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 )

5.760 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 21, 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 (%)
Jan 31, 2011 3.581 3.591 3.553 3.562 241,769 +0.01(+0.27%)
Jan 28, 2011 3.591 3.595 3.553 3.553 201,565 -0.02(-0.53%)
Jan 27, 2011 3.647 3.647 3.572 3.572 295,238 -0.06(-1.69%)
Jan 26, 2011 3.614 3.638 3.614 3.633 236,535 +0.00(+0.00%)
Jan 25, 2011 3.581 3.633 3.567 3.633 351,039 +0.05(+1.45%)
Jan 24, 2011 3.520 3.581 3.515 3.581 514,741 +0.07(+1.88%)
Jan 21, 2011 3.435 3.525 3.435 3.515 406,745 +0.08(+2.33%)
Jan 20, 2011 3.346 3.473 3.346 3.435 490,662 +0.08(+2.24%)
Jan 19, 2011 3.445 3.445 3.360 3.360 297,205 -0.05(-1.52%)
Jan 18, 2011 3.364 3.421 3.327 3.412 513,911 +0.07(+2.12%)
Jan 14, 2011 3.379 3.397 3.284 3.341 559,339 -0.07(-1.94%)
Jan 13, 2011 3.416 3.426 3.383 3.407 487,591 +0.00(+0.00%)
Jan 12, 2011 3.473 3.482 3.407 3.407 285,556 -0.07(-2.07%)
Jan 11, 2011 3.474 3.493 3.465 3.479 194,161 +0.01(+0.41%)
Jan 10, 2011 3.526 3.539 3.465 3.465 214,375 -0.05(-1.46%)
Jan 07, 2011 3.526 3.535 3.497 3.516 171,589 +0.00(+0.13%)
Jan 06, 2011 3.549 3.554 3.507 3.511 133,829 -0.03(-0.79%)
Jan 05, 2011 3.540 3.558 3.521 3.540 161,969 +0.00(+0.13%)
Jan 04, 2011 3.540 3.549 3.502 3.535 177,954 +0.01(+0.40%)
Jan 03, 2011 3.526 3.554 3.507 3.521 223,409 -0.03(-0.79%)
Dec 31, 2010 3.511 3.563 3.496 3.549 361,137 +0.07(+2.16%)
Dec 30, 2010 3.497 3.502 3.465 3.474 227,967 -0.02(-0.54%)
Dec 29, 2010 3.451 3.516 3.418 3.493 252,891 +0.07(+1.91%)
Dec 28, 2010 3.488 3.516 3.413 3.427 392,457 -0.09(-2.53%)
Dec 27, 2010 3.465 3.535 3.432 3.516 416,988 +0.07(+2.04%)
Dec 23, 2010 3.455 3.483 3.441 3.446 187,473 -0.06(-1.60%)
Dec 22, 2010 3.399 3.502 3.399 3.502 437,859 +0.08(+2.33%)
Dec 21, 2010 3.390 3.437 3.348 3.422 541,904 +0.03(+0.83%)
Dec 20, 2010 3.586 3.586 3.394 3.394 508,020 -0.19(-5.35%)
Dec 17, 2010 3.563 3.586 3.540 3.586 398,151 +0.02(+0.66%)
Dec 16, 2010 3.441 3.582 3.441 3.563 470,149 +0.09(+2.70%)
Dec 15, 2010 3.329 3.469 3.305 3.469 603,180 +0.13(+3.93%)
Dec 14, 2010 3.329 3.366 3.329 3.338 413,252 -0.01(-0.42%)
Dec 13, 2010 3.446 3.469 3.348 3.352 657,132 -0.11(-3.24%)
Dec 10, 2010 3.465 3.481 3.441 3.465 309,096 -0.03(-0.80%)
Dec 09, 2010 3.507 3.540 3.465 3.493 429,284 -0.02(-0.67%)
Dec 08, 2010 3.582 3.582 3.493 3.516 301,988 -0.03(-0.96%)
Dec 07, 2010 3.611 3.620 3.518 3.550 422,916 -0.06(-1.55%)
Dec 06, 2010 3.643 3.643 3.606 3.606 424,597 -0.04(-1.02%)
Dec 03, 2010 3.611 3.666 3.611 3.643 183,920 +0.03(+0.90%)
Dec 02, 2010 3.615 3.657 3.611 3.611 248,962 -0.02(-0.64%)
Dec 01, 2010 3.690 3.694 3.611 3.634 249,525 -0.06(-1.64%)
Nov 30, 2010 3.671 3.699 3.652 3.694 253,424 +0.03(+0.76%)
Nov 29, 2010 3.648 3.685 3.634 3.666 194,859 -0.01(-0.25%)
Nov 26, 2010 3.648 3.690 3.643 3.676 86,606 +0.02(+0.51%)
Nov 24, 2010 3.694 3.657 3.657 3.657 208,073 -0.01(-0.38%)
Nov 23, 2010 3.662 3.694 3.638 3.671 277,691 +0.00(+0.13%)
Nov 22, 2010 3.573 3.680 3.573 3.666 542,692 +0.11(+3.01%)
Nov 19, 2010 3.471 3.559 3.471 3.559 352,105 +0.06(+1.73%)
Nov 18, 2010 3.518 3.518 3.448 3.499 197,827 -0.02(-0.53%)
Nov 17, 2010 3.490 3.522 3.476 3.518 251,973 +0.05(+1.48%)
Nov 16, 2010 3.401 3.480 3.308 3.466 862,137 +0.01(+0.40%)
Nov 15, 2010 3.573 3.587 3.452 3.452 674,301 -0.14(-3.89%)
Nov 12, 2010 3.611 3.620 3.559 3.592 240,602 +0.00(+0.06%)
Nov 11, 2010 3.654 3.654 3.516 3.590 984,105 -0.09(-2.39%)
Nov 10, 2010 3.770 3.775 3.650 3.678 618,340 -0.10(-2.69%)
Nov 09, 2010 3.793 3.812 3.775 3.779 173,517 -0.02(-0.49%)
Nov 08, 2010 3.816 3.821 3.793 3.798 149,455 -0.02(-0.48%)
Nov 05, 2010 3.826 3.826 3.807 3.816 121,379 -0.01(-0.24%)
Nov 04, 2010 3.830 3.830 3.793 3.826 140,695 +0.02(+0.49%)
Nov 03, 2010 3.821 3.821 3.793 3.807 190,786 +0.00(+0.12%)
Nov 02, 2010 3.835 3.835 3.793 3.802 150,520 -0.03(-0.84%)
Nov 01, 2010 3.821 3.844 3.798 3.835 105,449 +0.02(+0.48%)
Oct 29, 2010 3.821 3.821 3.798 3.816 114,360 +0.01(+0.24%)
Oct 28, 2010 3.798 3.816 3.793 3.807 139,642 +0.02(+0.61%)
Oct 27, 2010 3.812 3.816 3.775 3.784 336,765 -0.04(-0.97%)
Oct 25, 2010 3.826 3.837 3.816 3.821 192,829 +0.00(+0.12%)
Oct 22, 2010 3.849 3.863 3.816 3.816 145,034 -0.04(-1.08%)
Oct 21, 2010 3.867 3.876 3.839 3.858 159,474 +0.01(+0.24%)
Oct 20, 2010 3.858 3.863 3.844 3.849 142,840 -0.01(-0.24%)
Oct 19, 2010 3.886 3.890 3.849 3.858 248,674 -0.04(-0.95%)
Oct 18, 2010 3.904 3.913 3.886 3.895 142,223 -0.02(-0.59%)
Oct 15, 2010 3.913 3.927 3.895 3.918 208,143 +0.01(+0.24%)
Oct 14, 2010 3.932 3.948 3.909 3.909 177,541 -0.03(-0.71%)
Oct 13, 2010 3.950 3.964 3.937 3.937 121,178 -0.00(-0.06%)
Oct 12, 2010 3.957 3.971 3.939 3.939 96,551 -0.02(-0.47%)
Oct 11, 2010 3.966 3.985 3.957 3.957 70,959 +0.01(+0.23%)
Oct 08, 2010 3.948 3.971 3.948 3.948 93,411 -0.01(-0.23%)
Oct 07, 2010 4.003 4.022 3.948 3.957 2,627 -0.05(-1.15%)
Oct 06, 2010 4.017 4.040 3.985 4.003 154,350 -0.03(-0.68%)
Oct 05, 2010 4.035 4.063 4.017 4.031 1,955 +0.00(+0.00%)
Oct 04, 2010 4.013 4.059 4.013 4.031 133,800 +0.00(+0.00%)
Oct 01, 2010 4.031 4.040 3.994 4.031 153,756 +0.02(+0.46%)
Sep 30, 2010 4.003 4.026 3.989 4.013 908 +0.03(+0.69%)
Sep 29, 2010 3.939 3.985 3.939 3.985 94,091 +0.04(+0.93%)
Sep 28, 2010 3.934 3.957 3.925 3.948 651 +0.02(+0.59%)
Sep 27, 2010 3.985 3.989 3.925 3.925 216,264 -0.04(-1.04%)
Sep 24, 2010 3.962 3.994 3.939 3.966 164,753 +0.00(+0.12%)
Sep 23, 2010 3.939 3.962 3.920 3.962 651 +0.02(+0.47%)
Sep 22, 2010 3.897 3.962 3.897 3.943 202,184 +0.05(+1.18%)
Sep 21, 2010 3.902 3.920 3.897 3.897 651 -0.01(-0.24%)
Sep 20, 2010 3.897 3.920 3.884 3.907 100,276 +0.02(+0.47%)
Sep 17, 2010 3.888 3.893 3.861 3.888 134,989 -0.00(-0.12%)
Sep 15, 2010 3.916 3.920 3.874 3.893 229,362 -0.03(-0.70%)
Sep 14, 2010 3.888 3.920 3.888 3.920 4,781 +0.02(+0.59%)
Sep 13, 2010 3.930 3.943 3.870 3.897 285,075 -0.04(-1.11%)
Sep 10, 2010 3.955 3.978 3.941 3.941 267,697 -0.02(-0.58%)
Sep 09, 2010 3.900 3.964 3.882 3.964 4,074 +0.07(+1.76%)
Sep 08, 2010 3.863 3.895 3.863 3.895 1,966 +0.04(+0.95%)
Sep 07, 2010 3.859 3.886 3.850 3.859 2,949 +0.00(+0.12%)
Sep 03, 2010 3.895 3.900 3.854 3.854 115,383 -0.04(-0.94%)
Sep 02, 2010 3.877 3.900 3.873 3.891 480 +0.00(+0.12%)
Sep 01, 2010 3.891 3.900 3.868 3.886 142,151 -0.01(-0.24%)
Aug 31, 2010 3.895 3.900 3.868 3.895 994 +0.03(+0.83%)
Aug 30, 2010 3.868 3.891 3.863 3.863 143,077 -0.01(-0.24%)
Aug 27, 2010 3.873 3.886 3.859 3.873 90,194 +0.01(+0.36%)
Aug 26, 2010 3.836 3.886 3.831 3.859 651 +0.01(+0.36%)
Aug 25, 2010 3.859 3.882 3.845 3.845 812 -0.03(-0.71%)
Aug 24, 2010 3.882 3.905 3.873 3.873 83,815 -0.02(-0.47%)
Aug 23, 2010 3.877 3.900 3.854 3.891 153,784 +0.04(+0.95%)
Aug 20, 2010 3.831 3.886 3.831 3.854 80,791 -0.00(-0.12%)
Aug 19, 2010 3.868 3.886 3.840 3.859 111,599 -0.00(-0.12%)
Aug 18, 2010 3.882 3.900 3.859 3.863 484 -0.02(-0.47%)
Aug 17, 2010 3.895 3.914 3.877 3.882 138,787 -0.03(-0.70%)
Aug 16, 2010 3.877 3.909 3.854 3.909 134,924 +0.04(+0.95%)
Aug 13, 2010 3.873 3.878 3.836 3.873 71,732 +0.02(+0.59%)
Aug 12, 2010 3.790 3.850 3.763 3.850 2,431 +0.05(+1.45%)
Aug 11, 2010 3.827 3.850 3.790 3.795 182,763 -0.06(-1.54%)
Aug 10, 2010 3.868 3.895 3.850 3.854 445 -0.00(-0.06%)
Aug 09, 2010 3.879 3.879 3.847 3.856 119,175 -0.01(-0.35%)
Aug 06, 2010 3.870 3.870 3.811 3.870 302,067 +0.00(+0.00%)
Aug 05, 2010 3.866 3.870 3.847 3.870 1,142 +0.00(+0.00%)
Aug 04, 2010 3.847 3.870 3.838 3.870 577 +0.03(+0.71%)
Aug 03, 2010 3.820 3.847 3.811 3.843 336 +0.01(+0.36%)
Aug 02, 2010 3.802 3.847 3.802 3.829 347,599 +0.01(+0.36%)
Jul 30, 2010 3.816 3.816 3.742 3.816 276,803 +0.05(+1.45%)
Jul 29, 2010 3.738 3.761 3.734 3.761 1,355 +0.02(+0.49%)
Jul 28, 2010 3.688 3.743 3.688 3.743 191,139 +0.05(+1.36%)
Jul 27, 2010 3.711 3.715 3.693 3.693 788 -0.01(-0.27%)
Jul 26, 2010 3.734 3.734 3.693 3.703 201,567 +0.00(+0.03%)
Jul 23, 2010 3.711 3.720 3.688 3.702 161,548 -0.02(-0.49%)
Jul 22, 2010 3.729 3.734 3.702 3.720 232 -0.02(-0.41%)
Jul 21, 2010 3.738 3.756 3.715 3.735 205,244 -0.02(-0.44%)
Jul 20, 2010 3.729 3.756 3.715 3.752 1,300 +0.02(+0.49%)
Jul 19, 2010 3.697 3.734 3.681 3.734 99,360 +0.05(+1.23%)
Jul 16, 2010 3.688 3.700 3.674 3.688 152,049 +0.01(+0.37%)
Jul 15, 2010 3.702 3.702 3.674 3.674 156,596 -0.02(-0.49%)
Jul 14, 2010 3.702 3.715 3.693 3.693 110,210 -0.02(-0.49%)
Jul 13, 2010 3.738 3.738 3.711 3.711 311 +0.00(+0.12%)
Jul 12, 2010 3.761 3.761 3.706 3.706 149,866 -0.04(-1.03%)
Jul 09, 2010 3.745 3.745 3.718 3.745 114,721 +0.01(+0.24%)
Jul 08, 2010 3.704 3.736 3.704 3.736 109,514 +0.03(+0.73%)
Jul 07, 2010 3.718 3.731 3.700 3.709 115,967 -0.02(-0.49%)
Jul 06, 2010 3.709 3.727 3.704 3.727 463 +0.01(+0.37%)
Jul 02, 2010 3.713 3.722 3.700 3.713 73,289 +0.01(+0.24%)
Jul 01, 2010 3.704 3.718 3.686 3.704 179,774 -0.00(-0.12%)
Jun 30, 2010 3.677 3.709 3.668 3.709 2,835 +0.04(+1.11%)
Jun 29, 2010 3.668 3.686 3.645 3.668 492 -0.01(-0.37%)
Jun 25, 2010 3.682 3.686 3.672 3.682 140,212 +0.00(+0.00%)
Jun 24, 2010 3.663 3.682 3.663 3.682 532 +0.00(+0.00%)
Jun 23, 2010 3.650 3.682 3.650 3.682 153,623 +0.03(+0.74%)
Jun 22, 2010 3.654 3.677 3.650 3.654 220 -0.03(-0.74%)
Jun 21, 2010 3.654 3.682 3.654 3.682 89,909 +0.03(+0.87%)
Jun 18, 2010 3.650 3.686 3.650 3.650 124,378 -0.04(-0.98%)
Jun 17, 2010 3.641 3.691 3.632 3.686 271,967 +0.07(+1.88%)
Jun 16, 2010 3.650 3.663 3.600 3.618 185,469 -0.03(-0.87%)
Jun 15, 2010 3.654 3.673 3.636 3.650 193,000 -0.02(-0.49%)
Jun 14, 2010 3.650 3.672 3.641 3.668 196,994 +0.00(+0.12%)
Jun 11, 2010 3.650 3.666 3.636 3.663 77,642 +0.01(+0.37%)
Jun 10, 2010 3.645 3.659 3.645 3.650 58,343 +0.01(+0.37%)
Jun 09, 2010 3.654 3.677 3.632 3.636 173,754 -0.02(-0.68%)
Jun 08, 2010 3.616 3.661 3.607 3.661 133,893 +0.03(+0.87%)
Jun 07, 2010 3.625 3.630 3.607 3.630 200,580 +0.00(+0.00%)
Jun 04, 2010 3.630 3.630 3.589 3.630 112,691 +0.00(+0.12%)
Jun 03, 2010 3.621 3.639 3.585 3.625 164,771 +0.01(+0.25%)
Jun 02, 2010 3.585 3.616 3.585 3.616 1,108 +0.04(+1.01%)
Jun 01, 2010 3.607 3.612 3.580 3.580 210,977 -0.05(-1.24%)
May 28, 2010 3.625 3.625 3.562 3.625 215,518 +0.08(+2.29%)
May 27, 2010 3.522 3.567 3.522 3.544 204,535 +0.02(+0.64%)
May 26, 2010 3.558 3.580 3.517 3.522 226,424 -0.03(-0.89%)
May 25, 2010 3.508 3.553 3.468 3.553 324 -0.01(-0.25%)
May 24, 2010 3.535 3.567 3.535 3.562 206,800 +0.03(+0.76%)
May 21, 2010 3.535 3.562 3.274 3.535 1,173,823 -0.05(-1.26%)
May 20, 2010 3.585 3.589 3.553 3.580 264,591 -0.06(-1.73%)
May 19, 2010 3.603 3.648 3.603 3.643 96,569 +0.03(+0.75%)
May 18, 2010 3.621 3.639 3.616 3.616 56,128 -0.00(-0.12%)
May 17, 2010 3.616 3.634 3.594 3.621 110,199 -0.02(-0.62%)
May 14, 2010 3.643 3.661 3.621 3.643 94,451 -0.00(-0.12%)
May 13, 2010 3.648 3.661 3.639 3.648 61,151 +0.00(+0.00%)
May 12, 2010 3.630 3.648 3.625 3.648 157,001 +0.04(+1.19%)
May 11, 2010 3.650 3.650 3.600 3.605 415,019 -0.03(-0.74%)
May 10, 2010 3.653 3.654 3.632 3.632 100,794 +0.02(+0.50%)
May 07, 2010 3.663 3.663 3.587 3.614 107,679 -0.02(-0.62%)
May 06, 2010 3.636 3.663 3.605 3.636 103,896 -0.03(-0.73%)
May 05, 2010 3.664 3.685 3.645 3.663 169,591 +0.01(+0.25%)
May 04, 2010 3.672 3.694 3.654 3.654 175,496 -0.04(-1.09%)
May 03, 2010 3.685 3.694 3.659 3.694 145,914 +0.03(+0.73%)
Apr 30, 2010 3.641 3.677 3.614 3.668 159,092 +0.04(+1.24%)
Apr 29, 2010 3.663 3.663 3.623 3.623 172,151 -0.03(-0.74%)
Apr 28, 2010 3.636 3.650 3.632 3.650 140,289 -0.00(-0.07%)
Apr 27, 2010 3.668 3.668 3.627 3.652 176,398 -0.02(-0.42%)
Apr 26, 2010 3.650 3.668 3.636 3.668 123,257 +0.03(+0.86%)
Apr 23, 2010 3.641 3.681 3.636 3.636 163,225 -0.03(-0.73%)
Apr 22, 2010 3.645 3.668 3.627 3.663 81,704 +0.02(+0.49%)
Apr 21, 2010 3.659 3.659 3.618 3.645 68,479 +0.02(+0.49%)
Apr 20, 2010 3.609 3.632 3.609 3.627 110,875 +0.00(+0.12%)
Apr 19, 2010 3.560 3.623 3.560 3.623 139,367 +0.05(+1.38%)
Apr 16, 2010 3.578 3.605 3.560 3.574 217,382 -0.02(-0.65%)
Apr 15, 2010 3.596 3.614 3.584 3.597 127,440 -0.00(-0.09%)
Apr 14, 2010 3.582 3.609 3.582 3.600 86,286 +0.02(+0.50%)
Apr 13, 2010 3.596 3.605 3.574 3.582 145,916 -0.01(-0.31%)
Apr 12, 2010 3.571 3.607 3.567 3.594 171,313 +0.01(+0.25%)
Apr 09, 2010 3.567 3.589 3.554 3.585 268,424 +0.01(+0.37%)
Apr 08, 2010 3.554 3.571 3.537 3.571 165,045 +0.04(+1.13%)
Apr 07, 2010 3.540 3.554 3.531 3.531 173,662 +0.00(+0.00%)
Apr 06, 2010 3.549 3.563 3.527 3.531 222,998 -0.04(-1.12%)
Apr 05, 2010 3.652 3.660 3.554 3.571 294,949 -0.10(-2.67%)
Apr 01, 2010 3.634 3.669 3.669 3.669 149,108 +0.02(+0.49%)
Mar 31, 2010 3.616 3.652 3.603 3.652 211,249 +0.03(+0.86%)
Mar 30, 2010 3.585 3.625 3.585 3.620 93,062 +0.02(+0.62%)
Mar 29, 2010 3.571 3.598 3.567 3.598 115,161 +0.02(+0.62%)
Mar 26, 2010 3.558 3.585 3.558 3.576 101,573 +0.02(+0.50%)
Mar 25, 2010 3.563 3.576 3.558 3.558 88,573 -0.01(-0.25%)
Mar 24, 2010 3.563 3.576 3.558 3.567 130,797 -0.01(-0.30%)
Mar 23, 2010 3.589 3.589 3.558 3.578 197,818 +0.01(+0.18%)
Mar 22, 2010 3.527 3.571 3.527 3.571 110,237 +0.00(+0.12%)
Mar 19, 2010 3.518 3.567 3.509 3.567 151,632 +0.05(+1.32%)
Mar 18, 2010 3.527 3.531 3.514 3.521 118,741 -0.01(-0.30%)
Mar 17, 2010 3.505 3.536 3.505 3.531 259,781 +0.01(+0.38%)
Mar 16, 2010 3.487 3.536 3.487 3.518 336,837 +0.02(+0.51%)
Mar 15, 2010 3.509 3.514 3.496 3.500 188,887 -0.01(-0.38%)
Mar 12, 2010 3.518 3.520 3.505 3.514 143,339 -0.00(-0.13%)
Mar 11, 2010 3.536 3.545 3.505 3.518 196,598 -0.03(-0.75%)
Mar 10, 2010 3.554 3.563 3.531 3.545 193,086 -0.00(-0.13%)
Mar 09, 2010 3.545 3.554 3.531 3.549 128,305 +0.01(+0.31%)
Mar 08, 2010 3.578 3.578 3.529 3.538 263,296 -0.02(-0.62%)
Mar 05, 2010 3.547 3.582 3.547 3.560 215,589 +0.00(+0.12%)
Mar 04, 2010 3.542 3.560 3.538 3.556 137,351 -0.00(-0.12%)
Mar 03, 2010 3.565 3.569 3.551 3.560 79,931 +0.01(+0.37%)
Mar 02, 2010 3.565 3.573 3.529 3.547 182,730 -0.04(-1.11%)
Mar 01, 2010 3.556 3.587 3.556 3.587 167,362 +0.01(+0.25%)
Feb 26, 2010 3.556 3.587 3.529 3.578 228,292 +0.04(+1.25%)
Feb 25, 2010 3.498 3.542 3.489 3.534 180,194 +0.02(+0.63%)
Feb 24, 2010 3.489 3.529 3.463 3.511 202,012 -0.00(-0.13%)
Feb 23, 2010 3.458 3.516 3.458 3.516 153,573 +0.05(+1.53%)
Feb 22, 2010 3.525 3.534 3.445 3.463 238,856 -0.08(-2.37%)
Feb 19, 2010 3.511 3.578 3.511 3.547 146,373 +0.01(+0.25%)
Feb 18, 2010 3.534 3.596 3.503 3.538 286,999 +0.00(+0.00%)
Feb 17, 2010 3.503 3.560 3.503 3.538 164,460 +0.02(+0.63%)
Feb 16, 2010 3.445 3.525 3.445 3.516 339,589 +0.06(+1.66%)
Feb 12, 2010 3.445 3.458 3.458 3.458 102,076 +0.01(+0.26%)
Feb 11, 2010 3.441 3.467 3.436 3.449 111,215 +0.00(+0.13%)
Feb 10, 2010 3.458 3.467 3.432 3.445 204,342 +0.00(+0.06%)
Feb 09, 2010 3.513 3.513 3.443 3.443 508,755 -0.07(-2.00%)
Feb 08, 2010 3.566 3.588 3.509 3.513 264,933 -0.05(-1.37%)
Feb 05, 2010 3.509 3.575 3.469 3.562 175,302 +0.03(+0.75%)
Feb 04, 2010 3.548 3.548 3.518 3.535 256,643 -0.01(-0.37%)
Feb 03, 2010 3.579 3.579 3.540 3.548 247,818 -0.01(-0.37%)
Feb 02, 2010 3.566 3.584 3.557 3.562 199,176 -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.