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

Source Capital, Inc. (NY: SOR )

42.73 +0.21 (+0.49%)
Official Closing Price Updated: 4:10 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 (%)
Jan 29, 2010 8.257 8.296 8.080 8.090 62,168 -0.16(-2.00%)
Jan 28, 2010 8.318 8.336 8.141 8.255 69,825 -0.04(-0.47%)
Jan 27, 2010 8.326 8.330 8.249 8.294 131,689 -0.03(-0.36%)
Jan 26, 2010 8.338 8.371 8.318 8.324 79,360 -0.03(-0.33%)
Jan 25, 2010 8.393 8.393 8.319 8.351 24,266 +0.02(+0.26%)
Jan 22, 2010 8.468 8.501 8.328 8.330 94,523 -0.14(-1.68%)
Jan 21, 2010 8.604 8.621 8.460 8.472 64,177 -0.12(-1.41%)
Jan 20, 2010 8.696 8.696 8.572 8.594 53,698 -0.14(-1.62%)
Jan 19, 2010 8.673 8.775 8.612 8.736 48,330 +0.03(+0.37%)
Jan 15, 2010 8.864 8.703 8.703 8.703 62,924 -0.13(-1.51%)
Jan 14, 2010 8.734 8.856 8.704 8.836 42,357 +0.09(+0.99%)
Jan 13, 2010 8.651 8.749 8.651 8.749 33,659 +0.13(+1.46%)
Jan 12, 2010 8.671 8.679 8.608 8.623 33,725 -0.11(-1.26%)
Jan 11, 2010 8.708 8.748 8.671 8.734 49,020 +0.06(+0.69%)
Jan 08, 2010 8.651 8.674 8.615 8.674 85,683 +0.05(+0.56%)
Jan 07, 2010 8.566 8.631 8.533 8.625 42,605 +0.05(+0.62%)
Jan 06, 2010 8.529 8.608 8.529 8.572 48,111 +0.05(+0.53%)
Jan 05, 2010 8.535 8.572 8.480 8.527 43,397 +0.02(+0.21%)
Jan 04, 2010 8.513 8.558 8.474 8.509 61,544 +0.05(+0.63%)
Dec 31, 2009 8.430 8.456 8.456 8.456 36,536 +0.02(+0.23%)
Dec 30, 2009 8.454 8.474 8.399 8.436 51,247 -0.03(-0.35%)
Dec 29, 2009 8.472 8.503 8.454 8.466 116,816 +0.01(+0.18%)
Dec 28, 2009 8.474 8.474 8.438 8.451 66,258 -0.02(-0.24%)
Dec 24, 2009 8.458 8.472 8.426 8.472 33,913 +0.00(+0.05%)
Dec 23, 2009 8.432 8.468 8.409 8.468 44,767 +0.04(+0.50%)
Dec 22, 2009 8.342 8.438 8.342 8.426 29,676 +0.09(+1.13%)
Dec 21, 2009 8.152 8.432 8.152 8.332 88,561 +0.06(+0.67%)
Dec 18, 2009 8.399 8.399 8.241 8.277 121,089 -0.16(-1.89%)
Dec 17, 2009 8.395 8.436 8.356 8.436 41,844 -0.06(-0.67%)
Dec 16, 2009 8.379 8.586 8.290 8.493 135,769 +0.08(+0.94%)
Dec 15, 2009 8.229 8.415 8.229 8.415 100,552 +0.18(+2.15%)
Dec 14, 2009 8.113 8.237 8.109 8.237 64,203 +0.13(+1.58%)
Dec 11, 2009 8.176 8.178 8.074 8.109 46,112 +0.05(+0.62%)
Dec 10, 2009 8.087 8.155 8.059 8.059 47,228 -0.03(-0.35%)
Dec 09, 2009 8.109 8.109 8.020 8.087 53,683 +0.02(+0.26%)
Dec 08, 2009 8.111 8.111 8.000 8.066 55,556 -0.05(-0.58%)
Dec 07, 2009 8.126 8.190 8.110 8.113 24,713 +0.03(+0.39%)
Dec 04, 2009 8.139 8.296 7.983 8.081 32,959 +0.05(+0.56%)
Dec 03, 2009 8.026 8.145 8.016 8.036 52,993 -0.04(-0.48%)
Dec 02, 2009 7.997 8.099 7.997 8.075 60,666 +0.07(+0.92%)
Dec 01, 2009 7.997 8.073 7.981 8.001 37,404 +0.04(+0.52%)
Nov 30, 2009 7.926 7.959 7.888 7.959 21,034 -0.05(-0.64%)
Nov 27, 2009 8.020 8.020 7.913 8.011 25,230 -0.05(-0.61%)
Nov 25, 2009 8.296 8.822 8.060 8.060 31,807 -0.03(-0.34%)
Nov 24, 2009 8.066 8.158 8.028 8.087 43,955 -0.03(-0.34%)
Nov 23, 2009 8.137 8.212 8.115 8.115 37,313 +0.05(+0.56%)
Nov 20, 2009 8.083 8.097 7.961 8.070 36,678 -0.05(-0.61%)
Nov 19, 2009 8.271 8.271 8.040 8.119 51,785 -0.16(-1.88%)
Nov 18, 2009 8.284 8.306 8.257 8.275 39,662 -0.02(-0.26%)
Nov 17, 2009 8.277 8.357 8.239 8.296 40,921 -0.02(-0.24%)
Nov 16, 2009 8.172 8.377 8.172 8.316 88,368 +0.14(+1.66%)
Nov 13, 2009 8.200 8.207 8.180 8.180 13,934 -0.02(-0.25%)
Nov 12, 2009 8.346 8.363 8.200 8.200 26,448 -0.09(-1.06%)
Nov 11, 2009 8.312 8.389 8.281 8.288 28,889 +0.05(+0.62%)
Nov 10, 2009 8.123 8.290 8.123 8.237 123,347 +0.05(+0.66%)
Nov 09, 2009 8.046 8.183 8.044 8.183 32,994 +0.18(+2.30%)
Nov 06, 2009 7.902 8.080 7.902 7.999 46,919 +0.02(+0.30%)
Nov 05, 2009 7.863 8.001 7.863 7.975 84,521 +0.10(+1.33%)
Nov 04, 2009 7.843 7.928 7.843 7.871 62,929 +0.05(+0.66%)
Nov 03, 2009 7.770 7.833 7.693 7.819 54,465 +0.09(+1.15%)
Nov 02, 2009 7.784 7.894 7.687 7.731 118,851 -0.03(-0.38%)
Oct 30, 2009 7.904 7.947 7.626 7.760 61,848 -0.18(-2.23%)
Oct 29, 2009 7.810 8.030 7.804 7.938 79,020 +0.19(+2.39%)
Oct 28, 2009 8.097 8.101 7.626 7.752 85,323 -0.40(-4.86%)
Oct 27, 2009 8.286 8.326 8.091 8.149 110,818 -0.13(-1.58%)
Oct 26, 2009 8.316 8.491 8.267 8.280 69,435 -0.15(-1.79%)
Oct 23, 2009 8.411 8.430 8.393 8.430 27,519 -0.06(-0.74%)
Oct 22, 2009 8.493 8.493 8.351 8.493 17,512 -0.04(-0.46%)
Oct 21, 2009 8.487 8.614 8.464 8.533 18,004 +0.01(+0.16%)
Oct 20, 2009 8.480 8.527 8.480 8.519 32,299 -0.07(-0.85%)
Oct 19, 2009 8.446 8.592 8.446 8.592 33,953 +0.15(+1.73%)
Oct 16, 2009 8.470 8.472 8.409 8.446 14,234 -0.06(-0.74%)
Oct 15, 2009 8.411 8.537 8.411 8.509 24,357 +0.02(+0.26%)
Oct 14, 2009 8.446 8.604 8.407 8.487 68,039 +0.10(+1.25%)
Oct 13, 2009 8.387 8.387 8.245 8.383 91,250 +0.02(+0.19%)
Oct 12, 2009 8.385 8.407 8.346 8.367 61,173 +0.02(+0.28%)
Oct 09, 2009 8.186 8.375 8.186 8.344 28,747 +0.11(+1.32%)
Oct 08, 2009 8.115 8.243 8.115 8.235 46,665 +0.16(+1.92%)
Oct 07, 2009 8.050 8.095 8.050 8.080 30,269 +0.02(+0.27%)
Oct 06, 2009 7.938 8.127 7.938 8.058 56,119 +0.12(+1.46%)
Oct 05, 2009 7.882 7.966 7.863 7.942 70,911 +0.11(+1.36%)
Oct 02, 2009 7.601 7.918 7.587 7.835 117,536 -0.16(-1.95%)
Oct 01, 2009 8.188 8.188 7.991 7.991 49,142 -0.23(-2.76%)
Sep 30, 2009 8.210 8.275 8.101 8.217 69,176 +0.01(+0.11%)
Sep 29, 2009 8.192 8.273 8.180 8.208 43,986 +0.00(+0.03%)
Sep 28, 2009 8.078 8.267 8.078 8.206 46,381 +0.13(+1.56%)
Sep 25, 2009 8.109 8.129 8.001 8.080 46,670 -0.08(-0.99%)
Sep 24, 2009 8.277 8.322 8.160 8.160 71,718 -0.28(-3.36%)
Sep 23, 2009 8.184 8.474 8.184 8.444 47,365 +0.04(+0.42%)
Sep 22, 2009 8.377 8.410 8.355 8.409 63,548 +0.03(+0.40%)
Sep 21, 2009 8.415 8.415 8.326 8.375 38,713 -0.04(-0.46%)
Sep 18, 2009 8.361 8.416 8.361 8.414 36,191 +0.02(+0.27%)
Sep 17, 2009 8.296 8.399 8.296 8.391 96,457 +0.14(+1.70%)
Sep 16, 2009 8.168 8.340 8.168 8.251 78,138 +0.01(+0.07%)
Sep 15, 2009 8.444 8.444 8.101 8.245 76,783 +0.14(+1.73%)
Sep 14, 2009 8.020 8.105 7.882 8.105 37,003 -0.00(-0.05%)
Sep 11, 2009 8.020 8.109 8.001 8.109 32,015 +0.08(+1.03%)
Sep 10, 2009 7.859 8.058 7.859 8.026 44,138 +0.20(+2.56%)
Sep 09, 2009 7.784 7.842 7.784 7.826 21,429 +0.08(+1.00%)
Sep 08, 2009 7.727 7.848 7.676 7.748 51,679 +0.06(+0.79%)
Sep 04, 2009 7.390 7.687 7.390 7.687 40,977 +0.22(+2.98%)
Sep 03, 2009 7.475 7.510 7.456 7.465 25,179 -0.05(-0.62%)
Sep 02, 2009 7.500 7.524 7.394 7.512 24,855 +0.02(+0.31%)
Sep 01, 2009 7.603 7.729 7.467 7.488 83,481 -0.21(-2.71%)
Aug 31, 2009 7.752 7.752 7.638 7.697 66,973 -0.10(-1.22%)
Aug 28, 2009 7.802 7.841 7.713 7.792 52,445 -0.08(-1.03%)
Aug 27, 2009 7.725 7.873 7.646 7.873 37,135 +0.05(+0.68%)
Aug 26, 2009 7.764 7.859 7.685 7.819 36,785 +0.00(+0.05%)
Aug 25, 2009 7.825 7.845 7.784 7.815 87,769 +0.03(+0.32%)
Aug 24, 2009 7.882 7.932 7.766 7.790 79,041 +0.03(+0.34%)
Aug 21, 2009 7.622 7.768 7.622 7.764 37,749 +0.18(+2.39%)
Aug 20, 2009 7.400 7.622 7.400 7.583 26,808 +0.07(+0.89%)
Aug 19, 2009 7.429 7.565 7.429 7.516 43,057 -0.06(-0.83%)
Aug 18, 2009 7.510 7.666 7.510 7.579 41,738 +0.08(+1.08%)
Aug 17, 2009 7.725 7.725 7.498 7.498 133,115 -0.25(-3.28%)
Aug 14, 2009 7.819 7.855 7.737 7.752 88,099 -0.07(-0.93%)
Aug 13, 2009 7.802 8.062 7.802 7.825 64,198 -0.01(-0.19%)
Aug 12, 2009 7.687 7.855 7.687 7.840 32,913 +0.13(+1.67%)
Aug 11, 2009 7.815 7.827 7.666 7.711 33,081 -0.11(-1.46%)
Aug 10, 2009 7.689 7.913 7.689 7.825 90,012 -0.01(-0.13%)
Aug 07, 2009 7.695 7.851 7.676 7.835 51,897 +0.19(+2.47%)
Aug 06, 2009 7.626 7.697 7.595 7.646 49,862 -0.01(-0.08%)
Aug 05, 2009 7.415 7.723 7.410 7.652 53,161 -0.10(-1.35%)
Aug 04, 2009 7.871 7.871 7.701 7.756 65,888 -0.02(-0.20%)
Aug 03, 2009 7.754 7.772 7.678 7.772 40,581 +0.11(+1.49%)
Jul 31, 2009 7.607 7.683 7.607 7.658 36,739 +0.05(+0.68%)
Jul 30, 2009 7.553 7.674 7.553 7.607 46,736 +0.08(+1.09%)
Jul 29, 2009 7.498 7.525 7.498 7.525 43,001 +0.05(+0.62%)
Jul 28, 2009 7.538 7.543 7.431 7.478 51,679 -0.01(-0.13%)
Jul 27, 2009 7.487 7.778 7.449 7.488 251,926 -0.01(-0.16%)
Jul 24, 2009 7.784 7.784 7.440 7.500 3,851 +0.00(+0.00%)
Jul 23, 2009 7.281 7.516 7.281 7.500 87,480 +0.20(+2.73%)
Jul 22, 2009 7.272 7.316 7.270 7.301 42,834 +0.00(+0.03%)
Jul 21, 2009 7.419 7.419 7.236 7.299 42,154 +0.04(+0.57%)
Jul 20, 2009 7.088 7.335 7.088 7.258 125,397 +0.17(+2.45%)
Jul 17, 2009 7.025 7.088 7.023 7.084 28,285 +0.04(+0.53%)
Jul 16, 2009 6.946 7.065 6.944 7.047 81,746 +0.07(+1.02%)
Jul 15, 2009 6.848 6.992 6.848 6.976 134,587 +0.21(+3.12%)
Jul 14, 2009 6.641 6.771 6.627 6.765 53,135 +0.13(+1.90%)
Jul 13, 2009 6.550 6.686 6.454 6.639 79,122 +0.10(+1.54%)
Jul 10, 2009 6.434 6.552 6.434 6.538 33,608 +0.01(+0.22%)
Jul 09, 2009 6.470 6.547 6.470 6.524 125,640 +0.09(+1.42%)
Jul 08, 2009 6.507 6.540 6.430 6.432 63,294 -0.07(-1.06%)
Jul 07, 2009 6.619 6.631 6.501 6.501 47,365 -0.12(-1.79%)
Jul 06, 2009 6.454 6.684 6.454 6.619 124,722 -0.14(-2.01%)
Jul 02, 2009 6.958 6.958 6.743 6.755 122,281 -0.12(-1.80%)
Jul 01, 2009 6.828 6.992 6.828 6.879 57,575 +0.06(+0.90%)
Jun 30, 2009 6.817 6.824 6.771 6.818 44,463 +0.00(+0.01%)
Jun 29, 2009 6.822 6.866 6.812 6.818 78,102 -0.01(-0.12%)
Jun 26, 2009 6.671 6.826 6.641 6.826 106,626 +0.20(+3.10%)
Jun 25, 2009 6.633 6.763 6.606 6.621 193,416 +0.08(+1.27%)
Jun 24, 2009 6.464 6.644 6.464 6.538 69,815 +0.09(+1.41%)
Jun 23, 2009 6.412 6.542 6.316 6.448 276,563 -0.20(-2.94%)
Jun 22, 2009 6.803 6.803 6.602 6.643 64,436 -0.16(-2.35%)
Jun 19, 2009 6.795 6.891 6.765 6.803 62,883 +0.00(+0.06%)
Jun 18, 2009 6.800 6.818 6.720 6.799 34,106 +0.02(+0.29%)
Jun 17, 2009 6.877 6.877 6.762 6.779 50,841 -0.10(-1.52%)
Jun 16, 2009 7.009 7.009 6.830 6.883 192,214 -0.02(-0.26%)
Jun 15, 2009 7.134 7.134 6.830 6.901 118,704 -0.09(-1.24%)
Jun 12, 2009 6.966 6.988 6.732 6.988 81,324 -0.02(-0.25%)
Jun 11, 2009 6.935 7.006 6.913 7.006 26,829 +0.11(+1.60%)
Jun 10, 2009 6.929 6.968 6.866 6.895 84,161 +0.03(+0.37%)
Jun 09, 2009 6.803 6.870 6.803 6.870 22,789 +0.07(+0.96%)
Jun 08, 2009 6.897 6.897 6.767 6.805 13,320 -0.11(-1.62%)
Jun 05, 2009 6.877 6.917 6.877 6.917 13,346 +0.04(+0.57%)
Jun 04, 2009 6.730 6.933 6.730 6.877 47,036 +0.07(+0.95%)
Jun 03, 2009 6.858 6.870 6.779 6.812 57,540 -0.08(-1.17%)
Jun 02, 2009 6.858 6.942 6.820 6.893 50,938 +0.04(+0.55%)
Jun 01, 2009 6.629 6.897 6.629 6.856 44,448 +0.27(+4.04%)
May 29, 2009 6.515 6.592 6.515 6.590 44,742 +0.02(+0.24%)
May 28, 2009 6.450 6.598 6.450 6.574 23,774 +0.08(+1.24%)
May 27, 2009 6.562 6.635 6.493 6.493 24,154 -0.09(-1.35%)
May 26, 2009 6.324 6.583 6.324 6.582 26,149 +0.22(+3.53%)
May 22, 2009 6.383 6.397 6.355 6.357 36,683 -0.05(-0.74%)
May 21, 2009 6.647 6.647 6.318 6.404 42,265 -0.20(-3.01%)
May 20, 2009 6.712 6.740 6.594 6.604 42,737 -0.13(-1.99%)
May 19, 2009 6.588 6.848 6.503 6.738 48,182 +0.20(+2.98%)
May 18, 2009 6.322 6.566 6.322 6.542 52,755 +0.24(+3.75%)
May 15, 2009 6.369 6.466 6.290 6.306 62,680 -0.12(-1.84%)
May 14, 2009 6.404 6.496 6.400 6.424 24,621 -0.01(-0.18%)
May 13, 2009 6.611 6.611 6.403 6.436 53,643 -0.19(-2.83%)
May 12, 2009 6.692 6.744 6.523 6.623 28,772 -0.11(-1.63%)
May 11, 2009 6.773 6.773 6.673 6.733 49,136 -0.09(-1.39%)
May 08, 2009 6.680 6.895 6.609 6.828 51,166 +0.22(+3.40%)
May 07, 2009 6.846 6.935 6.596 6.604 56,555 -0.17(-2.56%)
May 06, 2009 6.937 6.937 6.700 6.777 59,179 +0.00(+0.03%)
May 05, 2009 6.759 6.775 6.604 6.775 40,809 -0.09(-1.35%)
May 04, 2009 6.493 6.868 6.438 6.868 90,865 +0.35(+5.38%)
May 01, 2009 6.507 6.766 6.404 6.517 120,556 +0.01(+0.15%)
Apr 30, 2009 6.375 6.640 6.375 6.507 58,991 +0.22(+3.54%)
Apr 29, 2009 6.274 6.430 6.274 6.284 43,854 +0.07(+1.05%)
Apr 28, 2009 6.158 6.269 6.095 6.219 26,839 -0.01(-0.13%)
Apr 27, 2009 6.257 6.319 6.227 6.227 44,250 -0.07(-1.10%)
Apr 24, 2009 6.166 6.331 6.166 6.296 71,536 +0.22(+3.57%)
Apr 23, 2009 6.121 6.160 6.024 6.079 38,800 -0.08(-1.34%)
Apr 22, 2009 6.060 6.306 6.035 6.162 51,430 +0.11(+1.79%)
Apr 21, 2009 5.912 6.058 5.888 6.054 110,564 +0.07(+1.09%)
Apr 20, 2009 6.231 6.231 5.973 5.989 49,573 -0.24(-3.86%)
Apr 17, 2009 6.211 6.292 6.131 6.229 25,722 +0.01(+0.16%)
Apr 16, 2009 6.109 6.257 6.048 6.219 158,087 +0.19(+3.07%)
Apr 15, 2009 6.034 6.104 5.880 6.034 47,102 +0.02(+0.39%)
Apr 14, 2009 5.961 6.066 5.949 6.010 45,427 -0.08(-1.29%)
Apr 13, 2009 6.001 6.109 5.981 6.089 83,811 +0.11(+1.81%)
Apr 09, 2009 5.855 6.144 5.855 5.981 63,771 +0.20(+3.51%)
Apr 08, 2009 5.764 5.813 5.725 5.778 22,987 +0.08(+1.45%)
Apr 07, 2009 5.813 5.817 5.695 5.695 52,029 -0.18(-3.02%)
Apr 06, 2009 5.912 5.912 5.847 5.872 23,403 -0.12(-1.97%)
Apr 03, 2009 5.839 5.995 5.839 5.990 32,233 +0.08(+1.39%)
Apr 02, 2009 5.794 5.912 5.794 5.908 31,761 +0.23(+4.10%)
Apr 01, 2009 5.656 5.713 5.459 5.675 37,267 +0.08(+1.41%)
Mar 31, 2009 5.557 5.666 5.502 5.597 55,170 +0.12(+2.12%)
Mar 30, 2009 5.669 5.669 5.399 5.480 52,597 -0.33(-5.63%)
Mar 26, 2009 5.673 5.851 5.673 5.807 50,938 +0.23(+4.17%)
Mar 25, 2009 5.504 5.699 5.419 5.575 48,061 -0.02(-0.32%)
Mar 24, 2009 5.553 5.667 5.537 5.593 73,362 +0.06(+1.10%)
Mar 23, 2009 5.498 5.575 5.453 5.532 71,718 +0.19(+3.47%)
Mar 20, 2009 5.421 5.518 5.346 5.346 52,075 -0.09(-1.64%)
Mar 19, 2009 5.447 5.571 5.346 5.435 96,051 +0.00(+0.00%)
Mar 18, 2009 5.445 5.616 5.252 5.435 49,923 +0.04(+0.80%)
Mar 17, 2009 5.321 5.392 5.135 5.392 58,266 +0.16(+3.05%)
Mar 16, 2009 5.183 5.268 5.130 5.232 275,259 +0.20(+4.00%)
Mar 13, 2009 5.133 5.133 4.895 5.031 0 -0.04(-0.70%)
Mar 12, 2009 4.733 5.086 4.733 5.066 67,745 +0.30(+6.23%)
Mar 11, 2009 4.952 4.952 4.668 4.769 74,408 +0.19(+4.15%)
Mar 10, 2009 4.394 4.651 4.394 4.579 131,801 +0.14(+3.07%)
Mar 09, 2009 4.475 4.532 4.385 4.442 78,939 -0.09(-1.99%)
Mar 06, 2009 4.536 4.574 4.404 4.532 0 -0.04(-0.90%)
Mar 05, 2009 4.572 4.627 4.485 4.574 95,558 -0.13(-2.72%)
Mar 04, 2009 4.475 4.771 4.475 4.702 84,151 +0.16(+3.56%)
Mar 02, 2009 4.832 4.832 4.515 4.540 111,924 -0.29(-6.04%)
Feb 27, 2009 4.828 5.025 4.749 4.832 0 -0.14(-2.85%)
Feb 26, 2009 5.011 5.078 4.940 4.974 79,878 -0.07(-1.41%)
Feb 25, 2009 5.124 5.133 4.940 5.045 64,421 -0.09(-1.84%)
Feb 24, 2009 4.877 5.139 4.682 5.139 105,916 +0.21(+4.36%)
Feb 23, 2009 5.163 5.230 4.867 4.925 108,326 -0.22(-4.22%)
Feb 20, 2009 5.155 5.183 5.064 5.141 85,699 -0.12(-2.36%)
Feb 19, 2009 5.311 5.419 5.197 5.265 69,785 +0.06(+1.06%)
Feb 18, 2009 5.421 5.421 5.196 5.210 37,435 -0.30(-5.37%)
Feb 17, 2009 5.616 5.616 5.265 5.506 97,157 -0.20(-3.52%)
Feb 13, 2009 5.703 5.833 5.691 5.707 28,590 -0.01(-0.10%)
Feb 12, 2009 5.715 5.717 5.618 5.713 54,460 -0.07(-1.13%)
Feb 11, 2009 5.721 5.786 5.717 5.778 29,660 +0.03(+0.58%)
Feb 10, 2009 6.028 6.028 5.697 5.744 107,651 -0.29(-4.74%)
Feb 09, 2009 6.048 6.048 5.973 6.030 20,298 +0.01(+0.10%)
Feb 06, 2009 5.863 6.054 5.863 6.024 32,497 +0.14(+2.37%)
Feb 05, 2009 5.819 5.949 5.808 5.885 24,799 +0.07(+1.16%)
Feb 04, 2009 5.951 5.951 5.796 5.817 66,476 +0.02(+0.27%)
Feb 03, 2009 5.666 5.801 5.624 5.801 24,053 +0.19(+3.30%)
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.