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

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.210 -0.120 (-1.29%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 14, 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 (%)
Apr 30, 2010 2.360 2.360 2.302 2.302 251,997 -0.06(-2.43%)
Apr 29, 2010 2.310 2.360 2.310 2.360 407,619 +0.06(+2.72%)
Apr 28, 2010 2.316 2.321 2.295 2.297 187,485 -0.01(-0.33%)
Apr 27, 2010 2.342 2.357 2.305 2.305 276,843 -0.05(-2.00%)
Apr 26, 2010 2.376 2.376 2.352 2.352 246,431 -0.01(-0.44%)
Apr 23, 2010 2.336 2.362 2.323 2.362 167,443 +0.03(+1.12%)
Apr 22, 2010 2.300 2.336 2.282 2.336 179,927 +0.03(+1.13%)
Apr 21, 2010 2.287 2.310 2.282 2.310 208,741 +0.02(+0.68%)
Apr 20, 2010 2.271 2.295 2.266 2.295 126,523 +0.04(+1.62%)
Apr 19, 2010 2.266 2.274 2.239 2.258 110,220 -0.00(-0.12%)
Apr 16, 2010 2.295 2.295 2.248 2.261 270,113 -0.04(-1.59%)
Apr 15, 2010 2.302 2.302 2.279 2.297 175,338 +0.01(+0.23%)
Apr 14, 2010 2.245 2.292 2.245 2.292 287,025 +0.05(+2.45%)
Apr 13, 2010 2.248 2.248 2.223 2.237 268,044 -0.00(-0.06%)
Apr 12, 2010 2.232 2.242 2.224 2.239 214,778 +0.01(+0.41%)
Apr 09, 2010 2.214 2.232 2.214 2.229 392,101 +0.02(+1.06%)
Apr 08, 2010 2.193 2.213 2.188 2.206 100,463 -0.00(-0.12%)
Apr 07, 2010 2.201 2.214 2.193 2.208 207,194 -0.01(-0.24%)
Apr 06, 2010 2.188 2.216 2.188 2.214 150,672 +0.02(+1.07%)
Apr 05, 2010 2.156 2.192 2.156 2.190 74,253 +0.04(+1.69%)
Apr 01, 2010 2.159 2.154 2.154 2.154 191,534 +0.02(+0.74%)
Mar 31, 2010 2.141 2.161 2.138 2.138 453,901 -0.01(-0.24%)
Mar 30, 2010 2.141 2.154 2.135 2.143 298,812 +0.00(+0.00%)
Mar 29, 2010 2.146 2.159 2.141 2.143 207,274 +0.01(+0.24%)
Mar 26, 2010 2.122 2.146 2.112 2.138 302,650 +0.01(+0.24%)
Mar 25, 2010 2.169 2.172 2.133 2.133 351,591 -0.03(-1.23%)
Mar 24, 2010 2.159 2.164 2.151 2.159 312,909 -0.01(-0.34%)
Mar 23, 2010 2.159 2.167 2.143 2.167 325,102 +0.02(+0.73%)
Mar 22, 2010 2.130 2.156 2.115 2.151 497,942 +0.02(+0.86%)
Mar 19, 2010 2.159 2.159 2.115 2.133 579,571 -0.02(-1.09%)
Mar 18, 2010 2.161 2.169 2.148 2.156 269,871 -0.01(-0.24%)
Mar 17, 2010 2.146 2.172 2.146 2.161 275,671 +0.01(+0.61%)
Mar 16, 2010 2.130 2.148 2.125 2.148 222,440 +0.03(+1.35%)
Mar 15, 2010 2.119 2.128 2.117 2.120 211,112 -0.02(-0.85%)
Mar 12, 2010 2.141 2.141 2.129 2.138 226,745 +0.00(+0.00%)
Mar 11, 2010 2.122 2.138 2.116 2.138 324,432 +0.01(+0.24%)
Mar 10, 2010 2.101 2.135 2.101 2.133 311,649 +0.02(+1.11%)
Mar 09, 2010 2.099 2.133 2.073 2.109 267,354 +0.00(+0.12%)
Mar 08, 2010 2.088 2.112 2.088 2.107 333,985 +0.02(+1.00%)
Mar 05, 2010 2.060 2.094 2.047 2.086 357,249 +0.05(+2.44%)
Mar 04, 2010 2.039 2.052 2.031 2.036 172,047 +0.00(+0.00%)
Mar 03, 2010 2.034 2.057 2.023 2.036 429,986 +0.01(+0.52%)
Mar 02, 2010 2.023 2.039 2.010 2.026 313,905 +0.01(+0.39%)
Mar 01, 2010 1.984 2.018 1.984 2.018 247,990 +0.04(+1.98%)
Feb 26, 2010 1.971 1.987 1.963 1.979 411,319 +0.02(+0.79%)
Feb 25, 2010 1.934 1.966 1.934 1.963 84,072 +0.00(+0.13%)
Feb 24, 2010 1.955 1.979 1.955 1.960 157,307 +0.01(+0.67%)
Feb 23, 2010 1.968 1.968 1.937 1.947 276,069 -0.02(-1.19%)
Feb 22, 2010 1.976 1.976 1.958 1.971 283,505 +0.00(+0.14%)
Feb 19, 2010 1.937 1.975 1.937 1.968 151,806 +0.02(+0.93%)
Feb 18, 2010 1.932 1.958 1.932 1.950 218,555 +0.01(+0.27%)
Feb 17, 2010 1.937 1.955 1.932 1.945 172,683 +0.02(+0.81%)
Feb 16, 2010 1.900 1.929 1.898 1.929 152,710 +0.04(+2.07%)
Feb 12, 2010 1.856 1.890 1.890 1.890 126,412 +0.00(+0.14%)
Feb 11, 2010 1.848 1.900 1.846 1.887 386,711 +0.04(+2.01%)
Feb 10, 2010 1.833 1.856 1.817 1.850 316,077 +0.02(+0.96%)
Feb 09, 2010 1.864 1.874 1.809 1.833 408,699 +0.01(+0.29%)
Feb 08, 2010 1.827 1.867 1.822 1.827 367,316 -0.00(-0.14%)
Feb 05, 2010 1.840 1.861 1.793 1.830 748,239 -0.03(-1.41%)
Feb 04, 2010 1.893 1.893 1.827 1.856 870,783 -0.04(-2.07%)
Feb 03, 2010 1.880 1.903 1.880 1.895 309,913 -0.01(-0.27%)
Feb 02, 2010 1.898 1.903 1.872 1.900 177,521 +0.01(+0.28%)
Feb 01, 2010 1.869 1.895 1.867 1.895 317,479 +0.04(+2.11%)
Jan 29, 2010 1.880 1.903 1.856 1.856 256,383 -0.02(-1.11%)
Jan 28, 2010 1.895 1.903 1.872 1.877 337,326 -0.02(-0.96%)
Jan 27, 2010 1.827 1.903 1.799 1.895 208,642 -0.01(-0.27%)
Jan 26, 2010 1.900 1.927 1.882 1.900 312,051 -0.02(-1.22%)
Jan 25, 2010 1.992 1.992 1.893 1.924 279,130 -0.06(-3.15%)
Jan 22, 2010 1.963 1.987 1.919 1.987 494,288 +0.01(+0.53%)
Jan 21, 2010 2.018 2.018 1.976 1.976 348,059 -0.04(-2.20%)
Jan 20, 2010 2.002 2.021 1.984 2.021 151,787 -0.01(-0.26%)
Jan 19, 2010 1.992 2.028 1.992 2.026 376,510 +0.02(+0.78%)
Jan 15, 2010 2.023 2.010 2.010 2.010 163,953 -0.02(-1.03%)
Jan 14, 2010 2.000 2.031 2.000 2.031 209,044 +0.02(+0.91%)
Jan 13, 2010 1.984 2.013 1.976 2.013 274,345 +0.02(+0.92%)
Jan 12, 2010 2.005 2.005 1.966 1.994 390,741 -0.01(-0.39%)
Jan 11, 2010 2.015 2.015 1.984 2.002 405,301 +0.00(+0.13%)
Jan 08, 2010 2.010 2.010 1.984 2.000 458,268 +0.00(+0.13%)
Jan 07, 2010 1.963 1.997 1.955 1.997 243,972 +0.03(+1.46%)
Jan 06, 2010 1.974 1.984 1.968 1.968 303,501 -0.01(-0.66%)
Jan 05, 2010 1.974 1.994 1.968 1.981 210,381 +0.01(+0.66%)
Jan 04, 2010 1.953 1.987 1.950 1.968 292,568 +0.04(+2.31%)
Dec 31, 2009 1.921 1.924 1.924 1.924 273,127 -0.01(-0.35%)
Dec 30, 2009 1.937 1.945 1.919 1.931 322,919 -0.01(-0.32%)
Dec 29, 2009 1.932 1.955 1.919 1.937 248,864 +0.01(+0.27%)
Dec 28, 2009 1.929 1.937 1.927 1.932 237,785 -0.00(-0.13%)
Dec 24, 2009 1.921 1.940 1.921 1.934 138,172 +0.00(+0.20%)
Dec 23, 2009 1.919 1.932 1.906 1.930 397,628 +0.02(+1.02%)
Dec 22, 2009 1.903 1.921 1.903 1.911 321,704 +0.02(+0.83%)
Dec 21, 2009 1.898 1.921 1.895 1.895 307,699 +0.01(+0.28%)
Dec 18, 2009 1.877 1.893 1.872 1.890 153,012 +0.01(+0.70%)
Dec 17, 2009 1.872 1.890 1.861 1.877 318,640 -0.02(-1.10%)
Dec 16, 2009 1.893 1.903 1.880 1.898 526,347 +0.01(+0.55%)
Dec 15, 2009 1.885 1.906 1.872 1.887 315,131 +0.01(+0.28%)
Dec 14, 2009 1.864 1.887 1.848 1.882 250,775 +0.04(+1.98%)
Dec 11, 2009 1.856 1.864 1.846 1.846 243,516 +0.00(+0.00%)
Dec 10, 2009 1.848 1.864 1.841 1.846 321,643 +0.01(+0.28%)
Dec 09, 2009 1.833 1.844 1.820 1.840 267,925 +0.01(+0.28%)
Dec 08, 2009 1.840 1.853 1.822 1.835 210,641 -0.01(-0.71%)
Dec 07, 2009 1.846 1.869 1.846 1.848 332,591 +0.01(+0.57%)
Dec 04, 2009 1.853 1.859 1.830 1.838 416,475 +0.03(+1.88%)
Dec 03, 2009 1.825 1.843 1.804 1.804 426,362 -0.02(-1.14%)
Dec 02, 2009 1.806 1.840 1.806 1.825 329,381 +0.02(+1.01%)
Dec 01, 2009 1.799 1.822 1.799 1.806 307,301 +0.02(+0.88%)
Nov 30, 2009 1.788 1.793 1.752 1.791 366,554 -0.00(-0.15%)
Nov 27, 2009 1.780 1.801 1.778 1.793 188,301 -0.03(-1.72%)
Nov 25, 2009 1.825 1.827 1.812 1.825 227,063 +0.01(+0.72%)
Nov 24, 2009 1.812 1.827 1.801 1.812 273,909 +0.00(+0.14%)
Nov 23, 2009 1.814 1.840 1.806 1.809 337,651 +0.02(+1.17%)
Nov 20, 2009 1.788 1.801 1.778 1.788 264,014 -0.01(-0.72%)
Nov 19, 2009 1.812 1.814 1.801 1.801 325,267 -0.04(-2.13%)
Nov 18, 2009 1.799 1.850 1.799 1.840 223,367 -0.02(-0.84%)
Nov 17, 2009 1.856 1.861 1.843 1.856 219,433 -0.01(-0.28%)
Nov 16, 2009 1.806 1.893 1.806 1.861 776,828 +0.06(+3.18%)
Nov 13, 2009 1.801 1.814 1.793 1.804 179,578 +0.00(+0.00%)
Nov 12, 2009 1.822 1.846 1.801 1.804 116,939 -0.02(-1.29%)
Nov 11, 2009 1.853 1.853 1.825 1.827 267,140 +0.00(+0.00%)
Nov 10, 2009 1.827 1.843 1.812 1.827 154,955 -0.01(-0.57%)
Nov 09, 2009 1.817 1.853 1.817 1.838 212,024 +0.02(+1.29%)
Nov 06, 2009 1.809 1.814 1.791 1.814 178,226 +0.02(+1.02%)
Nov 05, 2009 1.765 1.801 1.765 1.796 258,682 +0.04(+2.08%)
Nov 04, 2009 1.783 1.801 1.759 1.759 275,368 -0.01(-0.74%)
Nov 03, 2009 1.723 1.783 1.723 1.773 399,356 +0.03(+1.48%)
Nov 02, 2009 1.746 1.786 1.726 1.747 402,792 -0.02(-0.87%)
Oct 30, 2009 1.817 1.817 1.749 1.762 349,166 -0.06(-3.30%)
Oct 29, 2009 1.796 1.827 1.796 1.822 179,310 +0.04(+2.05%)
Oct 28, 2009 1.846 1.853 1.783 1.786 169,718 -0.07(-4.00%)
Oct 27, 2009 1.872 1.880 1.853 1.860 335,560 -0.01(-0.49%)
Oct 26, 2009 1.911 1.927 1.869 1.869 293,296 -0.04(-2.05%)
Oct 23, 2009 1.921 1.922 1.908 1.908 139,800 -0.03(-1.61%)
Oct 22, 2009 1.940 1.946 1.911 1.940 196,881 +0.02(+0.94%)
Oct 21, 2009 1.945 1.983 1.922 1.922 227,738 -0.04(-1.85%)
Oct 20, 2009 1.945 1.958 1.942 1.958 221,432 -0.02(-0.91%)
Oct 19, 2009 1.960 1.981 1.937 1.976 406,454 +0.02(+0.92%)
Oct 16, 2009 1.927 1.958 1.924 1.958 402,861 +0.01(+0.40%)
Oct 15, 2009 1.932 1.960 1.932 1.950 547,079 +0.01(+0.40%)
Oct 14, 2009 1.968 1.971 1.942 1.942 856,970 +0.01(+0.68%)
Oct 13, 2009 1.916 1.940 1.912 1.929 236,579 -0.01(-0.27%)
Oct 12, 2009 1.947 1.953 1.927 1.934 285,324 +0.01(+0.41%)
Oct 09, 2009 1.916 1.932 1.908 1.927 85,895 +0.02(+0.82%)
Oct 08, 2009 1.898 1.927 1.898 1.911 300,275 +0.02(+1.11%)
Oct 07, 2009 1.872 1.895 1.872 1.890 497,667 +0.01(+0.42%)
Oct 06, 2009 1.856 1.893 1.856 1.882 371,982 +0.04(+1.98%)
Oct 05, 2009 1.820 1.856 1.820 1.846 152,411 +0.02(+0.96%)
Oct 02, 2009 1.827 1.840 1.817 1.828 202,386 -0.03(-1.51%)
Oct 01, 2009 1.893 1.898 1.851 1.856 270,197 -0.05(-2.60%)
Sep 30, 2009 1.898 1.921 1.859 1.906 372,702 +0.00(+0.00%)
Sep 29, 2009 1.906 1.919 1.898 1.906 408,400 -0.01(-0.67%)
Sep 28, 2009 1.851 1.924 1.851 1.918 476,000 +0.04(+2.21%)
Sep 25, 2009 1.864 1.887 1.856 1.877 333,621 -0.00(-0.14%)
Sep 24, 2009 1.903 1.906 1.830 1.880 493,771 -0.02(-0.96%)
Sep 23, 2009 1.895 1.927 1.887 1.898 365,527 +0.01(+0.28%)
Sep 22, 2009 1.890 1.903 1.877 1.893 234,537 +0.01(+0.69%)
Sep 21, 2009 1.908 1.908 1.880 1.880 313,484 -0.03(-1.51%)
Sep 18, 2009 1.906 1.911 1.877 1.908 137,000 +0.01(+0.69%)
Sep 17, 2009 1.882 1.911 1.874 1.895 272,809 +0.03(+1.54%)
Sep 16, 2009 1.851 1.895 1.851 1.867 257,000 +0.02(+0.85%)
Sep 15, 2009 1.825 1.851 1.825 1.851 310,132 +0.03(+1.43%)
Sep 14, 2009 1.812 1.830 1.804 1.825 163,175 +0.00(+0.14%)
Sep 11, 2009 1.827 1.838 1.804 1.822 363,623 +0.00(+0.14%)
Sep 10, 2009 1.775 1.820 1.775 1.820 183,340 +0.03(+1.75%)
Sep 09, 2009 1.773 1.793 1.773 1.788 273,039 +0.01(+0.74%)
Sep 08, 2009 1.767 1.778 1.749 1.775 334,005 +0.03(+1.80%)
Sep 04, 2009 1.720 1.752 1.710 1.744 424,144 +0.03(+1.83%)
Sep 03, 2009 1.699 1.712 1.689 1.712 167,964 +0.01(+0.77%)
Sep 02, 2009 1.694 1.707 1.692 1.699 170,833 -0.02(-1.06%)
Sep 01, 2009 1.720 1.746 1.679 1.718 828,151 -0.02(-1.05%)
Aug 31, 2009 1.707 1.739 1.702 1.736 972,606 -0.01(-0.60%)
Aug 28, 2009 1.791 1.812 1.739 1.746 721,187 -0.02(-0.89%)
Aug 27, 2009 1.752 1.762 1.723 1.762 519,436 +0.01(+0.30%)
Aug 26, 2009 1.746 1.767 1.733 1.757 636,552 -0.01(-0.30%)
Aug 25, 2009 1.773 1.783 1.754 1.762 575,318 +0.01(+0.45%)
Aug 24, 2009 1.780 1.780 1.754 1.754 458,479 -0.01(-0.44%)
Aug 21, 2009 1.744 1.762 1.733 1.762 409,841 +0.04(+2.12%)
Aug 20, 2009 1.705 1.726 1.702 1.726 706,818 +0.01(+0.85%)
Aug 19, 2009 1.600 1.711 1.600 1.711 564,439 +0.02(+1.14%)
Aug 18, 2009 1.686 1.694 1.671 1.692 482,987 +0.01(+0.86%)
Aug 17, 2009 1.705 1.712 1.658 1.677 451,154 -0.05(-3.09%)
Aug 14, 2009 1.762 1.762 1.697 1.731 701,800 -0.03(-1.63%)
Aug 13, 2009 1.804 1.804 1.746 1.759 712,296 -0.01(-0.30%)
Aug 12, 2009 1.754 1.788 1.754 1.765 509,626 +0.02(+0.90%)
Aug 11, 2009 1.739 1.770 1.712 1.749 526,159 -0.01(-0.74%)
Aug 10, 2009 1.650 1.778 1.650 1.762 281,700 +0.00(+0.00%)
Aug 07, 2009 1.746 1.788 1.746 1.762 394,242 +0.02(+1.35%)
Aug 06, 2009 1.746 1.762 1.726 1.739 441,639 -0.01(-0.75%)
Aug 05, 2009 1.757 1.757 1.710 1.752 615,338 -0.01(-0.30%)
Aug 04, 2009 1.731 1.757 1.728 1.757 429,132 +0.02(+0.90%)
Aug 03, 2009 1.770 1.770 1.707 1.741 423,432 +0.04(+2.46%)
Jul 31, 2009 1.692 1.718 1.692 1.699 256,517 +0.01(+0.31%)
Jul 30, 2009 1.694 1.717 1.692 1.694 411,223 +0.02(+1.41%)
Jul 29, 2009 1.647 1.671 1.645 1.671 429,944 +0.00(+0.00%)
Jul 28, 2009 1.650 1.673 1.645 1.671 461,191 +0.01(+0.79%)
Jul 27, 2009 1.658 1.667 1.645 1.658 566,259 +0.00(+0.00%)
Jul 24, 2009 1.652 1.660 1.637 1.658 551 -0.01(-0.31%)
Jul 23, 2009 1.626 1.668 1.626 1.663 411,733 +0.05(+2.91%)
Jul 22, 2009 1.605 1.629 1.595 1.616 363,746 -0.01(-0.64%)
Jul 21, 2009 1.645 1.645 1.592 1.626 331,304 -0.00(-0.16%)
Jul 20, 2009 1.619 1.629 1.595 1.629 280,203 +0.02(+1.30%)
Jul 17, 2009 1.587 1.621 1.585 1.608 205,669 +0.01(+0.49%)
Jul 16, 2009 1.579 1.600 1.566 1.600 399,892 +0.02(+1.32%)
Jul 15, 2009 1.548 1.585 1.543 1.579 424,321 +0.05(+3.42%)
Jul 14, 2009 1.514 1.527 1.509 1.527 342,233 +0.01(+0.86%)
Jul 13, 2009 1.483 1.514 1.454 1.514 266,037 +0.04(+2.66%)
Jul 10, 2009 1.478 1.488 1.441 1.475 652,480 -0.01(-0.70%)
Jul 09, 2009 1.506 1.509 1.470 1.485 704,413 -0.02(-1.22%)
Jul 08, 2009 1.504 1.525 1.470 1.504 352,024 -0.00(-0.17%)
Jul 07, 2009 1.545 1.545 1.496 1.506 367,155 -0.04(-2.70%)
Jul 06, 2009 1.514 1.548 1.501 1.548 305,807 -0.01(-0.50%)
Jul 02, 2009 1.569 1.572 1.535 1.556 385,435 -0.03(-1.97%)
Jul 01, 2009 1.592 1.605 1.574 1.587 320,494 +0.02(+1.16%)
Jun 30, 2009 1.585 1.592 1.556 1.569 380,291 -0.01(-0.66%)
Jun 29, 2009 1.577 1.605 1.555 1.579 490,040 +0.02(+1.34%)
Jun 26, 2009 1.545 1.558 1.519 1.558 456,230 +0.01(+0.46%)
Jun 25, 2009 1.527 1.551 1.527 1.551 138,705 +0.04(+2.63%)
Jun 24, 2009 1.493 1.545 1.493 1.511 266,772 +0.03(+1.76%)
Jun 23, 2009 1.498 1.517 1.467 1.485 233,039 -0.02(-1.22%)
Jun 22, 2009 1.561 1.561 1.493 1.504 499,613 -0.06(-3.68%)
Jun 19, 2009 1.551 1.592 1.545 1.561 560,505 -0.00(-0.17%)
Jun 18, 2009 1.548 1.566 1.522 1.564 234,556 +0.02(+1.35%)
Jun 17, 2009 1.558 1.558 1.527 1.543 600,743 -0.02(-1.50%)
Jun 16, 2009 1.587 1.595 1.566 1.566 303,846 -0.02(-0.99%)
Jun 15, 2009 1.613 1.619 1.572 1.582 303,922 -0.05(-3.19%)
Jun 12, 2009 1.619 1.634 1.595 1.634 282,984 +0.01(+0.64%)
Jun 11, 2009 1.619 1.640 1.619 1.624 288,389 +0.01(+0.81%)
Jun 10, 2009 1.629 1.637 1.595 1.611 459,877 -0.01(-0.48%)
Jun 09, 2009 1.613 1.632 1.600 1.619 421,122 +0.02(+1.14%)
Jun 08, 2009 1.607 1.625 1.579 1.600 316,157 -0.03(-1.92%)
Jun 05, 2009 1.647 1.663 1.616 1.632 269,021 +0.01(+0.32%)
Jun 04, 2009 1.603 1.634 1.598 1.626 387,538 +0.04(+2.64%)
Jun 03, 2009 1.608 1.609 1.569 1.585 260,214 -0.04(-2.25%)
Jun 02, 2009 1.587 1.627 1.587 1.621 443,240 +0.01(+0.81%)
Jun 01, 2009 1.527 1.611 1.527 1.608 592,894 +0.09(+6.21%)
May 29, 2009 1.491 1.514 1.485 1.514 313,959 +0.03(+2.11%)
May 28, 2009 1.483 1.488 1.462 1.483 277,720 +0.02(+1.43%)
May 27, 2009 1.504 1.519 1.462 1.462 551,664 -0.05(-3.45%)
May 26, 2009 1.441 1.514 1.441 1.514 326,064 +0.06(+4.32%)
May 22, 2009 1.436 1.470 1.436 1.451 398,567 +0.01(+0.72%)
May 21, 2009 1.470 1.493 1.407 1.441 536,763 -0.05(-3.16%)
May 20, 2009 1.501 1.527 1.485 1.488 609,209 +0.00(+0.00%)
May 19, 2009 1.587 1.600 1.488 1.488 771,017 -0.10(-6.25%)
May 18, 2009 1.532 1.614 1.532 1.587 217,372 +0.04(+2.88%)
May 15, 2009 1.548 1.595 1.540 1.543 50,181 +0.01(+0.34%)
May 14, 2009 1.545 1.553 1.530 1.538 139,210 -0.00(-0.17%)
May 13, 2009 1.577 1.579 1.506 1.540 386,527 -0.07(-4.07%)
May 12, 2009 1.621 1.632 1.605 1.605 194,460 -0.02(-1.44%)
May 11, 2009 1.619 1.642 1.587 1.629 202,187 -0.01(-0.48%)
May 08, 2009 1.621 1.643 1.608 1.637 70,492 +0.04(+2.79%)
May 07, 2009 1.679 1.694 1.585 1.592 322,401 -0.06(-3.79%)
May 06, 2009 1.595 1.668 1.592 1.655 624,286 +0.06(+3.59%)
May 05, 2009 1.538 1.613 1.530 1.598 947,845 +0.06(+3.91%)
May 04, 2009 1.539 1.548 1.527 1.538 503,313 +0.03(+1.73%)
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.