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

Putnam Municipal Opportunities Trust (NY: PMO )

10.01 +0.04 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2008 3.856 3.896 3.856 3.887 238,030 +0.01(+0.23%)
Dec 30, 2008 3.861 3.914 3.861 3.878 229,407 +0.01(+0.35%)
Dec 29, 2008 3.883 3.892 3.838 3.865 649,549 +0.00(+0.12%)
Dec 26, 2008 3.825 3.865 3.807 3.861 0 +0.00(+0.12%)
Dec 24, 2008 3.816 3.865 3.816 3.856 147,693 -0.01(-0.23%)
Dec 23, 2008 3.798 3.892 3.794 3.865 270,701 +0.06(+1.52%)
Dec 22, 2008 3.785 3.878 3.785 3.807 1,011,132 +0.04(+0.94%)
Dec 19, 2008 3.718 3.856 3.718 3.772 197,007 +0.05(+1.32%)
Dec 18, 2008 3.665 3.745 3.665 3.723 258,992 +0.04(+1.09%)
Dec 17, 2008 3.536 3.709 3.536 3.683 244,051 +0.12(+3.50%)
Dec 16, 2008 3.487 3.598 3.478 3.558 371,861 +0.05(+1.40%)
Dec 15, 2008 3.495 3.531 3.433 3.509 239,699 +0.01(+0.38%)
Dec 12, 2008 3.455 3.509 3.429 3.495 0 +0.00(+0.00%)
Dec 11, 2008 3.580 3.585 3.482 3.495 266,473 -0.09(-2.48%)
Dec 10, 2008 3.589 3.629 3.531 3.585 240,285 -0.01(-0.25%)
Dec 09, 2008 3.696 3.705 3.562 3.593 392,573 -0.15(-3.93%)
Dec 08, 2008 3.821 3.865 3.736 3.740 349,078 -0.07(-1.75%)
Dec 05, 2008 3.874 3.874 3.794 3.807 0 -0.07(-1.72%)
Dec 04, 2008 3.981 3.985 3.856 3.874 659,586 -0.11(-2.79%)
Dec 03, 2008 3.972 4.012 3.950 3.985 198,611 -0.03(-0.67%)
Dec 02, 2008 4.034 4.034 3.985 4.012 254,723 -0.02(-0.44%)
Dec 01, 2008 4.146 4.146 4.016 4.030 225,533 -0.06(-1.42%)
Nov 28, 2008 4.119 4.119 4.088 4.088 16,039 -0.02(-0.43%)
Nov 26, 2008 4.141 4.141 4.088 4.106 79,115 -0.05(-1.28%)
Nov 25, 2008 4.155 4.172 4.119 4.159 171,372 +0.01(+0.32%)
Nov 24, 2008 4.048 4.177 4.039 4.146 157,476 +0.10(+2.42%)
Nov 21, 2008 3.959 4.088 3.959 4.048 278,083 -0.04(-0.87%)
Nov 20, 2008 4.146 4.159 4.034 4.083 442,528 -0.08(-2.03%)
Nov 19, 2008 4.155 4.217 4.146 4.168 181,337 -0.04(-0.85%)
Nov 18, 2008 4.226 4.270 4.168 4.204 231,219 -0.00(-0.11%)
Nov 17, 2008 4.208 4.239 4.186 4.208 264,892 -0.03(-0.63%)
Nov 14, 2008 4.244 4.248 4.190 4.235 0 +0.00(+0.00%)
Nov 13, 2008 4.163 4.239 4.163 4.235 176,317 +0.03(+0.63%)
Nov 12, 2008 4.221 4.230 4.186 4.208 211,861 -0.01(-0.32%)
Nov 11, 2008 4.230 4.266 4.155 4.221 311,219 -0.08(-1.76%)
Nov 10, 2008 4.279 4.319 4.279 4.297 106,863 +0.02(+0.42%)
Nov 07, 2008 4.279 4.297 4.270 4.279 0 +0.04(+0.84%)
Nov 06, 2008 4.382 4.382 4.217 4.244 119,383 +0.04(+1.06%)
Nov 05, 2008 4.177 4.244 4.177 4.199 136,446 +0.04(+1.07%)
Nov 04, 2008 4.128 4.226 4.128 4.155 154,385 +0.04(+0.87%)
Nov 03, 2008 4.204 4.204 4.106 4.119 177,496 -0.04(-0.86%)
Oct 31, 2008 4.190 4.270 4.155 4.155 0 -0.01(-0.32%)
Oct 30, 2008 4.212 4.248 4.163 4.168 189,644 -0.06(-1.37%)
Oct 29, 2008 4.301 4.301 4.226 4.226 147,850 -0.08(-1.92%)
Oct 28, 2008 4.337 4.337 4.275 4.309 189,006 +0.01(+0.27%)
Oct 27, 2008 4.284 4.328 4.230 4.297 194,465 +0.02(+0.42%)
Oct 24, 2008 4.186 4.279 4.119 4.279 0 +0.04(+0.84%)
Oct 23, 2008 4.132 4.261 4.132 4.244 272,741 +0.12(+3.03%)
Oct 22, 2008 4.074 4.119 4.057 4.119 160,280 +0.08(+1.87%)
Oct 21, 2008 4.039 4.079 4.016 4.043 147,230 -0.04(-1.09%)
Oct 20, 2008 4.092 4.114 4.079 4.088 416,825 +0.01(+0.33%)
Oct 17, 2008 4.052 4.079 3.954 4.074 0 +0.06(+1.44%)
Oct 16, 2008 4.048 4.070 3.981 4.016 214,371 +0.01(+0.22%)
Oct 15, 2008 4.172 4.172 4.008 4.008 298,836 -0.20(-4.76%)
Oct 14, 2008 4.435 4.435 4.190 4.208 328,383 +0.02(+0.53%)
Oct 13, 2008 4.533 4.533 4.123 4.186 291,362 +0.17(+4.21%)
Oct 10, 2008 3.901 4.110 3.696 4.016 0 -0.07(-1.64%)
Oct 09, 2008 4.288 4.373 4.083 4.083 455,522 -0.19(-4.48%)
Oct 08, 2008 4.163 4.431 4.163 4.275 584,562 -0.03(-0.62%)
Oct 07, 2008 4.350 4.431 4.275 4.301 433,343 -0.04(-0.98%)
Oct 06, 2008 4.497 4.497 4.297 4.344 515,350 -0.19(-4.16%)
Oct 03, 2008 4.564 4.564 4.533 4.533 0 -0.04(-0.97%)
Oct 02, 2008 4.555 4.618 4.551 4.578 131,268 +0.01(+0.29%)
Oct 01, 2008 4.671 4.680 4.546 4.564 208,108 -0.04(-0.97%)
Sep 30, 2008 4.551 4.644 4.537 4.609 348,528 +0.11(+2.48%)
Sep 29, 2008 4.693 4.693 4.475 4.497 233,325 -0.22(-4.63%)
Sep 26, 2008 4.742 4.782 4.707 4.716 0 -0.03(-0.66%)
Sep 25, 2008 4.756 4.765 4.729 4.747 230,644 -0.03(-0.65%)
Sep 24, 2008 4.800 4.845 4.760 4.778 115,402 -0.02(-0.45%)
Sep 23, 2008 4.769 4.849 4.769 4.800 136,480 +0.00(+0.08%)
Sep 22, 2008 4.898 4.903 4.796 4.796 179,237 -0.11(-2.27%)
Sep 19, 2008 4.849 4.934 4.805 4.907 0 +0.12(+2.51%)
Sep 18, 2008 4.885 4.898 4.733 4.787 492,170 -0.10(-2.01%)
Sep 17, 2008 5.001 5.005 4.885 4.885 428,757 -0.09(-1.88%)
Sep 16, 2008 5.036 5.054 4.965 4.978 817,333 -0.10(-1.93%)
Sep 15, 2008 5.081 5.245 4.996 5.076 1,647,854 +0.31(+6.44%)
Sep 12, 2008 4.782 4.796 4.751 4.769 0 -0.01(-0.19%)
Sep 11, 2008 4.822 4.845 4.778 4.778 227,518 -0.06(-1.29%)
Sep 10, 2008 4.840 4.871 4.827 4.840 150,334 -0.01(-0.18%)
Sep 09, 2008 4.885 4.885 4.849 4.849 76,786 -0.03(-0.55%)
Sep 08, 2008 4.867 4.889 4.867 4.876 118,815 +0.01(+0.27%)
Sep 05, 2008 4.840 4.885 4.836 4.863 0 +0.01(+0.18%)
Sep 04, 2008 4.836 4.854 4.836 4.854 85,102 +0.01(+0.18%)
Sep 03, 2008 4.854 4.867 4.831 4.845 221,351 -0.02(-0.46%)
Sep 02, 2008 4.889 4.894 4.863 4.867 133,835 -0.01(-0.18%)
Aug 29, 2008 4.867 4.876 4.831 4.876 0 +0.02(+0.37%)
Aug 28, 2008 4.871 4.879 4.836 4.858 137,549 -0.02(-0.46%)
Aug 27, 2008 4.854 4.880 4.854 4.880 140,549 +0.03(+0.64%)
Aug 26, 2008 4.822 4.849 4.822 4.849 76,588 +0.02(+0.37%)
Aug 25, 2008 4.827 4.831 4.814 4.831 94,608 +0.02(+0.37%)
Aug 22, 2008 4.831 4.831 4.809 4.814 0 -0.01(-0.18%)
Aug 21, 2008 4.822 4.836 4.809 4.822 62,892 -0.01(-0.28%)
Aug 20, 2008 4.836 4.836 4.814 4.836 165,064 -0.02(-0.37%)
Aug 19, 2008 4.831 4.854 4.822 4.854 156,584 +0.01(+0.28%)
Aug 18, 2008 4.822 4.849 4.822 4.840 113,421 -0.01(-0.28%)
Aug 15, 2008 4.840 4.854 4.819 4.854 0 +0.02(+0.37%)
Aug 14, 2008 4.836 4.840 4.827 4.836 46,325 +0.00(+0.00%)
Aug 13, 2008 4.805 4.840 4.805 4.836 76,016 +0.03(+0.56%)
Aug 12, 2008 4.814 4.840 4.809 4.809 124,932 -0.00(-0.09%)
Aug 11, 2008 4.827 4.840 4.809 4.814 80,954 -0.01(-0.28%)
Aug 08, 2008 4.805 4.838 4.805 4.827 206,141 +0.03(+0.65%)
Aug 07, 2008 4.787 4.809 4.786 4.796 89,533 +0.01(+0.19%)
Aug 06, 2008 4.822 4.827 4.778 4.787 122,226 -0.02(-0.37%)
Aug 05, 2008 4.836 4.836 4.787 4.805 204,686 -0.01(-0.28%)
Aug 04, 2008 4.831 4.854 4.818 4.818 123,668 -0.02(-0.37%)
Aug 01, 2008 4.871 4.871 4.818 4.836 121,207 -0.02(-0.46%)
Jul 31, 2008 4.849 4.871 4.836 4.858 131,971 +0.04(+0.83%)
Jul 30, 2008 4.849 4.871 4.814 4.818 178,851 -0.03(-0.55%)
Jul 29, 2008 4.845 4.889 4.845 4.845 308,937 +0.00(+0.09%)
Jul 28, 2008 4.867 4.867 4.840 4.840 163,948 -0.02(-0.46%)
Jul 25, 2008 4.822 4.863 4.820 4.863 205,990 +0.05(+1.02%)
Jul 24, 2008 4.831 4.845 4.809 4.814 128,101 -0.03(-0.64%)
Jul 23, 2008 4.822 4.858 4.818 4.845 189,848 +0.02(+0.37%)
Jul 22, 2008 4.840 4.867 4.809 4.827 384,680 -0.04(-0.82%)
Jul 21, 2008 4.827 4.877 4.827 4.867 175,233 +0.01(+0.28%)
Jul 18, 2008 4.831 4.867 4.822 4.854 194,344 +0.02(+0.46%)
Jul 17, 2008 4.796 4.840 4.796 4.831 216,507 +0.04(+0.84%)
Jul 16, 2008 4.796 4.817 4.769 4.791 252,158 -0.00(-0.09%)
Jul 15, 2008 4.840 4.840 4.769 4.796 398,480 -0.04(-0.92%)
Jul 14, 2008 4.889 4.898 4.822 4.840 325,374 -0.02(-0.46%)
Jul 11, 2008 4.849 4.885 4.845 4.863 186,910 +0.01(+0.28%)
Jul 10, 2008 4.814 4.849 4.814 4.849 104,361 +0.03(+0.65%)
Jul 09, 2008 4.836 4.845 4.800 4.818 140,172 +0.01(+0.19%)
Jul 08, 2008 4.822 4.831 4.787 4.809 59,606 +0.00(+0.09%)
Jul 07, 2008 4.863 4.863 4.805 4.805 153,597 -0.04(-0.92%)
Jul 04, 2008 4.814 4.849 4.814 4.849 211,609 +0.00(+0.00%)
Jul 03, 2008 4.814 4.849 4.814 4.849 211,609 +0.02(+0.46%)
Jul 02, 2008 4.809 4.836 4.809 4.827 174,667 +0.03(+0.65%)
Jul 01, 2008 4.827 4.827 4.796 4.796 117,081 -0.01(-0.19%)
Jun 30, 2008 4.796 4.814 4.787 4.805 57,535 +0.03(+0.56%)
Jun 27, 2008 4.782 4.787 4.769 4.778 97,265 +0.00(+0.09%)
Jun 26, 2008 4.787 4.800 4.769 4.773 209,199 +0.00(+0.09%)
Jun 25, 2008 4.769 4.791 4.756 4.769 124,373 +0.03(+0.56%)
Jun 24, 2008 4.711 4.756 4.707 4.742 223,260 +0.03(+0.66%)
Jun 23, 2008 4.707 4.724 4.702 4.711 243,292 +0.01(+0.28%)
Jun 20, 2008 4.796 4.796 4.680 4.698 602,793 -0.12(-2.50%)
Jun 19, 2008 4.805 4.845 4.791 4.818 1,123,105 +0.01(+0.19%)
Jun 18, 2008 4.814 4.827 4.800 4.809 450,170 -0.01(-0.28%)
Jun 17, 2008 4.831 4.854 4.822 4.822 360,529 -0.00(-0.09%)
Jun 16, 2008 4.876 4.894 4.827 4.827 334,662 -0.04(-0.91%)
Jun 13, 2008 4.858 4.881 4.854 4.871 149,128 +0.01(+0.28%)
Jun 12, 2008 4.805 4.925 4.805 4.858 188,397 -0.02(-0.46%)
Jun 11, 2008 4.885 4.929 4.867 4.880 215,687 -0.04(-0.90%)
Jun 10, 2008 4.926 4.960 4.894 4.925 208,238 -0.04(-0.81%)
Jun 09, 2008 4.934 4.965 4.934 4.965 141,212 +0.00(+0.09%)
Jun 06, 2008 4.938 4.960 4.934 4.960 192,374 +0.01(+0.18%)
Jun 05, 2008 4.929 4.965 4.926 4.952 211,039 -0.00(-0.09%)
Jun 04, 2008 4.947 4.969 4.947 4.956 224,298 -0.01(-0.18%)
Jun 03, 2008 4.983 5.027 4.903 4.965 377,954 -0.03(-0.62%)
Jun 02, 2008 4.983 5.001 4.978 4.996 119,722 +0.00(+0.00%)
May 30, 2008 4.960 5.001 4.960 4.996 67,403 -0.00(-0.09%)
May 29, 2008 4.965 5.014 4.965 5.001 127,888 +0.01(+0.18%)
May 28, 2008 4.943 4.992 4.943 4.992 123,767 +0.04(+0.72%)
May 27, 2008 4.960 4.978 4.952 4.956 99,854 +0.00(+0.00%)
May 26, 2008 4.974 4.974 4.947 4.956 0 +0.00(+0.00%)
May 23, 2008 4.974 4.974 4.947 4.956 136,754 -0.00(-0.09%)
May 22, 2008 4.978 4.996 4.952 4.960 104,310 -0.02(-0.36%)
May 21, 2008 4.978 5.014 4.978 4.978 81,989 -0.04(-0.89%)
May 20, 2008 4.996 5.023 4.992 5.023 101,644 +0.01(+0.27%)
May 19, 2008 5.001 5.037 5.001 5.009 151,219 +0.01(+0.18%)
May 16, 2008 4.978 5.036 4.978 5.001 129,792 +0.03(+0.54%)
May 15, 2008 4.965 4.988 4.965 4.974 92,901 -0.01(-0.18%)
May 14, 2008 4.974 5.004 4.974 4.983 315,569 +0.00(+0.09%)
May 13, 2008 4.952 4.983 4.943 4.978 254,777 +0.01(+0.27%)
May 12, 2008 4.960 4.965 4.934 4.965 96,063 +0.01(+0.18%)
May 09, 2008 4.920 4.956 4.920 4.956 94,429 +0.02(+0.45%)
May 08, 2008 4.934 4.943 4.916 4.934 32,403 +0.00(+0.00%)
May 07, 2008 4.920 4.943 4.903 4.934 183,270 -0.00(-0.09%)
May 06, 2008 4.898 4.943 4.898 4.938 239,481 +0.00(+0.00%)
May 05, 2008 4.925 4.947 4.920 4.938 63,089 +0.00(+0.09%)
May 02, 2008 4.952 4.969 4.934 4.934 67,242 -0.02(-0.45%)
May 01, 2008 4.965 4.965 4.929 4.956 70,696 +0.00(+0.00%)
Apr 30, 2008 4.929 4.956 4.920 4.956 95,515 +0.03(+0.63%)
Apr 29, 2008 4.925 4.934 4.916 4.925 96,724 +0.00(+0.09%)
Apr 28, 2008 4.916 4.947 4.912 4.920 103,178 -0.02(-0.36%)
Apr 25, 2008 4.952 4.954 4.929 4.938 52,732 +0.00(+0.09%)
Apr 24, 2008 4.952 4.956 4.926 4.934 90,220 -0.04(-0.72%)
Apr 23, 2008 4.925 4.974 4.925 4.969 105,729 +0.05(+1.00%)
Apr 22, 2008 4.925 4.952 4.912 4.920 94,660 -0.04(-0.81%)
Apr 21, 2008 4.943 4.965 4.920 4.960 131,917 -0.00(-0.09%)
Apr 18, 2008 4.929 4.965 4.925 4.965 108,608 +0.03(+0.54%)
Apr 17, 2008 4.907 4.944 4.907 4.938 103,441 +0.00(+0.00%)
Apr 16, 2008 4.903 4.956 4.903 4.938 163,714 +0.04(+0.73%)
Apr 15, 2008 4.907 4.922 4.898 4.903 88,482 -0.02(-0.45%)
Apr 14, 2008 4.898 4.943 4.898 4.925 70,383 +0.01(+0.27%)
Apr 11, 2008 4.889 4.934 4.885 4.912 124,993 +0.03(+0.55%)
Apr 10, 2008 4.889 4.912 4.854 4.885 115,206 -0.00(-0.09%)
Apr 09, 2008 4.845 4.889 4.845 4.889 106,672 +0.04(+0.83%)
Apr 08, 2008 4.863 4.880 4.840 4.849 187,595 -0.03(-0.55%)
Apr 07, 2008 4.858 4.903 4.849 4.876 111,838 +0.00(+0.00%)
Apr 04, 2008 4.858 4.880 4.836 4.876 183,701 +0.00(+0.00%)
Apr 03, 2008 4.814 4.885 4.814 4.876 130,253 +0.04(+0.83%)
Apr 02, 2008 4.889 4.894 4.818 4.836 279,895 -0.04(-0.73%)
Apr 01, 2008 4.898 4.912 4.858 4.871 208,629 -0.02(-0.45%)
Mar 31, 2008 4.863 4.898 4.840 4.894 90,728 +0.03(+0.64%)
Mar 28, 2008 4.836 4.880 4.836 4.863 152,402 +0.01(+0.28%)
Mar 27, 2008 4.867 4.889 4.840 4.849 112,511 -0.02(-0.37%)
Mar 26, 2008 4.809 4.867 4.805 4.867 184,824 +0.05(+1.11%)
Mar 25, 2008 4.760 4.822 4.760 4.814 109,592 +0.03(+0.56%)
Mar 24, 2008 4.765 4.818 4.760 4.787 164,794 +0.03(+0.56%)
Mar 21, 2008 4.765 4.773 4.742 4.760 182,354 +0.00(+0.00%)
Mar 20, 2008 4.765 4.773 4.742 4.760 182,354 -0.01(-0.28%)
Mar 19, 2008 4.787 4.787 4.756 4.773 151,587 +0.00(+0.00%)
Mar 18, 2008 4.733 4.814 4.733 4.773 209,977 +0.04(+0.85%)
Mar 17, 2008 4.769 4.831 4.724 4.733 198,025 -0.06(-1.21%)
Mar 14, 2008 4.809 4.845 4.791 4.791 90,503 -0.03(-0.65%)
Mar 13, 2008 4.791 4.827 4.791 4.822 97,276 +0.01(+0.19%)
Mar 12, 2008 4.836 4.840 4.796 4.814 316,822 -0.02(-0.37%)
Mar 11, 2008 4.845 4.854 4.818 4.831 286,332 -0.00(-0.09%)
Mar 10, 2008 4.867 4.880 4.836 4.836 190,214 -0.03(-0.64%)
Mar 07, 2008 4.845 4.882 4.845 4.867 74,109 +0.02(+0.46%)
Mar 06, 2008 4.863 4.907 4.827 4.845 119,702 -0.03(-0.55%)
Mar 05, 2008 4.845 4.916 4.845 4.871 147,320 +0.05(+1.02%)
Mar 04, 2008 4.854 4.880 4.796 4.822 126,435 -0.04(-0.91%)
Mar 03, 2008 4.769 4.885 4.769 4.867 457,523 +0.10(+2.15%)
Feb 29, 2008 4.809 4.822 4.640 4.765 247,930 -0.09(-1.83%)
Feb 28, 2008 4.907 4.907 4.831 4.854 281,840 -0.07(-1.45%)
Feb 27, 2008 4.974 4.992 4.920 4.925 203,015 -0.07(-1.43%)
Feb 26, 2008 4.987 5.018 4.978 4.996 73,884 -0.01(-0.27%)
Feb 25, 2008 4.929 5.032 4.925 5.009 46,936 +0.07(+1.44%)
Feb 22, 2008 4.952 4.969 4.938 4.938 92,973 -0.04(-0.81%)
Feb 21, 2008 4.987 5.009 4.969 4.978 51,876 -0.03(-0.62%)
Feb 20, 2008 5.023 5.041 4.996 5.009 148,443 -0.04(-0.88%)
Feb 19, 2008 5.009 5.054 5.009 5.054 97,465 +0.07(+1.34%)
Feb 18, 2008 4.974 4.987 4.920 4.987 0 +0.00(+0.00%)
Feb 15, 2008 4.974 4.987 4.920 4.987 141,481 -0.03(-0.62%)
Feb 14, 2008 5.107 5.107 5.009 5.018 157,125 -0.12(-2.42%)
Feb 13, 2008 5.201 5.210 5.143 5.143 132,296 -0.07(-1.28%)
Feb 12, 2008 5.170 5.210 5.170 5.210 94,994 +0.03(+0.52%)
Feb 11, 2008 5.143 5.183 5.058 5.183 166,634 +0.01(+0.10%)
Feb 08, 2008 5.156 5.192 5.143 5.178 60,269 -0.01(-0.10%)
Feb 07, 2008 5.156 5.197 5.156 5.183 20,660 +0.01(+0.17%)
Feb 06, 2008 5.170 5.188 5.165 5.174 34,135 +0.01(+0.11%)
Feb 05, 2008 5.170 5.179 5.161 5.169 5,614 -0.01(-0.19%)
Feb 04, 2008 5.165 5.183 5.161 5.179 39,525 +0.01(+0.26%)
Feb 01, 2008 5.174 5.188 5.165 5.165 33,237 -0.00(-0.09%)
Jan 31, 2008 5.161 5.174 5.134 5.170 51,202 +0.00(+0.00%)
Jan 30, 2008 5.170 5.188 5.165 5.170 26,724 -0.01(-0.26%)
Jan 29, 2008 5.201 5.201 5.156 5.183 121,943 +0.00(+0.00%)
Jan 28, 2008 5.165 5.192 5.165 5.183 19,313 +0.02(+0.43%)
Jan 25, 2008 5.192 5.192 5.152 5.161 25,601 -0.04(-0.69%)
Jan 24, 2008 5.205 5.228 5.174 5.197 72,537 +0.00(+0.00%)
Jan 23, 2008 5.121 5.205 5.121 5.197 69,393 +0.08(+1.51%)
Jan 22, 2008 5.067 5.143 5.032 5.119 92,524 +0.03(+0.58%)
Jan 21, 2008 5.183 5.210 5.032 5.090 0 +0.00(+0.00%)
Jan 18, 2008 5.183 5.210 5.032 5.090 95,893 -0.09(-1.80%)
Jan 17, 2008 5.228 5.228 5.183 5.183 59,602 -0.04(-0.84%)
Jan 16, 2008 5.210 5.228 5.210 5.227 26,275 +0.00(+0.08%)
Jan 15, 2008 5.219 5.241 5.219 5.223 22,232 +0.00(+0.08%)
Jan 14, 2008 5.232 5.237 5.205 5.219 59,961 +0.00(+0.00%)
Jan 11, 2008 5.219 5.232 5.219 5.219 13,923 +0.00(+0.09%)
Jan 10, 2008 5.148 5.223 5.148 5.214 56,143 +0.06(+1.12%)
Jan 09, 2008 5.152 5.179 5.143 5.156 41,546 +0.01(+0.26%)
Jan 08, 2008 5.121 5.161 5.112 5.143 41,770 +0.01(+0.26%)
Jan 07, 2008 5.121 5.134 5.112 5.130 19,313 -0.02(-0.35%)
Jan 04, 2008 5.094 5.152 5.094 5.148 65,800 +0.03(+0.61%)
Jan 03, 2008 5.076 5.134 5.050 5.116 71,414 +0.08(+1.59%)
Jan 02, 2008 5.032 5.036 4.996 5.036 58,613 +0.02(+0.44%)
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.