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

Source Capital, Inc. (NY: SOR )

43.14 +0.05 (+0.13%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Dec 31, 2008 5.400 5.641 5.400 5.576 90,537 +0.22(+4.12%)
Dec 30, 2008 5.250 5.438 5.250 5.355 127,368 +0.09(+1.76%)
Dec 29, 2008 5.386 5.455 5.247 5.262 91,329 -0.11(-2.05%)
Dec 26, 2008 5.300 5.410 5.262 5.373 57,283 +0.09(+1.63%)
Dec 24, 2008 5.321 5.321 5.148 5.287 47,359 -0.04(-0.73%)
Dec 23, 2008 5.430 5.542 5.321 5.325 101,258 -0.15(-2.81%)
Dec 22, 2008 5.390 5.544 5.347 5.479 104,369 -0.04(-0.71%)
Dec 19, 2008 5.323 5.725 5.288 5.518 98,934 +0.08(+1.41%)
Dec 18, 2008 5.420 5.578 5.389 5.442 64,184 -0.13(-2.37%)
Dec 17, 2008 5.420 5.574 5.400 5.574 70,962 +0.18(+3.40%)
Dec 16, 2008 5.319 5.434 5.241 5.390 139,388 +0.19(+3.60%)
Dec 15, 2008 5.164 5.233 5.051 5.203 108,154 +0.01(+0.19%)
Dec 12, 2008 4.925 5.193 4.896 5.193 73,733 +0.11(+2.13%)
Dec 11, 2008 5.262 5.321 4.971 5.085 100,076 -0.25(-4.76%)
Dec 10, 2008 5.617 5.714 5.294 5.339 101,233 -0.08(-1.47%)
Dec 09, 2008 5.479 5.507 5.412 5.419 29,255 +0.01(+0.13%)
Dec 08, 2008 5.128 5.534 5.128 5.412 77,842 +0.37(+7.27%)
Dec 05, 2008 4.927 5.223 4.848 5.045 78,223 +0.01(+0.20%)
Dec 04, 2008 4.927 5.124 4.892 5.036 42,295 +0.01(+0.12%)
Dec 03, 2008 5.036 5.126 4.789 5.030 78,715 -0.01(-0.27%)
Dec 02, 2008 4.829 5.044 4.730 5.044 79,035 +0.24(+4.96%)
Dec 01, 2008 5.006 5.105 4.663 4.805 79,593 -0.39(-7.51%)
Nov 28, 2008 5.075 5.497 5.002 5.195 42,265 +0.18(+3.66%)
Nov 26, 2008 4.876 5.097 4.821 5.012 59,952 +0.11(+2.34%)
Nov 25, 2008 4.829 4.927 4.730 4.897 62,210 +0.02(+0.49%)
Nov 24, 2008 4.444 4.882 4.444 4.873 121,483 +0.43(+9.80%)
Nov 21, 2008 4.515 4.588 4.034 4.438 143,046 -0.07(-1.49%)
Nov 20, 2008 5.105 5.105 4.338 4.505 91,780 -0.64(-12.41%)
Nov 19, 2008 5.540 5.639 5.124 5.144 95,844 -0.52(-9.19%)
Nov 18, 2008 5.745 5.826 5.556 5.664 59,282 +0.01(+0.14%)
Nov 17, 2008 5.725 5.950 5.633 5.656 75,199 -0.14(-2.45%)
Nov 14, 2008 6.066 6.066 5.798 5.798 0 -0.27(-4.42%)
Nov 13, 2008 6.405 6.405 5.814 6.066 136,349 -0.46(-7.04%)
Nov 12, 2008 6.520 6.583 6.445 6.526 26,571 -0.15(-2.19%)
Nov 11, 2008 6.701 6.811 6.585 6.671 70,282 -0.23(-3.31%)
Nov 10, 2008 7.213 7.292 6.900 6.900 41,915 -0.19(-2.61%)
Nov 07, 2008 7.192 7.251 6.997 7.085 56,583 -0.29(-3.98%)
Nov 06, 2008 7.515 7.515 7.184 7.379 19,945 -0.13(-1.71%)
Nov 05, 2008 8.061 8.061 7.440 7.507 62,119 -0.71(-8.68%)
Nov 04, 2008 7.785 8.670 7.686 8.221 101,076 +0.57(+7.47%)
Nov 03, 2008 7.243 8.682 7.095 7.649 58,790 +0.66(+9.48%)
Oct 31, 2008 6.307 7.040 6.307 6.987 38,064 +0.01(+0.11%)
Oct 30, 2008 7.288 7.436 6.973 6.979 61,398 -0.18(-2.45%)
Oct 29, 2008 6.701 7.194 6.671 7.154 64,361 +0.60(+9.17%)
Oct 28, 2008 6.455 6.553 6.273 6.553 53,407 +0.25(+3.91%)
Oct 27, 2008 6.267 6.403 6.169 6.307 35,100 +0.13(+2.17%)
Oct 24, 2008 6.011 6.405 5.942 6.173 47,435 -0.21(-3.30%)
Oct 23, 2008 6.746 6.746 6.273 6.384 60,394 -0.40(-5.95%)
Oct 22, 2008 7.365 7.365 6.740 6.788 68,172 -0.52(-7.09%)
Oct 21, 2008 7.217 7.391 7.217 7.306 34,131 +0.14(+1.98%)
Oct 20, 2008 7.253 7.351 7.095 7.164 44,862 +0.01(+0.14%)
Oct 17, 2008 6.898 7.290 6.880 7.154 96,215 -0.15(-2.10%)
Oct 16, 2008 7.420 7.420 6.815 7.308 50,652 -0.11(-1.51%)
Oct 15, 2008 8.031 8.031 7.420 7.420 89,644 -0.71(-8.73%)
Oct 14, 2008 8.081 8.475 7.665 8.130 118,311 +0.51(+6.70%)
Oct 13, 2008 19.51 7.631 6.553 7.619 78,893 +1.32(+21.04%)
Oct 10, 2008 6.309 6.309 5.716 6.295 118,058 -0.17(-2.59%)
Oct 09, 2008 7.046 7.093 6.388 6.463 207,114 -0.65(-9.19%)
Oct 08, 2008 6.898 7.436 6.800 7.117 152,565 -0.23(-3.18%)
Oct 07, 2008 7.828 7.854 7.350 7.350 79,476 -0.57(-7.25%)
Oct 06, 2008 8.573 8.573 7.525 7.925 170,359 -0.90(-10.19%)
Oct 03, 2008 8.795 9.001 8.731 8.824 0 +0.08(+0.95%)
Oct 02, 2008 8.991 9.090 8.735 8.741 59,298 -0.40(-4.42%)
Oct 01, 2008 9.066 9.320 8.928 9.145 68,278 -0.21(-2.27%)
Sep 30, 2008 9.498 9.529 9.263 9.358 34,324 -0.17(-1.80%)
Sep 29, 2008 9.756 9.756 9.263 9.529 57,329 -0.43(-4.35%)
Sep 26, 2008 9.756 9.963 9.672 9.963 0 -0.04(-0.37%)
Sep 25, 2008 9.854 10.00 9.854 10.00 24,856 +0.17(+1.72%)
Sep 24, 2008 10.16 10.16 9.744 9.831 28,951 -0.42(-4.13%)
Sep 23, 2008 10.27 10.36 10.19 10.25 47,846 -0.11(-1.08%)
Sep 22, 2008 10.25 10.39 10.15 10.37 36,526 +0.12(+1.15%)
Sep 19, 2008 10.05 10.35 10.05 10.25 0 +0.31(+3.11%)
Sep 18, 2008 9.411 10.15 9.314 9.939 94,358 +0.46(+4.84%)
Sep 17, 2008 9.559 9.671 9.362 9.480 100,857 -0.23(-2.33%)
Sep 16, 2008 9.657 9.953 9.559 9.707 157,751 -0.13(-1.34%)
Sep 15, 2008 9.756 9.854 9.350 9.839 149,282 +0.01(+0.10%)
Sep 12, 2008 9.878 9.951 9.780 9.829 37,617 -0.04(-0.44%)
Sep 11, 2008 9.837 9.894 9.762 9.872 139,277 -0.07(-0.75%)
Sep 10, 2008 10.04 10.04 9.874 9.947 67,314 +0.09(+0.94%)
Sep 09, 2008 10.07 10.09 9.847 9.854 29,012 -0.24(-2.34%)
Sep 08, 2008 10.01 10.10 9.921 10.09 84,383 +0.18(+1.79%)
Sep 05, 2008 9.766 9.979 9.681 9.914 0 +0.06(+0.62%)
Sep 04, 2008 10.00 10.07 9.821 9.852 81,475 -0.10(-1.03%)
Sep 03, 2008 10.07 10.12 9.953 9.955 50,281 -0.12(-1.15%)
Sep 02, 2008 10.08 10.20 10.07 10.07 43,635 +0.02(+0.20%)
Aug 29, 2008 10.09 10.09 10.01 10.05 0 -0.03(-0.29%)
Aug 28, 2008 10.15 10.25 10.07 10.08 21,340 -0.00(-0.04%)
Aug 27, 2008 10.03 10.10 10.03 10.09 17,961 +0.08(+0.85%)
Aug 26, 2008 9.985 10.04 9.975 10.00 148,937 -0.02(-0.23%)
Aug 25, 2008 10.10 10.10 9.947 10.02 35,303 -0.16(-1.56%)
Aug 22, 2008 10.19 10.22 10.18 10.18 0 +0.06(+0.56%)
Aug 21, 2008 10.06 10.18 9.916 10.13 25,455 +0.02(+0.19%)
Aug 20, 2008 10.05 10.22 10.05 10.11 98,351 -0.21(-2.03%)
Aug 19, 2008 10.35 10.35 10.25 10.32 37,790 +0.03(+0.25%)
Aug 18, 2008 10.44 10.44 10.28 10.29 71,500 -0.15(-1.47%)
Aug 15, 2008 10.37 10.52 10.36 10.44 0 +0.11(+1.03%)
Aug 14, 2008 10.25 10.37 10.25 10.34 44,314 +0.04(+0.34%)
Aug 13, 2008 10.30 10.38 10.22 10.30 39,880 +0.05(+0.48%)
Aug 12, 2008 10.28 10.30 10.24 10.25 66,036 +0.03(+0.25%)
Aug 11, 2008 10.24 10.28 10.20 10.23 164,900 +0.11(+1.07%)
Aug 08, 2008 9.998 10.19 9.953 10.12 138,744 +0.13(+1.26%)
Aug 07, 2008 10.12 10.13 9.992 9.992 43,467 -0.13(-1.30%)
Aug 06, 2008 10.05 10.21 10.05 10.12 91,598 +0.08(+0.80%)
Aug 05, 2008 9.918 10.11 9.918 10.04 94,008 +0.19(+1.92%)
Aug 04, 2008 10.15 10.15 9.854 9.854 26,561 -0.20(-1.94%)
Aug 01, 2008 10.32 10.32 10.04 10.05 121,797 -0.30(-2.88%)
Jul 31, 2008 9.953 10.48 9.953 10.35 140,119 +0.19(+1.88%)
Jul 30, 2008 10.16 10.19 9.957 10.16 35,009 +0.07(+0.65%)
Jul 29, 2008 10.09 10.09 9.955 10.09 14,150 +0.23(+2.38%)
Jul 28, 2008 10.01 10.08 9.856 9.856 20,995 -0.20(-1.94%)
Jul 25, 2008 10.01 10.18 9.941 10.05 57,826 +0.04(+0.41%)
Jul 24, 2008 10.33 10.33 9.981 10.01 64,919 -0.18(-1.73%)
Jul 23, 2008 10.12 10.24 10.12 10.19 38,038 +0.12(+1.19%)
Jul 22, 2008 10.02 10.07 9.888 10.07 43,848 +0.02(+0.24%)
Jul 21, 2008 9.780 10.04 9.780 10.04 36,181 +0.13(+1.26%)
Jul 18, 2008 9.902 10.02 9.832 9.918 32,690 +0.10(+1.06%)
Jul 17, 2008 9.579 9.813 9.439 9.813 38,079 +0.40(+4.27%)
Jul 16, 2008 9.121 9.474 9.074 9.411 131,346 +0.21(+2.31%)
Jul 15, 2008 9.399 9.441 9.100 9.198 100,817 -0.30(-3.17%)
Jul 14, 2008 9.726 9.785 9.500 9.500 40,651 -0.23(-2.33%)
Jul 11, 2008 9.815 9.815 9.657 9.726 36,871 -0.20(-2.03%)
Jul 10, 2008 9.787 10.03 9.758 9.927 101,223 +0.14(+1.43%)
Jul 09, 2008 9.872 10.05 9.782 9.787 36,141 -0.10(-1.04%)
Jul 08, 2008 9.799 9.916 9.622 9.890 47,450 +0.08(+0.77%)
Jul 07, 2008 9.776 9.888 9.622 9.814 82,211 -0.08(-0.84%)
Jul 04, 2008 9.939 9.939 9.702 9.897 28,976 +0.00(+0.00%)
Jul 03, 2008 9.939 9.939 9.702 9.897 28,976 -0.04(-0.42%)
Jul 02, 2008 10.21 10.27 9.939 9.939 35,461 -0.27(-2.68%)
Jul 01, 2008 10.35 10.35 10.14 10.21 27,906 -0.20(-1.87%)
Jun 30, 2008 10.45 10.45 10.29 10.41 36,024 -0.04(-0.40%)
Jun 27, 2008 10.50 10.52 10.35 10.45 26,140 -0.05(-0.47%)
Jun 26, 2008 10.64 10.69 10.47 10.50 23,984 -0.14(-1.35%)
Jun 25, 2008 10.53 10.66 10.53 10.64 30,407 +0.09(+0.84%)
Jun 24, 2008 10.55 10.71 10.51 10.55 45,096 -0.14(-1.35%)
Jun 23, 2008 10.69 10.87 10.69 10.70 68,486 +0.04(+0.33%)
Jun 20, 2008 11.12 11.13 9.894 10.66 63,123 -0.38(-3.46%)
Jun 19, 2008 11.19 11.19 10.99 11.04 73,474 -0.20(-1.75%)
Jun 18, 2008 11.34 11.34 11.20 11.24 87,046 -0.15(-1.31%)
Jun 17, 2008 11.41 11.46 11.05 11.39 105,175 +0.01(+0.12%)
Jun 16, 2008 11.23 11.38 11.18 11.38 80,740 +0.24(+2.16%)
Jun 13, 2008 11.04 11.18 11.04 11.14 40,854 +0.09(+0.82%)
Jun 12, 2008 11.00 11.14 10.86 11.05 66,031 -0.02(-0.20%)
Jun 11, 2008 11.25 11.28 10.89 11.07 71,140 -0.05(-0.43%)
Jun 10, 2008 11.10 11.14 11.05 11.12 9,640 -0.03(-0.30%)
Jun 09, 2008 11.23 11.35 11.09 11.15 25,988 -0.09(-0.77%)
Jun 06, 2008 11.57 11.57 11.24 11.24 53,437 -0.38(-3.29%)
Jun 05, 2008 11.49 11.63 11.41 11.62 33,842 +0.21(+1.87%)
Jun 04, 2008 11.28 11.51 11.28 11.41 22,193 +0.04(+0.35%)
Jun 03, 2008 11.40 11.43 11.33 11.37 8,625 +0.02(+0.17%)
Jun 02, 2008 11.51 11.51 11.33 11.35 18,392 -0.18(-1.59%)
May 30, 2008 11.43 11.53 11.41 11.53 19,737 +0.15(+1.30%)
May 29, 2008 11.37 11.41 11.23 11.38 54,848 +0.10(+0.86%)
May 28, 2008 11.24 11.32 11.23 11.29 30,382 +0.09(+0.77%)
May 27, 2008 11.13 11.27 11.11 11.20 74,484 +0.05(+0.42%)
May 26, 2008 11.22 11.22 11.10 11.15 0 +0.00(+0.00%)
May 23, 2008 11.22 11.22 11.10 11.15 44,386 -0.16(-1.39%)
May 22, 2008 11.47 11.47 11.30 11.31 39,068 -0.21(-1.80%)
May 21, 2008 11.50 11.57 11.49 11.52 42,427 -0.19(-1.62%)
May 20, 2008 11.75 11.82 11.61 11.71 54,513 -0.09(-0.80%)
May 19, 2008 11.68 11.92 11.68 11.80 34,400 +0.05(+0.40%)
May 16, 2008 11.92 11.92 11.73 11.75 23,593 +0.06(+0.52%)
May 15, 2008 11.64 11.74 11.63 11.69 34,030 +0.06(+0.54%)
May 14, 2008 11.51 11.66 11.51 11.63 16,642 +0.15(+1.27%)
May 13, 2008 11.38 11.55 11.38 11.48 68,050 +0.05(+0.43%)
May 12, 2008 11.33 11.47 11.29 11.43 88,158 +0.08(+0.68%)
May 09, 2008 11.33 11.36 11.24 11.36 7,164 +0.07(+0.61%)
May 08, 2008 11.28 11.40 11.24 11.29 22,015 +0.06(+0.53%)
May 07, 2008 11.19 11.30 11.15 11.23 89,035 -0.03(-0.23%)
May 06, 2008 11.09 11.35 11.09 11.25 28,865 +0.09(+0.78%)
May 05, 2008 11.14 11.20 11.14 11.17 33,918 +0.01(+0.12%)
May 02, 2008 11.01 11.21 11.01 11.15 27,246 +0.09(+0.78%)
May 01, 2008 10.86 11.08 10.85 11.07 105,987 +0.19(+1.70%)
Apr 30, 2008 10.99 11.06 10.81 10.88 43,635 -0.03(-0.29%)
Apr 29, 2008 10.96 10.98 10.90 10.91 20,153 -0.08(-0.75%)
Apr 28, 2008 11.04 11.05 10.99 11.00 13,435 +0.04(+0.40%)
Apr 25, 2008 10.96 10.96 10.91 10.95 23,212 +0.04(+0.40%)
Apr 24, 2008 10.72 10.91 10.72 10.91 25,876 +0.20(+1.84%)
Apr 23, 2008 10.53 10.79 10.53 10.71 71,389 +0.20(+1.87%)
Apr 22, 2008 10.78 10.78 10.45 10.51 42,660 -0.33(-3.00%)
Apr 21, 2008 10.69 10.84 10.68 10.84 37,708 +0.03(+0.24%)
Apr 18, 2008 10.52 10.81 10.52 10.81 42,544 +0.20(+1.88%)
Apr 17, 2008 10.61 10.68 10.56 10.62 40,590 -0.00(-0.02%)
Apr 16, 2008 10.52 10.67 10.45 10.62 13,420 +0.15(+1.45%)
Apr 15, 2008 10.32 10.52 10.27 10.47 16,966 +0.12(+1.14%)
Apr 14, 2008 10.35 10.49 10.26 10.35 49,571 -0.10(-0.94%)
Apr 11, 2008 10.50 10.64 10.25 10.45 106,043 -0.14(-1.36%)
Apr 10, 2008 10.82 10.82 10.58 10.59 48,201 -0.14(-1.34%)
Apr 09, 2008 10.83 10.84 10.73 10.73 6,088 -0.03(-0.27%)
Apr 08, 2008 10.74 10.83 10.72 10.76 23,847 -0.06(-0.58%)
Apr 07, 2008 10.95 11.04 10.82 10.83 45,157 -0.21(-1.86%)
Apr 04, 2008 10.92 11.08 10.84 11.03 49,723 +0.06(+0.50%)
Apr 03, 2008 10.85 10.98 10.77 10.98 31,965 +0.03(+0.26%)
Apr 02, 2008 10.74 10.98 10.67 10.95 48,708 +0.17(+1.54%)
Apr 01, 2008 10.54 10.78 10.52 10.78 57,841 +0.27(+2.59%)
Mar 31, 2008 10.48 10.59 10.45 10.51 19,280 +0.06(+0.58%)
Mar 28, 2008 10.46 10.60 10.45 10.45 16,236 -0.09(-0.90%)
Mar 27, 2008 10.54 10.62 10.48 10.54 15,221 -0.01(-0.13%)
Mar 26, 2008 10.63 10.64 10.45 10.56 62,915 -0.08(-0.72%)
Mar 25, 2008 10.40 10.64 10.40 10.63 61,160 +0.25(+2.37%)
Mar 24, 2008 10.26 10.50 10.25 10.39 71,206 +0.24(+2.39%)
Mar 21, 2008 10.11 10.17 9.935 10.14 40,083 +0.00(+0.00%)
Mar 20, 2008 10.11 10.17 9.935 10.14 40,083 +0.05(+0.47%)
Mar 19, 2008 10.11 10.20 10.04 10.10 41,605 -0.03(-0.29%)
Mar 18, 2008 10.19 10.25 10.05 10.13 75,600 +0.13(+1.34%)
Mar 17, 2008 10.20 10.37 9.807 9.992 423,158 -0.21(-2.03%)
Mar 14, 2008 10.43 10.46 10.02 10.20 43,635 -0.05(-0.48%)
Mar 13, 2008 10.35 10.35 10.03 10.25 51,753 -0.14(-1.31%)
Mar 12, 2008 10.27 10.38 10.10 10.38 49,723 +0.34(+3.44%)
Mar 11, 2008 10.23 10.23 9.939 10.04 44,588 +0.18(+1.78%)
Mar 10, 2008 10.28 10.28 9.817 9.864 58,349 -0.41(-4.03%)
Mar 07, 2008 10.48 10.53 10.28 10.28 35,009 -0.21(-1.99%)
Mar 06, 2008 10.67 10.67 10.48 10.49 19,788 -0.14(-1.30%)
Mar 05, 2008 10.66 10.71 10.63 10.63 14,714 +0.07(+0.62%)
Mar 04, 2008 10.65 10.65 10.44 10.56 20,158 -0.16(-1.47%)
Mar 03, 2008 10.83 10.83 10.66 10.72 11,669 -0.01(-0.13%)
Feb 29, 2008 11.03 11.03 10.73 10.73 53,315 -0.30(-2.72%)
Feb 28, 2008 11.00 11.03 10.93 11.03 29,935 +0.10(+0.90%)
Feb 27, 2008 10.85 11.06 10.83 10.93 32,980 +0.08(+0.76%)
Feb 26, 2008 10.66 10.92 10.66 10.85 31,965 +0.08(+0.71%)
Feb 25, 2008 10.62 10.77 10.62 10.77 18,265 +0.21(+1.98%)
Feb 22, 2008 10.68 10.72 10.47 10.56 19,788 -0.12(-1.11%)
Feb 21, 2008 10.61 10.80 10.60 10.68 36,024 +0.02(+0.20%)
Feb 20, 2008 10.49 10.68 10.49 10.66 52,438 -0.18(-1.65%)
Feb 19, 2008 10.71 11.00 10.71 10.84 22,324 +0.08(+0.73%)
Feb 18, 2008 10.99 10.99 10.64 10.76 0 +0.00(+0.00%)
Feb 15, 2008 10.99 10.99 10.64 10.76 42,620 -0.33(-2.93%)
Feb 14, 2008 11.01 11.14 11.01 11.09 19,788 +0.02(+0.20%)
Feb 13, 2008 10.84 11.09 10.84 11.06 27,906 +0.14(+1.32%)
Feb 12, 2008 11.14 11.16 10.92 10.92 48,708 -0.18(-1.63%)
Feb 11, 2008 11.08 11.12 10.96 11.10 53,275 -0.08(-0.74%)
Feb 08, 2008 10.99 11.18 10.91 11.18 25,876 +0.29(+2.68%)
Feb 07, 2008 10.77 11.04 10.77 10.89 22,832 +0.05(+0.49%)
Feb 06, 2008 10.94 11.09 10.84 10.84 28,920 -0.18(-1.61%)
Feb 05, 2008 11.40 11.40 11.02 11.02 43,127 -0.42(-3.64%)
Feb 04, 2008 11.32 11.45 11.32 11.43 22,324 +0.04(+0.33%)
Feb 01, 2008 11.04 11.56 11.04 11.40 50,231 +0.22(+2.01%)
Jan 31, 2008 10.90 11.17 10.90 11.17 41,098 +0.12(+1.09%)
Jan 30, 2008 11.00 11.23 11.00 11.05 56,319 -0.03(-0.28%)
Jan 29, 2008 11.04 11.18 10.97 11.08 20,802 +0.15(+1.38%)
Jan 28, 2008 10.60 10.94 10.60 10.93 38,561 +0.18(+1.71%)
Jan 25, 2008 11.04 11.04 10.71 10.75 33,994 -0.32(-2.87%)
Jan 24, 2008 10.52 11.06 10.52 11.06 102,491 +0.49(+4.64%)
Jan 23, 2008 9.992 10.71 9.992 10.57 89,807 +0.50(+4.99%)
Jan 22, 2008 9.066 10.12 9.066 10.07 149,171 -0.29(-2.81%)
Jan 21, 2008 10.37 10.72 10.29 10.36 0 +0.00(+0.00%)
Jan 18, 2008 10.37 10.72 10.29 10.36 86,255 -0.22(-2.05%)
Jan 17, 2008 10.80 10.90 10.58 10.58 119,742 -0.26(-2.42%)
Jan 16, 2008 10.98 10.98 10.75 10.84 74,585 -0.21(-1.89%)
Jan 15, 2008 11.22 11.31 10.95 11.05 54,797 -0.28(-2.44%)
Jan 14, 2008 11.22 11.33 11.22 11.33 42,904 +0.07(+0.61%)
Jan 11, 2008 11.50 11.57 11.23 11.26 45,791 -0.24(-2.11%)
Jan 10, 2008 11.17 11.50 11.14 11.50 26,891 +0.27(+2.37%)
Jan 09, 2008 11.33 11.43 10.93 11.23 126,846 -0.32(-2.80%)
Jan 08, 2008 11.81 11.86 11.55 11.56 29,108 -0.18(-1.56%)
Jan 07, 2008 11.98 12.05 11.72 11.74 33,487 -0.24(-2.01%)
Jan 04, 2008 12.02 12.12 11.92 11.98 8,625 -0.14(-1.14%)
Jan 03, 2008 11.76 12.12 11.76 12.12 25,572 +0.36(+3.03%)
Jan 02, 2008 11.75 11.86 11.74 11.76 32,472 -0.08(-0.67%)
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.