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 29, 2008 4.884 4.893 4.848 4.893 0 +0.02(+0.37%)
Aug 28, 2008 4.888 4.895 4.852 4.875 137,078 -0.02(-0.46%)
Aug 27, 2008 4.870 4.897 4.870 4.897 140,069 +0.03(+0.64%)
Aug 26, 2008 4.839 4.866 4.839 4.866 76,326 +0.02(+0.37%)
Aug 25, 2008 4.843 4.848 4.831 4.848 94,285 +0.02(+0.37%)
Aug 22, 2008 4.848 4.848 4.826 4.830 0 -0.01(-0.18%)
Aug 21, 2008 4.839 4.852 4.826 4.839 62,676 -0.01(-0.28%)
Aug 20, 2008 4.852 4.852 4.830 4.852 164,499 -0.02(-0.37%)
Aug 19, 2008 4.848 4.870 4.839 4.870 156,048 +0.01(+0.28%)
Aug 18, 2008 4.839 4.866 4.839 4.857 113,033 -0.01(-0.28%)
Aug 15, 2008 4.857 4.870 4.836 4.870 0 +0.02(+0.37%)
Aug 14, 2008 4.852 4.857 4.843 4.852 46,166 +0.00(+0.00%)
Aug 13, 2008 4.821 4.857 4.821 4.852 75,756 +0.03(+0.56%)
Aug 12, 2008 4.830 4.857 4.826 4.826 124,505 -0.00(-0.09%)
Aug 11, 2008 4.843 4.857 4.826 4.830 80,677 -0.01(-0.28%)
Aug 08, 2008 4.821 4.855 4.821 4.843 205,436 +0.03(+0.65%)
Aug 07, 2008 4.803 4.826 4.803 4.812 89,227 +0.01(+0.19%)
Aug 06, 2008 4.839 4.843 4.794 4.803 121,808 -0.02(-0.37%)
Aug 05, 2008 4.852 4.852 4.803 4.821 203,985 -0.01(-0.28%)
Aug 04, 2008 4.848 4.870 4.835 4.835 123,245 -0.02(-0.37%)
Aug 01, 2008 4.888 4.888 4.835 4.852 120,792 -0.02(-0.46%)
Jul 31, 2008 4.866 4.888 4.852 4.875 131,519 +0.04(+0.83%)
Jul 30, 2008 4.866 4.888 4.830 4.835 178,239 -0.03(-0.55%)
Jul 29, 2008 4.861 4.906 4.861 4.861 307,881 +0.00(+0.09%)
Jul 28, 2008 4.884 4.884 4.857 4.857 163,387 -0.02(-0.46%)
Jul 25, 2008 4.839 4.879 4.837 4.879 205,286 +0.05(+1.02%)
Jul 24, 2008 4.848 4.861 4.826 4.830 127,663 -0.03(-0.64%)
Jul 23, 2008 4.839 4.875 4.835 4.861 189,198 +0.02(+0.37%)
Jul 22, 2008 4.857 4.884 4.826 4.843 383,364 -0.04(-0.82%)
Jul 21, 2008 4.843 4.894 4.843 4.884 174,633 +0.01(+0.28%)
Jul 18, 2008 4.848 4.884 4.839 4.870 193,679 +0.02(+0.46%)
Jul 17, 2008 4.812 4.857 4.812 4.848 215,766 +0.04(+0.84%)
Jul 16, 2008 4.812 4.833 4.785 4.808 251,296 -0.00(-0.09%)
Jul 15, 2008 4.857 4.857 4.785 4.812 397,117 -0.04(-0.92%)
Jul 14, 2008 4.906 4.915 4.839 4.857 324,261 -0.02(-0.46%)
Jul 11, 2008 4.866 4.902 4.861 4.879 186,271 +0.01(+0.28%)
Jul 10, 2008 4.830 4.866 4.830 4.866 104,004 +0.03(+0.65%)
Jul 09, 2008 4.852 4.861 4.817 4.835 139,693 +0.01(+0.19%)
Jul 08, 2008 4.839 4.848 4.803 4.826 59,402 +0.00(+0.09%)
Jul 07, 2008 4.879 4.879 4.821 4.821 153,072 -0.04(-0.92%)
Jul 04, 2008 4.830 4.866 4.830 4.866 210,885 +0.00(+0.00%)
Jul 03, 2008 4.830 4.866 4.830 4.866 210,885 +0.02(+0.46%)
Jul 02, 2008 4.826 4.852 4.826 4.843 174,069 +0.03(+0.65%)
Jul 01, 2008 4.843 4.843 4.812 4.812 116,681 -0.01(-0.19%)
Jun 30, 2008 4.812 4.830 4.803 4.821 57,339 +0.03(+0.56%)
Jun 27, 2008 4.799 4.803 4.785 4.794 96,932 +0.00(+0.09%)
Jun 26, 2008 4.803 4.817 4.785 4.790 208,484 +0.00(+0.09%)
Jun 25, 2008 4.785 4.808 4.772 4.785 123,948 +0.03(+0.56%)
Jun 24, 2008 4.727 4.772 4.723 4.759 222,496 +0.03(+0.66%)
Jun 23, 2008 4.723 4.741 4.718 4.727 242,460 +0.01(+0.28%)
Jun 20, 2008 4.812 4.812 4.696 4.714 600,731 -0.12(-2.50%)
Jun 19, 2008 4.821 4.861 4.808 4.835 1,119,263 +0.01(+0.19%)
Jun 18, 2008 4.830 4.843 4.817 4.826 448,630 -0.01(-0.28%)
Jun 17, 2008 4.848 4.870 4.839 4.839 359,296 -0.00(-0.09%)
Jun 16, 2008 4.893 4.910 4.843 4.843 333,518 -0.04(-0.91%)
Jun 13, 2008 4.875 4.898 4.870 4.888 148,618 +0.01(+0.27%)
Jun 12, 2008 4.821 4.942 4.821 4.875 187,753 -0.02(-0.46%)
Jun 11, 2008 4.902 4.946 4.884 4.897 214,950 -0.04(-0.90%)
Jun 10, 2008 4.943 4.978 4.910 4.942 207,526 -0.04(-0.81%)
Jun 09, 2008 4.951 4.982 4.951 4.982 140,729 +0.00(+0.09%)
Jun 06, 2008 4.955 4.978 4.951 4.978 191,716 +0.01(+0.18%)
Jun 05, 2008 4.946 4.982 4.943 4.969 210,317 -0.00(-0.09%)
Jun 04, 2008 4.964 4.986 4.964 4.973 223,530 -0.01(-0.18%)
Jun 03, 2008 5.000 5.045 4.919 4.982 376,661 -0.03(-0.62%)
Jun 02, 2008 5.000 5.018 4.995 5.013 119,313 +0.00(+0.00%)
May 30, 2008 4.978 5.018 4.978 5.013 67,173 -0.00(-0.09%)
May 29, 2008 4.982 5.031 4.982 5.018 127,450 +0.01(+0.18%)
May 28, 2008 4.960 5.009 4.960 5.009 123,344 +0.04(+0.72%)
May 27, 2008 4.978 4.995 4.969 4.973 99,513 +0.00(+0.00%)
May 26, 2008 4.991 4.991 4.964 4.973 0 +0.00(+0.00%)
May 23, 2008 4.991 4.991 4.964 4.973 136,286 -0.00(-0.09%)
May 22, 2008 4.995 5.013 4.969 4.978 103,953 -0.02(-0.36%)
May 21, 2008 4.995 5.031 4.995 4.995 81,709 -0.04(-0.89%)
May 20, 2008 5.013 5.040 5.009 5.040 101,296 +0.01(+0.27%)
May 19, 2008 5.018 5.054 5.018 5.027 150,702 +0.01(+0.18%)
May 16, 2008 4.995 5.053 4.995 5.018 129,348 +0.03(+0.54%)
May 15, 2008 4.982 5.005 4.982 4.991 92,584 -0.01(-0.18%)
May 14, 2008 4.991 5.022 4.991 5.000 314,490 +0.00(+0.09%)
May 13, 2008 4.969 5.000 4.960 4.995 253,905 +0.01(+0.27%)
May 12, 2008 4.978 4.982 4.951 4.982 95,735 +0.01(+0.18%)
May 09, 2008 4.937 4.973 4.937 4.973 94,105 +0.02(+0.45%)
May 08, 2008 4.951 4.960 4.933 4.951 32,292 +0.00(+0.00%)
May 07, 2008 4.937 4.960 4.919 4.951 182,643 -0.00(-0.09%)
May 06, 2008 4.915 4.960 4.915 4.955 238,662 +0.00(+0.00%)
May 05, 2008 4.942 4.964 4.937 4.955 62,873 +0.00(+0.09%)
May 02, 2008 4.969 4.986 4.951 4.951 67,012 -0.02(-0.45%)
May 01, 2008 4.982 4.982 4.946 4.973 70,454 +0.00(+0.00%)
Apr 30, 2008 4.946 4.973 4.937 4.973 95,189 +0.03(+0.63%)
Apr 29, 2008 4.942 4.951 4.933 4.942 96,393 +0.00(+0.09%)
Apr 28, 2008 4.933 4.964 4.928 4.937 102,825 -0.02(-0.36%)
Apr 25, 2008 4.969 4.971 4.946 4.955 52,551 +0.00(+0.09%)
Apr 24, 2008 4.969 4.973 4.943 4.951 89,911 -0.04(-0.72%)
Apr 23, 2008 4.942 4.991 4.942 4.986 105,367 +0.05(+1.00%)
Apr 22, 2008 4.942 4.969 4.928 4.937 94,336 -0.04(-0.81%)
Apr 21, 2008 4.960 4.982 4.937 4.978 131,465 -0.00(-0.09%)
Apr 18, 2008 4.946 4.982 4.942 4.982 108,237 +0.03(+0.54%)
Apr 17, 2008 4.924 4.961 4.924 4.955 103,087 +0.00(+0.00%)
Apr 16, 2008 4.919 4.973 4.919 4.955 163,154 +0.04(+0.73%)
Apr 15, 2008 4.924 4.939 4.915 4.919 88,179 -0.02(-0.45%)
Apr 14, 2008 4.915 4.960 4.915 4.942 70,143 +0.01(+0.27%)
Apr 11, 2008 4.906 4.951 4.902 4.928 124,565 +0.03(+0.55%)
Apr 10, 2008 4.906 4.928 4.870 4.902 114,812 -0.00(-0.09%)
Apr 09, 2008 4.861 4.906 4.861 4.906 106,307 +0.04(+0.83%)
Apr 08, 2008 4.879 4.897 4.857 4.866 186,954 -0.03(-0.55%)
Apr 07, 2008 4.875 4.919 4.866 4.893 111,455 +0.00(+0.00%)
Apr 04, 2008 4.875 4.897 4.852 4.893 183,073 +0.00(+0.00%)
Apr 03, 2008 4.830 4.902 4.830 4.893 129,807 +0.04(+0.83%)
Apr 02, 2008 4.906 4.910 4.835 4.852 278,938 -0.04(-0.73%)
Apr 01, 2008 4.915 4.928 4.875 4.888 207,915 -0.02(-0.45%)
Mar 31, 2008 4.879 4.915 4.857 4.910 90,417 +0.03(+0.64%)
Mar 28, 2008 4.852 4.897 4.852 4.879 151,881 +0.01(+0.28%)
Mar 27, 2008 4.884 4.906 4.857 4.866 112,126 -0.02(-0.37%)
Mar 26, 2008 4.826 4.884 4.821 4.884 184,192 +0.05(+1.11%)
Mar 25, 2008 4.776 4.839 4.776 4.830 109,217 +0.03(+0.56%)
Mar 24, 2008 4.781 4.835 4.776 4.803 164,231 +0.03(+0.56%)
Mar 21, 2008 4.781 4.790 4.759 4.776 181,730 +0.00(+0.00%)
Mar 20, 2008 4.781 4.790 4.759 4.776 181,730 -0.01(-0.28%)
Mar 19, 2008 4.803 4.803 4.772 4.790 151,069 +0.00(+0.00%)
Mar 18, 2008 4.750 4.830 4.750 4.790 209,258 +0.04(+0.85%)
Mar 17, 2008 4.785 4.848 4.741 4.750 197,347 -0.06(-1.21%)
Mar 14, 2008 4.826 4.861 4.808 4.808 90,193 -0.03(-0.65%)
Mar 13, 2008 4.808 4.843 4.808 4.839 96,943 +0.01(+0.19%)
Mar 12, 2008 4.852 4.857 4.812 4.830 315,738 -0.02(-0.37%)
Mar 11, 2008 4.861 4.870 4.835 4.848 285,352 -0.00(-0.09%)
Mar 10, 2008 4.884 4.897 4.852 4.852 189,563 -0.03(-0.64%)
Mar 07, 2008 4.861 4.899 4.861 4.884 73,856 +0.02(+0.46%)
Mar 06, 2008 4.879 4.924 4.843 4.861 119,293 -0.03(-0.55%)
Mar 05, 2008 4.861 4.933 4.861 4.888 146,816 +0.05(+1.02%)
Mar 04, 2008 4.870 4.897 4.812 4.839 126,002 -0.04(-0.91%)
Mar 03, 2008 4.785 4.902 4.785 4.884 455,957 +0.10(+2.15%)
Feb 29, 2008 4.826 4.839 4.656 4.781 247,081 -0.09(-1.84%)
Feb 28, 2008 4.924 4.924 4.848 4.870 280,876 -0.07(-1.45%)
Feb 27, 2008 4.991 5.009 4.937 4.942 202,320 -0.07(-1.43%)
Feb 26, 2008 5.004 5.036 4.995 5.013 73,632 -0.01(-0.27%)
Feb 25, 2008 4.946 5.049 4.942 5.027 46,775 +0.07(+1.44%)
Feb 22, 2008 4.969 4.986 4.955 4.955 92,655 -0.04(-0.81%)
Feb 21, 2008 5.004 5.027 4.986 4.995 51,699 -0.03(-0.62%)
Feb 20, 2008 5.040 5.058 5.013 5.027 147,935 -0.04(-0.88%)
Feb 19, 2008 5.027 5.071 5.027 5.071 97,131 +0.07(+1.34%)
Feb 18, 2008 4.991 5.004 4.937 5.004 0 +0.00(+0.00%)
Feb 15, 2008 4.991 5.004 4.937 5.004 140,997 -0.03(-0.62%)
Feb 14, 2008 5.125 5.125 5.027 5.036 156,588 -0.13(-2.42%)
Feb 13, 2008 5.219 5.228 5.161 5.161 131,844 -0.07(-1.28%)
Feb 12, 2008 5.188 5.228 5.188 5.228 94,669 +0.03(+0.52%)
Feb 11, 2008 5.161 5.201 5.076 5.201 166,064 +0.01(+0.10%)
Feb 08, 2008 5.174 5.210 5.161 5.196 60,062 -0.01(-0.10%)
Feb 07, 2008 5.174 5.214 5.174 5.201 20,590 +0.01(+0.17%)
Feb 06, 2008 5.188 5.205 5.183 5.192 34,018 +0.01(+0.11%)
Feb 05, 2008 5.188 5.196 5.179 5.186 5,595 -0.01(-0.19%)
Feb 04, 2008 5.183 5.201 5.179 5.196 39,389 +0.01(+0.26%)
Feb 01, 2008 5.192 5.205 5.183 5.183 33,123 -0.00(-0.09%)
Jan 31, 2008 5.179 5.192 5.152 5.188 51,027 +0.00(+0.00%)
Jan 30, 2008 5.188 5.205 5.183 5.188 26,632 -0.01(-0.26%)
Jan 29, 2008 5.219 5.219 5.174 5.201 121,526 +0.00(+0.00%)
Jan 28, 2008 5.183 5.210 5.183 5.201 19,247 +0.02(+0.43%)
Jan 25, 2008 5.210 5.210 5.170 5.179 25,513 -0.04(-0.69%)
Jan 24, 2008 5.223 5.246 5.192 5.214 72,289 +0.00(+0.00%)
Jan 23, 2008 5.138 5.223 5.138 5.214 69,156 +0.08(+1.51%)
Jan 22, 2008 5.085 5.161 5.049 5.137 92,208 +0.03(+0.58%)
Jan 21, 2008 5.201 5.228 5.049 5.107 0 +0.00(+0.00%)
Jan 18, 2008 5.201 5.228 5.049 5.107 95,565 -0.09(-1.80%)
Jan 17, 2008 5.246 5.246 5.201 5.201 59,398 -0.04(-0.84%)
Jan 16, 2008 5.228 5.246 5.228 5.245 26,185 +0.00(+0.08%)
Jan 15, 2008 5.237 5.259 5.237 5.241 22,156 +0.00(+0.08%)
Jan 14, 2008 5.250 5.255 5.223 5.237 59,756 +0.00(+0.00%)
Jan 11, 2008 5.237 5.250 5.237 5.237 13,875 +0.00(+0.09%)
Jan 10, 2008 5.165 5.241 5.165 5.232 55,951 +0.06(+1.12%)
Jan 09, 2008 5.170 5.196 5.161 5.174 41,404 +0.01(+0.26%)
Jan 08, 2008 5.138 5.179 5.129 5.161 41,627 +0.01(+0.26%)
Jan 07, 2008 5.138 5.152 5.129 5.147 19,247 -0.02(-0.35%)
Jan 04, 2008 5.112 5.170 5.112 5.165 65,575 +0.03(+0.61%)
Jan 03, 2008 5.094 5.152 5.067 5.134 71,170 +0.08(+1.59%)
Jan 02, 2008 5.049 5.053 5.013 5.053 58,413 +0.02(+0.44%)
Jan 01, 2008 5.004 5.036 4.969 5.031 0 +0.00(+0.00%)
Dec 31, 2007 5.004 5.036 4.969 5.031 210,601 +0.04(+0.81%)
Dec 28, 2007 5.013 5.027 4.969 4.991 194,039 +0.01(+0.27%)
Dec 27, 2007 4.973 5.022 4.969 4.978 97,355 -0.02(-0.36%)
Dec 26, 2007 4.924 5.013 4.915 4.995 142,788 +0.07(+1.45%)
Dec 24, 2007 4.937 4.951 4.924 4.924 36,032 +0.00(+0.00%)
Dec 21, 2007 4.951 4.951 4.915 4.924 176,135 -0.04(-0.72%)
Dec 20, 2007 4.937 4.960 4.934 4.960 90,417 +0.02(+0.36%)
Dec 19, 2007 4.937 4.951 4.866 4.942 290,276 -0.02(-0.36%)
Dec 18, 2007 4.951 4.978 4.942 4.960 83,927 +0.02(+0.36%)
Dec 17, 2007 4.960 4.988 4.928 4.942 73,632 -0.02(-0.45%)
Dec 14, 2007 4.960 5.009 4.919 4.964 91,089 +0.00(+0.00%)
Dec 13, 2007 4.978 5.031 4.937 4.964 78,108 -0.03(-0.54%)
Dec 12, 2007 5.013 5.022 4.991 4.991 64,232 -0.02(-0.45%)
Dec 11, 2007 5.009 5.022 4.973 5.013 151,069 +0.00(+0.00%)
Dec 10, 2007 5.031 5.040 4.995 5.013 82,360 -0.03(-0.53%)
Dec 07, 2007 5.036 5.053 5.027 5.040 42,970 +0.00(+0.00%)
Dec 06, 2007 5.018 5.062 5.009 5.040 59,756 +0.01(+0.18%)
Dec 05, 2007 5.040 5.049 5.022 5.031 39,166 -0.01(-0.27%)
Dec 04, 2007 5.022 5.053 5.018 5.045 61,770 -0.00(-0.09%)
Dec 03, 2007 5.045 5.049 5.009 5.049 79,898 +0.03(+0.62%)
Nov 30, 2007 4.973 5.018 4.973 5.018 75,646 +0.04(+0.90%)
Nov 29, 2007 4.960 4.995 4.942 4.973 108,545 +0.00(+0.09%)
Nov 28, 2007 4.951 4.986 4.946 4.969 36,256 +0.01(+0.18%)
Nov 27, 2007 4.964 5.000 4.942 4.960 79,227 -0.01(-0.25%)
Nov 26, 2007 4.973 4.982 4.955 4.972 45,432 -0.01(-0.11%)
Nov 23, 2007 4.946 4.982 4.943 4.978 22,828 +0.03(+0.54%)
Nov 21, 2007 4.955 4.978 4.893 4.951 80,122 -0.01(-0.27%)
Nov 20, 2007 4.937 4.964 4.937 4.964 34,913 +0.01(+0.27%)
Nov 19, 2007 4.888 4.964 4.888 4.951 89,970 +0.04(+0.91%)
Nov 16, 2007 4.870 4.933 4.852 4.906 74,975 +0.03(+0.55%)
Nov 15, 2007 4.866 4.879 4.848 4.879 55,056 +0.00(+0.00%)
Nov 14, 2007 4.924 4.924 4.866 4.879 134,955 -0.06(-1.27%)
Nov 13, 2007 4.888 4.942 4.888 4.942 46,999 +0.04(+0.73%)
Nov 12, 2007 4.924 4.924 4.875 4.906 57,070 -0.05(-1.08%)
Nov 09, 2007 4.969 4.978 4.928 4.960 41,627 +0.00(+0.00%)
Nov 08, 2007 4.991 4.991 4.933 4.960 49,013 -0.04(-0.72%)
Nov 07, 2007 5.036 5.036 4.995 4.995 19,247 -0.05(-1.06%)
Nov 06, 2007 5.027 5.053 5.027 5.049 17,233 +0.00(+0.00%)
Nov 05, 2007 5.022 5.053 5.022 5.049 41,180 -0.03(-0.62%)
Nov 02, 2007 5.062 5.094 5.053 5.080 28,423 +0.02(+0.35%)
Nov 01, 2007 5.116 5.116 5.009 5.062 83,703 -0.03(-0.61%)
Oct 31, 2007 5.071 5.120 5.031 5.094 54,832 +0.00(+0.00%)
Oct 30, 2007 5.120 5.121 5.080 5.094 64,679 -0.03(-0.52%)
Oct 29, 2007 5.125 5.147 5.116 5.120 42,075 -0.01(-0.17%)
Oct 26, 2007 5.156 5.165 5.125 5.129 68,708 -0.04(-0.78%)
Oct 25, 2007 5.125 5.170 5.125 5.170 25,961 +0.04(+0.87%)
Oct 24, 2007 5.094 5.129 5.094 5.125 30,885 +0.01(+0.17%)
Oct 23, 2007 5.076 5.120 5.076 5.116 26,409 +0.02(+0.44%)
Oct 22, 2007 5.080 5.098 5.080 5.094 28,870 -0.03(-0.52%)
Oct 19, 2007 5.080 5.120 5.080 5.120 25,737 +0.02(+0.44%)
Oct 18, 2007 5.080 5.098 5.080 5.098 31,556 +0.01(+0.18%)
Oct 17, 2007 5.098 5.098 5.076 5.089 40,732 -0.00(-0.09%)
Oct 16, 2007 5.085 5.103 5.085 5.094 33,570 -0.02(-0.35%)
Oct 15, 2007 5.089 5.112 5.089 5.112 14,099 +0.00(+0.09%)
Oct 12, 2007 5.107 5.118 5.094 5.107 32,675 -0.01(-0.17%)
Oct 11, 2007 5.098 5.125 5.098 5.116 27,528 +0.02(+0.35%)
Oct 10, 2007 5.103 5.107 5.098 5.098 23,947 -0.01(-0.26%)
Oct 09, 2007 5.103 5.129 5.098 5.112 38,942 +0.00(+0.00%)
Oct 08, 2007 5.094 5.129 5.089 5.112 55,727 -0.00(-0.09%)
Oct 05, 2007 5.120 5.143 5.103 5.116 55,056 -0.02(-0.46%)
Oct 04, 2007 5.143 5.143 5.112 5.139 87,060 -0.01(-0.15%)
Oct 03, 2007 5.138 5.156 5.134 5.147 27,975 +0.01(+0.17%)
Oct 02, 2007 5.161 5.170 5.138 5.138 77,660 -0.02(-0.35%)
Oct 01, 2007 5.170 5.174 5.138 5.156 49,013 -0.00(-0.09%)
Sep 28, 2007 5.152 5.179 5.143 5.161 20,366 -0.00(-0.09%)
Sep 27, 2007 5.156 5.170 5.134 5.165 24,171 +0.00(+0.09%)
Sep 26, 2007 5.138 5.165 5.138 5.161 15,442 +0.02(+0.43%)
Sep 25, 2007 5.107 5.147 5.107 5.138 18,128 +0.01(+0.17%)
Sep 24, 2007 5.138 5.152 5.110 5.129 64,679 -0.02(-0.43%)
Sep 21, 2007 5.129 5.161 5.120 5.152 48,789 +0.01(+0.26%)
Sep 20, 2007 5.138 5.161 5.118 5.138 33,347 -0.01(-0.26%)
Sep 19, 2007 5.196 5.196 5.147 5.152 50,580 -0.04(-0.78%)
Sep 18, 2007 5.165 5.206 5.165 5.192 19,694 +0.03(+0.52%)
Sep 17, 2007 5.205 5.205 5.156 5.165 37,599 -0.05(-0.94%)
Sep 14, 2007 5.223 5.223 5.183 5.214 30,213 +0.01(+0.17%)
Sep 13, 2007 5.259 5.259 5.196 5.205 19,471 -0.05(-1.02%)
Sep 12, 2007 5.281 5.290 5.250 5.259 90,193 -0.04(-0.68%)
Sep 11, 2007 5.263 5.295 5.237 5.295 76,989 +0.02(+0.34%)
Sep 10, 2007 5.210 5.277 5.210 5.277 97,355 +0.06(+1.20%)
Sep 07, 2007 5.147 5.250 5.147 5.214 57,070 +0.04(+0.78%)
Sep 06, 2007 5.152 5.196 5.147 5.174 27,080 +0.01(+0.17%)
Sep 05, 2007 5.134 5.165 5.134 5.165 49,237 +0.02(+0.43%)
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.