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

Source Capital, Inc. (NY: SOR )

42.32 +0.02 (+0.05%)
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 (%)
Mar 31, 2010 9.361 9.377 9.317 9.324 34,892 +0.01(+0.15%)
Mar 30, 2010 9.322 9.345 9.258 9.310 37,884 +0.03(+0.28%)
Mar 29, 2010 9.280 9.306 9.220 9.284 44,247 +0.10(+1.07%)
Mar 26, 2010 9.148 9.286 9.120 9.186 35,047 +0.06(+0.64%)
Mar 25, 2010 9.341 9.361 9.097 9.128 40,374 -0.12(-1.28%)
Mar 24, 2010 9.298 9.304 9.200 9.246 75,167 -0.04(-0.48%)
Mar 23, 2010 9.182 9.351 9.144 9.290 128,017 +0.10(+1.08%)
Mar 22, 2010 9.140 9.224 9.120 9.191 20,520 +0.06(+0.65%)
Mar 19, 2010 9.290 9.290 9.124 9.132 60,371 -0.18(-1.98%)
Mar 18, 2010 9.318 9.334 9.270 9.316 78,174 +0.00(+0.02%)
Mar 17, 2010 9.208 9.320 9.208 9.314 72,638 +0.09(+0.94%)
Mar 16, 2010 9.198 9.238 9.091 9.228 87,817 +0.10(+1.08%)
Mar 15, 2010 9.101 9.130 9.069 9.130 103,329 -0.07(-0.76%)
Mar 12, 2010 9.324 9.324 9.096 9.200 35,545 +0.08(+0.89%)
Mar 11, 2010 9.044 9.119 8.995 9.119 55,204 +0.05(+0.52%)
Mar 10, 2010 8.999 9.144 8.999 9.071 37,969 +0.03(+0.33%)
Mar 09, 2010 8.796 9.083 8.796 9.041 104,146 +0.03(+0.38%)
Mar 08, 2010 8.941 9.033 8.903 9.007 29,864 +0.04(+0.46%)
Mar 05, 2010 8.808 8.973 8.808 8.966 72,055 +0.20(+2.26%)
Mar 04, 2010 8.816 8.843 8.768 8.768 27,983 -0.09(-1.00%)
Mar 03, 2010 8.794 8.889 8.794 8.856 72,618 +0.08(+0.93%)
Mar 02, 2010 8.694 8.794 8.692 8.775 26,200 +0.13(+1.48%)
Mar 01, 2010 8.539 8.694 8.539 8.647 23,542 +0.11(+1.26%)
Feb 26, 2010 8.505 8.547 8.501 8.539 16,926 +0.03(+0.40%)
Feb 25, 2010 8.567 8.567 8.419 8.505 35,893 -0.05(-0.53%)
Feb 24, 2010 8.578 8.605 8.533 8.550 55,796 -0.03(-0.32%)
Feb 23, 2010 8.495 8.690 8.487 8.577 59,281 +0.05(+0.62%)
Feb 22, 2010 8.497 8.607 8.493 8.525 32,025 +0.03(+0.40%)
Feb 19, 2010 8.501 8.575 8.491 8.491 43,241 -0.05(-0.59%)
Feb 18, 2010 8.517 8.593 8.517 8.541 34,853 -0.02(-0.28%)
Feb 17, 2010 8.629 8.629 8.509 8.565 77,875 +0.07(+0.85%)
Feb 16, 2010 8.378 8.501 8.325 8.493 73,815 +0.20(+2.36%)
Feb 12, 2010 8.200 8.297 8.297 8.297 60,587 +0.06(+0.77%)
Feb 11, 2010 7.798 8.265 7.798 8.233 74,532 +0.06(+0.78%)
Feb 10, 2010 8.137 8.229 8.093 8.170 33,141 +0.01(+0.12%)
Feb 09, 2010 8.119 8.249 8.087 8.160 139,982 +0.11(+1.34%)
Feb 08, 2010 8.006 8.217 8.006 8.052 84,378 +0.01(+0.09%)
Feb 05, 2010 8.140 8.140 7.891 8.045 109,193 -0.09(-1.14%)
Feb 04, 2010 8.378 8.378 8.131 8.138 82,201 -0.28(-3.34%)
Feb 03, 2010 8.410 8.475 8.384 8.420 61,905 +0.00(+0.02%)
Feb 02, 2010 8.281 8.445 8.281 8.418 66,186 +0.17(+2.04%)
Feb 01, 2010 8.190 8.269 8.190 8.249 28,991 +0.12(+1.45%)
Jan 29, 2010 8.299 8.338 8.120 8.131 61,854 -0.17(-2.00%)
Jan 28, 2010 8.360 8.378 8.182 8.297 69,473 -0.04(-0.47%)
Jan 27, 2010 8.368 8.372 8.291 8.336 131,025 -0.03(-0.36%)
Jan 26, 2010 8.380 8.414 8.360 8.366 78,960 -0.03(-0.33%)
Jan 25, 2010 8.435 8.435 8.361 8.394 24,144 +0.02(+0.26%)
Jan 22, 2010 8.511 8.544 8.370 8.372 94,046 -0.14(-1.68%)
Jan 21, 2010 8.647 8.665 8.503 8.515 63,854 -0.12(-1.41%)
Jan 20, 2010 8.740 8.740 8.616 8.637 53,427 -0.14(-1.62%)
Jan 19, 2010 8.717 8.820 8.655 8.780 48,086 +0.03(+0.37%)
Jan 15, 2010 8.909 8.747 8.747 8.747 62,606 -0.13(-1.51%)
Jan 14, 2010 8.778 8.901 8.748 8.881 42,143 +0.09(+0.99%)
Jan 13, 2010 8.695 8.794 8.695 8.794 33,489 +0.13(+1.46%)
Jan 12, 2010 8.715 8.723 8.651 8.667 33,555 -0.11(-1.26%)
Jan 11, 2010 8.752 8.792 8.715 8.778 48,772 +0.06(+0.69%)
Jan 08, 2010 8.695 8.718 8.658 8.718 85,251 +0.05(+0.56%)
Jan 07, 2010 8.610 8.675 8.576 8.669 42,390 +0.05(+0.62%)
Jan 06, 2010 8.572 8.651 8.572 8.616 47,869 +0.05(+0.53%)
Jan 05, 2010 8.578 8.616 8.523 8.570 43,178 +0.02(+0.21%)
Jan 04, 2010 8.556 8.601 8.517 8.552 61,233 +0.05(+0.63%)
Dec 31, 2009 8.473 8.498 8.498 8.498 36,352 +0.02(+0.23%)
Dec 30, 2009 8.497 8.517 8.441 8.479 50,989 -0.03(-0.35%)
Dec 29, 2009 8.515 8.546 8.497 8.509 116,226 +0.02(+0.18%)
Dec 28, 2009 8.517 8.517 8.481 8.494 65,924 -0.02(-0.24%)
Dec 24, 2009 8.501 8.515 8.469 8.515 33,742 +0.00(+0.05%)
Dec 23, 2009 8.475 8.511 8.451 8.511 44,541 +0.04(+0.50%)
Dec 22, 2009 8.384 8.481 8.384 8.469 29,526 +0.09(+1.13%)
Dec 21, 2009 8.194 8.475 8.194 8.374 88,114 +0.06(+0.67%)
Dec 18, 2009 8.441 8.441 8.283 8.319 120,478 -0.16(-1.89%)
Dec 17, 2009 8.437 8.479 8.398 8.479 41,633 -0.06(-0.67%)
Dec 16, 2009 8.422 8.630 8.332 8.536 135,084 +0.08(+0.94%)
Dec 15, 2009 8.271 8.457 8.271 8.457 100,044 +0.18(+2.15%)
Dec 14, 2009 8.154 8.279 8.150 8.279 63,879 +0.13(+1.58%)
Dec 11, 2009 8.218 8.220 8.115 8.150 45,879 +0.05(+0.62%)
Dec 10, 2009 8.128 8.197 8.100 8.100 46,990 -0.03(-0.35%)
Dec 09, 2009 8.150 8.150 8.061 8.128 53,412 +0.02(+0.26%)
Dec 08, 2009 8.152 8.152 8.040 8.107 55,275 -0.05(-0.58%)
Dec 07, 2009 8.167 8.231 8.151 8.154 24,588 +0.03(+0.39%)
Dec 04, 2009 8.180 8.338 8.023 8.122 32,792 +0.05(+0.56%)
Dec 03, 2009 8.067 8.186 8.057 8.077 52,726 -0.04(-0.48%)
Dec 02, 2009 8.037 8.140 8.037 8.116 60,360 +0.07(+0.92%)
Dec 01, 2009 8.037 8.114 8.021 8.041 37,215 +0.04(+0.52%)
Nov 30, 2009 7.966 8.000 7.928 8.000 20,927 -0.05(-0.64%)
Nov 27, 2009 8.061 8.061 7.953 8.051 25,103 -0.05(-0.61%)
Nov 25, 2009 8.338 8.867 8.101 8.101 31,646 -0.03(-0.34%)
Nov 24, 2009 8.107 8.200 8.069 8.128 43,734 -0.03(-0.34%)
Nov 23, 2009 8.178 8.253 8.156 8.156 37,124 +0.05(+0.56%)
Nov 20, 2009 8.124 8.138 8.002 8.111 36,493 -0.05(-0.61%)
Nov 19, 2009 8.313 8.313 8.081 8.160 51,524 -0.16(-1.88%)
Nov 18, 2009 8.326 8.348 8.299 8.317 39,462 -0.02(-0.26%)
Nov 17, 2009 8.319 8.400 8.281 8.338 40,714 -0.02(-0.24%)
Nov 16, 2009 8.214 8.420 8.214 8.358 87,922 +0.14(+1.66%)
Nov 13, 2009 8.242 8.249 8.222 8.222 13,864 -0.02(-0.25%)
Nov 12, 2009 8.388 8.405 8.241 8.242 26,315 -0.09(-1.06%)
Nov 11, 2009 8.354 8.432 8.323 8.330 28,743 +0.05(+0.62%)
Nov 10, 2009 8.164 8.332 8.164 8.279 122,724 +0.05(+0.66%)
Nov 09, 2009 8.087 8.224 8.085 8.224 32,828 +0.19(+2.30%)
Nov 06, 2009 7.942 8.120 7.942 8.039 46,682 +0.02(+0.30%)
Nov 05, 2009 7.903 8.041 7.903 8.016 84,095 +0.10(+1.33%)
Nov 04, 2009 7.883 7.968 7.883 7.911 62,612 +0.05(+0.66%)
Nov 03, 2009 7.810 7.873 7.732 7.859 54,190 +0.09(+1.15%)
Nov 02, 2009 7.823 7.934 7.726 7.770 118,251 -0.03(-0.38%)
Oct 30, 2009 7.944 7.988 7.665 7.800 61,536 -0.18(-2.23%)
Oct 29, 2009 7.849 8.071 7.843 7.978 78,622 +0.19(+2.39%)
Oct 28, 2009 8.138 8.142 7.665 7.792 84,893 -0.40(-4.86%)
Oct 27, 2009 8.328 8.368 8.132 8.190 110,258 -0.13(-1.58%)
Oct 26, 2009 8.358 8.534 8.309 8.322 69,084 -0.15(-1.79%)
Oct 23, 2009 8.453 8.473 8.435 8.473 27,380 -0.06(-0.74%)
Oct 22, 2009 8.536 8.536 8.394 8.536 17,423 -0.04(-0.46%)
Oct 21, 2009 8.530 8.657 8.507 8.576 17,913 +0.01(+0.16%)
Oct 20, 2009 8.523 8.570 8.523 8.562 32,136 -0.07(-0.85%)
Oct 19, 2009 8.489 8.636 8.489 8.636 33,782 +0.15(+1.73%)
Oct 16, 2009 8.513 8.515 8.451 8.489 14,162 -0.06(-0.74%)
Oct 15, 2009 8.453 8.580 8.453 8.552 24,234 +0.02(+0.26%)
Oct 14, 2009 8.489 8.647 8.449 8.530 67,696 +0.10(+1.25%)
Oct 13, 2009 8.429 8.429 8.287 8.426 90,790 +0.02(+0.19%)
Oct 12, 2009 8.428 8.449 8.388 8.410 60,865 +0.02(+0.28%)
Oct 09, 2009 8.227 8.418 8.227 8.386 28,602 +0.11(+1.32%)
Oct 08, 2009 8.156 8.285 8.156 8.277 46,430 +0.16(+1.92%)
Oct 07, 2009 8.091 8.136 8.091 8.120 30,116 +0.02(+0.27%)
Oct 06, 2009 7.978 8.168 7.978 8.099 55,836 +0.12(+1.46%)
Oct 05, 2009 7.922 8.006 7.903 7.982 70,554 +0.11(+1.36%)
Oct 02, 2009 7.639 7.958 7.626 7.875 116,943 -0.16(-1.95%)
Oct 01, 2009 8.229 8.229 8.031 8.031 48,894 -0.23(-2.76%)
Sep 30, 2009 8.251 8.317 8.142 8.259 68,827 +0.01(+0.11%)
Sep 29, 2009 8.233 8.315 8.222 8.250 43,764 +0.00(+0.03%)
Sep 28, 2009 8.119 8.309 8.119 8.247 46,147 +0.13(+1.56%)
Sep 25, 2009 8.150 8.170 8.041 8.120 46,435 -0.08(-0.99%)
Sep 24, 2009 8.319 8.364 8.202 8.202 71,356 -0.29(-3.36%)
Sep 23, 2009 8.225 8.517 8.225 8.487 47,126 +0.04(+0.42%)
Sep 22, 2009 8.420 8.452 8.398 8.451 63,228 +0.03(+0.40%)
Sep 21, 2009 8.457 8.457 8.368 8.418 38,518 -0.04(-0.46%)
Sep 18, 2009 8.404 8.459 8.404 8.456 36,009 +0.02(+0.27%)
Sep 17, 2009 8.338 8.442 8.338 8.433 95,970 +0.14(+1.70%)
Sep 16, 2009 8.210 8.382 8.210 8.293 77,743 +0.01(+0.07%)
Sep 15, 2009 8.487 8.487 8.142 8.287 76,395 +0.14(+1.73%)
Sep 14, 2009 8.061 8.146 7.922 8.146 36,816 -0.00(-0.05%)
Sep 11, 2009 8.061 8.150 8.041 8.150 31,853 +0.08(+1.03%)
Sep 10, 2009 7.899 8.099 7.899 8.067 43,915 +0.20(+2.56%)
Sep 09, 2009 7.823 7.882 7.823 7.865 21,321 +0.08(+1.00%)
Sep 08, 2009 7.766 7.888 7.714 7.788 51,418 +0.06(+0.79%)
Sep 04, 2009 7.427 7.726 7.427 7.726 40,770 +0.22(+2.98%)
Sep 03, 2009 7.512 7.548 7.494 7.503 25,052 -0.05(-0.62%)
Sep 02, 2009 7.538 7.562 7.431 7.550 24,729 +0.02(+0.31%)
Sep 01, 2009 7.641 7.768 7.505 7.526 83,060 -0.21(-2.71%)
Aug 31, 2009 7.792 7.792 7.677 7.736 66,636 -0.10(-1.22%)
Aug 28, 2009 7.841 7.881 7.752 7.831 52,180 -0.08(-1.03%)
Aug 27, 2009 7.764 7.913 7.685 7.913 36,948 +0.05(+0.68%)
Aug 26, 2009 7.804 7.899 7.724 7.859 36,599 +0.00(+0.05%)
Aug 25, 2009 7.865 7.885 7.823 7.855 87,326 +0.03(+0.32%)
Aug 24, 2009 7.922 7.972 7.806 7.830 78,642 +0.03(+0.34%)
Aug 21, 2009 7.661 7.808 7.661 7.804 37,559 +0.18(+2.39%)
Aug 20, 2009 7.437 7.661 7.437 7.621 26,673 +0.07(+0.89%)
Aug 19, 2009 7.467 7.604 7.467 7.554 42,840 -0.06(-0.83%)
Aug 18, 2009 7.548 7.705 7.548 7.617 41,527 +0.08(+1.08%)
Aug 17, 2009 7.764 7.764 7.536 7.536 132,444 -0.26(-3.28%)
Aug 14, 2009 7.859 7.895 7.776 7.792 87,654 -0.07(-0.93%)
Aug 13, 2009 7.841 8.103 7.841 7.865 63,874 -0.01(-0.19%)
Aug 12, 2009 7.726 7.895 7.726 7.880 32,747 +0.13(+1.67%)
Aug 11, 2009 7.855 7.867 7.705 7.750 32,914 -0.11(-1.46%)
Aug 10, 2009 7.728 7.953 7.728 7.865 89,558 -0.01(-0.13%)
Aug 07, 2009 7.734 7.891 7.715 7.875 51,635 +0.19(+2.47%)
Aug 06, 2009 7.665 7.736 7.633 7.685 49,610 -0.01(-0.08%)
Aug 05, 2009 7.453 7.762 7.447 7.691 52,892 -0.10(-1.35%)
Aug 04, 2009 7.911 7.911 7.740 7.796 65,555 -0.02(-0.20%)
Aug 03, 2009 7.794 7.812 7.716 7.812 40,376 +0.11(+1.49%)
Jul 31, 2009 7.645 7.722 7.645 7.697 36,554 +0.05(+0.68%)
Jul 30, 2009 7.592 7.712 7.592 7.645 46,500 +0.08(+1.09%)
Jul 29, 2009 7.536 7.563 7.536 7.563 42,784 +0.05(+0.62%)
Jul 28, 2009 7.576 7.582 7.469 7.516 51,418 -0.01(-0.13%)
Jul 27, 2009 7.525 7.817 7.487 7.526 250,655 -0.01(-0.16%)
Jul 24, 2009 7.823 7.823 7.478 7.538 3,832 +0.00(+0.00%)
Jul 23, 2009 7.318 7.554 7.318 7.538 87,038 +0.20(+2.73%)
Jul 22, 2009 7.308 7.353 7.306 7.338 42,618 +0.00(+0.03%)
Jul 21, 2009 7.457 7.457 7.273 7.336 41,941 +0.04(+0.57%)
Jul 20, 2009 7.124 7.372 7.124 7.295 124,764 +0.17(+2.45%)
Jul 17, 2009 7.061 7.124 7.059 7.120 28,142 +0.04(+0.53%)
Jul 16, 2009 6.982 7.100 6.980 7.083 81,333 +0.07(+1.02%)
Jul 15, 2009 6.883 7.027 6.883 7.011 133,908 +0.21(+3.12%)
Jul 14, 2009 6.675 6.805 6.661 6.799 52,867 +0.13(+1.90%)
Jul 13, 2009 6.584 6.720 6.487 6.673 78,723 +0.10(+1.54%)
Jul 10, 2009 6.467 6.586 6.467 6.571 33,439 +0.01(+0.22%)
Jul 09, 2009 6.502 6.581 6.502 6.557 125,006 +0.09(+1.42%)
Jul 08, 2009 6.540 6.574 6.463 6.465 62,975 -0.07(-1.06%)
Jul 07, 2009 6.653 6.665 6.534 6.534 47,126 -0.12(-1.79%)
Jul 06, 2009 6.487 6.718 6.487 6.653 124,093 -0.14(-2.01%)
Jul 02, 2009 6.994 6.994 6.778 6.790 121,664 -0.12(-1.80%)
Jul 01, 2009 6.863 7.027 6.863 6.914 57,285 +0.06(+0.90%)
Jun 30, 2009 6.852 6.859 6.805 6.853 44,238 +0.00(+0.01%)
Jun 29, 2009 6.857 6.900 6.847 6.853 77,708 -0.01(-0.12%)
Jun 26, 2009 6.704 6.861 6.675 6.861 106,088 +0.21(+3.10%)
Jun 25, 2009 6.667 6.797 6.639 6.655 192,440 +0.08(+1.27%)
Jun 24, 2009 6.496 6.678 6.496 6.572 69,463 +0.09(+1.41%)
Jun 23, 2009 6.445 6.576 6.348 6.481 275,167 -0.20(-2.94%)
Jun 22, 2009 6.837 6.837 6.635 6.677 64,111 -0.16(-2.35%)
Jun 19, 2009 6.829 6.926 6.799 6.837 62,566 +0.00(+0.06%)
Jun 18, 2009 6.835 6.853 6.754 6.833 33,933 +0.02(+0.29%)
Jun 17, 2009 6.912 6.912 6.796 6.813 50,585 -0.10(-1.52%)
Jun 16, 2009 7.045 7.045 6.865 6.918 191,244 -0.02(-0.26%)
Jun 15, 2009 7.170 7.170 6.865 6.936 118,105 -0.09(-1.24%)
Jun 12, 2009 7.001 7.023 6.766 7.023 80,914 -0.02(-0.25%)
Jun 11, 2009 6.970 7.041 6.948 7.041 26,693 +0.11(+1.60%)
Jun 10, 2009 6.964 7.003 6.900 6.930 83,736 +0.03(+0.37%)
Jun 09, 2009 6.837 6.904 6.837 6.904 22,674 +0.07(+0.96%)
Jun 08, 2009 6.932 6.932 6.801 6.839 13,253 -0.11(-1.62%)
Jun 05, 2009 6.912 6.952 6.912 6.952 13,278 +0.04(+0.57%)
Jun 04, 2009 6.764 6.968 6.764 6.912 46,798 +0.07(+0.95%)
Jun 03, 2009 6.893 6.904 6.813 6.847 57,250 -0.08(-1.17%)
Jun 02, 2009 6.893 6.978 6.855 6.928 50,681 +0.04(+0.55%)
Jun 01, 2009 6.663 6.932 6.663 6.891 44,223 +0.27(+4.04%)
May 29, 2009 6.548 6.625 6.548 6.623 44,516 +0.02(+0.24%)
May 28, 2009 6.483 6.631 6.483 6.607 23,654 +0.08(+1.24%)
May 27, 2009 6.595 6.669 6.526 6.526 24,033 -0.09(-1.35%)
May 26, 2009 6.356 6.616 6.356 6.615 26,017 +0.23(+3.53%)
May 22, 2009 6.415 6.429 6.387 6.389 36,498 -0.05(-0.74%)
May 21, 2009 6.681 6.681 6.350 6.437 42,052 -0.20(-3.01%)
May 20, 2009 6.746 6.774 6.627 6.637 42,522 -0.13(-1.99%)
May 19, 2009 6.621 6.883 6.536 6.772 47,939 +0.20(+2.98%)
May 18, 2009 6.354 6.599 6.354 6.576 52,488 +0.24(+3.75%)
May 15, 2009 6.401 6.498 6.322 6.338 62,364 -0.12(-1.84%)
May 14, 2009 6.437 6.529 6.432 6.457 24,497 -0.01(-0.18%)
May 13, 2009 6.645 6.645 6.435 6.469 53,372 -0.19(-2.83%)
May 12, 2009 6.726 6.778 6.556 6.657 28,627 -0.11(-1.63%)
May 11, 2009 6.807 6.807 6.706 6.767 48,888 -0.10(-1.39%)
May 08, 2009 6.714 6.930 6.643 6.863 50,908 +0.23(+3.40%)
May 07, 2009 6.881 6.970 6.629 6.637 56,270 -0.17(-2.56%)
May 06, 2009 6.972 6.972 6.734 6.811 58,880 +0.00(+0.03%)
May 05, 2009 6.793 6.809 6.637 6.809 40,603 -0.09(-1.35%)
May 04, 2009 6.526 6.902 6.471 6.902 90,406 +0.35(+5.38%)
May 01, 2009 6.540 6.801 6.437 6.550 119,947 +0.01(+0.15%)
Apr 30, 2009 6.407 6.674 6.407 6.540 58,694 +0.22(+3.54%)
Apr 29, 2009 6.306 6.463 6.306 6.316 43,633 +0.07(+1.05%)
Apr 28, 2009 6.189 6.300 6.126 6.251 26,703 -0.01(-0.13%)
Apr 27, 2009 6.288 6.351 6.259 6.259 44,026 -0.07(-1.10%)
Apr 24, 2009 6.197 6.363 6.197 6.328 71,175 +0.22(+3.57%)
Apr 23, 2009 6.152 6.191 6.055 6.110 38,604 -0.08(-1.34%)
Apr 22, 2009 6.090 6.338 6.066 6.193 51,171 +0.11(+1.79%)
Apr 21, 2009 5.942 6.088 5.918 6.084 110,006 +0.07(+1.09%)
Apr 20, 2009 6.263 6.263 6.003 6.019 49,323 -0.24(-3.86%)
Apr 17, 2009 6.243 6.324 6.162 6.261 25,593 +0.01(+0.16%)
Apr 16, 2009 6.140 6.288 6.078 6.251 157,289 +0.19(+3.07%)
Apr 15, 2009 6.065 6.135 5.910 6.065 46,864 +0.02(+0.39%)
Apr 14, 2009 5.991 6.096 5.979 6.041 45,198 -0.08(-1.29%)
Apr 13, 2009 6.031 6.140 6.011 6.120 83,388 +0.11(+1.81%)
Apr 09, 2009 5.884 6.176 5.884 6.011 63,450 +0.20(+3.51%)
Apr 08, 2009 5.793 5.843 5.754 5.807 22,871 +0.08(+1.45%)
Apr 07, 2009 5.843 5.847 5.724 5.724 51,766 -0.18(-3.02%)
Apr 06, 2009 5.942 5.942 5.876 5.902 23,285 -0.12(-1.96%)
Apr 03, 2009 5.869 6.025 5.869 6.021 32,070 +0.08(+1.39%)
Apr 02, 2009 5.823 5.942 5.823 5.938 31,601 +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.