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 +0.03 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2005 4.991 5.004 4.973 5.004 85,493 +0.01(+0.27%)
Nov 29, 2005 4.982 4.995 4.960 4.991 122,645 -0.01(-0.27%)
Nov 28, 2005 5.004 5.013 4.960 5.004 170,764 -0.00(-0.09%)
Nov 25, 2005 4.991 5.009 4.991 5.009 11,190 +0.02(+0.36%)
Nov 23, 2005 4.973 5.000 4.973 4.991 57,070 -0.00(-0.09%)
Nov 22, 2005 5.013 5.013 4.951 4.995 80,346 +0.00(+0.00%)
Nov 21, 2005 4.973 5.004 4.973 4.995 106,979 -0.01(-0.27%)
Nov 18, 2005 4.991 5.027 4.991 5.009 55,727 +0.00(+0.09%)
Nov 17, 2005 5.013 5.027 4.995 5.004 47,223 +0.00(+0.00%)
Nov 16, 2005 4.991 5.013 4.988 5.004 91,984 +0.00(+0.09%)
Nov 15, 2005 4.991 5.009 4.969 5.000 140,102 +0.01(+0.27%)
Nov 14, 2005 4.991 5.027 4.982 4.986 218,882 -0.05(-0.98%)
Nov 11, 2005 5.071 5.080 5.004 5.036 116,155 -0.01(-0.27%)
Nov 10, 2005 5.076 5.089 5.031 5.049 125,555 -0.03(-0.53%)
Nov 09, 2005 5.183 5.183 5.071 5.076 146,369 -0.06(-1.22%)
Nov 08, 2005 5.112 5.138 5.112 5.138 25,513 +0.00(+0.09%)
Nov 07, 2005 5.120 5.134 5.107 5.134 27,528 +0.01(+0.26%)
Nov 04, 2005 5.112 5.129 5.107 5.120 41,851 +0.00(+0.09%)
Nov 03, 2005 5.138 5.147 5.107 5.116 66,022 -0.03(-0.61%)
Nov 02, 2005 5.147 5.147 5.103 5.147 111,903 +0.01(+0.17%)
Nov 01, 2005 5.120 5.138 5.116 5.138 29,318 +0.01(+0.26%)
Oct 31, 2005 5.125 5.129 5.112 5.125 52,818 +0.01(+0.17%)
Oct 28, 2005 5.094 5.129 5.094 5.116 56,622 -0.01(-0.17%)
Oct 27, 2005 5.085 5.125 5.085 5.125 92,208 +0.03(+0.61%)
Oct 26, 2005 5.094 5.116 5.080 5.094 62,441 -0.02(-0.44%)
Oct 25, 2005 5.089 5.120 5.089 5.116 60,203 +0.00(+0.00%)
Oct 24, 2005 5.120 5.142 5.098 5.116 116,602 -0.02(-0.35%)
Oct 21, 2005 5.103 5.138 5.103 5.134 122,198 +0.02(+0.35%)
Oct 20, 2005 5.116 5.116 5.094 5.116 85,270 -0.01(-0.26%)
Oct 19, 2005 5.120 5.138 5.094 5.129 80,122 +0.00(+0.00%)
Oct 18, 2005 5.143 5.143 5.101 5.129 44,761 -0.01(-0.17%)
Oct 17, 2005 5.138 5.156 5.112 5.138 65,127 -0.01(-0.26%)
Oct 14, 2005 5.161 5.167 5.107 5.152 114,141 -0.01(-0.17%)
Oct 13, 2005 5.192 5.210 5.143 5.161 66,694 -0.05(-0.94%)
Oct 12, 2005 5.232 5.255 5.192 5.210 102,055 -0.03(-0.60%)
Oct 11, 2005 5.241 5.277 5.232 5.241 78,332 -0.02(-0.42%)
Oct 10, 2005 5.232 5.275 5.228 5.263 62,218 +0.01(+0.17%)
Oct 07, 2005 5.250 5.272 5.250 5.255 20,366 -0.01(-0.25%)
Oct 06, 2005 5.259 5.281 5.250 5.268 62,441 -0.02(-0.34%)
Oct 05, 2005 5.272 5.290 5.272 5.286 25,737 +0.00(+0.08%)
Oct 04, 2005 5.263 5.290 5.263 5.281 22,828 +0.03(+0.60%)
Oct 03, 2005 5.299 5.299 5.237 5.250 88,403 -0.04(-0.84%)
Sep 30, 2005 5.308 5.308 5.263 5.295 60,203 +0.00(+0.08%)
Sep 29, 2005 5.281 5.313 5.272 5.290 73,856 +0.00(+0.08%)
Sep 28, 2005 5.246 5.299 5.237 5.286 110,112 +0.03(+0.60%)
Sep 27, 2005 5.268 5.268 5.237 5.255 106,755 -0.01(-0.17%)
Sep 26, 2005 5.281 5.286 5.232 5.263 107,203 -0.02(-0.42%)
Sep 23, 2005 5.286 5.339 5.255 5.286 51,699 -0.04(-0.84%)
Sep 22, 2005 5.357 5.362 5.313 5.331 47,670 -0.03(-0.50%)
Sep 21, 2005 5.322 5.362 5.322 5.357 112,126 +0.00(+0.00%)
Sep 20, 2005 5.331 5.362 5.328 5.357 151,069 +0.03(+0.50%)
Sep 19, 2005 5.308 5.335 5.308 5.331 108,769 +0.02(+0.34%)
Sep 16, 2005 5.322 5.322 5.308 5.313 18,799 +0.00(+0.00%)
Sep 15, 2005 5.317 5.326 5.304 5.313 43,194 +0.00(+0.00%)
Sep 14, 2005 5.335 5.335 5.308 5.313 93,103 -0.02(-0.34%)
Sep 13, 2005 5.308 5.331 5.308 5.331 79,227 +0.02(+0.34%)
Sep 12, 2005 5.326 5.326 5.299 5.313 31,556 -0.01(-0.17%)
Sep 09, 2005 5.295 5.322 5.295 5.322 38,270 +0.01(+0.25%)
Sep 08, 2005 5.313 5.317 5.290 5.308 106,307 +0.00(+0.08%)
Sep 07, 2005 5.290 5.308 5.286 5.304 79,898 +0.00(+0.00%)
Sep 06, 2005 5.299 5.304 5.277 5.304 74,079 +0.00(+0.08%)
Sep 02, 2005 5.277 5.299 5.277 5.299 147,264 +0.01(+0.17%)
Sep 01, 2005 5.277 5.290 5.259 5.290 76,317 +0.02(+0.34%)
Aug 31, 2005 5.263 5.272 5.259 5.272 90,193 -0.00(-0.08%)
Aug 30, 2005 5.277 5.282 5.268 5.277 118,841 -0.01(-0.17%)
Aug 29, 2005 5.277 5.290 5.268 5.286 83,703 +0.00(+0.00%)
Aug 26, 2005 5.290 5.290 5.272 5.286 79,451 +0.00(+0.00%)
Aug 25, 2005 5.281 5.286 5.268 5.286 70,498 -0.00(-0.08%)
Aug 24, 2005 5.272 5.290 5.250 5.290 103,622 +0.01(+0.25%)
Aug 23, 2005 5.259 5.281 5.255 5.277 139,654 +0.00(+0.08%)
Aug 22, 2005 5.277 5.277 5.263 5.272 76,989 -0.02(-0.42%)
Aug 19, 2005 5.304 5.304 5.277 5.295 95,789 +0.00(+0.08%)
Aug 18, 2005 5.272 5.299 5.272 5.290 54,832 +0.00(+0.00%)
Aug 17, 2005 5.281 5.295 5.272 5.290 61,322 +0.01(+0.17%)
Aug 16, 2005 5.281 5.290 5.272 5.281 45,208 -0.00(-0.08%)
Aug 15, 2005 5.308 5.308 5.272 5.286 185,311 -0.02(-0.34%)
Aug 12, 2005 5.241 5.308 5.241 5.304 130,478 +0.01(+0.25%)
Aug 11, 2005 5.286 5.295 5.277 5.290 46,775 -0.01(-0.25%)
Aug 10, 2005 5.277 5.304 5.277 5.304 62,218 +0.00(+0.08%)
Aug 09, 2005 5.313 5.313 5.263 5.299 63,113 -0.01(-0.17%)
Aug 08, 2005 5.348 5.348 5.299 5.308 56,399 -0.03(-0.59%)
Aug 05, 2005 5.348 5.348 5.317 5.339 53,265 -0.01(-0.25%)
Aug 04, 2005 5.339 5.366 5.339 5.353 100,488 +0.02(+0.33%)
Aug 03, 2005 5.335 5.335 5.322 5.335 48,342 +0.00(+0.00%)
Aug 02, 2005 5.313 5.339 5.313 5.335 45,656 +0.00(+0.00%)
Aug 01, 2005 5.335 5.339 5.299 5.335 115,036 +0.00(+0.00%)
Jul 29, 2005 5.348 5.348 5.299 5.335 163,826 -0.01(-0.25%)
Jul 28, 2005 5.326 5.348 5.326 5.348 35,361 +0.01(+0.25%)
Jul 27, 2005 5.344 5.344 5.322 5.335 87,731 -0.01(-0.17%)
Jul 26, 2005 5.326 5.348 5.313 5.344 93,550 -0.00(-0.08%)
Jul 25, 2005 5.326 5.348 5.326 5.348 54,608 +0.00(+0.00%)
Jul 22, 2005 5.317 5.348 5.314 5.348 65,575 +0.02(+0.34%)
Jul 21, 2005 5.322 5.344 5.317 5.331 54,384 -0.03(-0.50%)
Jul 20, 2005 5.326 5.357 5.317 5.357 128,912 +0.00(+0.08%)
Jul 19, 2005 5.317 5.353 5.286 5.353 103,398 +0.04(+0.76%)
Jul 18, 2005 5.344 5.357 5.313 5.313 146,145 -0.04(-0.75%)
Jul 15, 2005 5.357 5.357 5.336 5.353 87,955 -0.01(-0.25%)
Jul 14, 2005 5.357 5.366 5.344 5.366 61,546 +0.00(+0.08%)
Jul 13, 2005 5.357 5.366 5.347 5.362 40,956 +0.00(+0.00%)
Jul 12, 2005 5.348 5.366 5.339 5.362 68,708 -0.01(-0.17%)
Jul 11, 2005 5.384 5.384 5.344 5.371 95,341 -0.01(-0.25%)
Jul 08, 2005 5.353 5.384 5.348 5.384 88,851 +0.00(+0.08%)
Jul 07, 2005 5.375 5.380 5.348 5.380 67,365 +0.00(+0.08%)
Jul 06, 2005 5.335 5.375 5.335 5.375 59,756 +0.02(+0.42%)
Jul 05, 2005 5.331 5.362 5.326 5.353 50,132 -0.01(-0.17%)
Jul 01, 2005 5.380 5.380 5.331 5.362 23,947 -0.01(-0.25%)
Jun 30, 2005 5.380 5.380 5.348 5.375 92,431 +0.00(+0.00%)
Jun 29, 2005 5.380 5.380 5.353 5.375 91,760 +0.00(+0.08%)
Jun 28, 2005 5.384 5.384 5.344 5.371 53,937 -0.01(-0.25%)
Jun 27, 2005 5.375 5.402 5.366 5.384 124,659 +0.01(+0.17%)
Jun 24, 2005 5.366 5.375 5.357 5.375 54,832 +0.01(+0.17%)
Jun 23, 2005 5.339 5.366 5.339 5.366 64,008 +0.00(+0.00%)
Jun 22, 2005 5.326 5.366 5.317 5.366 107,203 -0.00(-0.08%)
Jun 21, 2005 5.357 5.371 5.339 5.371 76,094 +0.01(+0.17%)
Jun 20, 2005 5.353 5.362 5.331 5.362 36,928 +0.02(+0.33%)
Jun 17, 2005 5.339 5.344 5.322 5.344 51,923 +0.01(+0.17%)
Jun 16, 2005 5.313 5.335 5.313 5.335 70,051 +0.02(+0.34%)
Jun 15, 2005 5.313 5.339 5.281 5.317 130,255 -0.02(-0.34%)
Jun 14, 2005 5.348 5.348 5.317 5.335 55,727 -0.00(-0.08%)
Jun 13, 2005 5.362 5.362 5.313 5.339 236,563 -0.08(-1.40%)
Jun 10, 2005 5.406 5.429 5.402 5.415 68,260 +0.00(+0.00%)
Jun 09, 2005 5.447 5.447 5.406 5.415 54,161 -0.03(-0.57%)
Jun 08, 2005 5.415 5.447 5.415 5.447 74,751 +0.02(+0.41%)
Jun 07, 2005 5.402 5.429 5.384 5.424 81,241 +0.03(+0.58%)
Jun 06, 2005 5.393 5.402 5.375 5.393 57,965 +0.01(+0.17%)
Jun 03, 2005 5.384 5.398 5.371 5.384 108,545 +0.00(+0.00%)
Jun 02, 2005 5.380 5.384 5.375 5.384 40,508 +0.01(+0.25%)
Jun 01, 2005 5.371 5.380 5.357 5.371 52,370 +0.00(+0.08%)
May 31, 2005 5.357 5.371 5.335 5.366 45,880 +0.02(+0.42%)
May 27, 2005 5.357 5.357 5.322 5.344 30,213 +0.01(+0.17%)
May 26, 2005 5.344 5.348 5.317 5.335 53,937 -0.01(-0.17%)
May 25, 2005 5.344 5.344 5.308 5.344 79,674 +0.03(+0.50%)
May 24, 2005 5.362 5.362 5.317 5.317 121,750 -0.03(-0.50%)
May 23, 2005 5.331 5.344 5.317 5.344 60,875 +0.02(+0.34%)
May 20, 2005 5.348 5.353 5.295 5.326 105,860 -0.04(-0.67%)
May 19, 2005 5.348 5.362 5.326 5.362 122,645 +0.01(+0.17%)
May 18, 2005 5.331 5.353 5.322 5.353 94,893 +0.02(+0.42%)
May 17, 2005 5.308 5.331 5.304 5.331 44,537 +0.01(+0.17%)
May 16, 2005 5.322 5.326 5.304 5.322 29,990 +0.00(+0.08%)
May 13, 2005 5.299 5.322 5.290 5.317 84,598 +0.02(+0.42%)
May 12, 2005 5.281 5.295 5.268 5.295 46,999 +0.02(+0.42%)
May 11, 2005 5.286 5.286 5.259 5.272 119,064 -0.01(-0.25%)
May 10, 2005 5.263 5.286 5.263 5.286 50,803 +0.02(+0.34%)
May 09, 2005 5.272 5.272 5.255 5.268 24,618 +0.00(+0.08%)
May 06, 2005 5.272 5.272 5.246 5.263 55,503 -0.03(-0.51%)
May 05, 2005 5.268 5.290 5.259 5.290 57,741 +0.02(+0.42%)
May 04, 2005 5.255 5.268 5.246 5.268 78,555 +0.02(+0.34%)
May 03, 2005 5.219 5.250 5.219 5.250 74,975 +0.03(+0.60%)
May 02, 2005 5.237 5.237 5.219 5.219 43,865 -0.02(-0.34%)
Apr 29, 2005 5.228 5.241 5.228 5.237 58,637 +0.02(+0.43%)
Apr 28, 2005 5.219 5.228 5.205 5.214 89,746 +0.00(+0.09%)
Apr 27, 2005 5.192 5.210 5.179 5.210 57,294 +0.04(+0.69%)
Apr 26, 2005 5.188 5.201 5.170 5.174 41,851 -0.01(-0.26%)
Apr 25, 2005 5.174 5.192 5.174 5.188 50,356 +0.01(+0.17%)
Apr 22, 2005 5.152 5.183 5.152 5.179 33,347 +0.02(+0.35%)
Apr 21, 2005 5.170 5.192 5.156 5.161 62,218 -0.01(-0.17%)
Apr 20, 2005 5.214 5.214 5.170 5.170 99,817 -0.06(-1.20%)
Apr 19, 2005 5.214 5.232 5.214 5.232 22,156 +0.02(+0.43%)
Apr 18, 2005 5.196 5.223 5.196 5.210 55,503 +0.02(+0.34%)
Apr 15, 2005 5.192 5.205 5.188 5.192 71,617 +0.00(+0.09%)
Apr 14, 2005 5.205 5.205 5.174 5.188 51,475 -0.01(-0.26%)
Apr 13, 2005 5.170 5.210 5.170 5.201 64,679 +0.01(+0.26%)
Apr 12, 2005 5.170 5.188 5.147 5.188 98,922 +0.01(+0.17%)
Apr 11, 2005 5.156 5.183 5.156 5.179 87,508 +0.02(+0.35%)
Apr 08, 2005 5.143 5.170 5.143 5.161 29,542 -0.01(-0.26%)
Apr 07, 2005 5.179 5.192 5.165 5.174 27,975 +0.00(+0.00%)
Apr 06, 2005 5.183 5.188 5.165 5.174 35,585 +0.00(+0.00%)
Apr 05, 2005 5.170 5.174 5.161 5.174 33,570 +0.00(+0.09%)
Apr 04, 2005 5.170 5.174 5.152 5.170 51,923 +0.00(+0.09%)
Apr 01, 2005 5.174 5.174 5.143 5.165 101,384 +0.02(+0.43%)
Mar 31, 2005 5.120 5.152 5.120 5.143 85,717 +0.03(+0.52%)
Mar 30, 2005 5.138 5.152 5.116 5.116 77,436 -0.00(-0.09%)
Mar 29, 2005 5.112 5.134 5.094 5.120 45,656 +0.01(+0.26%)
Mar 28, 2005 5.116 5.138 5.103 5.107 36,032 -0.04(-0.70%)
Mar 24, 2005 5.116 5.143 5.116 5.143 66,694 +0.03(+0.52%)
Mar 23, 2005 5.138 5.152 5.103 5.116 110,560 -0.02(-0.43%)
Mar 22, 2005 5.210 5.241 5.134 5.138 131,374 -0.10(-1.96%)
Mar 21, 2005 5.246 5.263 5.232 5.241 75,422 -0.03(-0.51%)
Mar 18, 2005 5.272 5.295 5.259 5.268 32,899 -0.02(-0.34%)
Mar 17, 2005 5.277 5.295 5.277 5.286 78,779 +0.00(+0.00%)
Mar 16, 2005 5.277 5.290 5.277 5.286 87,060 -0.01(-0.17%)
Mar 15, 2005 5.317 5.317 5.281 5.295 173,225 -0.02(-0.34%)
Mar 14, 2005 5.348 5.348 5.295 5.313 115,707 -0.03(-0.59%)
Mar 11, 2005 5.348 5.362 5.344 5.344 17,904 -0.02(-0.33%)
Mar 10, 2005 5.357 5.366 5.344 5.362 104,741 -0.00(-0.08%)
Mar 09, 2005 5.375 5.398 5.362 5.366 133,388 -0.04(-0.83%)
Mar 08, 2005 5.424 5.429 5.411 5.411 35,808 -0.01(-0.25%)
Mar 07, 2005 5.442 5.447 5.424 5.424 75,646 -0.02(-0.41%)
Mar 04, 2005 5.424 5.447 5.424 5.447 42,746 +0.02(+0.33%)
Mar 03, 2005 5.406 5.438 5.406 5.429 41,404 -0.00(-0.08%)
Mar 02, 2005 5.420 5.433 5.398 5.433 47,446 +0.02(+0.33%)
Mar 01, 2005 5.429 5.429 5.398 5.415 70,498 +0.00(+0.08%)
Feb 28, 2005 5.429 5.442 5.411 5.411 59,308 -0.03(-0.57%)
Feb 25, 2005 5.447 5.447 5.433 5.442 27,975 +0.00(+0.00%)
Feb 24, 2005 5.438 5.442 5.415 5.442 88,627 +0.03(+0.50%)
Feb 23, 2005 5.406 5.424 5.393 5.415 64,679 +0.04(+0.66%)
Feb 22, 2005 5.406 5.438 5.380 5.380 128,240 -0.07(-1.31%)
Feb 18, 2005 5.420 5.451 5.420 5.451 129,583 -0.05(-0.97%)
Feb 17, 2005 5.518 5.527 5.478 5.505 77,213 -0.01(-0.24%)
Feb 16, 2005 5.509 5.536 5.509 5.518 25,961 -0.00(-0.08%)
Feb 15, 2005 5.527 5.541 5.523 5.523 85,270 -0.02(-0.40%)
Feb 14, 2005 5.532 5.549 5.514 5.545 100,041 +0.02(+0.40%)
Feb 11, 2005 5.532 5.536 5.509 5.523 47,446 +0.00(+0.00%)
Feb 10, 2005 5.536 5.536 5.509 5.523 73,856 -0.01(-0.24%)
Feb 09, 2005 5.527 5.541 5.505 5.536 94,446 +0.01(+0.16%)
Feb 08, 2005 5.509 5.545 5.509 5.527 116,379 -0.01(-0.16%)
Feb 07, 2005 5.541 5.541 5.509 5.536 86,836 +0.00(+0.08%)
Feb 04, 2005 5.545 5.549 5.523 5.532 110,560 +0.00(+0.08%)
Feb 03, 2005 5.505 5.527 5.487 5.527 122,198 -0.01(-0.24%)
Feb 02, 2005 5.523 5.541 5.496 5.541 115,483 +0.02(+0.40%)
Feb 01, 2005 5.491 5.527 5.487 5.518 83,479 +0.03(+0.57%)
Jan 31, 2005 5.487 5.487 5.451 5.487 50,356 +0.01(+0.16%)
Jan 28, 2005 5.469 5.478 5.465 5.478 26,409 +0.01(+0.25%)
Jan 27, 2005 5.469 5.469 5.447 5.465 52,594 +0.00(+0.08%)
Jan 26, 2005 5.469 5.469 5.451 5.460 75,422 +0.01(+0.16%)
Jan 25, 2005 5.469 5.469 5.438 5.451 83,479 -0.02(-0.33%)
Jan 24, 2005 5.496 5.496 5.460 5.469 87,955 -0.03(-0.48%)
Jan 21, 2005 5.496 5.496 5.473 5.495 44,313 +0.02(+0.32%)
Jan 20, 2005 5.491 5.505 5.473 5.478 81,913 -0.02(-0.33%)
Jan 19, 2005 5.500 5.509 5.482 5.496 91,312 -0.00(-0.08%)
Jan 18, 2005 5.473 5.500 5.465 5.500 244,172 -0.02(-0.40%)
Jan 14, 2005 5.541 5.590 5.523 5.523 106,531 -0.04(-0.64%)
Jan 13, 2005 5.563 5.594 5.554 5.558 119,288 -0.00(-0.08%)
Jan 12, 2005 5.621 5.625 5.563 5.563 55,056 -0.02(-0.40%)
Jan 11, 2005 5.563 5.608 5.554 5.585 41,404 +0.02(+0.32%)
Jan 10, 2005 5.585 5.594 5.554 5.567 38,270 +0.01(+0.16%)
Jan 07, 2005 5.558 5.572 5.541 5.558 43,194 +0.02(+0.40%)
Jan 06, 2005 5.541 5.541 5.523 5.536 33,347 +0.03(+0.49%)
Jan 05, 2005 5.491 5.585 5.451 5.509 99,146 +0.02(+0.41%)
Jan 04, 2005 5.496 5.505 5.469 5.487 50,132 +0.00(+0.08%)
Jan 03, 2005 5.482 5.482 5.469 5.482 40,508 +0.00(+0.00%)
Dec 31, 2004 5.429 5.482 5.406 5.482 84,822 +0.05(+0.99%)
Dec 30, 2004 5.433 5.451 5.406 5.429 83,479 +0.03(+0.50%)
Dec 29, 2004 5.406 5.442 5.402 5.402 151,964 -0.01(-0.16%)
Dec 28, 2004 5.424 5.438 5.406 5.410 78,555 -0.00(-0.01%)
Dec 27, 2004 5.433 5.442 5.411 5.411 82,360 -0.03(-0.57%)
Dec 23, 2004 5.447 5.469 5.429 5.442 126,674 -0.00(-0.08%)
Dec 22, 2004 5.456 5.460 5.438 5.447 69,156 +0.01(+0.25%)
Dec 21, 2004 5.429 5.469 5.429 5.433 91,760 -0.04(-0.82%)
Dec 20, 2004 5.469 5.541 5.469 5.478 80,570 +0.02(+0.33%)
Dec 17, 2004 5.505 5.509 5.447 5.460 65,351 -0.04(-0.73%)
Dec 16, 2004 5.527 5.527 5.500 5.500 72,736 -0.00(-0.06%)
Dec 15, 2004 5.527 5.532 5.500 5.503 65,351 -0.02(-0.35%)
Dec 14, 2004 5.496 5.523 5.460 5.523 73,184 +0.02(+0.32%)
Dec 13, 2004 5.509 5.514 5.496 5.505 43,642 -0.00(-0.08%)
Dec 10, 2004 5.487 5.536 5.469 5.509 58,189 +0.06(+1.07%)
Dec 09, 2004 5.424 5.496 5.415 5.451 112,798 +0.00(+0.08%)
Dec 08, 2004 5.424 5.447 5.406 5.447 110,784 +0.03(+0.49%)
Dec 07, 2004 5.411 5.433 5.402 5.420 58,189 +0.00(+0.08%)
Dec 06, 2004 5.415 5.433 5.411 5.415 72,960 -0.02(-0.41%)
Dec 03, 2004 5.429 5.469 5.406 5.438 83,032 +0.05(+1.00%)
Dec 02, 2004 5.429 5.429 5.384 5.384 62,889 -0.05(-0.90%)
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.