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

Source Capital, Inc. (NY: SOR )

43.49 +0.40 (+0.92%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 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 (%)
Mar 31, 2010 9.315 9.331 9.271 9.278 35,064 +0.01(+0.15%)
Mar 30, 2010 9.277 9.299 9.213 9.265 38,071 +0.03(+0.28%)
Mar 29, 2010 9.235 9.261 9.175 9.239 44,465 +0.10(+1.07%)
Mar 26, 2010 9.103 9.241 9.075 9.141 35,220 +0.06(+0.64%)
Mar 25, 2010 9.295 9.315 9.053 9.083 40,573 -0.12(-1.28%)
Mar 24, 2010 9.253 9.259 9.155 9.201 75,538 -0.04(-0.48%)
Mar 23, 2010 9.137 9.305 9.099 9.245 128,648 +0.10(+1.08%)
Mar 22, 2010 9.095 9.179 9.075 9.146 20,621 +0.06(+0.65%)
Mar 19, 2010 9.245 9.245 9.079 9.087 60,669 -0.18(-1.98%)
Mar 18, 2010 9.273 9.289 9.225 9.271 78,559 +0.00(+0.02%)
Mar 17, 2010 9.163 9.275 9.163 9.269 72,996 +0.09(+0.94%)
Mar 16, 2010 9.153 9.193 9.047 9.183 88,250 +0.10(+1.08%)
Mar 15, 2010 9.057 9.085 9.025 9.085 103,839 -0.07(-0.76%)
Mar 12, 2010 9.279 9.279 9.051 9.155 35,720 +0.08(+0.89%)
Mar 11, 2010 8.999 9.074 8.951 9.074 55,476 +0.05(+0.52%)
Mar 10, 2010 8.955 9.099 8.955 9.027 38,156 +0.03(+0.33%)
Mar 09, 2010 8.753 9.039 8.753 8.997 104,659 +0.03(+0.38%)
Mar 08, 2010 8.897 8.989 8.859 8.963 30,012 +0.04(+0.46%)
Mar 05, 2010 8.765 8.929 8.765 8.922 72,411 +0.20(+2.26%)
Mar 04, 2010 8.773 8.800 8.725 8.725 28,121 -0.09(-1.00%)
Mar 03, 2010 8.751 8.845 8.751 8.813 72,976 +0.08(+0.93%)
Mar 02, 2010 8.651 8.751 8.649 8.732 26,330 +0.13(+1.48%)
Mar 01, 2010 8.497 8.651 8.497 8.604 23,658 +0.11(+1.26%)
Feb 26, 2010 8.463 8.505 8.459 8.497 17,009 +0.03(+0.40%)
Feb 25, 2010 8.525 8.525 8.377 8.463 36,070 -0.04(-0.53%)
Feb 24, 2010 8.536 8.563 8.491 8.508 56,071 -0.03(-0.32%)
Feb 23, 2010 8.453 8.647 8.445 8.535 59,573 +0.05(+0.62%)
Feb 22, 2010 8.455 8.565 8.451 8.483 32,183 +0.03(+0.40%)
Feb 19, 2010 8.459 8.533 8.449 8.449 43,454 -0.05(-0.59%)
Feb 18, 2010 8.475 8.551 8.475 8.499 35,024 -0.02(-0.28%)
Feb 17, 2010 8.587 8.587 8.467 8.523 78,259 +0.07(+0.85%)
Feb 16, 2010 8.337 8.459 8.284 8.451 74,179 +0.20(+2.36%)
Feb 12, 2010 8.159 8.256 8.256 8.256 60,886 +0.06(+0.77%)
Feb 11, 2010 7.759 8.225 7.759 8.193 74,900 +0.06(+0.78%)
Feb 10, 2010 8.097 8.189 8.053 8.130 33,304 +0.01(+0.12%)
Feb 09, 2010 8.079 8.209 8.047 8.120 140,672 +0.11(+1.34%)
Feb 08, 2010 7.966 8.176 7.966 8.013 84,794 +0.01(+0.09%)
Feb 05, 2010 8.100 8.100 7.852 8.006 109,732 -0.09(-1.14%)
Feb 04, 2010 8.337 8.337 8.091 8.098 82,607 -0.28(-3.34%)
Feb 03, 2010 8.368 8.433 8.343 8.378 62,210 +0.00(+0.02%)
Feb 02, 2010 8.240 8.404 8.240 8.376 66,513 +0.17(+2.04%)
Feb 01, 2010 8.150 8.228 8.150 8.209 29,134 +0.12(+1.45%)
Jan 29, 2010 8.258 8.297 8.081 8.091 62,159 -0.16(-2.00%)
Jan 28, 2010 8.319 8.337 8.142 8.256 69,816 -0.04(-0.47%)
Jan 27, 2010 8.327 8.331 8.250 8.295 131,671 -0.03(-0.36%)
Jan 26, 2010 8.339 8.372 8.319 8.325 79,349 -0.03(-0.33%)
Jan 25, 2010 8.394 8.394 8.320 8.353 24,263 +0.02(+0.26%)
Jan 22, 2010 8.469 8.502 8.329 8.331 94,510 -0.14(-1.68%)
Jan 21, 2010 8.605 8.623 8.461 8.474 64,168 -0.12(-1.41%)
Jan 20, 2010 8.698 8.698 8.573 8.595 53,691 -0.14(-1.62%)
Jan 19, 2010 8.674 8.776 8.613 8.737 48,323 +0.03(+0.37%)
Jan 15, 2010 8.865 8.704 8.704 8.704 62,915 -0.13(-1.51%)
Jan 14, 2010 8.735 8.857 8.705 8.837 42,351 +0.09(+0.99%)
Jan 13, 2010 8.652 8.750 8.652 8.750 33,654 +0.13(+1.46%)
Jan 12, 2010 8.672 8.680 8.609 8.625 33,720 -0.11(-1.26%)
Jan 11, 2010 8.709 8.749 8.672 8.735 49,013 +0.06(+0.69%)
Jan 08, 2010 8.652 8.675 8.616 8.675 85,671 +0.05(+0.56%)
Jan 07, 2010 8.567 8.633 8.534 8.627 42,600 +0.05(+0.62%)
Jan 06, 2010 8.530 8.609 8.530 8.573 48,105 +0.05(+0.53%)
Jan 05, 2010 8.536 8.573 8.481 8.528 43,391 +0.02(+0.21%)
Jan 04, 2010 8.514 8.559 8.475 8.510 61,535 +0.05(+0.63%)
Dec 31, 2009 8.431 8.457 8.457 8.457 36,531 +0.02(+0.23%)
Dec 30, 2009 8.455 8.475 8.400 8.437 51,240 -0.03(-0.35%)
Dec 29, 2009 8.473 8.504 8.455 8.467 116,799 +0.01(+0.18%)
Dec 28, 2009 8.475 8.475 8.439 8.452 66,249 -0.02(-0.24%)
Dec 24, 2009 8.459 8.473 8.428 8.473 33,908 +0.00(+0.05%)
Dec 23, 2009 8.433 8.469 8.410 8.469 44,761 +0.04(+0.50%)
Dec 22, 2009 8.343 8.439 8.343 8.427 29,671 +0.09(+1.13%)
Dec 21, 2009 8.154 8.433 8.154 8.333 88,548 +0.06(+0.67%)
Dec 18, 2009 8.400 8.400 8.242 8.278 121,072 -0.16(-1.89%)
Dec 17, 2009 8.396 8.437 8.357 8.437 41,838 -0.06(-0.67%)
Dec 16, 2009 8.380 8.587 8.292 8.495 135,750 +0.08(+0.94%)
Dec 15, 2009 8.230 8.416 8.230 8.416 100,538 +0.18(+2.15%)
Dec 14, 2009 8.114 8.238 8.110 8.238 64,194 +0.13(+1.58%)
Dec 11, 2009 8.177 8.179 8.075 8.110 46,106 +0.05(+0.62%)
Dec 10, 2009 8.089 8.157 8.060 8.060 47,222 -0.03(-0.35%)
Dec 09, 2009 8.110 8.110 8.022 8.088 53,676 +0.02(+0.26%)
Dec 08, 2009 8.112 8.112 8.001 8.067 55,548 -0.05(-0.58%)
Dec 07, 2009 8.127 8.191 8.111 8.114 24,709 +0.03(+0.39%)
Dec 04, 2009 8.140 8.297 7.984 8.083 32,954 +0.05(+0.56%)
Dec 03, 2009 8.027 8.146 8.017 8.037 52,986 -0.04(-0.48%)
Dec 02, 2009 7.998 8.100 7.998 8.076 60,657 +0.07(+0.92%)
Dec 01, 2009 7.998 8.074 7.982 8.002 37,399 +0.04(+0.52%)
Nov 30, 2009 7.927 7.960 7.889 7.960 21,031 -0.05(-0.64%)
Nov 27, 2009 8.022 8.022 7.914 8.012 25,227 -0.05(-0.61%)
Nov 25, 2009 8.297 8.824 8.061 8.061 31,802 -0.03(-0.34%)
Nov 24, 2009 8.067 8.159 8.029 8.089 43,949 -0.03(-0.34%)
Nov 23, 2009 8.138 8.213 8.116 8.116 37,308 +0.05(+0.56%)
Nov 20, 2009 8.085 8.098 7.962 8.071 36,673 -0.05(-0.61%)
Nov 19, 2009 8.272 8.272 8.041 8.120 51,778 -0.16(-1.88%)
Nov 18, 2009 8.286 8.307 8.258 8.276 39,657 -0.02(-0.26%)
Nov 17, 2009 8.278 8.359 8.240 8.297 40,915 -0.02(-0.24%)
Nov 16, 2009 8.173 8.378 8.173 8.317 88,355 +0.14(+1.66%)
Nov 13, 2009 8.201 8.209 8.181 8.181 13,932 -0.02(-0.25%)
Nov 12, 2009 8.347 8.364 8.201 8.201 26,444 -0.09(-1.06%)
Nov 11, 2009 8.313 8.390 8.282 8.290 28,885 +0.05(+0.62%)
Nov 10, 2009 8.124 8.292 8.124 8.238 123,330 +0.05(+0.66%)
Nov 09, 2009 8.047 8.184 8.045 8.184 32,990 +0.18(+2.30%)
Nov 06, 2009 7.903 8.081 7.903 8.000 46,912 +0.02(+0.30%)
Nov 05, 2009 7.864 8.002 7.864 7.976 84,510 +0.10(+1.33%)
Nov 04, 2009 7.844 7.929 7.844 7.872 62,920 +0.05(+0.66%)
Nov 03, 2009 7.771 7.834 7.694 7.820 54,457 +0.09(+1.15%)
Nov 02, 2009 7.785 7.895 7.688 7.732 118,834 -0.03(-0.38%)
Oct 30, 2009 7.905 7.949 7.627 7.761 61,840 -0.18(-2.23%)
Oct 29, 2009 7.811 8.031 7.805 7.939 79,009 +0.19(+2.39%)
Oct 28, 2009 8.098 8.102 7.627 7.753 85,311 -0.40(-4.86%)
Oct 27, 2009 8.288 8.327 8.092 8.150 110,802 -0.13(-1.58%)
Oct 26, 2009 8.317 8.493 8.268 8.281 69,425 -0.15(-1.79%)
Oct 23, 2009 8.412 8.431 8.394 8.431 27,515 -0.06(-0.74%)
Oct 22, 2009 8.495 8.495 8.353 8.495 17,509 -0.04(-0.46%)
Oct 21, 2009 8.489 8.615 8.465 8.534 18,002 +0.01(+0.16%)
Oct 20, 2009 8.481 8.528 8.481 8.520 32,295 -0.07(-0.85%)
Oct 19, 2009 8.447 8.594 8.447 8.594 33,949 +0.15(+1.73%)
Oct 16, 2009 8.471 8.473 8.410 8.447 14,232 -0.06(-0.74%)
Oct 15, 2009 8.412 8.538 8.412 8.510 24,354 +0.02(+0.26%)
Oct 14, 2009 8.447 8.605 8.408 8.489 68,030 +0.10(+1.25%)
Oct 13, 2009 8.388 8.388 8.246 8.384 91,237 +0.02(+0.19%)
Oct 12, 2009 8.386 8.408 8.347 8.368 61,165 +0.02(+0.28%)
Oct 09, 2009 8.187 8.376 8.187 8.345 28,743 +0.11(+1.32%)
Oct 08, 2009 8.116 8.244 8.116 8.236 46,659 +0.16(+1.92%)
Oct 07, 2009 8.051 8.096 8.051 8.081 30,265 +0.02(+0.27%)
Oct 06, 2009 7.939 8.128 7.939 8.059 56,111 +0.12(+1.46%)
Oct 05, 2009 7.884 7.967 7.864 7.943 70,901 +0.11(+1.36%)
Oct 02, 2009 7.602 7.919 7.588 7.836 117,520 -0.16(-1.95%)
Oct 01, 2009 8.189 8.189 7.992 7.992 49,135 -0.23(-2.76%)
Sep 30, 2009 8.211 8.276 8.102 8.219 69,166 +0.01(+0.11%)
Sep 29, 2009 8.193 8.274 8.181 8.210 43,980 +0.00(+0.03%)
Sep 28, 2009 8.079 8.268 8.079 8.207 46,374 +0.13(+1.56%)
Sep 25, 2009 8.110 8.130 8.002 8.081 46,664 -0.08(-0.99%)
Sep 24, 2009 8.278 8.323 8.161 8.161 71,708 -0.28(-3.36%)
Sep 23, 2009 8.185 8.475 8.185 8.445 47,359 +0.04(+0.42%)
Sep 22, 2009 8.378 8.411 8.357 8.410 63,539 +0.03(+0.40%)
Sep 21, 2009 8.416 8.416 8.327 8.376 38,708 -0.04(-0.46%)
Sep 18, 2009 8.362 8.417 8.362 8.415 36,186 +0.02(+0.27%)
Sep 17, 2009 8.297 8.401 8.297 8.392 96,443 +0.14(+1.70%)
Sep 16, 2009 8.169 8.341 8.169 8.252 78,127 +0.01(+0.07%)
Sep 15, 2009 8.445 8.445 8.102 8.246 76,772 +0.14(+1.73%)
Sep 14, 2009 8.022 8.106 7.884 8.106 36,998 -0.00(-0.05%)
Sep 11, 2009 8.022 8.110 8.002 8.110 32,010 +0.08(+1.03%)
Sep 10, 2009 7.860 8.059 7.860 8.027 44,132 +0.20(+2.56%)
Sep 09, 2009 7.785 7.843 7.785 7.827 21,426 +0.08(+1.00%)
Sep 08, 2009 7.728 7.849 7.677 7.750 51,672 +0.06(+0.79%)
Sep 04, 2009 7.391 7.688 7.391 7.688 40,971 +0.22(+2.98%)
Sep 03, 2009 7.476 7.511 7.457 7.466 25,176 -0.05(-0.62%)
Sep 02, 2009 7.501 7.525 7.395 7.513 24,851 +0.02(+0.31%)
Sep 01, 2009 7.604 7.730 7.468 7.489 83,469 -0.21(-2.71%)
Aug 31, 2009 7.753 7.753 7.639 7.698 66,964 -0.10(-1.22%)
Aug 28, 2009 7.803 7.842 7.714 7.793 52,438 -0.08(-1.03%)
Aug 27, 2009 7.726 7.874 7.647 7.874 37,130 +0.05(+0.68%)
Aug 26, 2009 7.765 7.860 7.686 7.821 36,780 +0.00(+0.05%)
Aug 25, 2009 7.826 7.846 7.785 7.817 87,757 +0.03(+0.32%)
Aug 24, 2009 7.884 7.933 7.767 7.791 79,030 +0.03(+0.34%)
Aug 21, 2009 7.623 7.769 7.623 7.765 37,744 +0.18(+2.39%)
Aug 20, 2009 7.401 7.623 7.401 7.584 26,805 +0.07(+0.89%)
Aug 19, 2009 7.430 7.566 7.430 7.517 43,051 -0.06(-0.83%)
Aug 18, 2009 7.511 7.667 7.511 7.580 41,732 +0.08(+1.08%)
Aug 17, 2009 7.726 7.726 7.499 7.499 133,097 -0.25(-3.28%)
Aug 14, 2009 7.821 7.856 7.738 7.753 88,087 -0.07(-0.93%)
Aug 13, 2009 7.803 8.063 7.803 7.826 64,189 -0.01(-0.19%)
Aug 12, 2009 7.688 7.856 7.688 7.841 32,908 +0.13(+1.67%)
Aug 11, 2009 7.817 7.828 7.667 7.712 33,076 -0.11(-1.46%)
Aug 10, 2009 7.690 7.914 7.690 7.826 89,999 -0.01(-0.13%)
Aug 07, 2009 7.696 7.852 7.677 7.836 51,890 +0.19(+2.47%)
Aug 06, 2009 7.627 7.698 7.596 7.647 49,855 -0.01(-0.08%)
Aug 05, 2009 7.416 7.724 7.411 7.653 53,153 -0.10(-1.35%)
Aug 04, 2009 7.872 7.872 7.702 7.757 65,878 -0.02(-0.20%)
Aug 03, 2009 7.755 7.773 7.679 7.773 40,575 +0.11(+1.49%)
Jul 31, 2009 7.608 7.684 7.608 7.659 36,734 +0.05(+0.68%)
Jul 30, 2009 7.554 7.675 7.554 7.608 46,730 +0.08(+1.09%)
Jul 29, 2009 7.499 7.526 7.499 7.526 42,995 +0.05(+0.62%)
Jul 28, 2009 7.539 7.545 7.432 7.480 51,672 -0.01(-0.13%)
Jul 27, 2009 7.488 7.779 7.450 7.489 251,891 -0.01(-0.16%)
Jul 24, 2009 7.785 7.785 7.441 7.501 3,851 +0.00(+0.00%)
Jul 23, 2009 7.282 7.517 7.282 7.501 87,468 +0.20(+2.73%)
Jul 22, 2009 7.273 7.317 7.271 7.302 42,828 +0.00(+0.03%)
Jul 21, 2009 7.420 7.420 7.237 7.300 42,148 +0.04(+0.57%)
Jul 20, 2009 7.089 7.336 7.089 7.259 125,379 +0.17(+2.45%)
Jul 17, 2009 7.026 7.089 7.024 7.085 28,281 +0.04(+0.53%)
Jul 16, 2009 6.947 7.066 6.945 7.048 81,734 +0.07(+1.02%)
Jul 15, 2009 6.849 6.993 6.849 6.977 134,568 +0.21(+3.12%)
Jul 14, 2009 6.642 6.772 6.628 6.766 53,128 +0.13(+1.90%)
Jul 13, 2009 6.551 6.687 6.455 6.640 79,111 +0.10(+1.54%)
Jul 10, 2009 6.435 6.553 6.435 6.539 33,604 +0.01(+0.22%)
Jul 09, 2009 6.470 6.548 6.470 6.525 125,623 +0.09(+1.42%)
Jul 08, 2009 6.508 6.541 6.431 6.433 63,286 -0.07(-1.06%)
Jul 07, 2009 6.620 6.632 6.502 6.502 47,359 -0.12(-1.79%)
Jul 06, 2009 6.455 6.685 6.455 6.620 124,705 -0.14(-2.01%)
Jul 02, 2009 6.959 6.959 6.744 6.756 122,264 -0.12(-1.80%)
Jul 01, 2009 6.829 6.993 6.829 6.880 57,567 +0.06(+0.90%)
Jun 30, 2009 6.818 6.825 6.772 6.819 44,457 +0.00(+0.01%)
Jun 29, 2009 6.823 6.867 6.813 6.819 78,091 -0.01(-0.12%)
Jun 26, 2009 6.671 6.827 6.642 6.827 106,611 +0.20(+3.10%)
Jun 25, 2009 6.634 6.764 6.606 6.622 193,389 +0.08(+1.27%)
Jun 24, 2009 6.465 6.645 6.465 6.539 69,805 +0.09(+1.41%)
Jun 23, 2009 6.413 6.543 6.317 6.449 276,524 -0.20(-2.94%)
Jun 22, 2009 6.804 6.804 6.602 6.644 64,427 -0.16(-2.35%)
Jun 19, 2009 6.796 6.892 6.766 6.804 62,875 +0.00(+0.06%)
Jun 18, 2009 6.801 6.819 6.721 6.800 34,101 +0.02(+0.29%)
Jun 17, 2009 6.878 6.878 6.763 6.780 50,834 -0.10(-1.52%)
Jun 16, 2009 7.010 7.010 6.831 6.884 192,187 -0.02(-0.26%)
Jun 15, 2009 7.135 7.135 6.831 6.902 118,687 -0.09(-1.24%)
Jun 12, 2009 6.967 6.989 6.733 6.989 81,313 -0.02(-0.25%)
Jun 11, 2009 6.936 7.007 6.914 7.007 26,825 +0.11(+1.60%)
Jun 10, 2009 6.930 6.969 6.867 6.896 84,149 +0.03(+0.37%)
Jun 09, 2009 6.804 6.871 6.804 6.871 22,786 +0.07(+0.96%)
Jun 08, 2009 6.898 6.898 6.768 6.805 13,318 -0.11(-1.62%)
Jun 05, 2009 6.878 6.918 6.878 6.918 13,344 +0.04(+0.57%)
Jun 04, 2009 6.731 6.934 6.731 6.878 47,029 +0.07(+0.95%)
Jun 03, 2009 6.859 6.871 6.780 6.813 57,532 -0.08(-1.17%)
Jun 02, 2009 6.859 6.943 6.821 6.894 50,931 +0.04(+0.55%)
Jun 01, 2009 6.630 6.898 6.630 6.857 44,441 +0.27(+4.04%)
May 29, 2009 6.516 6.593 6.516 6.591 44,736 +0.02(+0.24%)
May 28, 2009 6.451 6.599 6.451 6.575 23,770 +0.08(+1.24%)
May 27, 2009 6.563 6.636 6.494 6.494 24,151 -0.09(-1.35%)
May 26, 2009 6.325 6.584 6.325 6.583 26,145 +0.22(+3.53%)
May 22, 2009 6.384 6.398 6.356 6.358 36,678 -0.05(-0.74%)
May 21, 2009 6.648 6.648 6.319 6.405 42,260 -0.20(-3.01%)
May 20, 2009 6.713 6.740 6.595 6.604 42,731 -0.13(-1.99%)
May 19, 2009 6.589 6.849 6.504 6.738 48,176 +0.20(+2.98%)
May 18, 2009 6.323 6.567 6.323 6.543 52,747 +0.24(+3.75%)
May 15, 2009 6.370 6.466 6.291 6.307 62,672 -0.12(-1.84%)
May 14, 2009 6.405 6.497 6.401 6.425 24,618 -0.01(-0.18%)
May 13, 2009 6.612 6.612 6.403 6.437 53,635 -0.19(-2.83%)
May 12, 2009 6.693 6.745 6.524 6.624 28,768 -0.11(-1.63%)
May 11, 2009 6.774 6.774 6.673 6.734 49,130 -0.09(-1.39%)
May 08, 2009 6.681 6.896 6.610 6.829 51,159 +0.22(+3.40%)
May 07, 2009 6.847 6.936 6.597 6.604 56,548 -0.17(-2.56%)
May 06, 2009 6.938 6.938 6.701 6.778 59,171 +0.00(+0.03%)
May 05, 2009 6.760 6.776 6.604 6.776 40,803 -0.09(-1.35%)
May 04, 2009 6.494 6.869 6.439 6.869 90,852 +0.35(+5.38%)
May 01, 2009 6.508 6.767 6.405 6.518 120,539 +0.01(+0.15%)
Apr 30, 2009 6.376 6.641 6.376 6.508 58,983 +0.22(+3.54%)
Apr 29, 2009 6.275 6.431 6.275 6.285 43,848 +0.07(+1.05%)
Apr 28, 2009 6.159 6.269 6.096 6.220 26,835 -0.01(-0.13%)
Apr 27, 2009 6.258 6.320 6.228 6.228 44,243 -0.07(-1.10%)
Apr 24, 2009 6.167 6.331 6.167 6.297 71,526 +0.22(+3.57%)
Apr 23, 2009 6.122 6.161 6.025 6.080 38,794 -0.08(-1.34%)
Apr 22, 2009 6.060 6.307 6.036 6.163 51,423 +0.11(+1.79%)
Apr 21, 2009 5.913 6.059 5.889 6.055 110,548 +0.07(+1.09%)
Apr 20, 2009 6.232 6.232 5.974 5.990 49,566 -0.24(-3.86%)
Apr 17, 2009 6.212 6.293 6.131 6.230 25,719 +0.01(+0.16%)
Apr 16, 2009 6.110 6.258 6.049 6.220 158,065 +0.19(+3.07%)
Apr 15, 2009 6.035 6.105 5.881 6.035 47,095 +0.02(+0.39%)
Apr 14, 2009 5.962 6.066 5.950 6.011 45,421 -0.08(-1.29%)
Apr 13, 2009 6.001 6.110 5.982 6.090 83,799 +0.11(+1.81%)
Apr 09, 2009 5.856 6.145 5.856 5.982 63,763 +0.20(+3.51%)
Apr 08, 2009 5.765 5.814 5.725 5.779 22,984 +0.08(+1.45%)
Apr 07, 2009 5.814 5.818 5.696 5.696 52,022 -0.18(-3.02%)
Apr 06, 2009 5.913 5.913 5.848 5.873 23,400 -0.12(-1.97%)
Apr 03, 2009 5.840 5.995 5.840 5.991 32,229 +0.08(+1.39%)
Apr 02, 2009 5.794 5.913 5.794 5.909 31,757 +0.23(+4.10%)
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.