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

BlackRock MuniVest Fund II, Inc. (NY: MVT )

11.10 +0.06 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2008 5.088 5.099 5.061 5.070 27,385 -0.02(-0.34%)
Jul 30, 2008 5.057 5.107 5.057 5.088 70,220 +0.00(+0.00%)
Jul 29, 2008 5.088 5.114 4.936 5.088 124,243 +0.01(+0.15%)
Jul 28, 2008 5.095 5.107 5.050 5.080 29,761 -0.02(-0.30%)
Jul 25, 2008 5.114 5.126 5.080 5.095 17,119 +0.00(+0.07%)
Jul 24, 2008 5.065 5.092 5.065 5.092 34,678 -0.00(-0.07%)
Jul 23, 2008 5.061 5.095 5.057 5.095 13,958 +0.00(+0.07%)
Jul 22, 2008 5.038 5.092 5.038 5.092 25,067 +0.02(+0.30%)
Jul 21, 2008 5.076 5.076 5.050 5.076 56,559 -0.01(-0.22%)
Jul 18, 2008 5.145 5.145 5.061 5.088 83,051 -0.06(-1.11%)
Jul 17, 2008 5.050 5.158 5.050 5.145 33,772 +0.08(+1.50%)
Jul 16, 2008 5.042 5.069 5.038 5.069 16,750 +0.03(+0.53%)
Jul 15, 2008 5.073 5.076 5.004 5.042 170,786 -0.05(-0.90%)
Jul 14, 2008 5.141 5.163 5.088 5.088 52,935 -0.09(-1.83%)
Jul 11, 2008 5.316 5.316 5.137 5.183 98,730 -0.16(-2.92%)
Jul 10, 2008 5.388 5.388 5.300 5.338 62,777 +0.04(+0.72%)
Jul 09, 2008 5.266 5.316 5.266 5.300 50,549 +0.02(+0.36%)
Jul 08, 2008 5.278 5.289 5.244 5.282 52,555 -0.04(-0.83%)
Jul 07, 2008 5.327 5.354 5.263 5.326 74,565 -0.01(-0.23%)
Jul 04, 2008 5.350 5.354 5.323 5.338 15,012 +0.00(+0.00%)
Jul 03, 2008 5.350 5.354 5.323 5.338 15,012 +0.00(+0.00%)
Jul 02, 2008 5.354 5.373 5.323 5.338 26,250 +0.01(+0.14%)
Jul 01, 2008 5.312 5.354 5.312 5.331 65,121 +0.03(+0.65%)
Jun 30, 2008 5.282 5.308 5.282 5.297 63,396 +0.00(+0.07%)
Jun 27, 2008 5.225 5.293 5.217 5.293 59,390 +0.04(+0.80%)
Jun 26, 2008 5.274 5.308 5.251 5.251 59,121 -0.00(-0.07%)
Jun 25, 2008 5.236 5.282 5.225 5.255 98,251 +0.01(+0.14%)
Jun 24, 2008 5.179 5.293 5.179 5.247 45,373 +0.02(+0.29%)
Jun 23, 2008 5.274 5.274 5.175 5.232 94,511 -0.06(-1.15%)
Jun 20, 2008 5.300 5.312 5.289 5.293 24,712 -0.02(-0.36%)
Jun 19, 2008 5.327 5.327 5.278 5.312 28,483 -0.00(-0.07%)
Jun 18, 2008 5.316 5.335 5.316 5.316 48,115 -0.03(-0.64%)
Jun 17, 2008 5.335 5.369 5.316 5.350 32,921 +0.02(+0.28%)
Jun 16, 2008 5.293 5.335 5.289 5.335 66,941 +0.04(+0.72%)
Jun 13, 2008 5.282 5.316 5.282 5.297 49,903 +0.00(+0.07%)
Jun 12, 2008 5.338 5.338 5.289 5.293 44,449 -0.09(-1.62%)
Jun 11, 2008 5.430 5.433 5.380 5.380 40,114 -0.05(-0.84%)
Jun 10, 2008 5.411 5.449 5.316 5.426 94,205 +0.01(+0.21%)
Jun 09, 2008 5.388 5.468 5.388 5.414 80,028 +0.06(+1.13%)
Jun 06, 2008 5.373 5.376 5.354 5.354 24,751 -0.00(-0.07%)
Jun 05, 2008 5.346 5.376 5.331 5.357 51,449 +0.02(+0.36%)
Jun 04, 2008 5.335 5.373 5.331 5.338 76,641 -0.02(-0.28%)
Jun 03, 2008 5.365 5.392 5.354 5.354 26,924 +0.00(+0.00%)
Jun 02, 2008 5.346 5.373 5.346 5.354 42,042 +0.01(+0.14%)
May 30, 2008 5.351 5.376 5.346 5.346 51,291 +0.00(+0.00%)
May 29, 2008 5.335 5.365 5.335 5.346 50,451 -0.01(-0.21%)
May 28, 2008 5.346 5.384 5.342 5.357 58,858 -0.02(-0.28%)
May 27, 2008 5.304 5.380 5.304 5.373 44,652 +0.03(+0.64%)
May 26, 2008 5.365 5.392 5.323 5.338 0 +0.00(+0.00%)
May 23, 2008 5.365 5.392 5.323 5.338 104,374 -0.06(-1.13%)
May 22, 2008 5.433 5.468 5.399 5.399 85,132 -0.05(-0.91%)
May 21, 2008 5.498 5.513 5.449 5.449 63,799 -0.03(-0.62%)
May 20, 2008 5.475 5.502 5.468 5.483 64,489 -0.00(-0.07%)
May 19, 2008 5.460 5.506 5.460 5.487 79,917 +0.04(+0.70%)
May 16, 2008 5.487 5.487 5.449 5.449 56,675 -0.01(-0.14%)
May 15, 2008 5.468 5.540 5.445 5.456 131,501 +0.05(+0.84%)
May 14, 2008 5.395 5.460 5.395 5.411 61,463 +0.02(+0.35%)
May 13, 2008 5.407 5.407 5.384 5.392 34,601 -0.03(-0.59%)
May 12, 2008 5.380 5.426 5.373 5.424 105,625 +0.04(+0.81%)
May 09, 2008 5.399 5.407 5.373 5.380 51,099 -0.00(-0.07%)
May 08, 2008 5.407 5.411 5.376 5.384 46,248 -0.02(-0.28%)
May 07, 2008 5.361 5.426 5.361 5.399 86,649 +0.04(+0.81%)
May 06, 2008 5.361 5.361 5.342 5.356 58,418 -0.02(-0.38%)
May 05, 2008 5.407 5.407 5.354 5.376 53,733 -0.02(-0.28%)
May 02, 2008 5.338 5.392 5.338 5.392 41,207 +0.04(+0.71%)
May 01, 2008 5.342 5.354 5.304 5.354 30,090 +0.02(+0.36%)
Apr 30, 2008 5.293 5.335 5.285 5.335 75,748 +0.06(+1.08%)
Apr 29, 2008 5.395 5.395 5.259 5.278 181,845 -0.08(-1.49%)
Apr 28, 2008 5.350 5.357 5.335 5.357 34,143 +0.03(+0.64%)
Apr 25, 2008 5.323 5.338 5.319 5.323 16,329 +0.00(+0.00%)
Apr 24, 2008 5.354 5.361 5.319 5.323 57,791 -0.03(-0.50%)
Apr 23, 2008 5.392 5.392 5.342 5.350 37,375 -0.02(-0.35%)
Apr 22, 2008 5.323 5.369 5.323 5.369 44,509 +0.04(+0.78%)
Apr 21, 2008 5.354 5.354 5.312 5.327 46,190 -0.00(-0.07%)
Apr 18, 2008 5.316 5.335 5.289 5.331 49,250 +0.02(+0.43%)
Apr 17, 2008 5.282 5.319 5.282 5.308 39,505 +0.02(+0.29%)
Apr 16, 2008 5.244 5.316 5.244 5.293 133,113 +0.04(+0.72%)
Apr 15, 2008 5.289 5.289 5.247 5.255 60,865 -0.03(-0.65%)
Apr 14, 2008 5.357 5.357 5.259 5.289 181,632 -0.07(-1.28%)
Apr 11, 2008 5.316 5.384 5.316 5.357 77,168 -0.02(-0.37%)
Apr 10, 2008 5.323 5.380 5.323 5.377 62,155 +0.05(+1.01%)
Apr 09, 2008 5.323 5.350 5.316 5.323 48,723 -0.01(-0.21%)
Apr 08, 2008 5.319 5.357 5.316 5.335 100,081 +0.02(+0.29%)
Apr 07, 2008 5.289 5.342 5.289 5.319 54,781 +0.02(+0.36%)
Apr 04, 2008 5.285 5.300 5.282 5.300 23,703 +0.00(+0.07%)
Apr 03, 2008 5.255 5.297 5.255 5.297 85,859 +0.01(+0.22%)
Apr 02, 2008 5.285 5.285 5.266 5.285 48,460 -0.02(-0.36%)
Apr 01, 2008 5.263 5.304 5.263 5.304 171,455 +0.00(+0.07%)
Mar 31, 2008 5.297 5.300 5.263 5.300 136,163 -0.00(-0.07%)
Mar 28, 2008 5.300 5.308 5.289 5.304 89,546 +0.00(+0.07%)
Mar 27, 2008 5.293 5.316 5.289 5.300 100,871 +0.05(+1.01%)
Mar 26, 2008 5.232 5.263 5.217 5.247 153,738 +0.00(+0.00%)
Mar 25, 2008 5.130 5.285 5.130 5.247 197,265 +0.12(+2.37%)
Mar 24, 2008 5.111 5.141 5.107 5.126 92,970 +0.02(+0.45%)
Mar 21, 2008 5.092 5.126 5.080 5.103 130,632 +0.00(+0.00%)
Mar 20, 2008 5.092 5.126 5.080 5.103 130,632 +0.00(+0.00%)
Mar 19, 2008 5.126 5.160 5.103 5.103 124,556 -0.03(-0.59%)
Mar 18, 2008 5.126 5.164 5.092 5.133 113,250 +0.07(+1.35%)
Mar 17, 2008 5.057 5.107 5.057 5.065 72,427 -0.07(-1.33%)
Mar 14, 2008 5.251 5.251 5.122 5.133 138,533 -0.10(-1.89%)
Mar 13, 2008 5.221 5.274 5.198 5.232 77,694 -0.03(-0.58%)
Mar 12, 2008 5.289 5.308 5.236 5.263 102,188 -0.11(-2.12%)
Mar 11, 2008 5.407 5.430 5.346 5.376 46,382 +0.02(+0.28%)
Mar 10, 2008 5.399 5.426 5.346 5.361 60,575 -0.04(-0.70%)
Mar 07, 2008 5.297 5.403 5.297 5.399 85,069 +0.05(+0.99%)
Mar 06, 2008 5.418 5.441 5.346 5.346 57,415 -0.06(-1.05%)
Mar 05, 2008 5.354 5.430 5.354 5.403 86,886 +0.05(+0.85%)
Mar 04, 2008 5.376 5.407 5.293 5.357 163,817 -0.01(-0.21%)
Mar 03, 2008 5.209 5.373 5.209 5.369 107,982 +0.16(+2.99%)
Feb 29, 2008 5.323 5.323 5.206 5.213 145,671 -0.11(-2.00%)
Feb 28, 2008 5.380 5.380 5.319 5.319 107,466 -0.07(-1.27%)
Feb 27, 2008 5.437 5.437 5.380 5.388 73,480 -0.02(-0.42%)
Feb 26, 2008 5.384 5.414 5.369 5.411 127,169 +0.03(+0.49%)
Feb 25, 2008 5.251 5.388 5.251 5.384 72,427 +0.13(+2.53%)
Feb 22, 2008 5.338 5.338 5.221 5.251 173,298 -0.09(-1.71%)
Feb 21, 2008 5.395 5.395 5.316 5.342 101,661 -0.04(-0.71%)
Feb 20, 2008 5.414 5.418 5.338 5.380 137,216 -0.03(-0.63%)
Feb 19, 2008 5.282 5.456 5.282 5.414 227,817 +0.13(+2.37%)
Feb 18, 2008 5.316 5.342 5.217 5.289 0 +0.00(+0.00%)
Feb 15, 2008 5.316 5.342 5.217 5.289 216,755 -0.08(-1.42%)
Feb 14, 2008 5.524 5.524 5.300 5.365 352,392 -0.22(-3.88%)
Feb 13, 2008 5.794 5.809 5.581 5.581 126,945 -0.19(-3.29%)
Feb 12, 2008 5.741 5.783 5.737 5.771 112,986 +0.07(+1.20%)
Feb 11, 2008 5.680 5.726 5.680 5.703 51,357 +0.01(+0.20%)
Feb 08, 2008 5.695 5.707 5.680 5.692 106,125 -0.02(-0.40%)
Feb 07, 2008 5.692 5.714 5.684 5.714 79,319 +0.02(+0.40%)
Feb 06, 2008 5.692 5.695 5.669 5.692 97,974 +0.02(+0.27%)
Feb 05, 2008 5.642 5.703 5.642 5.676 35,818 +0.02(+0.27%)
Feb 04, 2008 5.684 5.695 5.650 5.661 77,958 -0.02(-0.27%)
Feb 01, 2008 5.619 5.692 5.608 5.676 137,743 +0.05(+0.88%)
Jan 31, 2008 5.642 5.657 5.623 5.627 96,130 -0.02(-0.40%)
Jan 30, 2008 5.623 5.654 5.597 5.650 155,653 +0.01(+0.26%)
Jan 29, 2008 5.521 5.638 5.521 5.635 208,590 +0.12(+2.15%)
Jan 28, 2008 5.498 5.517 5.471 5.517 134,056 +0.04(+0.72%)
Jan 25, 2008 5.532 5.570 5.392 5.477 512,785 -0.07(-1.26%)
Jan 24, 2008 5.547 5.612 5.517 5.547 189,364 -0.02(-0.27%)
Jan 23, 2008 5.487 5.574 5.414 5.562 84,194 +0.08(+1.38%)
Jan 22, 2008 5.392 5.506 5.367 5.487 80,183 +0.06(+1.19%)
Jan 21, 2008 5.562 5.562 5.403 5.422 0 +0.00(+0.00%)
Jan 18, 2008 5.562 5.562 5.403 5.422 185,277 -0.12(-2.19%)
Jan 17, 2008 5.646 5.646 5.540 5.543 152,755 -0.11(-2.01%)
Jan 16, 2008 5.650 5.688 5.646 5.657 76,641 +0.00(+0.00%)
Jan 15, 2008 5.597 5.673 5.581 5.657 144,815 +0.08(+1.36%)
Jan 14, 2008 5.562 5.619 5.559 5.581 170,928 +0.02(+0.27%)
Jan 11, 2008 5.543 5.809 5.521 5.566 355,289 +0.05(+0.96%)
Jan 10, 2008 5.449 5.528 5.449 5.513 145,908 +0.06(+1.18%)
Jan 09, 2008 5.487 5.506 5.449 5.449 204,903 -0.04(-0.76%)
Jan 08, 2008 5.441 5.502 5.433 5.490 192,525 +0.05(+0.91%)
Jan 07, 2008 5.430 5.441 5.407 5.441 301,087 +0.01(+0.21%)
Jan 04, 2008 5.373 5.433 5.354 5.430 375,173 +0.08(+1.56%)
Jan 03, 2008 5.236 5.354 5.225 5.346 383,720 +0.13(+2.47%)
Jan 02, 2008 5.141 5.217 5.141 5.217 129,315 +0.10(+2.00%)
Jan 01, 2008 5.133 5.137 5.080 5.114 343,832 +0.00(+0.00%)
Dec 31, 2007 5.133 5.137 5.080 5.114 343,832 +0.00(+0.07%)
Dec 28, 2007 5.069 5.126 5.065 5.111 282,071 +0.02(+0.45%)
Dec 27, 2007 5.088 5.107 5.069 5.088 129,315 -0.01(-0.20%)
Dec 26, 2007 5.092 5.111 5.065 5.098 254,681 +0.01(+0.28%)
Dec 24, 2007 5.038 5.088 5.031 5.084 132,212 +0.05(+0.90%)
Dec 21, 2007 5.023 5.061 5.023 5.038 195,949 +0.01(+0.15%)
Dec 20, 2007 5.031 5.065 5.027 5.031 209,644 -0.00(-0.08%)
Dec 19, 2007 5.061 5.076 5.012 5.035 332,375 -0.04(-0.75%)
Dec 18, 2007 5.069 5.114 5.050 5.073 286,285 -0.03(-0.67%)
Dec 17, 2007 5.114 5.156 5.095 5.107 145,118 -0.06(-1.10%)
Dec 14, 2007 5.209 5.228 5.145 5.164 182,253 -0.05(-1.02%)
Dec 13, 2007 5.240 5.255 5.213 5.217 119,571 -0.04(-0.72%)
Dec 12, 2007 5.270 5.278 5.240 5.255 119,336 -0.03(-0.57%)
Dec 11, 2007 5.289 5.289 5.255 5.285 163,817 -0.00(-0.07%)
Dec 10, 2007 5.274 5.289 5.247 5.289 147,225 +0.02(+0.43%)
Dec 07, 2007 5.225 5.278 5.225 5.266 133,266 +0.00(+0.07%)
Dec 06, 2007 5.225 5.266 5.223 5.263 105,612 +0.03(+0.58%)
Dec 05, 2007 5.213 5.232 5.206 5.232 92,443 +0.02(+0.36%)
Dec 04, 2007 5.202 5.217 5.187 5.213 87,966 +0.02(+0.37%)
Dec 03, 2007 5.187 5.221 5.187 5.194 128,789 -0.00(-0.07%)
Nov 30, 2007 5.187 5.221 5.187 5.198 109,299 +0.01(+0.22%)
Nov 29, 2007 5.160 5.190 5.130 5.187 138,797 +0.02(+0.44%)
Nov 28, 2007 5.164 5.209 5.156 5.164 152,229 +0.01(+0.15%)
Nov 27, 2007 5.137 5.164 5.137 5.156 97,447 +0.01(+0.22%)
Nov 26, 2007 5.175 5.179 5.111 5.145 189,891 -0.04(-0.73%)
Nov 23, 2007 5.118 5.187 5.118 5.183 56,361 +0.03(+0.59%)
Nov 21, 2007 5.088 5.160 5.088 5.152 129,052 +0.05(+0.89%)
Nov 20, 2007 5.004 5.107 5.001 5.107 174,089 +0.10(+2.05%)
Nov 19, 2007 5.023 5.061 4.955 5.004 325,001 -0.02(-0.38%)
Nov 16, 2007 5.111 5.133 5.023 5.023 349,231 -0.12(-2.36%)
Nov 15, 2007 5.160 5.164 5.130 5.145 87,439 -0.02(-0.44%)
Nov 14, 2007 5.255 5.255 5.168 5.168 148,278 -0.09(-1.80%)
Nov 13, 2007 5.251 5.289 5.247 5.263 52,674 -0.04(-0.72%)
Nov 12, 2007 5.338 5.338 5.278 5.300 101,661 -0.05(-0.99%)
Nov 09, 2007 5.354 5.403 5.293 5.354 337,643 -0.07(-1.33%)
Nov 08, 2007 5.289 5.426 5.247 5.426 447,469 +0.14(+2.58%)
Nov 07, 2007 5.236 5.304 5.232 5.289 110,352 +0.05(+1.02%)
Nov 06, 2007 5.202 5.251 5.202 5.236 130,896 +0.02(+0.29%)
Nov 05, 2007 5.221 5.263 5.194 5.221 115,359 -0.03(-0.65%)
Nov 02, 2007 5.255 5.270 5.232 5.255 84,279 +0.02(+0.29%)
Nov 01, 2007 5.289 5.289 5.221 5.240 125,628 -0.04(-0.79%)
Oct 31, 2007 5.263 5.319 5.255 5.282 247,306 +0.03(+0.65%)
Oct 30, 2007 5.221 5.263 5.221 5.247 75,061 +0.05(+0.88%)
Oct 29, 2007 5.137 5.221 5.130 5.202 293,133 +0.07(+1.33%)
Oct 26, 2007 5.221 5.236 5.084 5.133 792,750 -0.10(-1.96%)
Oct 25, 2007 5.327 5.338 5.190 5.236 455,370 -0.12(-2.27%)
Oct 24, 2007 5.521 5.521 5.308 5.357 484,341 -0.16(-2.82%)
Oct 23, 2007 5.433 5.521 5.433 5.513 154,072 +0.08(+1.47%)
Oct 22, 2007 5.388 5.433 5.388 5.433 71,373 +0.05(+0.85%)
Oct 19, 2007 5.384 5.395 5.373 5.388 52,411 -0.01(-0.14%)
Oct 18, 2007 5.403 5.403 5.376 5.395 53,991 -0.01(-0.14%)
Oct 17, 2007 5.373 5.418 5.373 5.403 90,073 +0.02(+0.42%)
Oct 16, 2007 5.384 5.422 5.365 5.380 143,011 -0.02(-0.35%)
Oct 15, 2007 5.445 5.452 5.399 5.399 75,061 -0.05(-0.84%)
Oct 12, 2007 5.445 5.464 5.431 5.445 119,044 -0.00(-0.07%)
Oct 11, 2007 5.456 5.468 5.433 5.449 100,081 -0.04(-0.69%)
Oct 10, 2007 5.487 5.487 5.449 5.487 115,883 +0.01(+0.14%)
Oct 09, 2007 5.483 5.490 5.468 5.479 75,851 +0.00(+0.07%)
Oct 08, 2007 5.452 5.490 5.452 5.475 37,135 +0.00(+0.00%)
Oct 05, 2007 5.468 5.487 5.449 5.475 66,106 -0.03(-0.48%)
Oct 04, 2007 5.517 5.517 5.483 5.502 46,090 -0.01(-0.21%)
Oct 03, 2007 5.502 5.517 5.490 5.513 40,032 +0.03(+0.55%)
Oct 02, 2007 5.521 5.528 5.483 5.483 117,990 -0.03(-0.55%)
Oct 01, 2007 5.506 5.532 5.490 5.513 222,022 +0.01(+0.14%)
Sep 28, 2007 5.490 5.521 5.490 5.506 99,818 +0.02(+0.42%)
Sep 27, 2007 5.464 5.498 5.464 5.483 94,023 +0.02(+0.35%)
Sep 26, 2007 5.479 5.494 5.460 5.464 63,472 -0.00(-0.07%)
Sep 25, 2007 5.471 5.498 5.460 5.468 45,036 +0.00(+0.00%)
Sep 24, 2007 5.449 5.487 5.449 5.468 106,139 -0.02(-0.35%)
Sep 21, 2007 5.430 5.540 5.418 5.487 79,011 +0.07(+1.26%)
Sep 20, 2007 5.414 5.437 5.411 5.418 85,332 -0.01(-0.14%)
Sep 19, 2007 5.433 5.441 5.414 5.426 64,262 +0.00(+0.07%)
Sep 18, 2007 5.426 5.445 5.346 5.422 246,516 -0.02(-0.28%)
Sep 17, 2007 5.441 5.464 5.430 5.437 81,118 -0.00(-0.07%)
Sep 14, 2007 5.430 5.452 5.403 5.441 68,213 +0.01(+0.21%)
Sep 13, 2007 5.506 5.509 5.422 5.430 100,344 -0.09(-1.65%)
Sep 12, 2007 5.517 5.532 5.502 5.521 38,715 -0.03(-0.48%)
Sep 11, 2007 5.543 5.551 5.524 5.547 43,983 +0.00(+0.07%)
Sep 10, 2007 5.464 5.543 5.240 5.543 96,921 +0.02(+0.34%)
Sep 07, 2007 5.487 5.524 5.468 5.524 107,192 +0.03(+0.62%)
Sep 06, 2007 5.498 5.498 5.456 5.490 92,443 +0.05(+0.84%)
Sep 05, 2007 5.411 5.456 5.392 5.445 132,739 +0.05(+0.84%)
Sep 04, 2007 5.376 5.414 5.376 5.399 89,546 +0.03(+0.49%)
Aug 31, 2007 5.350 5.376 5.350 5.373 72,690 +0.04(+0.71%)
Aug 30, 2007 5.285 5.335 5.285 5.335 68,476 +0.02(+0.36%)
Aug 29, 2007 5.285 5.346 5.274 5.316 158,550 +0.05(+0.86%)
Aug 28, 2007 5.335 5.338 5.270 5.270 74,270 -0.07(-1.28%)
Aug 27, 2007 5.319 5.361 5.319 5.338 102,451 -0.00(-0.07%)
Aug 24, 2007 5.346 5.376 5.327 5.342 76,641 -0.01(-0.14%)
Aug 23, 2007 5.407 5.426 5.342 5.350 161,973 -0.05(-0.98%)
Aug 22, 2007 5.316 5.430 5.316 5.403 49,777 +0.09(+1.64%)
Aug 21, 2007 5.263 5.316 5.251 5.316 168,558 +0.01(+0.14%)
Aug 20, 2007 5.308 5.312 5.240 5.308 65,052 +0.00(+0.00%)
Aug 17, 2007 5.069 5.316 5.069 5.308 198,846 +0.24(+4.72%)
Aug 16, 2007 5.316 5.316 5.012 5.069 152,755 -0.22(-4.09%)
Aug 15, 2007 5.384 5.422 5.282 5.285 165,661 -0.12(-2.18%)
Aug 14, 2007 5.456 5.460 5.403 5.403 142,484 -0.07(-1.25%)
Aug 13, 2007 5.494 5.509 5.449 5.471 80,591 -0.03(-0.48%)
Aug 10, 2007 5.506 5.517 5.468 5.498 68,476 -0.01(-0.14%)
Aug 09, 2007 5.506 5.524 5.487 5.506 38,188 -0.00(-0.07%)
Aug 08, 2007 5.540 5.551 5.506 5.509 158,550 -0.01(-0.21%)
Aug 07, 2007 5.551 5.551 5.521 5.521 56,098 -0.02(-0.27%)
Aug 06, 2007 5.543 5.543 5.528 5.536 46,353 +0.03(+0.48%)
Aug 03, 2007 5.509 5.521 5.494 5.509 52,674 +0.00(+0.00%)
Aug 02, 2007 5.471 5.521 5.460 5.509 161,447 +0.00(+0.00%)
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.