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

Putnam Municipal Opportunities Trust (NY: PMO )

10.00 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 5.264 5.273 5.259 5.273 90,189 -0.00(-0.08%)
Aug 30, 2005 5.277 5.282 5.268 5.277 118,835 -0.01(-0.17%)
Aug 29, 2005 5.277 5.291 5.268 5.286 83,699 +0.00(+0.00%)
Aug 26, 2005 5.291 5.291 5.273 5.286 79,447 +0.00(+0.00%)
Aug 25, 2005 5.282 5.286 5.268 5.286 70,495 -0.00(-0.08%)
Aug 24, 2005 5.273 5.291 5.250 5.291 103,617 +0.01(+0.25%)
Aug 23, 2005 5.259 5.282 5.255 5.277 139,648 +0.00(+0.08%)
Aug 22, 2005 5.277 5.277 5.264 5.273 76,985 -0.02(-0.42%)
Aug 19, 2005 5.304 5.304 5.277 5.295 95,784 +0.00(+0.08%)
Aug 18, 2005 5.273 5.299 5.273 5.291 54,829 +0.00(+0.00%)
Aug 17, 2005 5.282 5.295 5.273 5.291 61,319 +0.01(+0.17%)
Aug 16, 2005 5.282 5.291 5.273 5.282 45,206 -0.00(-0.08%)
Aug 15, 2005 5.308 5.308 5.273 5.286 185,302 -0.02(-0.34%)
Aug 12, 2005 5.241 5.308 5.241 5.304 130,472 +0.01(+0.25%)
Aug 11, 2005 5.286 5.295 5.277 5.291 46,773 -0.01(-0.25%)
Aug 10, 2005 5.277 5.304 5.277 5.304 62,215 +0.00(+0.08%)
Aug 09, 2005 5.313 5.313 5.264 5.299 63,110 -0.01(-0.17%)
Aug 08, 2005 5.349 5.349 5.299 5.308 56,396 -0.03(-0.59%)
Aug 05, 2005 5.349 5.349 5.317 5.340 53,263 -0.01(-0.25%)
Aug 04, 2005 5.340 5.367 5.340 5.353 100,484 +0.02(+0.33%)
Aug 03, 2005 5.335 5.335 5.322 5.335 48,339 +0.00(+0.00%)
Aug 02, 2005 5.313 5.340 5.313 5.335 45,654 +0.00(+0.00%)
Aug 01, 2005 5.335 5.340 5.299 5.335 115,030 +0.00(+0.00%)
Jul 29, 2005 5.349 5.349 5.299 5.335 163,818 -0.01(-0.25%)
Jul 28, 2005 5.326 5.349 5.326 5.349 35,359 +0.01(+0.25%)
Jul 27, 2005 5.344 5.345 5.322 5.335 87,727 -0.01(-0.17%)
Jul 26, 2005 5.326 5.348 5.313 5.344 93,546 -0.00(-0.08%)
Jul 25, 2005 5.326 5.349 5.326 5.349 54,606 +0.00(+0.00%)
Jul 22, 2005 5.317 5.349 5.314 5.349 65,572 +0.02(+0.34%)
Jul 21, 2005 5.322 5.344 5.317 5.331 54,382 -0.03(-0.50%)
Jul 20, 2005 5.326 5.358 5.317 5.358 128,906 +0.00(+0.08%)
Jul 19, 2005 5.317 5.353 5.286 5.353 103,393 +0.04(+0.76%)
Jul 18, 2005 5.344 5.358 5.313 5.313 146,138 -0.04(-0.75%)
Jul 15, 2005 5.358 5.358 5.336 5.353 87,951 -0.01(-0.25%)
Jul 14, 2005 5.358 5.367 5.344 5.367 61,543 +0.00(+0.08%)
Jul 13, 2005 5.358 5.367 5.347 5.362 40,954 +0.00(+0.00%)
Jul 12, 2005 5.349 5.367 5.340 5.362 68,705 -0.01(-0.17%)
Jul 11, 2005 5.384 5.384 5.344 5.371 95,336 -0.01(-0.25%)
Jul 08, 2005 5.353 5.384 5.349 5.384 88,846 +0.00(+0.08%)
Jul 07, 2005 5.375 5.380 5.349 5.380 67,362 +0.00(+0.08%)
Jul 06, 2005 5.335 5.375 5.335 5.375 59,753 +0.02(+0.42%)
Jul 05, 2005 5.331 5.362 5.326 5.353 50,130 -0.01(-0.17%)
Jul 01, 2005 5.380 5.380 5.331 5.362 23,946 -0.01(-0.25%)
Jun 30, 2005 5.380 5.380 5.349 5.375 92,427 +0.00(+0.00%)
Jun 29, 2005 5.380 5.380 5.353 5.375 91,756 +0.00(+0.08%)
Jun 28, 2005 5.384 5.384 5.344 5.371 53,934 -0.01(-0.25%)
Jun 27, 2005 5.375 5.402 5.367 5.384 124,654 +0.01(+0.17%)
Jun 24, 2005 5.367 5.375 5.358 5.375 54,829 +0.01(+0.17%)
Jun 23, 2005 5.340 5.367 5.340 5.367 64,005 +0.00(+0.00%)
Jun 22, 2005 5.326 5.367 5.317 5.367 107,198 -0.00(-0.08%)
Jun 21, 2005 5.358 5.371 5.340 5.371 76,090 +0.01(+0.17%)
Jun 20, 2005 5.353 5.362 5.331 5.362 36,926 +0.02(+0.33%)
Jun 17, 2005 5.340 5.344 5.322 5.344 51,920 +0.01(+0.17%)
Jun 16, 2005 5.313 5.335 5.313 5.335 70,047 +0.02(+0.34%)
Jun 15, 2005 5.313 5.340 5.282 5.317 130,248 -0.02(-0.33%)
Jun 14, 2005 5.349 5.349 5.317 5.335 55,725 -0.00(-0.08%)
Jun 13, 2005 5.362 5.362 5.313 5.340 236,551 -0.08(-1.40%)
Jun 10, 2005 5.407 5.429 5.402 5.416 68,257 +0.00(+0.00%)
Jun 09, 2005 5.447 5.447 5.407 5.416 54,158 -0.03(-0.57%)
Jun 08, 2005 5.416 5.447 5.416 5.447 74,747 +0.02(+0.41%)
Jun 07, 2005 5.402 5.429 5.384 5.425 81,237 +0.03(+0.58%)
Jun 06, 2005 5.393 5.402 5.375 5.393 57,963 +0.01(+0.17%)
Jun 03, 2005 5.384 5.398 5.371 5.384 108,540 +0.00(+0.00%)
Jun 02, 2005 5.380 5.384 5.375 5.384 40,506 +0.01(+0.25%)
Jun 01, 2005 5.371 5.380 5.358 5.371 52,368 +0.00(+0.08%)
May 31, 2005 5.358 5.371 5.335 5.367 45,878 +0.02(+0.42%)
May 27, 2005 5.358 5.358 5.322 5.344 30,212 +0.01(+0.17%)
May 26, 2005 5.344 5.349 5.317 5.335 53,934 -0.01(-0.17%)
May 25, 2005 5.344 5.344 5.308 5.344 79,671 +0.03(+0.50%)
May 24, 2005 5.362 5.362 5.317 5.317 121,744 -0.03(-0.50%)
May 23, 2005 5.331 5.344 5.317 5.344 60,872 +0.02(+0.34%)
May 20, 2005 5.349 5.353 5.295 5.326 105,855 -0.04(-0.67%)
May 19, 2005 5.349 5.362 5.326 5.362 122,639 +0.01(+0.17%)
May 18, 2005 5.331 5.353 5.322 5.353 94,889 +0.02(+0.42%)
May 17, 2005 5.308 5.331 5.304 5.331 44,535 +0.01(+0.17%)
May 16, 2005 5.322 5.326 5.304 5.322 29,988 +0.00(+0.08%)
May 13, 2005 5.299 5.322 5.291 5.317 84,594 +0.02(+0.42%)
May 12, 2005 5.282 5.295 5.268 5.295 46,997 +0.02(+0.42%)
May 11, 2005 5.286 5.286 5.259 5.273 119,059 -0.01(-0.25%)
May 10, 2005 5.264 5.286 5.264 5.286 50,801 +0.02(+0.34%)
May 09, 2005 5.273 5.273 5.255 5.268 24,617 +0.00(+0.08%)
May 06, 2005 5.273 5.273 5.246 5.264 55,501 -0.03(-0.51%)
May 05, 2005 5.268 5.291 5.259 5.291 57,739 +0.02(+0.42%)
May 04, 2005 5.255 5.268 5.246 5.268 78,552 +0.02(+0.34%)
May 03, 2005 5.219 5.250 5.219 5.250 74,971 +0.03(+0.60%)
May 02, 2005 5.237 5.237 5.219 5.219 43,863 -0.02(-0.34%)
Apr 29, 2005 5.228 5.241 5.228 5.237 58,634 +0.02(+0.43%)
Apr 28, 2005 5.219 5.228 5.206 5.215 89,741 +0.00(+0.09%)
Apr 27, 2005 5.192 5.210 5.179 5.210 57,291 +0.04(+0.69%)
Apr 26, 2005 5.188 5.201 5.170 5.174 41,849 -0.01(-0.26%)
Apr 25, 2005 5.174 5.192 5.174 5.188 50,353 +0.01(+0.17%)
Apr 22, 2005 5.152 5.183 5.152 5.179 33,345 +0.02(+0.35%)
Apr 21, 2005 5.170 5.192 5.157 5.161 62,215 -0.01(-0.17%)
Apr 20, 2005 5.215 5.215 5.170 5.170 99,812 -0.06(-1.20%)
Apr 19, 2005 5.215 5.232 5.215 5.232 22,155 +0.02(+0.43%)
Apr 18, 2005 5.197 5.224 5.197 5.210 55,501 +0.02(+0.34%)
Apr 15, 2005 5.192 5.206 5.188 5.192 71,614 +0.00(+0.09%)
Apr 14, 2005 5.206 5.206 5.174 5.188 51,472 -0.01(-0.26%)
Apr 13, 2005 5.170 5.210 5.170 5.201 64,676 +0.01(+0.26%)
Apr 12, 2005 5.170 5.188 5.148 5.188 98,917 +0.01(+0.17%)
Apr 11, 2005 5.157 5.183 5.157 5.179 87,504 +0.02(+0.35%)
Apr 08, 2005 5.143 5.170 5.143 5.161 29,540 -0.01(-0.26%)
Apr 07, 2005 5.179 5.192 5.165 5.174 27,974 +0.00(+0.00%)
Apr 06, 2005 5.183 5.188 5.165 5.174 35,583 +0.00(+0.00%)
Apr 05, 2005 5.170 5.174 5.161 5.174 33,569 +0.00(+0.09%)
Apr 04, 2005 5.170 5.174 5.152 5.170 51,920 +0.00(+0.09%)
Apr 01, 2005 5.174 5.174 5.143 5.165 101,379 +0.02(+0.43%)
Mar 31, 2005 5.121 5.152 5.121 5.143 85,713 +0.03(+0.52%)
Mar 30, 2005 5.139 5.152 5.116 5.116 77,433 -0.00(-0.09%)
Mar 29, 2005 5.112 5.134 5.094 5.121 45,654 +0.01(+0.26%)
Mar 28, 2005 5.116 5.139 5.103 5.107 36,031 -0.04(-0.70%)
Mar 24, 2005 5.116 5.143 5.116 5.143 66,691 +0.03(+0.52%)
Mar 23, 2005 5.139 5.152 5.103 5.116 110,554 -0.02(-0.43%)
Mar 22, 2005 5.210 5.241 5.134 5.139 131,367 -0.10(-1.96%)
Mar 21, 2005 5.246 5.264 5.232 5.241 75,419 -0.03(-0.51%)
Mar 18, 2005 5.273 5.295 5.259 5.268 32,897 -0.02(-0.34%)
Mar 17, 2005 5.277 5.295 5.277 5.286 78,775 +0.00(+0.00%)
Mar 16, 2005 5.277 5.291 5.277 5.286 87,056 -0.01(-0.17%)
Mar 15, 2005 5.317 5.317 5.282 5.295 173,217 -0.02(-0.34%)
Mar 14, 2005 5.349 5.349 5.295 5.313 115,702 -0.03(-0.59%)
Mar 11, 2005 5.349 5.362 5.344 5.344 17,903 -0.02(-0.33%)
Mar 10, 2005 5.358 5.367 5.344 5.362 104,736 -0.00(-0.08%)
Mar 09, 2005 5.375 5.398 5.362 5.367 133,382 -0.04(-0.83%)
Mar 08, 2005 5.425 5.429 5.411 5.411 35,807 -0.01(-0.25%)
Mar 07, 2005 5.442 5.447 5.425 5.425 75,642 -0.02(-0.41%)
Mar 04, 2005 5.425 5.447 5.425 5.447 42,744 +0.02(+0.33%)
Mar 03, 2005 5.407 5.438 5.407 5.429 41,402 -0.00(-0.08%)
Mar 02, 2005 5.420 5.434 5.398 5.434 47,444 +0.02(+0.33%)
Mar 01, 2005 5.429 5.429 5.398 5.416 70,495 +0.00(+0.08%)
Feb 28, 2005 5.429 5.442 5.411 5.411 59,305 -0.03(-0.57%)
Feb 25, 2005 5.447 5.447 5.434 5.442 27,974 +0.00(+0.00%)
Feb 24, 2005 5.438 5.442 5.416 5.442 88,622 +0.03(+0.50%)
Feb 23, 2005 5.407 5.425 5.393 5.416 64,676 +0.04(+0.66%)
Feb 22, 2005 5.407 5.438 5.380 5.380 128,234 -0.07(-1.31%)
Feb 18, 2005 5.420 5.451 5.420 5.451 129,577 -0.05(-0.97%)
Feb 17, 2005 5.518 5.527 5.478 5.505 77,209 -0.01(-0.24%)
Feb 16, 2005 5.510 5.536 5.510 5.518 25,960 -0.00(-0.08%)
Feb 15, 2005 5.527 5.541 5.523 5.523 85,266 -0.02(-0.40%)
Feb 14, 2005 5.532 5.549 5.514 5.545 100,036 +0.02(+0.40%)
Feb 11, 2005 5.532 5.536 5.510 5.523 47,444 +0.00(+0.00%)
Feb 10, 2005 5.536 5.536 5.510 5.523 73,852 -0.01(-0.24%)
Feb 09, 2005 5.527 5.541 5.505 5.536 94,441 +0.01(+0.16%)
Feb 08, 2005 5.510 5.545 5.510 5.527 116,373 -0.01(-0.16%)
Feb 07, 2005 5.541 5.541 5.510 5.536 86,832 +0.00(+0.08%)
Feb 04, 2005 5.545 5.550 5.523 5.532 110,554 +0.00(+0.08%)
Feb 03, 2005 5.505 5.527 5.487 5.527 122,192 -0.01(-0.24%)
Feb 02, 2005 5.523 5.541 5.496 5.541 115,478 +0.02(+0.40%)
Feb 01, 2005 5.492 5.527 5.487 5.518 83,475 +0.03(+0.57%)
Jan 31, 2005 5.487 5.487 5.451 5.487 50,353 +0.01(+0.16%)
Jan 28, 2005 5.469 5.478 5.465 5.478 26,407 +0.01(+0.25%)
Jan 27, 2005 5.469 5.469 5.447 5.465 52,591 +0.00(+0.08%)
Jan 26, 2005 5.469 5.469 5.451 5.460 75,419 +0.01(+0.16%)
Jan 25, 2005 5.469 5.469 5.438 5.451 83,475 -0.02(-0.33%)
Jan 24, 2005 5.496 5.496 5.460 5.469 87,951 -0.03(-0.48%)
Jan 21, 2005 5.496 5.496 5.474 5.496 44,311 +0.02(+0.32%)
Jan 20, 2005 5.492 5.505 5.474 5.478 81,909 -0.02(-0.33%)
Jan 19, 2005 5.501 5.510 5.483 5.496 91,308 -0.00(-0.08%)
Jan 18, 2005 5.474 5.501 5.465 5.501 244,160 -0.02(-0.40%)
Jan 14, 2005 5.541 5.590 5.523 5.523 106,526 -0.04(-0.64%)
Jan 13, 2005 5.563 5.594 5.554 5.559 119,282 -0.00(-0.08%)
Jan 12, 2005 5.621 5.626 5.563 5.563 55,053 -0.02(-0.40%)
Jan 11, 2005 5.563 5.608 5.554 5.585 41,402 +0.02(+0.32%)
Jan 10, 2005 5.585 5.594 5.554 5.568 38,269 +0.01(+0.16%)
Jan 07, 2005 5.559 5.572 5.541 5.559 43,192 +0.02(+0.40%)
Jan 06, 2005 5.541 5.541 5.523 5.536 33,345 +0.03(+0.49%)
Jan 05, 2005 5.492 5.585 5.451 5.510 99,141 +0.02(+0.41%)
Jan 04, 2005 5.496 5.505 5.469 5.487 50,130 +0.00(+0.08%)
Jan 03, 2005 5.483 5.483 5.469 5.483 40,506 +0.00(+0.00%)
Dec 31, 2004 5.429 5.483 5.407 5.483 84,818 +0.05(+0.99%)
Dec 30, 2004 5.434 5.451 5.407 5.429 83,475 +0.03(+0.50%)
Dec 29, 2004 5.407 5.442 5.402 5.402 151,957 -0.01(-0.16%)
Dec 28, 2004 5.425 5.438 5.407 5.411 78,552 -0.00(-0.01%)
Dec 27, 2004 5.434 5.442 5.411 5.411 82,356 -0.03(-0.57%)
Dec 23, 2004 5.447 5.469 5.429 5.442 126,668 -0.00(-0.08%)
Dec 22, 2004 5.456 5.460 5.438 5.447 69,152 +0.01(+0.25%)
Dec 21, 2004 5.429 5.469 5.429 5.434 91,756 -0.04(-0.82%)
Dec 20, 2004 5.469 5.541 5.469 5.478 80,566 +0.02(+0.33%)
Dec 17, 2004 5.505 5.510 5.447 5.460 65,348 -0.04(-0.73%)
Dec 16, 2004 5.527 5.527 5.501 5.501 72,733 -0.00(-0.06%)
Dec 15, 2004 5.527 5.532 5.501 5.504 65,348 -0.02(-0.35%)
Dec 14, 2004 5.496 5.523 5.460 5.523 73,181 +0.02(+0.32%)
Dec 13, 2004 5.510 5.514 5.496 5.505 43,640 -0.00(-0.08%)
Dec 10, 2004 5.487 5.536 5.469 5.510 58,186 +0.06(+1.07%)
Dec 09, 2004 5.425 5.496 5.416 5.451 112,792 +0.00(+0.08%)
Dec 08, 2004 5.425 5.447 5.407 5.447 110,778 +0.03(+0.49%)
Dec 07, 2004 5.411 5.434 5.402 5.420 58,186 +0.00(+0.08%)
Dec 06, 2004 5.416 5.434 5.411 5.416 72,957 -0.02(-0.41%)
Dec 03, 2004 5.429 5.469 5.407 5.438 83,028 +0.05(+1.00%)
Dec 02, 2004 5.429 5.429 5.384 5.384 62,886 -0.05(-0.90%)
Dec 01, 2004 5.425 5.447 5.398 5.434 89,741 +0.01(+0.16%)
Nov 30, 2004 5.438 5.442 5.411 5.425 117,268 -0.04(-0.82%)
Nov 29, 2004 5.514 5.523 5.465 5.469 65,572 -0.05(-0.89%)
Nov 26, 2004 5.514 5.532 5.492 5.518 24,169 +0.01(+0.16%)
Nov 24, 2004 5.523 5.523 5.496 5.510 14,994 -0.00(-0.08%)
Nov 23, 2004 5.523 5.532 5.492 5.514 30,212 -0.00(-0.08%)
Nov 22, 2004 5.487 5.541 5.465 5.518 94,889 -0.00(-0.08%)
Nov 19, 2004 5.536 5.536 5.483 5.523 54,606 -0.00(-0.08%)
Nov 18, 2004 5.514 5.536 5.505 5.527 57,739 +0.02(+0.41%)
Nov 17, 2004 5.492 5.505 5.483 5.505 42,297 +0.03(+0.49%)
Nov 16, 2004 5.492 5.505 5.465 5.478 63,557 +0.01(+0.16%)
Nov 15, 2004 5.460 5.483 5.456 5.469 31,107 +0.01(+0.25%)
Nov 12, 2004 5.478 5.478 5.451 5.456 36,478 +0.02(+0.33%)
Nov 11, 2004 5.469 5.487 5.425 5.438 97,127 -0.04(-0.82%)
Nov 10, 2004 5.447 5.483 5.420 5.483 55,053 +0.04(+0.74%)
Nov 09, 2004 5.447 5.447 5.402 5.442 50,577 +0.00(+0.00%)
Nov 08, 2004 5.532 5.532 5.367 5.442 131,815 -0.11(-1.93%)
Nov 05, 2004 5.612 5.612 5.550 5.550 123,758 -0.10(-1.82%)
Nov 04, 2004 5.666 5.670 5.639 5.652 32,897 +0.00(+0.08%)
Nov 03, 2004 5.666 5.666 5.635 5.648 37,597 -0.01(-0.17%)
Nov 02, 2004 5.644 5.670 5.644 5.657 42,073 +0.00(+0.01%)
Nov 01, 2004 5.639 5.666 5.635 5.657 30,212 +0.04(+0.64%)
Oct 29, 2004 5.635 5.644 5.617 5.621 53,263 +0.01(+0.16%)
Oct 28, 2004 5.648 5.652 5.608 5.612 46,101 -0.03(-0.55%)
Oct 27, 2004 5.684 5.693 5.644 5.644 45,430 -0.02(-0.39%)
Oct 26, 2004 5.648 5.675 5.644 5.666 21,484 +0.02(+0.40%)
Oct 25, 2004 5.657 5.679 5.639 5.644 25,736 -0.01(-0.24%)
Oct 22, 2004 5.666 5.670 5.652 5.657 38,269 -0.02(-0.32%)
Oct 21, 2004 5.679 5.684 5.661 5.675 13,427 +0.00(+0.00%)
Oct 20, 2004 5.670 5.684 5.648 5.675 53,710 +0.00(+0.00%)
Oct 19, 2004 5.697 5.697 5.670 5.675 48,563 -0.01(-0.16%)
Oct 18, 2004 5.657 5.693 5.657 5.684 29,540 +0.02(+0.32%)
Oct 15, 2004 5.666 5.679 5.652 5.666 52,144 -0.02(-0.39%)
Oct 14, 2004 5.684 5.697 5.657 5.688 68,481 +0.04(+0.63%)
Oct 13, 2004 5.639 5.675 5.635 5.652 43,863 -0.00(-0.08%)
Oct 12, 2004 5.630 5.666 5.630 5.657 55,948 +0.03(+0.48%)
Oct 11, 2004 5.626 5.666 5.626 5.630 29,764 -0.00(-0.08%)
Oct 08, 2004 5.635 5.670 5.617 5.635 89,070 +0.04(+0.64%)
Oct 07, 2004 5.577 5.599 5.572 5.599 51,696 +0.01(+0.24%)
Oct 06, 2004 5.612 5.630 5.585 5.585 70,495 -0.02(-0.40%)
Oct 05, 2004 5.590 5.621 5.590 5.608 38,716 +0.01(+0.24%)
Oct 04, 2004 5.648 5.648 5.585 5.594 50,577 -0.03(-0.56%)
Oct 01, 2004 5.684 5.684 5.617 5.626 34,912 -0.04(-0.79%)
Sep 30, 2004 5.666 5.693 5.626 5.670 87,280 -0.00(-0.08%)
Sep 29, 2004 5.706 5.706 5.675 5.675 81,461 -0.04(-0.78%)
Sep 28, 2004 5.693 5.720 5.688 5.720 80,566 +0.02(+0.39%)
Sep 27, 2004 5.755 5.755 5.697 5.697 105,183 -0.04(-0.62%)
Sep 24, 2004 5.746 5.746 5.720 5.733 42,744 -0.02(-0.39%)
Sep 23, 2004 5.742 5.760 5.728 5.755 26,184 +0.03(+0.47%)
Sep 22, 2004 5.733 5.737 5.711 5.728 36,254 -0.01(-0.16%)
Sep 21, 2004 5.737 5.742 5.720 5.737 67,586 -0.00(-0.08%)
Sep 20, 2004 5.733 5.751 5.711 5.742 67,810 -0.02(-0.31%)
Sep 17, 2004 5.778 5.800 5.742 5.760 68,705 -0.00(-0.08%)
Sep 16, 2004 5.724 5.787 5.720 5.764 82,356 +0.01(+0.23%)
Sep 15, 2004 5.849 5.849 5.737 5.751 81,461 -0.08(-1.30%)
Sep 14, 2004 5.876 5.876 5.822 5.827 55,501 -0.05(-0.84%)
Sep 13, 2004 5.912 5.921 5.854 5.876 61,543 +0.00(+0.08%)
Sep 10, 2004 5.858 5.885 5.827 5.871 37,821 +0.03(+0.46%)
Sep 09, 2004 5.822 5.880 5.822 5.845 45,878 +0.02(+0.38%)
Sep 08, 2004 5.862 5.862 5.822 5.822 41,402 -0.04(-0.76%)
Sep 07, 2004 5.903 5.907 5.831 5.867 48,116 -0.05(-0.91%)
Sep 03, 2004 5.858 5.921 5.809 5.921 33,345 +0.05(+0.91%)
Sep 02, 2004 5.894 5.898 5.867 5.867 64,676 -0.01(-0.15%)
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.