Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 3.914 3.936 3.888 3.927 181,434 +0.03(+0.90%)
Jan 31, 2008 3.923 3.923 3.879 3.892 359,496 -0.00(-0.11%)
Jan 30, 2008 3.919 3.919 3.888 3.897 151,929 -0.00(-0.11%)
Jan 29, 2008 3.862 3.901 3.853 3.901 228,792 +0.06(+1.59%)
Jan 28, 2008 3.818 3.849 3.792 3.840 171,355 +0.03(+0.80%)
Jan 25, 2008 3.805 3.836 3.787 3.809 224,740 -0.03(-0.80%)
Jan 24, 2008 3.836 3.840 3.805 3.840 310,242 +0.03(+0.92%)
Jan 23, 2008 3.770 3.814 3.752 3.805 156,936 +0.04(+1.16%)
Jan 22, 2008 3.626 3.783 3.626 3.761 322,168 +0.05(+1.42%)
Jan 21, 2008 3.853 3.853 3.709 3.709 0 +0.00(+0.00%)
Jan 18, 2008 3.853 3.853 3.709 3.709 617,745 -0.12(-3.09%)
Jan 17, 2008 3.849 3.871 3.818 3.827 259,518 -0.03(-0.68%)
Jan 16, 2008 3.840 3.853 3.818 3.853 178,804 +0.01(+0.34%)
Jan 15, 2008 3.818 3.840 3.818 3.840 197,476 +0.03(+0.69%)
Jan 14, 2008 3.814 3.822 3.787 3.814 271,033 +0.00(+0.11%)
Jan 11, 2008 3.792 3.814 3.787 3.809 131,849 +0.03(+0.93%)
Jan 10, 2008 3.796 3.805 3.770 3.774 208,529 -0.02(-0.46%)
Jan 09, 2008 3.792 3.796 3.770 3.792 138,859 +0.01(+0.23%)
Jan 08, 2008 3.796 3.809 3.770 3.783 243,970 -0.01(-0.35%)
Jan 07, 2008 3.792 3.809 3.752 3.796 277,810 +0.03(+0.70%)
Jan 04, 2008 3.704 3.792 3.704 3.770 450,670 +0.07(+1.89%)
Jan 03, 2008 3.665 3.704 3.643 3.700 348,463 +0.06(+1.68%)
Jan 02, 2008 3.604 3.639 3.599 3.639 208,687 +0.04(+1.22%)
Jan 01, 2008 3.612 3.612 3.564 3.595 0 +0.00(+0.00%)
Dec 31, 2007 3.612 3.612 3.564 3.595 412,008 +0.01(+0.37%)
Dec 28, 2007 3.538 3.591 3.525 3.582 469,454 +0.04(+1.11%)
Dec 27, 2007 3.525 3.543 3.512 3.543 340,003 +0.02(+0.50%)
Dec 26, 2007 3.529 3.564 3.516 3.525 435,344 +0.00(+0.00%)
Dec 24, 2007 3.525 3.569 3.525 3.525 256,088 -0.02(-0.49%)
Dec 21, 2007 3.586 3.599 3.529 3.543 415,229 -0.04(-1.22%)
Dec 20, 2007 3.626 3.626 3.556 3.586 480,623 -0.04(-1.09%)
Dec 19, 2007 3.674 3.674 3.582 3.626 410,885 -0.03(-0.96%)
Dec 18, 2007 3.709 3.709 3.643 3.661 183,377 -0.01(-0.36%)
Dec 17, 2007 3.731 3.744 3.665 3.674 311,422 -0.04(-1.18%)
Dec 14, 2007 3.744 3.766 3.717 3.717 235,510 -0.02(-0.47%)
Dec 13, 2007 3.827 3.827 3.731 3.735 190,694 -0.05(-1.27%)
Dec 12, 2007 3.783 3.818 3.757 3.783 218,590 +0.03(+0.82%)
Dec 11, 2007 3.766 3.805 3.752 3.752 241,226 -0.04(-1.15%)
Dec 10, 2007 3.761 3.805 3.757 3.796 234,367 +0.04(+1.05%)
Dec 07, 2007 3.779 3.805 3.757 3.757 222,705 +0.00(+0.12%)
Dec 06, 2007 3.770 3.796 3.752 3.752 223,849 +0.00(+0.00%)
Dec 05, 2007 3.739 3.783 3.739 3.752 222,248 +0.01(+0.35%)
Dec 04, 2007 3.744 3.752 3.700 3.739 283,526 +0.00(+0.12%)
Dec 03, 2007 3.704 3.752 3.696 3.735 388,706 +0.03(+0.83%)
Nov 30, 2007 3.652 3.717 3.643 3.704 389,623 +0.05(+1.44%)
Nov 29, 2007 3.661 3.665 3.621 3.652 249,229 +0.00(+0.00%)
Nov 28, 2007 3.652 3.669 3.630 3.652 149,080 +0.01(+0.24%)
Nov 27, 2007 3.652 3.652 3.608 3.643 206,928 +0.00(+0.12%)
Nov 26, 2007 3.595 3.639 3.569 3.639 200,984 +0.05(+1.46%)
Nov 23, 2007 3.578 3.604 3.578 3.586 64,936 +0.02(+0.49%)
Nov 21, 2007 3.551 3.586 3.525 3.569 149,308 +0.00(+0.00%)
Nov 20, 2007 3.551 3.582 3.543 3.569 192,523 +0.00(+0.12%)
Nov 19, 2007 3.525 3.582 3.508 3.564 314,394 +0.04(+1.24%)
Nov 16, 2007 3.543 3.560 3.508 3.521 244,199 +0.00(+0.00%)
Nov 15, 2007 3.512 3.578 3.512 3.521 344,581 -0.04(-1.23%)
Nov 14, 2007 3.604 3.604 3.534 3.564 316,452 -0.03(-0.97%)
Nov 13, 2007 3.564 3.608 3.564 3.599 227,278 +0.04(+1.23%)
Nov 12, 2007 3.612 3.612 3.547 3.556 248,314 -0.06(-1.69%)
Nov 09, 2007 3.643 3.643 3.586 3.617 323,540 -0.01(-0.36%)
Nov 08, 2007 3.630 3.639 3.578 3.630 345,720 +0.00(+0.12%)
Nov 07, 2007 3.687 3.696 3.626 3.626 305,020 -0.06(-1.66%)
Nov 06, 2007 3.700 3.709 3.678 3.687 169,430 +0.00(+0.00%)
Nov 05, 2007 3.717 3.717 3.665 3.687 237,796 -0.02(-0.59%)
Nov 02, 2007 3.687 3.713 3.661 3.709 384,819 +0.04(+1.07%)
Nov 01, 2007 3.704 3.704 3.656 3.669 188,179 -0.00(-0.12%)
Oct 31, 2007 3.704 3.709 3.652 3.674 201,441 -0.00(-0.12%)
Oct 30, 2007 3.691 3.700 3.643 3.678 261,576 +0.00(+0.00%)
Oct 29, 2007 3.656 3.700 3.652 3.678 238,482 +0.00(+0.12%)
Oct 26, 2007 3.661 3.687 3.647 3.674 169,201 +0.01(+0.24%)
Oct 25, 2007 3.669 3.674 3.630 3.665 437,637 -0.03(-0.71%)
Oct 24, 2007 3.722 3.726 3.639 3.691 907,515 -0.03(-0.94%)
Oct 23, 2007 3.739 3.748 3.717 3.726 160,970 +0.00(+0.12%)
Oct 22, 2007 3.731 3.757 3.722 3.722 181,777 -0.02(-0.47%)
Oct 19, 2007 3.757 3.757 3.735 3.739 73,625 +0.00(+0.00%)
Oct 18, 2007 3.722 3.766 3.715 3.739 229,336 +0.01(+0.35%)
Oct 17, 2007 3.735 3.739 3.696 3.726 178,576 +0.03(+0.83%)
Oct 16, 2007 3.717 3.717 3.696 3.696 161,427 -0.04(-1.05%)
Oct 15, 2007 3.766 3.766 3.717 3.735 195,496 -0.01(-0.23%)
Oct 12, 2007 3.735 3.770 3.735 3.744 273,466 +0.01(+0.35%)
Oct 11, 2007 3.735 3.747 3.713 3.731 129,644 -0.02(-0.58%)
Oct 10, 2007 3.735 3.752 3.717 3.752 279,639 +0.02(+0.47%)
Oct 09, 2007 3.787 3.787 3.731 3.735 377,502 -0.05(-1.39%)
Oct 08, 2007 3.787 3.814 3.779 3.787 190,466 +0.00(+0.00%)
Oct 05, 2007 3.822 3.822 3.787 3.787 187,950 -0.03(-0.80%)
Oct 04, 2007 3.827 3.836 3.814 3.818 115,697 -0.00(-0.11%)
Oct 03, 2007 3.831 3.840 3.818 3.822 156,168 +0.00(+0.00%)
Oct 02, 2007 3.862 3.866 3.822 3.822 268,893 -0.02(-0.46%)
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.