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

Putnam Municipal Opportunities Trust (NY: PMO )

9.970 -0.090 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 30, 2005 5.072 5.112 5.054 5.112 130,034 +0.04(+0.70%)
Dec 29, 2005 5.045 5.076 5.036 5.076 144,632 +0.02(+0.35%)
Dec 28, 2005 5.045 5.085 5.040 5.058 190,672 +0.00(+0.09%)
Dec 27, 2005 5.045 5.067 5.023 5.054 127,115 -0.01(-0.18%)
Dec 23, 2005 4.996 5.089 4.991 5.063 156,086 +0.05(+0.98%)
Dec 22, 2005 4.983 5.014 4.965 5.014 188,426 +0.04(+0.72%)
Dec 21, 2005 4.960 4.996 4.960 4.978 96,346 +0.02(+0.36%)
Dec 20, 2005 4.956 4.983 4.942 4.960 224,135 -0.04(-0.71%)
Dec 19, 2005 4.978 4.996 4.978 4.996 108,699 +0.02(+0.45%)
Dec 16, 2005 4.969 4.979 4.942 4.974 225,483 -0.01(-0.27%)
Dec 15, 2005 4.987 5.000 4.968 4.987 130,483 +0.02(+0.36%)
Dec 14, 2005 4.969 4.996 4.965 4.969 127,339 -0.01(-0.27%)
Dec 13, 2005 4.978 4.988 4.960 4.983 114,987 +0.00(+0.09%)
Dec 12, 2005 4.987 4.991 4.960 4.978 95,897 -0.01(-0.18%)
Dec 09, 2005 4.960 4.987 4.956 4.987 37,954 +0.00(+0.09%)
Dec 08, 2005 4.978 4.987 4.956 4.983 69,621 +0.00(+0.00%)
Dec 07, 2005 4.951 4.987 4.951 4.983 90,507 +0.01(+0.27%)
Dec 06, 2005 4.956 4.987 4.956 4.969 130,933 -0.00(-0.09%)
Dec 05, 2005 4.978 4.978 4.947 4.974 75,460 -0.01(-0.18%)
Dec 02, 2005 4.996 5.005 4.974 4.983 59,065 -0.01(-0.27%)
Dec 01, 2005 4.987 5.000 4.987 4.996 30,094 +0.01(+0.18%)
Nov 30, 2005 4.974 4.987 4.956 4.987 85,791 +0.01(+0.27%)
Nov 29, 2005 4.965 4.978 4.942 4.974 123,072 -0.01(-0.27%)
Nov 28, 2005 4.987 4.996 4.942 4.987 171,358 -0.00(-0.09%)
Nov 25, 2005 4.974 4.991 4.974 4.991 11,229 +0.02(+0.36%)
Nov 23, 2005 4.956 4.983 4.956 4.974 57,269 -0.00(-0.09%)
Nov 22, 2005 4.996 4.996 4.934 4.978 80,626 +0.00(+0.00%)
Nov 21, 2005 4.956 4.987 4.956 4.978 107,351 -0.01(-0.27%)
Nov 18, 2005 4.974 5.009 4.974 4.991 55,921 +0.00(+0.09%)
Nov 17, 2005 4.996 5.009 4.978 4.987 47,387 +0.00(+0.00%)
Nov 16, 2005 4.974 4.996 4.970 4.987 92,304 +0.00(+0.09%)
Nov 15, 2005 4.974 4.991 4.951 4.983 140,590 +0.01(+0.27%)
Nov 14, 2005 4.974 5.009 4.965 4.969 219,644 -0.05(-0.98%)
Nov 11, 2005 5.054 5.063 4.987 5.018 116,559 -0.01(-0.27%)
Nov 10, 2005 5.058 5.072 5.014 5.032 125,992 -0.03(-0.53%)
Nov 09, 2005 5.165 5.165 5.054 5.058 146,878 -0.06(-1.22%)
Nov 08, 2005 5.094 5.121 5.094 5.121 25,602 +0.00(+0.09%)
Nov 07, 2005 5.103 5.116 5.089 5.116 27,623 +0.01(+0.26%)
Nov 04, 2005 5.094 5.112 5.089 5.103 41,997 +0.00(+0.09%)
Nov 03, 2005 5.121 5.129 5.089 5.098 66,252 -0.03(-0.61%)
Nov 02, 2005 5.129 5.129 5.085 5.129 112,292 +0.01(+0.17%)
Nov 01, 2005 5.103 5.121 5.099 5.121 29,420 +0.01(+0.26%)
Oct 31, 2005 5.107 5.112 5.094 5.107 53,002 +0.01(+0.17%)
Oct 28, 2005 5.076 5.112 5.076 5.098 56,820 -0.01(-0.17%)
Oct 27, 2005 5.067 5.107 5.067 5.107 92,529 +0.03(+0.61%)
Oct 26, 2005 5.076 5.098 5.063 5.076 62,659 -0.02(-0.44%)
Oct 25, 2005 5.072 5.103 5.072 5.098 60,413 +0.00(+0.00%)
Oct 24, 2005 5.103 5.125 5.080 5.098 117,008 -0.02(-0.35%)
Oct 21, 2005 5.085 5.121 5.085 5.116 122,623 +0.02(+0.35%)
Oct 20, 2005 5.098 5.098 5.076 5.098 85,566 -0.01(-0.26%)
Oct 19, 2005 5.103 5.121 5.076 5.112 80,401 +0.00(+0.00%)
Oct 18, 2005 5.125 5.125 5.083 5.112 44,917 -0.01(-0.17%)
Oct 17, 2005 5.121 5.138 5.094 5.121 65,354 -0.01(-0.26%)
Oct 14, 2005 5.143 5.149 5.089 5.134 114,538 -0.01(-0.17%)
Oct 13, 2005 5.174 5.192 5.125 5.143 66,926 -0.05(-0.94%)
Oct 12, 2005 5.214 5.236 5.174 5.192 102,410 -0.03(-0.60%)
Oct 11, 2005 5.223 5.259 5.214 5.223 78,604 -0.02(-0.42%)
Oct 10, 2005 5.214 5.257 5.210 5.245 62,434 +0.01(+0.17%)
Oct 07, 2005 5.232 5.254 5.232 5.236 20,437 -0.01(-0.25%)
Oct 06, 2005 5.241 5.263 5.232 5.250 62,659 -0.02(-0.34%)
Oct 05, 2005 5.254 5.272 5.254 5.267 25,827 +0.00(+0.08%)
Oct 04, 2005 5.245 5.272 5.245 5.263 22,907 +0.03(+0.60%)
Oct 03, 2005 5.281 5.281 5.219 5.232 88,711 -0.04(-0.84%)
Sep 30, 2005 5.290 5.290 5.245 5.276 60,413 +0.00(+0.08%)
Sep 29, 2005 5.263 5.294 5.254 5.272 74,113 +0.00(+0.08%)
Sep 28, 2005 5.227 5.281 5.219 5.267 110,495 +0.03(+0.60%)
Sep 27, 2005 5.250 5.250 5.219 5.236 107,127 -0.01(-0.17%)
Sep 26, 2005 5.263 5.267 5.214 5.245 107,576 -0.02(-0.42%)
Sep 23, 2005 5.267 5.321 5.236 5.267 51,879 -0.04(-0.84%)
Sep 22, 2005 5.339 5.343 5.294 5.312 47,836 -0.03(-0.50%)
Sep 21, 2005 5.303 5.343 5.303 5.339 112,517 +0.00(+0.00%)
Sep 20, 2005 5.312 5.343 5.309 5.339 151,594 +0.03(+0.50%)
Sep 19, 2005 5.290 5.316 5.290 5.312 109,148 +0.02(+0.34%)
Sep 16, 2005 5.303 5.303 5.290 5.294 18,865 +0.00(+0.00%)
Sep 15, 2005 5.299 5.308 5.285 5.294 43,344 +0.00(+0.00%)
Sep 14, 2005 5.316 5.316 5.290 5.294 93,427 -0.02(-0.34%)
Sep 13, 2005 5.290 5.312 5.290 5.312 79,503 +0.02(+0.34%)
Sep 12, 2005 5.308 5.308 5.281 5.294 31,666 -0.01(-0.17%)
Sep 09, 2005 5.276 5.303 5.276 5.303 38,404 +0.01(+0.25%)
Sep 08, 2005 5.294 5.299 5.272 5.290 106,677 +0.00(+0.08%)
Sep 07, 2005 5.272 5.290 5.267 5.285 80,176 +0.00(+0.00%)
Sep 06, 2005 5.281 5.285 5.259 5.285 74,337 +0.00(+0.08%)
Sep 02, 2005 5.259 5.281 5.259 5.281 147,776 +0.01(+0.17%)
Sep 01, 2005 5.259 5.272 5.241 5.272 76,583 +0.02(+0.34%)
Aug 31, 2005 5.245 5.254 5.241 5.254 90,507 -0.00(-0.08%)
Aug 30, 2005 5.259 5.263 5.250 5.259 119,254 -0.01(-0.17%)
Aug 29, 2005 5.259 5.272 5.250 5.267 83,994 +0.00(+0.00%)
Aug 26, 2005 5.272 5.272 5.254 5.267 79,727 +0.00(+0.00%)
Aug 25, 2005 5.263 5.267 5.250 5.267 70,744 -0.00(-0.08%)
Aug 24, 2005 5.254 5.272 5.232 5.272 103,982 +0.01(+0.25%)
Aug 23, 2005 5.241 5.263 5.236 5.259 140,141 +0.00(+0.08%)
Aug 22, 2005 5.259 5.259 5.245 5.254 77,257 -0.02(-0.42%)
Aug 19, 2005 5.285 5.285 5.259 5.276 96,122 +0.00(+0.08%)
Aug 18, 2005 5.254 5.281 5.254 5.272 55,023 +0.00(+0.00%)
Aug 17, 2005 5.263 5.276 5.254 5.272 61,536 +0.01(+0.17%)
Aug 16, 2005 5.263 5.272 5.254 5.263 45,366 -0.00(-0.08%)
Aug 15, 2005 5.290 5.290 5.254 5.267 185,956 -0.02(-0.34%)
Aug 12, 2005 5.223 5.290 5.223 5.285 130,933 +0.01(+0.25%)
Aug 11, 2005 5.267 5.276 5.259 5.272 46,938 -0.01(-0.25%)
Aug 10, 2005 5.259 5.285 5.259 5.285 62,434 +0.00(+0.08%)
Aug 09, 2005 5.294 5.294 5.245 5.281 63,332 -0.01(-0.17%)
Aug 08, 2005 5.330 5.330 5.281 5.290 56,595 -0.03(-0.59%)
Aug 05, 2005 5.330 5.330 5.299 5.321 53,451 -0.01(-0.25%)
Aug 04, 2005 5.321 5.348 5.321 5.334 100,838 +0.02(+0.33%)
Aug 03, 2005 5.316 5.316 5.303 5.316 48,510 +0.00(+0.00%)
Aug 02, 2005 5.294 5.321 5.294 5.316 45,815 +0.00(+0.00%)
Aug 01, 2005 5.316 5.321 5.281 5.316 115,436 +0.00(+0.00%)
Jul 29, 2005 5.330 5.330 5.281 5.316 164,396 -0.01(-0.25%)
Jul 28, 2005 5.308 5.330 5.308 5.330 35,484 +0.01(+0.25%)
Jul 27, 2005 5.325 5.326 5.303 5.316 88,037 -0.01(-0.17%)
Jul 26, 2005 5.308 5.329 5.294 5.325 93,876 -0.00(-0.08%)
Jul 25, 2005 5.308 5.330 5.308 5.330 54,798 +0.00(+0.00%)
Jul 22, 2005 5.299 5.330 5.296 5.330 65,803 +0.02(+0.34%)
Jul 21, 2005 5.303 5.325 5.299 5.312 54,574 -0.03(-0.50%)
Jul 20, 2005 5.308 5.339 5.299 5.339 129,360 +0.00(+0.08%)
Jul 19, 2005 5.299 5.334 5.267 5.334 103,758 +0.04(+0.76%)
Jul 18, 2005 5.325 5.339 5.294 5.294 146,654 -0.04(-0.75%)
Jul 15, 2005 5.339 5.339 5.317 5.334 88,261 -0.01(-0.25%)
Jul 14, 2005 5.339 5.348 5.325 5.348 61,760 +0.00(+0.08%)
Jul 13, 2005 5.339 5.348 5.328 5.343 41,099 +0.00(+0.00%)
Jul 12, 2005 5.330 5.348 5.321 5.343 68,947 -0.01(-0.17%)
Jul 11, 2005 5.365 5.365 5.325 5.352 95,673 -0.01(-0.25%)
Jul 08, 2005 5.334 5.365 5.330 5.365 89,160 +0.00(+0.08%)
Jul 07, 2005 5.357 5.361 5.330 5.361 67,600 +0.00(+0.08%)
Jul 06, 2005 5.316 5.357 5.316 5.357 59,964 +0.02(+0.42%)
Jul 05, 2005 5.312 5.343 5.308 5.334 50,307 -0.01(-0.17%)
Jul 01, 2005 5.361 5.361 5.312 5.343 24,030 -0.01(-0.25%)
Jun 30, 2005 5.361 5.361 5.330 5.357 92,753 +0.00(+0.00%)
Jun 29, 2005 5.361 5.361 5.334 5.357 92,079 +0.00(+0.08%)
Jun 28, 2005 5.365 5.365 5.325 5.352 54,124 -0.01(-0.25%)
Jun 27, 2005 5.357 5.383 5.348 5.365 125,093 +0.01(+0.17%)
Jun 24, 2005 5.348 5.357 5.339 5.357 55,023 +0.01(+0.17%)
Jun 23, 2005 5.321 5.348 5.321 5.348 64,231 +0.00(+0.00%)
Jun 22, 2005 5.308 5.348 5.299 5.348 107,576 -0.00(-0.08%)
Jun 21, 2005 5.339 5.352 5.321 5.352 76,358 +0.01(+0.17%)
Jun 20, 2005 5.334 5.343 5.312 5.343 37,056 +0.02(+0.33%)
Jun 17, 2005 5.321 5.325 5.303 5.325 52,103 +0.01(+0.17%)
Jun 16, 2005 5.294 5.316 5.294 5.316 70,295 +0.02(+0.34%)
Jun 15, 2005 5.294 5.321 5.263 5.299 130,708 -0.02(-0.33%)
Jun 14, 2005 5.330 5.330 5.299 5.316 55,921 -0.00(-0.08%)
Jun 13, 2005 5.343 5.343 5.294 5.321 237,386 -0.08(-1.40%)
Jun 10, 2005 5.388 5.410 5.383 5.397 68,498 +0.00(+0.00%)
Jun 09, 2005 5.428 5.428 5.388 5.397 54,349 -0.03(-0.57%)
Jun 08, 2005 5.397 5.428 5.397 5.428 75,011 +0.02(+0.41%)
Jun 07, 2005 5.383 5.410 5.365 5.406 81,524 +0.03(+0.58%)
Jun 06, 2005 5.374 5.383 5.357 5.374 58,167 +0.01(+0.17%)
Jun 03, 2005 5.365 5.379 5.352 5.365 108,923 +0.00(+0.00%)
Jun 02, 2005 5.361 5.365 5.357 5.365 40,649 +0.01(+0.25%)
Jun 01, 2005 5.352 5.361 5.339 5.352 52,552 +0.00(+0.08%)
May 31, 2005 5.339 5.352 5.316 5.348 46,039 +0.02(+0.42%)
May 27, 2005 5.339 5.339 5.303 5.325 30,318 +0.01(+0.17%)
May 26, 2005 5.325 5.330 5.299 5.316 54,124 -0.01(-0.17%)
May 25, 2005 5.325 5.325 5.290 5.325 79,952 +0.03(+0.50%)
May 24, 2005 5.343 5.343 5.299 5.299 122,174 -0.03(-0.50%)
May 23, 2005 5.312 5.325 5.299 5.325 61,087 +0.02(+0.34%)
May 20, 2005 5.330 5.334 5.276 5.308 106,228 -0.04(-0.67%)
May 19, 2005 5.330 5.343 5.308 5.343 123,072 +0.01(+0.17%)
May 18, 2005 5.312 5.334 5.303 5.334 95,224 +0.02(+0.42%)
May 17, 2005 5.290 5.312 5.285 5.312 44,692 +0.01(+0.17%)
May 16, 2005 5.303 5.308 5.285 5.303 30,094 +0.00(+0.08%)
May 13, 2005 5.281 5.303 5.272 5.299 84,893 +0.02(+0.42%)
May 12, 2005 5.263 5.276 5.250 5.276 47,162 +0.02(+0.42%)
May 11, 2005 5.267 5.267 5.241 5.254 119,479 -0.01(-0.25%)
May 10, 2005 5.245 5.267 5.245 5.267 50,980 +0.02(+0.34%)
May 09, 2005 5.254 5.254 5.236 5.250 24,704 +0.00(+0.08%)
May 06, 2005 5.254 5.254 5.227 5.245 55,697 -0.03(-0.51%)
May 05, 2005 5.250 5.272 5.241 5.272 57,942 +0.02(+0.42%)
May 04, 2005 5.236 5.250 5.227 5.250 78,829 +0.02(+0.34%)
May 03, 2005 5.201 5.232 5.201 5.232 75,235 +0.03(+0.60%)
May 02, 2005 5.219 5.219 5.201 5.201 44,018 -0.02(-0.34%)
Apr 29, 2005 5.210 5.223 5.210 5.219 58,841 +0.02(+0.43%)
Apr 28, 2005 5.201 5.210 5.187 5.196 90,058 +0.00(+0.09%)
Apr 27, 2005 5.174 5.192 5.161 5.192 57,493 +0.04(+0.69%)
Apr 26, 2005 5.170 5.183 5.152 5.156 41,997 -0.01(-0.26%)
Apr 25, 2005 5.156 5.174 5.156 5.170 50,531 +0.01(+0.17%)
Apr 22, 2005 5.134 5.165 5.134 5.161 33,463 +0.02(+0.35%)
Apr 21, 2005 5.152 5.174 5.138 5.143 62,434 -0.01(-0.17%)
Apr 20, 2005 5.196 5.196 5.152 5.152 100,164 -0.06(-1.20%)
Apr 19, 2005 5.196 5.214 5.196 5.214 22,233 +0.02(+0.43%)
Apr 18, 2005 5.178 5.205 5.178 5.192 55,697 +0.02(+0.34%)
Apr 15, 2005 5.174 5.187 5.170 5.174 71,867 +0.00(+0.09%)
Apr 14, 2005 5.187 5.187 5.156 5.170 51,654 -0.01(-0.26%)
Apr 13, 2005 5.152 5.192 5.152 5.183 64,905 +0.01(+0.26%)
Apr 12, 2005 5.152 5.170 5.129 5.170 99,266 +0.01(+0.17%)
Apr 11, 2005 5.138 5.165 5.138 5.161 87,812 +0.02(+0.35%)
Apr 08, 2005 5.125 5.152 5.125 5.143 29,645 -0.01(-0.26%)
Apr 07, 2005 5.161 5.174 5.147 5.156 28,073 +0.00(+0.00%)
Apr 06, 2005 5.165 5.170 5.147 5.156 35,709 +0.00(+0.00%)
Apr 05, 2005 5.152 5.156 5.143 5.156 33,687 +0.00(+0.09%)
Apr 04, 2005 5.152 5.156 5.134 5.152 52,103 +0.00(+0.09%)
Apr 01, 2005 5.156 5.156 5.125 5.147 101,737 +0.02(+0.43%)
Mar 31, 2005 5.103 5.134 5.103 5.125 86,016 +0.03(+0.52%)
Mar 30, 2005 5.121 5.134 5.098 5.098 77,706 -0.00(-0.09%)
Mar 29, 2005 5.094 5.116 5.076 5.103 45,815 +0.01(+0.26%)
Mar 28, 2005 5.098 5.121 5.085 5.089 36,158 -0.04(-0.70%)
Mar 24, 2005 5.098 5.125 5.098 5.125 66,926 +0.03(+0.52%)
Mar 23, 2005 5.121 5.134 5.085 5.098 110,945 -0.02(-0.43%)
Mar 22, 2005 5.192 5.223 5.116 5.121 131,831 -0.10(-1.96%)
Mar 21, 2005 5.227 5.245 5.214 5.223 75,685 -0.03(-0.51%)
Mar 18, 2005 5.254 5.276 5.241 5.250 33,014 -0.02(-0.34%)
Mar 17, 2005 5.259 5.276 5.259 5.267 79,053 +0.00(+0.00%)
Mar 16, 2005 5.259 5.272 5.259 5.267 87,363 -0.01(-0.17%)
Mar 15, 2005 5.299 5.299 5.263 5.276 173,828 -0.02(-0.34%)
Mar 14, 2005 5.330 5.330 5.276 5.294 116,110 -0.03(-0.59%)
Mar 11, 2005 5.330 5.343 5.325 5.325 17,966 -0.02(-0.33%)
Mar 10, 2005 5.339 5.348 5.325 5.343 105,105 -0.00(-0.08%)
Mar 09, 2005 5.357 5.379 5.343 5.348 133,852 -0.04(-0.83%)
Mar 08, 2005 5.406 5.410 5.392 5.392 35,933 -0.01(-0.25%)
Mar 07, 2005 5.423 5.428 5.406 5.406 75,909 -0.02(-0.41%)
Mar 04, 2005 5.406 5.428 5.406 5.428 42,895 +0.02(+0.33%)
Mar 03, 2005 5.388 5.419 5.388 5.410 41,548 -0.00(-0.08%)
Mar 02, 2005 5.401 5.414 5.379 5.414 47,612 +0.02(+0.33%)
Mar 01, 2005 5.410 5.410 5.379 5.397 70,744 +0.00(+0.08%)
Feb 28, 2005 5.410 5.423 5.392 5.392 59,515 -0.03(-0.57%)
Feb 25, 2005 5.428 5.428 5.414 5.423 28,073 +0.00(+0.00%)
Feb 24, 2005 5.419 5.423 5.397 5.423 88,935 +0.03(+0.50%)
Feb 23, 2005 5.388 5.406 5.374 5.397 64,905 +0.04(+0.66%)
Feb 22, 2005 5.388 5.419 5.361 5.361 128,687 -0.07(-1.31%)
Feb 18, 2005 5.401 5.432 5.401 5.432 130,034 -0.05(-0.97%)
Feb 17, 2005 5.499 5.508 5.459 5.486 77,481 -0.01(-0.24%)
Feb 16, 2005 5.490 5.517 5.490 5.499 26,051 -0.00(-0.08%)
Feb 15, 2005 5.508 5.521 5.503 5.503 85,566 -0.02(-0.40%)
Feb 14, 2005 5.512 5.530 5.495 5.526 100,389 +0.02(+0.40%)
Feb 11, 2005 5.512 5.517 5.490 5.503 47,612 +0.00(+0.00%)
Feb 10, 2005 5.517 5.517 5.490 5.503 74,113 -0.01(-0.24%)
Feb 09, 2005 5.508 5.521 5.486 5.517 94,774 +0.01(+0.16%)
Feb 08, 2005 5.490 5.526 5.490 5.508 116,784 -0.01(-0.16%)
Feb 07, 2005 5.521 5.521 5.490 5.517 87,138 +0.00(+0.08%)
Feb 04, 2005 5.526 5.530 5.503 5.512 110,945 +0.00(+0.08%)
Feb 03, 2005 5.486 5.508 5.468 5.508 122,623 -0.01(-0.24%)
Feb 02, 2005 5.503 5.521 5.477 5.521 115,885 +0.02(+0.40%)
Feb 01, 2005 5.472 5.508 5.468 5.499 83,770 +0.03(+0.57%)
Jan 31, 2005 5.468 5.468 5.432 5.468 50,531 +0.01(+0.16%)
Jan 28, 2005 5.450 5.459 5.446 5.459 26,501 +0.01(+0.25%)
Jan 27, 2005 5.450 5.450 5.428 5.446 52,777 +0.00(+0.08%)
Jan 26, 2005 5.450 5.450 5.432 5.441 75,685 +0.01(+0.16%)
Jan 25, 2005 5.450 5.450 5.419 5.432 83,770 -0.02(-0.33%)
Jan 24, 2005 5.477 5.477 5.441 5.450 88,261 -0.03(-0.48%)
Jan 21, 2005 5.477 5.477 5.455 5.476 44,467 +0.02(+0.32%)
Jan 20, 2005 5.472 5.486 5.455 5.459 82,198 -0.02(-0.33%)
Jan 19, 2005 5.481 5.490 5.463 5.477 91,630 -0.00(-0.08%)
Jan 18, 2005 5.455 5.481 5.446 5.481 245,022 -0.02(-0.40%)
Jan 14, 2005 5.521 5.570 5.503 5.503 106,902 -0.04(-0.64%)
Jan 13, 2005 5.544 5.575 5.535 5.539 119,703 -0.00(-0.08%)
Jan 12, 2005 5.601 5.606 5.544 5.544 55,247 -0.02(-0.40%)
Jan 11, 2005 5.544 5.588 5.535 5.566 41,548 +0.02(+0.32%)
Jan 10, 2005 5.566 5.575 5.535 5.548 38,404 +0.01(+0.16%)
Jan 07, 2005 5.539 5.552 5.521 5.539 43,344 +0.02(+0.40%)
Jan 06, 2005 5.521 5.521 5.503 5.517 33,463 +0.03(+0.49%)
Jan 05, 2005 5.472 5.566 5.432 5.490 99,491 +0.02(+0.41%)
Jan 04, 2005 5.477 5.486 5.450 5.468 50,307 +0.00(+0.08%)
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.