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

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

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2012 4.939 4.960 4.897 4.914 165,233 -0.00(-0.03%)
Jul 30, 2012 4.934 4.965 4.900 4.916 210,068 -0.01(-0.26%)
Jul 27, 2012 4.934 4.960 4.903 4.929 158,602 +0.01(+0.11%)
Jul 26, 2012 4.908 4.939 4.908 4.923 176,026 -0.01(-0.11%)
Jul 25, 2012 4.897 4.929 4.871 4.929 176,801 +0.04(+0.85%)
Jul 24, 2012 4.866 4.887 4.861 4.887 116,469 +0.03(+0.54%)
Jul 23, 2012 4.819 4.861 4.819 4.861 196,337 -0.01(-0.21%)
Jul 20, 2012 4.866 4.892 4.845 4.871 116,188 +0.02(+0.34%)
Jul 19, 2012 4.856 4.866 4.830 4.855 106,259 -0.00(-0.01%)
Jul 18, 2012 4.793 4.866 4.793 4.856 179,979 +0.05(+1.09%)
Jul 17, 2012 4.756 4.814 4.746 4.803 231,485 +0.05(+0.99%)
Jul 16, 2012 4.783 4.796 4.756 4.756 166,374 -0.04(-0.87%)
Jul 13, 2012 4.767 4.819 4.767 4.798 204,669 +0.02(+0.44%)
Jul 12, 2012 4.814 4.814 4.777 4.777 150,929 -0.04(-0.76%)
Jul 11, 2012 4.913 4.913 4.809 4.814 191,430 -0.05(-0.99%)
Jul 10, 2012 4.857 4.873 4.852 4.862 144,463 +0.01(+0.21%)
Jul 09, 2012 4.888 4.893 4.847 4.852 196,528 -0.01(-0.11%)
Jul 06, 2012 4.888 4.888 4.856 4.857 167,712 -0.01(-0.21%)
Jul 05, 2012 4.878 4.883 4.867 4.867 218,141 -0.01(-0.11%)
Jul 03, 2012 4.862 4.878 4.852 4.872 138,674 +0.02(+0.32%)
Jul 02, 2012 4.841 4.862 4.826 4.857 212,420 +0.04(+0.75%)
Jun 29, 2012 4.821 4.841 4.815 4.821 149,685 +0.01(+0.11%)
Jun 28, 2012 4.805 4.826 4.789 4.815 160,882 +0.01(+0.22%)
Jun 27, 2012 4.774 4.805 4.769 4.805 83,515 +0.04(+0.76%)
Jun 26, 2012 4.763 4.769 4.753 4.769 183,561 +0.02(+0.44%)
Jun 25, 2012 4.774 4.774 4.738 4.748 123,046 -0.02(-0.33%)
Jun 22, 2012 4.753 4.769 4.737 4.763 125,108 +0.02(+0.44%)
Jun 21, 2012 4.732 4.758 4.732 4.743 171,805 +0.03(+0.55%)
Jun 20, 2012 4.691 4.727 4.680 4.717 140,210 +0.04(+0.89%)
Jun 19, 2012 4.675 4.701 4.660 4.675 166,230 +0.03(+0.56%)
Jun 18, 2012 4.597 4.654 4.597 4.649 142,632 +0.06(+1.36%)
Jun 15, 2012 4.623 4.634 4.566 4.587 254,637 -0.04(-0.79%)
Jun 14, 2012 4.706 4.706 4.613 4.623 294,834 -0.10(-2.20%)
Jun 13, 2012 4.737 4.737 4.717 4.727 120,494 +0.01(+0.11%)
Jun 12, 2012 4.758 4.769 4.717 4.722 108,510 -0.03(-0.66%)
Jun 11, 2012 4.805 4.805 4.748 4.753 154,206 -0.04(-0.79%)
Jun 08, 2012 4.749 4.796 4.724 4.791 203,274 +0.06(+1.31%)
Jun 07, 2012 4.760 4.764 4.703 4.729 187,842 -0.03(-0.65%)
Jun 06, 2012 4.739 4.760 4.724 4.760 192,305 +0.03(+0.55%)
Jun 05, 2012 4.729 4.739 4.708 4.734 137,755 +0.02(+0.44%)
Jun 04, 2012 4.708 4.739 4.693 4.713 109,526 +0.02(+0.33%)
Jun 01, 2012 4.651 4.739 4.651 4.698 147,564 -0.01(-0.11%)
May 31, 2012 4.698 4.734 4.687 4.703 123,258 +0.03(+0.66%)
May 30, 2012 4.687 4.698 4.667 4.672 127,544 +0.00(+0.00%)
May 29, 2012 4.713 4.718 4.662 4.672 176,380 -0.02(-0.33%)
May 25, 2012 4.718 4.724 4.687 4.687 99,137 -0.02(-0.44%)
May 24, 2012 4.708 4.708 4.682 4.708 88,032 +0.01(+0.11%)
May 23, 2012 4.703 4.703 4.682 4.703 177,999 +0.02(+0.44%)
May 22, 2012 4.677 4.687 4.662 4.682 130,321 +0.01(+0.11%)
May 21, 2012 4.718 4.729 4.651 4.677 205,381 -0.04(-0.77%)
May 18, 2012 4.708 4.728 4.693 4.713 257,421 +0.02(+0.33%)
May 17, 2012 4.636 4.724 4.625 4.698 339,033 +0.07(+1.56%)
May 16, 2012 4.605 4.625 4.604 4.625 105,174 +0.04(+0.79%)
May 15, 2012 4.636 4.656 4.574 4.589 314,385 -0.05(-1.00%)
May 14, 2012 4.636 4.641 4.615 4.636 109,609 +0.00(+0.00%)
May 11, 2012 4.615 4.636 4.610 4.636 173,084 +0.01(+0.11%)
May 10, 2012 4.625 4.631 4.612 4.631 132,929 +0.02(+0.42%)
May 09, 2012 4.580 4.611 4.575 4.611 210,301 +0.04(+0.79%)
May 08, 2012 4.575 4.575 4.560 4.575 168,390 +0.02(+0.34%)
May 07, 2012 4.585 4.585 4.560 4.560 100,429 -0.01(-0.22%)
May 04, 2012 4.585 4.585 4.555 4.570 131,696 -0.02(-0.34%)
May 03, 2012 4.570 4.585 4.570 4.585 169,710 +0.02(+0.45%)
May 02, 2012 4.570 4.601 4.544 4.565 218,504 +0.01(+0.11%)
May 01, 2012 4.560 4.575 4.555 4.560 195,758 +0.01(+0.23%)
Apr 30, 2012 4.555 4.560 4.539 4.549 132,705 +0.00(+0.00%)
Apr 27, 2012 4.544 4.555 4.513 4.549 147,906 +0.02(+0.34%)
Apr 26, 2012 4.539 4.549 4.529 4.534 112,379 +0.01(+0.11%)
Apr 25, 2012 4.560 4.564 4.524 4.529 183,051 -0.03(-0.56%)
Apr 24, 2012 4.544 4.565 4.524 4.555 228,390 +0.03(+0.57%)
Apr 23, 2012 4.560 4.560 4.519 4.529 161,601 -0.02(-0.45%)
Apr 20, 2012 4.513 4.549 4.498 4.549 101,221 +0.03(+0.57%)
Apr 19, 2012 4.539 4.560 4.513 4.524 117,050 -0.01(-0.23%)
Apr 18, 2012 4.519 4.539 4.514 4.534 132,443 +0.03(+0.57%)
Apr 17, 2012 4.529 4.529 4.493 4.508 167,279 -0.03(-0.57%)
Apr 16, 2012 4.513 4.544 4.513 4.534 104,290 +0.02(+0.34%)
Apr 13, 2012 4.488 4.519 4.483 4.519 120,923 +0.04(+0.80%)
Apr 12, 2012 4.524 4.534 4.457 4.483 204,064 -0.04(-0.94%)
Apr 11, 2012 4.505 4.535 4.499 4.525 233,491 +0.03(+0.68%)
Apr 10, 2012 4.484 4.505 4.484 4.494 146,783 +0.01(+0.23%)
Apr 09, 2012 4.469 4.515 4.464 4.484 201,776 +0.02(+0.46%)
Apr 05, 2012 4.464 4.474 4.443 4.464 133,306 -0.01(-0.11%)
Apr 04, 2012 4.453 4.469 4.436 4.469 120,009 +0.02(+0.34%)
Apr 03, 2012 4.469 4.469 4.433 4.453 177,628 -0.02(-0.34%)
Apr 02, 2012 4.448 4.469 4.448 4.469 159,697 +0.03(+0.58%)
Mar 30, 2012 4.464 4.464 4.433 4.443 161,622 +0.00(+0.00%)
Mar 29, 2012 4.407 4.448 4.402 4.443 249,192 +0.03(+0.58%)
Mar 28, 2012 4.341 4.418 4.341 4.418 181,068 +0.06(+1.41%)
Mar 27, 2012 4.295 4.361 4.269 4.356 319,072 +0.05(+1.19%)
Mar 26, 2012 4.305 4.310 4.259 4.305 305,685 +0.00(+0.00%)
Mar 23, 2012 4.331 4.331 4.290 4.305 159,768 -0.01(-0.24%)
Mar 22, 2012 4.341 4.351 4.287 4.315 232,918 -0.01(-0.24%)
Mar 21, 2012 4.244 4.326 4.239 4.326 402,796 +0.11(+2.55%)
Mar 20, 2012 4.218 4.218 4.213 4.218 608,498 +0.01(+0.12%)
Mar 19, 2012 4.249 4.295 4.167 4.213 1,252,450 -0.06(-1.32%)
Mar 16, 2012 4.305 4.305 4.193 4.269 609,681 -0.07(-1.65%)
Mar 15, 2012 4.418 4.418 4.315 4.341 531,747 -0.07(-1.54%)
Mar 14, 2012 4.484 4.484 4.407 4.409 307,844 -0.08(-1.79%)
Mar 13, 2012 4.499 4.510 4.479 4.489 214,708 -0.01(-0.23%)
Mar 12, 2012 4.505 4.510 4.479 4.499 342,282 +0.02(+0.43%)
Mar 09, 2012 4.465 4.485 4.450 4.480 246,221 +0.05(+1.15%)
Mar 08, 2012 4.501 4.526 4.409 4.429 1,190,661 -0.05(-1.02%)
Mar 07, 2012 4.516 4.562 4.435 4.475 414,616 -0.04(-0.79%)
Mar 06, 2012 4.551 4.551 4.490 4.511 170,770 -0.05(-1.11%)
Mar 05, 2012 4.572 4.572 4.530 4.562 132,695 -0.01(-0.22%)
Mar 02, 2012 4.546 4.572 4.546 4.572 139,204 +0.00(+0.00%)
Mar 01, 2012 4.546 4.572 4.526 4.572 170,479 +0.04(+0.90%)
Feb 29, 2012 4.567 4.567 4.501 4.531 167,255 -0.02(-0.45%)
Feb 28, 2012 4.562 4.562 4.536 4.551 202,832 +0.01(+0.22%)
Feb 27, 2012 4.490 4.541 4.475 4.541 247,342 +0.05(+1.13%)
Feb 24, 2012 4.440 4.506 4.440 4.490 242,280 +0.05(+1.15%)
Feb 23, 2012 4.455 4.455 4.409 4.440 280,395 +0.03(+0.58%)
Feb 22, 2012 4.440 4.450 4.414 4.414 204,866 -0.03(-0.57%)
Feb 21, 2012 4.394 4.460 4.394 4.440 316,325 +0.06(+1.28%)
Feb 17, 2012 4.353 4.399 4.348 4.384 271,273 +0.01(+0.23%)
Feb 16, 2012 4.435 4.445 4.368 4.373 577,113 -0.07(-1.60%)
Feb 15, 2012 4.465 4.490 4.445 4.445 236,025 -0.03(-0.68%)
Feb 14, 2012 4.496 4.521 4.465 4.475 133,639 -0.04(-0.90%)
Feb 13, 2012 4.531 4.546 4.496 4.516 130,377 -0.01(-0.22%)
Feb 10, 2012 4.511 4.526 4.506 4.526 112,933 +0.01(+0.23%)
Feb 09, 2012 4.501 4.521 4.496 4.516 201,196 +0.01(+0.31%)
Feb 08, 2012 4.507 4.527 4.482 4.502 272,576 -0.01(-0.11%)
Feb 07, 2012 4.522 4.542 4.502 4.507 206,153 -0.02(-0.34%)
Feb 06, 2012 4.568 4.568 4.514 4.522 125,411 -0.05(-1.11%)
Feb 03, 2012 4.578 4.578 4.542 4.573 147,647 +0.03(+0.56%)
Feb 02, 2012 4.628 4.638 4.522 4.547 249,487 -0.01(-0.22%)
Feb 01, 2012 4.578 4.578 4.547 4.558 149,962 +0.02(+0.33%)
Jan 31, 2012 4.537 4.552 4.532 4.542 165,489 +0.01(+0.11%)
Jan 30, 2012 4.522 4.552 4.507 4.537 195,813 +0.04(+0.79%)
Jan 27, 2012 4.507 4.522 4.482 4.502 191,654 -0.01(-0.11%)
Jan 26, 2012 4.477 4.512 4.477 4.507 115,996 +0.02(+0.45%)
Jan 25, 2012 4.487 4.487 4.472 4.487 102,976 -0.01(-0.11%)
Jan 24, 2012 4.436 4.502 4.436 4.492 156,267 +0.03(+0.68%)
Jan 23, 2012 4.477 4.492 4.441 4.461 262,551 +0.01(+0.11%)
Jan 20, 2012 4.421 4.456 4.416 4.456 165,195 +0.05(+1.03%)
Jan 19, 2012 4.381 4.416 4.381 4.411 142,062 +0.03(+0.58%)
Jan 18, 2012 4.375 4.391 4.365 4.386 130,869 +0.01(+0.12%)
Jan 17, 2012 4.411 4.411 4.375 4.381 164,429 -0.03(-0.69%)
Jan 13, 2012 4.436 4.446 4.391 4.411 163,172 -0.04(-0.80%)
Jan 12, 2012 4.370 4.461 4.360 4.446 169,625 +0.07(+1.50%)
Jan 11, 2012 4.401 4.421 4.370 4.381 174,235 -0.02(-0.49%)
Jan 10, 2012 4.402 4.407 4.382 4.402 168,360 +0.02(+0.34%)
Jan 09, 2012 4.367 4.402 4.367 4.387 186,647 +0.02(+0.35%)
Jan 06, 2012 4.347 4.372 4.332 4.372 144,899 +0.03(+0.58%)
Jan 05, 2012 4.402 4.407 4.311 4.347 323,827 -0.06(-1.26%)
Jan 04, 2012 4.392 4.412 4.362 4.402 160,409 +0.03(+0.68%)
Dec 30, 2011 4.382 4.401 4.362 4.372 111,567 -0.01(-0.22%)
Dec 29, 2011 4.347 4.387 4.337 4.382 151,286 +0.02(+0.46%)
Dec 28, 2011 4.382 4.382 4.347 4.362 132,943 -0.02(-0.46%)
Dec 27, 2011 4.372 4.402 4.332 4.382 290,129 +0.02(+0.35%)
Dec 23, 2011 4.357 4.377 4.311 4.367 151,290 +0.01(+0.23%)
Dec 21, 2011 4.246 4.412 4.231 4.357 404,300 +0.14(+3.22%)
Dec 20, 2011 4.296 4.327 4.201 4.221 246,414 -0.09(-1.99%)
Dec 19, 2011 4.306 4.322 4.296 4.306 225,074 +0.01(+0.12%)
Dec 16, 2011 4.291 4.306 4.266 4.301 83,216 +0.02(+0.47%)
Dec 15, 2011 4.191 4.311 4.191 4.281 380,580 +0.11(+2.65%)
Dec 14, 2011 4.226 4.246 4.166 4.171 175,470 -0.05(-1.07%)
Dec 13, 2011 4.231 4.261 4.206 4.216 157,205 +0.01(+0.12%)
Dec 12, 2011 4.271 4.296 4.186 4.211 288,121 -0.06(-1.44%)
Dec 09, 2011 4.247 4.302 4.242 4.272 180,114 +0.00(+0.00%)
Dec 08, 2011 4.287 4.297 4.242 4.272 141,608 -0.02(-0.47%)
Dec 07, 2011 4.242 4.297 4.237 4.292 179,946 +0.04(+0.94%)
Dec 06, 2011 4.217 4.267 4.217 4.252 135,142 +0.02(+0.47%)
Dec 05, 2011 4.222 4.237 4.207 4.232 144,508 +0.02(+0.48%)
Dec 02, 2011 4.227 4.227 4.177 4.212 154,666 +0.03(+0.60%)
Dec 01, 2011 4.207 4.221 4.182 4.187 91,713 -0.01(-0.24%)
Nov 30, 2011 4.207 4.217 4.162 4.197 179,006 +0.04(+0.84%)
Nov 29, 2011 4.187 4.197 4.162 4.162 121,791 -0.00(-0.12%)
Nov 28, 2011 4.217 4.217 4.152 4.167 171,747 -0.02(-0.48%)
Nov 25, 2011 4.197 4.217 4.177 4.187 93,682 +0.01(+0.24%)
Nov 23, 2011 4.177 4.212 4.162 4.177 110,614 +0.00(+0.00%)
Nov 22, 2011 4.187 4.227 4.177 4.177 181,989 -0.01(-0.24%)
Nov 21, 2011 4.152 4.187 4.142 4.187 159,090 +0.05(+1.09%)
Nov 18, 2011 4.092 4.142 4.092 4.142 108,145 +0.07(+1.72%)
Nov 17, 2011 4.127 4.142 4.062 4.072 130,460 -0.07(-1.69%)
Nov 16, 2011 4.117 4.167 4.117 4.142 167,419 +0.02(+0.36%)
Nov 15, 2011 4.177 4.182 4.112 4.127 144,606 -0.06(-1.43%)
Nov 14, 2011 4.162 4.212 4.147 4.187 193,976 +0.03(+0.60%)
Nov 11, 2011 4.117 4.162 4.088 4.162 147,570 +0.07(+1.59%)
Nov 10, 2011 4.202 4.227 4.072 4.097 310,994 -0.12(-2.85%)
Nov 09, 2011 4.162 4.222 4.132 4.217 203,442 +0.05(+1.29%)
Nov 08, 2011 4.129 4.173 4.129 4.164 241,054 +0.03(+0.72%)
Nov 07, 2011 4.129 4.149 4.114 4.134 123,285 +0.01(+0.36%)
Nov 04, 2011 4.049 4.119 4.049 4.119 155,109 +0.04(+1.10%)
Nov 03, 2011 4.039 4.074 4.039 4.074 93,450 +0.03(+0.68%)
Nov 02, 2011 4.034 4.058 4.029 4.047 41,670 +0.02(+0.43%)
Nov 01, 2011 4.024 4.094 4.024 4.029 216,504 -0.03(-0.86%)
Oct 31, 2011 4.009 4.074 4.003 4.064 209,794 +0.06(+1.49%)
Oct 28, 2011 3.980 4.019 3.975 4.004 101,865 +0.02(+0.50%)
Oct 27, 2011 4.044 4.059 3.980 3.985 253,437 -0.04(-0.96%)
Oct 26, 2011 4.024 4.029 3.980 4.023 158,120 -0.01(-0.15%)
Oct 25, 2011 3.965 4.029 3.965 4.029 208,037 +0.04(+1.12%)
Oct 24, 2011 3.985 3.999 3.975 3.985 207,048 -0.03(-0.87%)
Oct 21, 2011 3.955 4.019 3.955 4.019 204,270 +0.08(+2.02%)
Oct 20, 2011 3.920 3.940 3.915 3.940 257,260 +0.04(+1.02%)
Oct 19, 2011 3.935 3.965 3.895 3.900 584,249 -0.04(-1.01%)
Oct 18, 2011 3.985 3.985 3.920 3.940 688,240 -0.04(-1.00%)
Oct 17, 2011 4.149 4.164 3.970 3.980 742,366 -0.17(-4.08%)
Oct 14, 2011 4.193 4.213 4.134 4.149 128,129 -0.03(-0.74%)
Oct 13, 2011 4.116 4.190 4.091 4.180 142,182 +0.05(+1.32%)
Oct 12, 2011 4.145 4.150 4.081 4.125 112,681 -0.01(-0.24%)
Oct 11, 2011 4.081 4.135 4.081 4.135 68,767 +0.03(+0.72%)
Oct 10, 2011 4.061 4.106 4.061 4.106 108,152 +0.04(+1.10%)
Oct 07, 2011 4.076 4.081 4.041 4.061 219,725 -0.01(-0.24%)
Oct 06, 2011 4.096 4.101 4.066 4.071 187,798 -0.03(-0.84%)
Oct 05, 2011 4.076 4.135 4.076 4.106 175,462 +0.01(+0.36%)
Oct 04, 2011 4.130 4.180 4.056 4.091 191,204 -0.07(-1.78%)
Oct 03, 2011 4.264 4.289 4.155 4.165 258,349 -0.07(-1.64%)
Sep 30, 2011 4.170 4.234 4.170 4.234 227,351 +0.04(+1.06%)
Sep 29, 2011 4.175 4.195 4.160 4.190 137,771 +0.03(+0.83%)
Sep 28, 2011 4.170 4.190 4.135 4.155 158,747 -0.02(-0.59%)
Sep 27, 2011 4.195 4.203 4.150 4.180 162,251 +0.01(+0.24%)
Sep 26, 2011 4.140 4.170 4.116 4.170 221,044 +0.04(+1.08%)
Sep 23, 2011 4.120 4.130 4.096 4.125 112,897 +0.01(+0.36%)
Sep 22, 2011 4.056 4.125 4.056 4.111 276,968 +0.02(+0.61%)
Sep 21, 2011 4.081 4.106 4.066 4.086 85,955 +0.02(+0.61%)
Sep 20, 2011 4.091 4.101 4.056 4.061 125,989 -0.01(-0.36%)
Sep 19, 2011 4.056 4.081 4.046 4.076 190,469 -0.00(-0.12%)
Sep 16, 2011 4.031 4.081 4.031 4.081 241,478 +0.00(+0.00%)
Sep 15, 2011 4.106 4.110 4.071 4.081 219,275 -0.02(-0.60%)
Sep 14, 2011 4.086 4.120 4.066 4.106 188,119 +0.00(+0.09%)
Sep 13, 2011 4.097 4.102 4.063 4.102 168,855 +0.00(+0.00%)
Sep 12, 2011 4.043 4.102 4.043 4.102 231,748 +0.02(+0.48%)
Sep 09, 2011 3.984 4.087 3.949 4.082 175,440 +0.07(+1.84%)
Sep 08, 2011 4.018 4.067 4.008 4.008 132,924 -0.01(-0.24%)
Sep 07, 2011 4.004 4.072 4.004 4.018 231,162 +0.04(+0.99%)
Sep 06, 2011 4.013 4.063 3.979 3.979 194,469 -0.09(-2.29%)
Sep 02, 2011 3.984 4.087 3.984 4.072 189,351 +0.03(+0.85%)
Sep 01, 2011 4.063 4.067 4.004 4.038 172,921 -0.03(-0.73%)
Aug 31, 2011 4.043 4.112 4.013 4.067 324,767 +0.06(+1.60%)
Aug 30, 2011 3.989 4.008 3.989 4.004 125,450 +0.01(+0.25%)
Aug 29, 2011 3.979 4.004 3.959 3.994 116,358 +0.02(+0.62%)
Aug 26, 2011 3.930 3.994 3.930 3.969 129,165 +0.01(+0.25%)
Aug 25, 2011 3.895 3.959 3.895 3.959 167,015 +0.05(+1.26%)
Aug 24, 2011 3.915 3.940 3.895 3.910 91,652 -0.00(-0.00%)
Aug 23, 2011 3.876 3.930 3.851 3.910 183,667 +0.07(+1.92%)
Aug 22, 2011 3.851 3.866 3.827 3.836 152,923 +0.03(+0.78%)
Aug 19, 2011 3.817 3.861 3.802 3.807 143,903 -0.01(-0.26%)
Aug 18, 2011 3.807 3.841 3.787 3.817 197,883 -0.03(-0.77%)
Aug 17, 2011 3.841 3.871 3.822 3.846 239,090 +0.03(+0.90%)
Aug 16, 2011 3.881 3.890 3.797 3.812 267,058 -0.04(-1.02%)
Aug 15, 2011 3.851 3.881 3.846 3.851 217,896 +0.00(+0.00%)
Aug 12, 2011 3.890 3.905 3.846 3.851 153,343 -0.01(-0.38%)
Aug 11, 2011 3.841 3.885 3.807 3.866 165,506 +0.01(+0.38%)
Aug 10, 2011 3.713 3.905 3.689 3.851 420,246 +0.15(+3.95%)
Aug 09, 2011 3.778 3.773 3.578 3.705 187,781 +0.07(+2.02%)
Aug 08, 2011 3.778 3.778 3.627 3.631 383,512 -0.25(-6.42%)
Aug 05, 2011 3.881 3.900 3.822 3.881 146,372 -0.00(-0.13%)
Aug 04, 2011 3.895 3.920 3.837 3.886 205,191 +0.01(+0.25%)
Aug 03, 2011 3.871 3.895 3.861 3.876 164,481 -0.00(-0.13%)
Aug 02, 2011 3.851 3.895 3.851 3.881 132,093 +0.03(+0.89%)
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.