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

BlackRock MuniYield Quality Fund II, Inc. (NY: MQT )

10.09 -0.02 (-0.20%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 21, 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 (%)
Nov 30, 2004 5.557 5.557 5.535 5.548 78,097 -0.00(-0.08%)
Nov 29, 2004 5.580 5.580 5.553 5.553 68,056 -0.03(-0.48%)
Nov 26, 2004 5.557 5.580 5.557 5.580 31,685 +0.01(+0.24%)
Nov 24, 2004 5.566 5.575 5.557 5.566 135,666 -0.00(-0.08%)
Nov 23, 2004 5.580 5.580 5.562 5.571 60,469 -0.02(-0.32%)
Nov 22, 2004 5.593 5.598 5.575 5.589 82,336 +0.03(+0.56%)
Nov 19, 2004 5.615 5.620 5.557 5.557 55,783 -0.04(-0.80%)
Nov 18, 2004 5.606 5.620 5.589 5.602 43,065 -0.02(-0.32%)
Nov 17, 2004 5.602 5.620 5.602 5.620 70,510 +0.03(+0.48%)
Nov 16, 2004 5.598 5.615 5.589 5.593 149,054 +0.01(+0.16%)
Nov 15, 2004 5.598 5.598 5.566 5.584 62,924 +0.00(+0.08%)
Nov 12, 2004 5.539 5.593 5.539 5.580 55,783 +0.04(+0.81%)
Nov 11, 2004 5.539 5.562 5.526 5.535 43,734 +0.00(+0.08%)
Nov 10, 2004 5.503 5.530 5.503 5.530 37,486 +0.02(+0.41%)
Nov 09, 2004 5.459 5.512 5.454 5.508 85,460 +0.01(+0.16%)
Nov 08, 2004 5.553 5.553 5.490 5.499 156,641 -0.08(-1.45%)
Nov 05, 2004 5.714 5.732 5.575 5.580 267,093 -0.17(-2.89%)
Nov 04, 2004 5.741 5.763 5.736 5.745 56,006 +0.01(+0.16%)
Nov 03, 2004 5.705 5.741 5.705 5.736 110,675 +0.03(+0.55%)
Nov 02, 2004 5.696 5.705 5.692 5.705 50,428 +0.01(+0.24%)
Nov 01, 2004 5.660 5.692 5.660 5.692 63,147 +0.00(+0.08%)
Oct 29, 2004 5.674 5.687 5.669 5.687 97,733 +0.02(+0.32%)
Oct 28, 2004 5.678 5.678 5.651 5.669 28,338 +0.01(+0.16%)
Oct 27, 2004 5.665 5.678 5.647 5.660 74,304 -0.00(-0.08%)
Oct 26, 2004 5.665 5.665 5.647 5.665 39,271 +0.00(+0.00%)
Oct 25, 2004 5.669 5.678 5.642 5.665 107,551 -0.00(-0.08%)
Oct 22, 2004 5.660 5.669 5.651 5.669 37,709 +0.01(+0.16%)
Oct 21, 2004 5.656 5.665 5.647 5.660 87,469 +0.00(+0.01%)
Oct 20, 2004 5.651 5.660 5.651 5.660 49,312 +0.01(+0.15%)
Oct 19, 2004 5.656 5.656 5.642 5.651 36,147 -0.00(-0.08%)
Oct 18, 2004 5.656 5.656 5.647 5.656 45,965 +0.00(+0.00%)
Oct 15, 2004 5.660 5.660 5.647 5.656 51,767 -0.01(-0.16%)
Oct 14, 2004 5.669 5.669 5.660 5.665 74,750 -0.01(-0.24%)
Oct 13, 2004 5.678 5.678 5.660 5.678 42,395 -0.04(-0.63%)
Oct 12, 2004 5.692 5.714 5.674 5.714 62,924 +0.02(+0.39%)
Oct 11, 2004 5.660 5.692 5.656 5.692 52,213 +0.01(+0.24%)
Oct 08, 2004 5.606 5.678 5.606 5.678 125,402 +0.08(+1.36%)
Oct 07, 2004 5.624 5.624 5.593 5.602 41,280 -0.03(-0.48%)
Oct 06, 2004 5.629 5.633 5.624 5.629 53,106 +0.00(+0.00%)
Oct 05, 2004 5.611 5.629 5.606 5.629 71,626 +0.02(+0.32%)
Oct 04, 2004 5.593 5.611 5.584 5.611 52,213 +0.02(+0.32%)
Oct 01, 2004 5.606 5.611 5.589 5.593 46,635 -0.03(-0.48%)
Sep 30, 2004 5.638 5.656 5.611 5.620 157,756 -0.04(-0.71%)
Sep 29, 2004 5.651 5.660 5.633 5.660 144,368 -0.02(-0.32%)
Sep 28, 2004 5.647 5.714 5.647 5.678 98,402 +0.03(+0.56%)
Sep 27, 2004 5.624 5.656 5.624 5.647 22,982 +0.00(+0.08%)
Sep 24, 2004 5.651 5.651 5.624 5.642 195,689 -0.02(-0.40%)
Sep 23, 2004 5.660 5.669 5.651 5.665 51,321 +0.03(+0.48%)
Sep 22, 2004 5.615 5.651 5.615 5.638 99,964 +0.02(+0.40%)
Sep 21, 2004 5.633 5.638 5.602 5.615 108,666 -0.02(-0.32%)
Sep 20, 2004 5.602 5.647 5.602 5.633 111,567 +0.02(+0.32%)
Sep 17, 2004 5.606 5.624 5.598 5.615 41,503 +0.00(+0.08%)
Sep 16, 2004 5.602 5.620 5.602 5.611 55,783 +0.01(+0.24%)
Sep 15, 2004 5.611 5.611 5.593 5.598 93,270 -0.01(-0.24%)
Sep 14, 2004 5.615 5.624 5.602 5.611 68,948 +0.00(+0.00%)
Sep 13, 2004 5.606 5.620 5.575 5.611 92,601 +0.02(+0.32%)
Sep 10, 2004 5.548 5.615 5.544 5.593 114,691 +0.02(+0.32%)
Sep 09, 2004 5.548 5.575 5.548 5.575 39,941 +0.02(+0.40%)
Sep 08, 2004 5.539 5.553 5.539 5.553 93,270 -0.00(-0.08%)
Sep 07, 2004 5.553 5.575 5.553 5.557 39,271 -0.00(-0.08%)
Sep 03, 2004 5.544 5.575 5.544 5.562 45,073 -0.02(-0.40%)
Sep 02, 2004 5.598 5.620 5.571 5.584 98,625 +0.00(+0.00%)
Sep 01, 2004 5.580 5.598 5.566 5.584 122,947 +0.01(+0.16%)
Aug 31, 2004 5.557 5.584 5.557 5.575 92,601 +0.01(+0.24%)
Aug 30, 2004 5.557 5.584 5.553 5.562 106,881 +0.01(+0.16%)
Aug 27, 2004 5.557 5.580 5.548 5.553 137,674 -0.02(-0.40%)
Aug 26, 2004 5.553 5.580 5.544 5.575 94,832 +0.02(+0.40%)
Aug 25, 2004 5.530 5.553 5.521 5.553 60,469 +0.03(+0.49%)
Aug 24, 2004 5.521 5.530 5.517 5.526 29,230 +0.01(+0.16%)
Aug 23, 2004 5.521 5.535 5.517 5.517 86,130 -0.00(-0.08%)
Aug 20, 2004 5.517 5.521 5.490 5.521 49,982 +0.00(+0.08%)
Aug 19, 2004 5.485 5.517 5.485 5.517 119,154 +0.04(+0.74%)
Aug 18, 2004 5.463 5.476 5.454 5.476 149,277 +0.01(+0.25%)
Aug 17, 2004 5.454 5.468 5.436 5.463 101,526 +0.01(+0.16%)
Aug 16, 2004 5.454 5.463 5.432 5.454 60,023 -0.01(-0.16%)
Aug 13, 2004 5.450 5.468 5.450 5.463 53,552 +0.01(+0.16%)
Aug 12, 2004 5.445 5.476 5.445 5.454 69,841 -0.01(-0.16%)
Aug 11, 2004 5.445 5.463 5.432 5.463 73,857 +0.01(+0.25%)
Aug 10, 2004 5.454 5.468 5.445 5.450 45,965 +0.01(+0.16%)
Aug 09, 2004 5.468 5.468 5.441 5.441 65,824 -0.02(-0.41%)
Aug 06, 2004 5.427 5.468 5.427 5.463 103,311 +0.05(+0.99%)
Aug 05, 2004 5.396 5.418 5.396 5.409 74,527 +0.01(+0.17%)
Aug 04, 2004 5.400 5.418 5.400 5.400 45,296 +0.00(+0.00%)
Aug 03, 2004 5.409 5.414 5.396 5.400 53,552 +0.01(+0.17%)
Aug 02, 2004 5.396 5.418 5.391 5.391 69,618 -0.01(-0.17%)
Jul 30, 2004 5.355 5.400 5.355 5.400 52,436 +0.04(+0.84%)
Jul 29, 2004 5.347 5.360 5.347 5.355 67,386 +0.03(+0.50%)
Jul 28, 2004 5.320 5.329 5.297 5.329 51,990 +0.01(+0.17%)
Jul 27, 2004 5.347 5.351 5.311 5.320 57,792 -0.03(-0.50%)
Jul 26, 2004 5.355 5.355 5.329 5.347 41,503 -0.00(-0.08%)
Jul 23, 2004 5.329 5.351 5.320 5.351 50,205 +0.02(+0.34%)
Jul 22, 2004 5.311 5.333 5.306 5.333 38,156 +0.02(+0.42%)
Jul 21, 2004 5.364 5.364 5.243 5.311 157,756 -0.05(-1.00%)
Jul 20, 2004 5.373 5.391 5.364 5.364 49,536 -0.02(-0.33%)
Jul 19, 2004 5.364 5.396 5.364 5.382 37,040 +0.01(+0.17%)
Jul 16, 2004 5.355 5.391 5.355 5.373 31,015 +0.01(+0.25%)
Jul 15, 2004 5.369 5.387 5.347 5.360 53,998 -0.01(-0.17%)
Jul 14, 2004 5.378 5.387 5.364 5.369 54,891 +0.01(+0.25%)
Jul 13, 2004 5.378 5.405 5.355 5.355 89,031 -0.04(-0.83%)
Jul 12, 2004 5.396 5.414 5.387 5.400 65,601 +0.01(+0.25%)
Jul 09, 2004 5.369 5.387 5.342 5.387 79,436 +0.01(+0.25%)
Jul 08, 2004 5.355 5.391 5.355 5.373 77,651 +0.00(+0.08%)
Jul 07, 2004 5.351 5.378 5.347 5.369 67,833 +0.01(+0.25%)
Jul 06, 2004 5.320 5.355 5.320 5.355 82,783 +0.00(+0.00%)
Jul 02, 2004 5.311 5.355 5.311 5.355 131,649 +0.05(+0.93%)
Jul 01, 2004 5.239 5.306 5.226 5.306 67,386 +0.08(+1.46%)
Jun 30, 2004 5.185 5.230 5.181 5.230 124,509 +0.04(+0.86%)
Jun 29, 2004 5.167 5.190 5.158 5.185 124,509 -0.00(-0.09%)
Jun 28, 2004 5.181 5.194 5.176 5.190 106,658 +0.02(+0.43%)
Jun 25, 2004 5.190 5.190 5.163 5.167 34,585 -0.01(-0.26%)
Jun 24, 2004 5.190 5.217 5.163 5.181 78,766 +0.00(+0.09%)
Jun 23, 2004 5.194 5.194 5.167 5.176 45,965 -0.01(-0.26%)
Jun 22, 2004 5.208 5.208 5.190 5.190 111,567 -0.02(-0.43%)
Jun 21, 2004 5.212 5.221 5.208 5.212 53,329 +0.04(+0.69%)
Jun 18, 2004 5.167 5.212 5.167 5.176 47,081 +0.01(+0.17%)
Jun 17, 2004 5.181 5.181 5.154 5.167 102,195 -0.00(-0.09%)
Jun 16, 2004 5.181 5.190 5.158 5.172 42,395 -0.04(-0.69%)
Jun 15, 2004 5.176 5.208 5.176 5.208 89,254 +0.05(+0.96%)
Jun 14, 2004 5.221 5.221 5.158 5.158 139,013 -0.06(-1.20%)
Jun 10, 2004 5.226 5.230 5.221 5.221 89,923 -0.04(-0.77%)
Jun 09, 2004 5.266 5.279 5.248 5.261 91,262 -0.00(-0.09%)
Jun 08, 2004 5.311 5.311 5.266 5.266 35,701 -0.04(-0.84%)
Jun 07, 2004 5.320 5.320 5.284 5.311 51,321 -0.01(-0.17%)
Jun 04, 2004 5.293 5.320 5.288 5.320 47,750 +0.03(+0.51%)
Jun 03, 2004 5.270 5.297 5.270 5.293 37,709 +0.00(+0.00%)
Jun 02, 2004 5.297 5.297 5.275 5.293 70,064 +0.00(+0.08%)
Jun 01, 2004 5.288 5.315 5.270 5.288 68,725 +0.00(+0.00%)
May 28, 2004 5.311 5.333 5.288 5.288 105,319 -0.04(-0.67%)
May 27, 2004 5.297 5.329 5.297 5.324 115,807 +0.04(+0.68%)
May 26, 2004 5.252 5.288 5.248 5.288 49,759 +0.03(+0.60%)
May 25, 2004 5.226 5.261 5.208 5.257 81,890 +0.02(+0.34%)
May 24, 2004 5.234 5.248 5.208 5.239 37,486 +0.03(+0.52%)
May 21, 2004 5.181 5.234 5.181 5.212 66,940 +0.03(+0.52%)
May 20, 2004 5.163 5.190 5.163 5.185 65,155 +0.01(+0.26%)
May 19, 2004 5.181 5.181 5.163 5.172 35,032 -0.00(-0.09%)
May 18, 2004 5.176 5.181 5.167 5.176 62,701 -0.03(-0.52%)
May 17, 2004 5.208 5.239 5.140 5.203 112,013 +0.04(+0.78%)
May 14, 2004 5.073 5.163 5.073 5.163 59,354 +0.09(+1.77%)
May 13, 2004 5.217 5.217 5.046 5.073 156,417 -0.04(-0.70%)
May 12, 2004 5.127 5.176 5.105 5.109 71,180 -0.02(-0.44%)
May 11, 2004 5.064 5.163 5.064 5.131 82,560 +0.07(+1.42%)
May 10, 2004 5.113 5.127 5.055 5.060 196,135 -0.05(-1.05%)
May 07, 2004 5.217 5.217 5.091 5.113 298,555 -0.10(-1.89%)
May 06, 2004 5.270 5.275 5.212 5.212 104,873 -0.06(-1.11%)
May 05, 2004 5.288 5.297 5.261 5.270 77,651 -0.02(-0.34%)
May 04, 2004 5.306 5.311 5.270 5.288 70,733 -0.02(-0.42%)
May 03, 2004 5.293 5.320 5.288 5.311 51,767 +0.02(+0.42%)
Apr 30, 2004 5.279 5.306 5.270 5.288 87,915 -0.01(-0.25%)
Apr 29, 2004 5.279 5.306 5.279 5.302 60,246 +0.03(+0.60%)
Apr 28, 2004 5.275 5.306 5.266 5.270 209,524 +0.00(+0.00%)
Apr 27, 2004 5.297 5.311 5.266 5.270 124,063 -0.04(-0.68%)
Apr 26, 2004 5.315 5.329 5.302 5.306 159,988 -0.02(-0.34%)
Apr 23, 2004 5.378 5.378 5.315 5.324 127,410 -0.04(-0.83%)
Apr 22, 2004 5.355 5.396 5.351 5.369 131,426 +0.02(+0.34%)
Apr 21, 2004 5.373 5.373 5.324 5.351 101,972 -0.02(-0.33%)
Apr 20, 2004 5.378 5.387 5.369 5.369 145,930 -0.01(-0.25%)
Apr 19, 2004 5.450 5.468 5.382 5.382 154,855 -0.08(-1.48%)
Apr 16, 2004 5.378 5.468 5.378 5.463 150,839 +0.09(+1.67%)
Apr 15, 2004 5.387 5.405 5.373 5.373 102,419 -0.03(-0.50%)
Apr 14, 2004 5.517 5.517 5.333 5.400 324,661 -0.13(-2.27%)
Apr 13, 2004 5.530 5.530 5.508 5.526 223,581 -0.01(-0.24%)
Apr 12, 2004 5.575 5.593 5.526 5.539 107,551 -0.04(-0.64%)
Apr 08, 2004 5.548 5.584 5.548 5.575 128,079 +0.02(+0.32%)
Apr 07, 2004 5.530 5.580 5.517 5.557 111,567 +0.05(+0.89%)
Apr 06, 2004 5.562 5.571 5.494 5.508 311,050 -0.06(-1.13%)
Apr 05, 2004 5.732 5.732 5.517 5.571 308,373 -0.16(-2.81%)
Apr 02, 2004 5.799 5.844 5.718 5.732 141,021 -0.11(-1.92%)
Apr 01, 2004 5.831 5.848 5.831 5.844 69,395 +0.01(+0.15%)
Mar 31, 2004 5.808 5.835 5.808 5.835 103,311 +0.04(+0.62%)
Mar 30, 2004 5.817 5.817 5.799 5.799 54,891 -0.02(-0.31%)
Mar 29, 2004 5.866 5.866 5.804 5.817 191,003 -0.05(-0.84%)
Mar 26, 2004 5.880 5.880 5.857 5.866 85,237 +0.00(+0.08%)
Mar 25, 2004 5.889 5.889 5.848 5.862 83,675 -0.01(-0.15%)
Mar 24, 2004 5.902 5.902 5.862 5.871 42,618 +0.01(+0.15%)
Mar 23, 2004 5.884 5.889 5.862 5.862 76,089 -0.01(-0.23%)
Mar 22, 2004 5.880 5.889 5.871 5.875 47,750 -0.02(-0.30%)
Mar 19, 2004 5.880 5.893 5.875 5.893 25,660 -0.00(-0.08%)
Mar 18, 2004 5.893 5.898 5.871 5.898 37,040 +0.01(+0.15%)
Mar 17, 2004 5.907 5.916 5.889 5.889 31,908 -0.00(-0.08%)
Mar 16, 2004 5.898 5.916 5.880 5.893 40,833 -0.00(-0.08%)
Mar 15, 2004 5.916 5.920 5.893 5.898 64,039 -0.01(-0.15%)
Mar 12, 2004 5.907 5.916 5.893 5.907 26,776 +0.01(+0.23%)
Mar 11, 2004 5.893 5.916 5.884 5.893 71,180 -0.02(-0.30%)
Mar 10, 2004 5.911 5.925 5.889 5.911 93,939 +0.01(+0.23%)
Mar 09, 2004 5.893 5.907 5.880 5.898 112,237 +0.01(+0.15%)
Mar 08, 2004 5.884 5.916 5.884 5.889 86,799 -0.00(-0.08%)
Mar 05, 2004 5.893 5.911 5.889 5.893 77,204 +0.04(+0.61%)
Mar 04, 2004 5.866 5.866 5.844 5.857 57,568 -0.00(-0.08%)
Mar 03, 2004 5.889 5.889 5.848 5.862 62,031 -0.03(-0.46%)
Mar 02, 2004 5.893 5.893 5.871 5.889 21,644 -0.00(-0.08%)
Mar 01, 2004 5.889 5.893 5.871 5.893 82,336 +0.02(+0.31%)
Feb 27, 2004 5.840 5.875 5.840 5.875 79,436 +0.05(+0.92%)
Feb 26, 2004 5.840 5.853 5.822 5.822 46,189 -0.01(-0.23%)
Feb 25, 2004 5.822 5.835 5.817 5.835 55,783 +0.02(+0.31%)
Feb 24, 2004 5.831 5.848 5.786 5.817 115,807 -0.00(-0.08%)
Feb 23, 2004 5.826 5.848 5.817 5.822 69,841 +0.00(+0.00%)
Feb 20, 2004 5.893 5.893 5.808 5.822 136,335 -0.08(-1.37%)
Feb 19, 2004 5.907 5.916 5.884 5.902 106,435 +0.00(+0.00%)
Feb 18, 2004 5.893 5.916 5.884 5.902 46,189 +0.03(+0.53%)
Feb 17, 2004 5.893 5.893 5.871 5.871 94,386 -0.02(-0.38%)
Feb 13, 2004 5.871 5.893 5.866 5.893 89,923 +0.02(+0.31%)
Feb 12, 2004 5.875 5.889 5.848 5.875 101,303 +0.01(+0.23%)
Feb 11, 2004 5.840 5.862 5.826 5.862 104,204 +0.01(+0.23%)
Feb 10, 2004 5.826 5.848 5.826 5.848 180,516 +0.02(+0.38%)
Feb 09, 2004 5.790 5.826 5.790 5.826 50,205 +0.02(+0.31%)
Feb 06, 2004 5.786 5.813 5.786 5.808 63,593 +0.02(+0.39%)
Feb 05, 2004 5.799 5.804 5.772 5.786 57,792 -0.03(-0.46%)
Feb 04, 2004 5.813 5.822 5.786 5.813 72,518 +0.01(+0.15%)
Feb 03, 2004 5.786 5.826 5.786 5.804 124,063 +0.03(+0.54%)
Feb 02, 2004 5.772 5.777 5.745 5.772 76,089 +0.02(+0.31%)
Jan 30, 2004 5.727 5.754 5.714 5.754 97,063 +0.04(+0.71%)
Jan 29, 2004 5.790 5.790 5.701 5.714 155,525 -0.03(-0.55%)
Jan 28, 2004 5.750 5.777 5.736 5.745 89,923 +0.00(+0.08%)
Jan 27, 2004 5.790 5.795 5.727 5.741 86,353 -0.03(-0.54%)
Jan 26, 2004 5.826 5.826 5.772 5.772 123,393 -0.05(-0.92%)
Jan 23, 2004 5.826 5.862 5.813 5.826 54,221 +0.01(+0.23%)
Jan 22, 2004 5.781 5.826 5.777 5.813 91,039 +0.03(+0.54%)
Jan 21, 2004 5.777 5.808 5.750 5.781 124,063 +0.00(+0.08%)
Jan 20, 2004 5.741 5.777 5.727 5.777 82,113 +0.02(+0.31%)
Jan 16, 2004 5.763 5.772 5.745 5.759 28,561 -0.01(-0.16%)
Jan 15, 2004 5.759 5.781 5.745 5.768 38,379 +0.03(+0.47%)
Jan 14, 2004 5.727 5.772 5.723 5.741 68,279 +0.00(+0.08%)
Jan 13, 2004 5.696 5.741 5.683 5.736 136,781 +0.04(+0.71%)
Jan 12, 2004 5.692 5.714 5.669 5.696 32,577 +0.01(+0.24%)
Jan 09, 2004 5.660 5.687 5.660 5.683 76,981 +0.03(+0.56%)
Jan 08, 2004 5.656 5.660 5.629 5.651 64,932 +0.01(+0.16%)
Jan 07, 2004 5.660 5.665 5.638 5.642 73,634 -0.02(-0.32%)
Jan 06, 2004 5.651 5.669 5.638 5.660 116,030 +0.00(+0.00%)
Jan 05, 2004 5.647 5.669 5.620 5.660 90,592 +0.02(+0.32%)
Jan 02, 2004 5.647 5.660 5.629 5.642 37,486 -0.02(-0.32%)
Dec 31, 2003 5.647 5.669 5.633 5.660 53,552 +0.02(+0.40%)
Dec 30, 2003 5.611 5.638 5.611 5.638 85,907 +0.04(+0.64%)
Dec 29, 2003 5.602 5.611 5.589 5.602 15,842 +0.01(+0.24%)
Dec 26, 2003 5.589 5.589 5.571 5.589 35,032 +0.00(+0.08%)
Dec 24, 2003 5.589 5.606 5.557 5.584 65,824 -0.02(-0.32%)
Dec 23, 2003 5.584 5.602 5.580 5.602 106,435 +0.01(+0.24%)
Dec 22, 2003 5.606 5.606 5.584 5.589 99,518 -0.01(-0.16%)
Dec 19, 2003 5.584 5.606 5.584 5.598 60,469 +0.01(+0.16%)
Dec 18, 2003 5.606 5.606 5.606 5.589 71,849 +0.00(+0.00%)
Dec 17, 2003 5.589 5.602 5.571 5.589 62,031 +0.00(+0.08%)
Dec 16, 2003 5.580 5.584 5.557 5.584 94,832 +0.02(+0.40%)
Dec 15, 2003 5.571 5.571 5.535 5.562 60,692 -0.01(-0.16%)
Dec 12, 2003 5.580 5.580 5.571 5.571 23,875 -0.01(-0.16%)
Dec 11, 2003 5.557 5.580 5.539 5.580 25,660 +0.03(+0.48%)
Dec 10, 2003 5.539 5.553 5.535 5.553 60,246 +0.02(+0.41%)
Dec 09, 2003 5.562 5.580 5.526 5.530 75,642 -0.04(-0.80%)
Dec 08, 2003 5.566 5.575 5.548 5.575 165,120 +0.01(+0.16%)
Dec 05, 2003 5.544 5.557 5.544 5.566 65,601 +0.03(+0.49%)
Dec 04, 2003 5.521 5.535 5.503 5.539 35,701 +0.03(+0.49%)
Dec 03, 2003 5.499 5.526 5.499 5.512 52,213 +0.01(+0.24%)
Dec 02, 2003 5.530 5.530 5.499 5.499 73,411 -0.04(-0.65%)
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.