +0.05(+0.97%)
Jul 29, 2004 5.060 5.064 5.039 5.039 18,077 +0.03(+0.70%)
Jul 28, 2004 5.018 5.029 5.001 5.004 28,121 -0.00(-0.07%)
Jul 27, 2004 5.004 5.022 4.973 5.008 61,120 +0.00(+0.07%)
Jul 26, 2004 4.990 5.015 4.973 5.004 43,903 +0.01(+0.28%)
Jul 23, 2004 4.966 5.011 4.952 4.990 41,033 -0.00(-0.07%)
Jul 22, 2004 4.976 5.004 4.910 4.994 103,301 +0.03(+0.63%)
Jul 21, 2004 5.001 5.018 4.949 4.963 40,459 -0.05(-0.97%)
Jul 20, 2004 5.053 5.064 4.973 5.011 87,519 -0.01(-0.14%)
Jul 19, 2004 4.994 5.057 4.966 5.018 61,981 +0.04(+0.84%)
Jul 16, 2004 4.959 4.983 4.952 4.976 25,251 +0.02(+0.49%)
Jul 15, 2004 4.966 4.990 4.942 4.952 74,320 -0.04(-0.77%)
Jul 14, 2004 5.032 5.032 4.931 4.990 37,590 -0.06(-1.24%)
Jul 13, 2004 5.043 5.053 5.001 5.053 36,442 +0.03(+0.62%)
Jul 12, 2004 5.036 5.039 5.011 5.022 33,860 +0.02(+0.35%)
Jul 09, 2004 4.966 5.088 4.966 5.004 83,215 +0.05(+1.06%)
Jul 08, 2004 4.973 4.990 4.949 4.952 30,703 -0.01(-0.21%)
Jul 07, 2004 4.945 5.018 4.924 4.963 61,120 +0.05(+1.06%)
Jul 06, 2004 4.976 4.976 4.910 4.910 58,250 -0.03(-0.63%)
Jul 02, 2004 4.865 4.942 4.865 4.942 70,302 +0.04(+0.85%)
Jul 01, 2004 4.809 4.900 4.806 4.900 66,285 +0.07(+1.44%)
Jun 30, 2004 4.879 4.879 4.827 4.830 31,277 -0.01(-0.29%)
Jun 29, 2004 4.837 4.855 4.809 4.844 52,511 +0.04(+0.87%)
Jun 28, 2004 4.868 4.868 4.802 4.802 31,277 -0.01(-0.14%)
Jun 25, 2004 4.820 4.834 4.802 4.809 63,702 -0.01(-0.14%)
Jun 24, 2004 4.820 4.834 4.809 4.816 56,529 +0.00(+0.07%)
Jun 23, 2004 4.820 4.848 4.806 4.813 62,842 -0.04(-0.86%)
Jun 22, 2004 4.900 4.900 4.827 4.855 50,503 -0.01(-0.21%)
Jun 21, 2004 4.917 4.928 4.844 4.865 41,033 -0.02(-0.36%)
Jun 18, 2004 4.868 4.889 4.848 4.882 42,755 +0.03(+0.65%)
Jun 17, 2004 4.882 4.896 4.820 4.851 67,720 -0.01(-0.22%)
Jun 16, 2004 4.907 4.907 4.841 4.861 47,633 +0.02(+0.36%)
Jun 15, 2004 4.879 4.942 4.844 4.844 64,276 -0.01(-0.29%)
Jun 14, 2004 4.896 4.928 4.858 4.858 78,337 -0.04(-0.85%)
Jun 10, 2004 4.921 4.931 4.896 4.900 63,128 -0.06(-1.13%)
Jun 09, 2004 4.956 4.987 4.931 4.956 104,162 +0.01(+0.14%)
Jun 08, 2004 5.036 5.036 4.945 4.949 56,816 -0.06(-1.11%)
Jun 07, 2004 5.039 5.039 5.001 5.004 41,033 +0.00(+0.00%)
Jun 04, 2004 5.088 5.112 4.973 5.004 57,963 -0.06(-1.10%)
Jun 03, 2004 5.081 5.081 5.036 5.060 36,729 +0.02(+0.41%)
Jun 02, 2004 5.085 5.088 5.018 5.039 58,824 -0.02(-0.48%)
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.