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

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2003 6.304 6.322 6.300 6.309 37,184 +0.01(+0.21%)
Dec 30, 2003 6.300 6.300 6.261 6.296 30,948 +0.02(+0.28%)
Dec 29, 2003 6.287 6.304 6.278 6.278 39,493 -0.01(-0.14%)
Dec 26, 2003 6.265 6.287 6.265 6.287 8,776 +0.03(+0.41%)
Dec 24, 2003 6.261 6.261 6.244 6.261 12,240 +0.00(+0.00%)
Dec 23, 2003 6.287 6.287 6.231 6.261 48,962 +0.01(+0.21%)
Dec 22, 2003 6.261 6.261 6.235 6.248 24,943 +0.03(+0.42%)
Dec 19, 2003 6.209 6.248 6.209 6.222 20,555 +0.00(+0.00%)
Dec 18, 2003 6.187 6.231 6.187 6.222 51,503 +0.04(+0.70%)
Dec 17, 2003 6.209 6.209 6.179 6.179 91,690 -0.03(-0.56%)
Dec 16, 2003 6.291 6.291 6.257 6.213 48,039 -0.06(-1.03%)
Dec 15, 2003 6.291 6.291 6.291 6.278 15,243 -0.02(-0.34%)
Dec 12, 2003 6.274 6.300 6.270 6.300 56,353 +0.08(+1.32%)
Dec 11, 2003 6.239 6.239 6.205 6.218 21,017 -0.04(-0.69%)
Dec 10, 2003 6.265 6.265 6.244 6.261 29,100 -0.01(-0.21%)
Dec 09, 2003 6.278 6.296 6.274 6.274 31,410 +0.04(+0.62%)
Dec 08, 2003 6.300 6.309 6.226 6.235 44,574 -0.08(-1.30%)
Dec 05, 2003 6.300 6.300 6.261 6.317 66,977 +0.01(+0.21%)
Dec 04, 2003 6.244 6.244 6.244 6.304 56,815 +0.07(+1.18%)
Dec 03, 2003 6.235 6.244 6.192 6.231 35,798 +0.00(+0.07%)
Dec 02, 2003 6.187 6.187 6.153 6.226 40,417 +0.07(+1.20%)
Dec 01, 2003 6.244 6.244 6.187 6.153 73,906 -0.08(-1.25%)
Nov 28, 2003 6.213 6.239 6.213 6.231 5,542 +0.02(+0.28%)
Nov 26, 2003 6.213 6.213 6.213 6.213 10,162 +0.01(+0.21%)
Nov 25, 2003 6.170 6.218 6.170 6.200 42,727 +0.03(+0.49%)
Nov 24, 2003 6.153 6.170 6.148 6.170 38,107 +0.03(+0.49%)
Nov 21, 2003 6.157 6.161 6.140 6.140 28,638 -0.02(-0.28%)
Nov 20, 2003 6.148 6.148 6.148 6.157 12,702 +0.01(+0.21%)
Nov 19, 2003 6.131 6.144 6.140 6.144 13,164 +0.01(+0.21%)
Nov 18, 2003 6.148 6.148 6.118 6.131 30,024 -0.03(-0.42%)
Nov 17, 2003 6.161 6.161 6.127 6.157 36,260 +0.03(+0.42%)
Nov 14, 2003 6.135 6.140 6.109 6.131 23,557 +0.01(+0.21%)
Nov 13, 2003 6.114 6.140 6.096 6.118 40,879 -0.03(-0.49%)
Nov 12, 2003 6.148 6.148 6.118 6.148 39,262 -0.01(-0.21%)
Nov 11, 2003 6.166 6.174 6.157 6.161 54,044 -0.03(-0.49%)
Nov 10, 2003 6.213 6.213 6.192 6.192 18,938 -0.01(-0.14%)
Nov 07, 2003 6.200 6.200 6.200 6.200 30,717 -0.03(-0.42%)
Nov 06, 2003 6.270 6.270 6.226 6.226 27,714 -0.04(-0.69%)
Nov 05, 2003 6.257 6.270 6.239 6.270 11,085 +0.02(+0.35%)
Nov 04, 2003 6.265 6.265 6.248 6.248 27,945 +0.06(+0.98%)
Nov 03, 2003 6.187 6.187 6.187 6.187 48,270 +0.02(+0.28%)
Oct 31, 2003 6.170 6.170 6.170 6.170 8,083 +0.00(+0.07%)
Oct 30, 2003 6.166 6.166 6.166 6.166 21,017 -0.01(-0.21%)
Oct 29, 2003 6.179 6.200 6.153 6.179 56,353 +0.03(+0.49%)
Oct 28, 2003 6.140 6.187 6.140 6.148 43,189 +0.00(+0.07%)
Oct 27, 2003 6.166 6.170 6.144 6.144 17,090 +0.01(+0.21%)
Oct 24, 2003 6.166 6.166 6.131 6.131 21,017 -0.00(-0.07%)
Oct 23, 2003 6.166 6.187 6.131 6.135 57,970 -0.01(-0.14%)
Oct 22, 2003 6.140 6.166 6.101 6.144 45,729 +0.00(+0.07%)
Oct 21, 2003 6.109 6.127 6.109 6.140 11,547 +0.04(+0.71%)
Oct 20, 2003 6.057 6.140 6.057 6.096 32,795 +0.06(+1.08%)
Oct 17, 2003 6.031 6.040 6.031 6.031 24,943 -0.05(-0.85%)
Oct 16, 2003 6.031 6.079 6.031 6.083 20,093 +0.04(+0.64%)
Oct 15, 2003 6.040 6.044 6.040 6.044 14,319 -0.00(-0.07%)
Oct 14, 2003 6.062 6.062 6.044 6.049 15,243 -0.03(-0.43%)
Oct 13, 2003 6.088 6.088 6.057 6.075 9,931 +0.01(+0.14%)
Oct 10, 2003 6.083 6.144 6.066 6.066 77,832 -0.06(-1.06%)
Oct 09, 2003 6.105 6.148 6.105 6.131 37,184 +0.05(+0.85%)
Oct 08, 2003 6.079 6.079 6.079 6.079 24,481 -0.01(-0.14%)
Oct 07, 2003 6.088 6.088 6.075 6.088 50,117 +0.01(+0.21%)
Oct 06, 2003 6.062 6.083 6.062 6.075 53,582 +0.01(+0.21%)
Oct 03, 2003 6.066 6.083 6.044 6.062 40,186 -0.01(-0.14%)
Oct 02, 2003 6.057 6.070 6.057 6.070 14,319 -0.00(-0.07%)
Oct 01, 2003 6.079 6.079 6.066 6.075 47,808 +0.02(+0.36%)
Sep 30, 2003 6.036 6.079 6.023 6.053 41,341 +0.02(+0.36%)
Sep 29, 2003 6.031 6.031 6.014 6.031 24,712 -0.01(-0.14%)
Sep 26, 2003 6.001 6.027 5.988 6.040 40,417 +0.03(+0.50%)
Sep 25, 2003 5.975 6.010 5.966 6.010 61,203 +0.05(+0.87%)
Sep 24, 2003 5.979 5.979 5.958 5.958 16,628 -0.01(-0.15%)
Sep 23, 2003 5.945 5.966 5.945 5.966 34,181 +0.02(+0.36%)
Sep 22, 2003 5.958 5.966 5.945 5.945 22,171 -0.03(-0.58%)
Sep 19, 2003 5.975 5.975 5.945 5.979 35,567 +0.00(+0.07%)
Sep 18, 2003 5.975 5.975 5.975 5.975 0 +0.01(+0.15%)
Sep 17, 2003 5.975 5.975 5.945 5.966 31,641 +0.01(+0.22%)
Sep 16, 2003 5.971 5.971 5.945 5.953 14,088 -0.02(-0.29%)
Sep 15, 2003 5.971 5.971 5.953 5.971 6,235 +0.01(+0.22%)
Sep 12, 2003 5.979 5.988 5.945 5.958 72,982 -0.02(-0.36%)
Sep 11, 2003 6.010 6.014 5.958 5.979 26,329 -0.04(-0.65%)
Sep 10, 2003 6.049 6.053 5.975 6.018 49,424 +0.00(+0.00%)
Sep 09, 2003 6.053 6.053 6.018 6.018 17,090 -0.03(-0.50%)
Sep 08, 2003 6.040 6.049 6.001 6.049 66,284 +0.03(+0.43%)
Sep 05, 2003 5.992 6.027 5.992 6.023 64,206 +0.05(+0.87%)
Sep 04, 2003 5.884 5.975 5.871 5.971 131,414 +0.11(+1.85%)
Sep 03, 2003 5.889 5.919 5.863 5.863 40,648 -0.02(-0.37%)
Sep 02, 2003 5.897 5.902 5.858 5.884 30,948 +0.00(+0.07%)
Aug 29, 2003 5.889 5.906 5.880 5.880 13,164 +0.00(+0.00%)
Aug 28, 2003 5.884 5.897 5.854 5.880 34,874 -0.00(-0.07%)
Aug 27, 2003 5.845 5.893 5.819 5.884 64,668 +0.04(+0.67%)
Aug 26, 2003 5.880 5.880 5.815 5.845 60,510 -0.03(-0.44%)
Aug 25, 2003 5.889 5.889 5.871 5.871 10,393 -0.00(-0.07%)
Aug 22, 2003 5.889 5.893 5.876 5.876 13,857 -0.02(-0.29%)
Aug 21, 2003 5.919 5.923 5.893 5.893 19,862 +0.00(+0.07%)
Aug 20, 2003 5.889 5.910 5.884 5.889 51,503 +0.02(+0.37%)
Aug 19, 2003 5.845 5.884 5.845 5.867 39,724 +0.01(+0.22%)
Aug 18, 2003 5.893 5.919 5.824 5.854 121,021 -0.03(-0.44%)
Aug 15, 2003 5.824 5.880 5.815 5.880 30,024 +0.07(+1.27%)
Aug 14, 2003 5.858 5.863 5.806 5.806 75,984 -0.04(-0.74%)
Aug 13, 2003 5.992 5.992 5.832 5.850 86,839 -0.13(-2.24%)
Aug 12, 2003 6.027 6.053 5.984 5.984 43,189 -0.07(-1.14%)
Aug 11, 2003 6.040 6.062 6.023 6.053 43,419 +0.00(+0.00%)
Aug 08, 2003 6.066 6.066 6.005 6.053 52,889 -0.01(-0.21%)
Aug 07, 2003 6.018 6.079 6.018 6.066 51,965 +0.07(+1.16%)
Aug 06, 2003 5.910 6.031 5.910 5.997 94,461 +0.10(+1.69%)
Aug 05, 2003 5.902 5.936 5.889 5.897 71,596 +0.01(+0.15%)
Aug 04, 2003 5.897 5.897 5.815 5.889 62,127 -0.02(-0.37%)
Aug 01, 2003 5.932 5.953 5.910 5.910 31,410 -0.00(-0.07%)
Jul 31, 2003 6.010 6.031 5.871 5.915 107,626 -0.07(-1.23%)
Jul 30, 2003 6.031 6.031 5.962 5.988 77,370 -0.02(-0.36%)
Jul 29, 2003 6.040 6.062 5.979 6.010 62,820 -0.05(-0.86%)
Jul 28, 2003 6.209 6.209 6.027 6.062 148,736 -0.16(-2.64%)
Jul 25, 2003 6.222 6.231 6.205 6.226 49,886 +0.00(+0.07%)
Jul 24, 2003 6.187 6.222 6.153 6.222 74,368 +0.00(+0.07%)
Jul 23, 2003 6.161 6.218 6.161 6.218 90,304 +0.05(+0.77%)
Jul 22, 2003 6.179 6.187 6.131 6.170 44,805 +0.03(+0.49%)
Jul 21, 2003 6.222 6.226 6.140 6.140 42,265 -0.08(-1.25%)
Jul 18, 2003 6.235 6.235 6.192 6.218 20,786 -0.01(-0.14%)
Jul 17, 2003 6.274 6.300 6.192 6.226 40,186 -0.01(-0.21%)
Jul 16, 2003 6.339 6.339 6.226 6.239 46,884 -0.10(-1.57%)
Jul 15, 2003 6.386 6.386 6.330 6.339 84,299 -0.03(-0.41%)
Jul 14, 2003 6.425 6.425 6.365 6.365 67,670 -0.06(-0.94%)
Jul 11, 2003 6.408 6.430 6.352 6.425 23,557 +0.02(+0.27%)
Jul 10, 2003 6.417 6.425 6.386 6.408 38,800 +0.02(+0.34%)
Jul 09, 2003 6.386 6.408 6.373 6.386 29,793 +0.00(+0.07%)
Jul 08, 2003 6.365 6.395 6.343 6.382 69,287 +0.04(+0.68%)
Jul 07, 2003 6.412 6.412 6.339 6.339 55,429 -0.04(-0.68%)
Jul 03, 2003 6.430 6.430 6.378 6.382 42,958 -0.00(-0.07%)
Jul 02, 2003 6.365 6.395 6.365 6.386 81,297 +0.05(+0.75%)
Jul 01, 2003 6.386 6.391 6.330 6.339 104,392 +0.00(+0.00%)
Jun 30, 2003 6.352 6.382 6.300 6.339 89,842 +0.03(+0.48%)
Jun 27, 2003 6.326 6.343 6.300 6.309 31,641 -0.01(-0.21%)
Jun 26, 2003 6.291 6.356 6.291 6.322 61,203 +0.02(+0.34%)
Jun 25, 2003 6.343 6.382 6.300 6.300 48,732 +0.02(+0.28%)
Jun 24, 2003 6.352 6.352 6.283 6.283 25,867 -0.06(-0.96%)
Jun 23, 2003 6.278 6.360 6.244 6.343 116,633 +0.07(+1.17%)
Jun 20, 2003 6.313 6.313 6.257 6.270 24,481 -0.02(-0.34%)
Jun 19, 2003 6.326 6.326 6.265 6.291 32,564 -0.03(-0.48%)
Jun 18, 2003 6.343 6.343 6.300 6.322 76,908 -0.02(-0.34%)
Jun 17, 2003 6.356 6.360 6.283 6.343 64,437 -0.02(-0.27%)
Jun 16, 2003 6.330 6.369 6.283 6.360 63,744 +0.06(+0.96%)
Jun 13, 2003 6.265 6.347 6.265 6.300 85,685 +0.04(+0.62%)
Jun 12, 2003 6.239 6.270 6.231 6.261 52,427 -0.05(-0.82%)
Jun 11, 2003 6.257 6.313 6.252 6.313 87,763 +0.06(+0.90%)
Jun 10, 2003 6.261 6.265 6.218 6.257 61,896 -0.00(-0.07%)
Jun 09, 2003 6.270 6.270 6.226 6.261 83,837 -0.02(-0.28%)
Jun 06, 2003 6.278 6.283 6.257 6.278 33,026 -0.01(-0.14%)
Jun 05, 2003 6.252 6.300 6.239 6.287 65,129 +0.01(+0.21%)
Jun 04, 2003 6.257 6.278 6.231 6.274 73,213 +0.02(+0.35%)
Jun 03, 2003 6.265 6.270 6.239 6.252 54,505 -0.03(-0.41%)
Jun 02, 2003 6.296 6.304 6.265 6.278 41,341 -0.02(-0.34%)
May 30, 2003 6.300 6.322 6.291 6.300 51,965 +0.01(+0.14%)
May 29, 2003 6.300 6.300 6.283 6.291 16,628 -0.01(-0.14%)
May 28, 2003 6.291 6.300 6.231 6.300 51,503 +0.01(+0.14%)
May 27, 2003 6.274 6.291 6.231 6.291 47,346 +0.02(+0.35%)
May 23, 2003 6.235 6.274 6.231 6.270 9,007 +0.00(+0.07%)
May 22, 2003 6.226 6.274 6.222 6.265 24,019 +0.02(+0.28%)
May 21, 2003 6.226 6.274 6.218 6.248 65,360 -0.01(-0.21%)
May 20, 2003 6.218 6.283 6.218 6.261 48,962 +0.01(+0.14%)
May 19, 2003 6.265 6.278 6.235 6.252 36,029 -0.03(-0.55%)
May 16, 2003 6.244 6.287 6.222 6.287 37,184 +0.04(+0.69%)
May 15, 2003 6.148 6.252 6.148 6.244 49,886 +0.05(+0.84%)
May 14, 2003 6.127 6.192 6.122 6.192 60,510 +0.06(+1.06%)
May 13, 2003 6.105 6.127 6.075 6.127 54,274 +0.02(+0.35%)
May 12, 2003 6.083 6.127 6.066 6.105 37,646 +0.03(+0.50%)
May 09, 2003 6.062 6.105 6.062 6.075 18,245 -0.04(-0.64%)
May 08, 2003 6.062 6.114 6.053 6.114 13,857 +0.06(+1.00%)
May 07, 2003 6.083 6.088 6.053 6.053 15,705 -0.03(-0.50%)
May 06, 2003 6.062 6.088 6.049 6.083 31,872 +0.03(+0.43%)
May 05, 2003 6.049 6.057 6.027 6.057 30,486 +0.01(+0.14%)
May 02, 2003 6.049 6.049 6.023 6.049 15,705 +0.01(+0.14%)
May 01, 2003 6.049 6.053 6.027 6.040 33,950 +0.00(+0.07%)
Apr 30, 2003 6.036 6.036 6.018 6.036 14,088 +0.02(+0.36%)
Apr 29, 2003 6.018 6.027 6.010 6.014 36,491 +0.00(+0.07%)
Apr 28, 2003 6.014 6.018 5.979 6.010 73,213 +0.00(+0.00%)
Apr 25, 2003 5.997 6.010 5.975 6.010 19,862 +0.03(+0.58%)
Apr 24, 2003 5.958 5.997 5.958 5.975 37,184 -0.03(-0.50%)
Apr 23, 2003 5.997 6.005 5.997 6.005 9,238 +0.03(+0.51%)
Apr 22, 2003 5.984 6.001 5.971 5.975 30,948 -0.01(-0.14%)
Apr 21, 2003 5.984 5.997 5.971 5.984 44,112 +0.03(+0.51%)
Apr 17, 2003 5.966 5.992 5.953 5.953 50,117 +0.00(+0.00%)
Apr 16, 2003 5.928 5.953 5.928 5.953 25,636 +0.04(+0.66%)
Apr 15, 2003 5.932 5.940 5.910 5.915 15,012 -0.03(-0.51%)
Apr 14, 2003 5.936 5.953 5.910 5.945 40,186 +0.01(+0.22%)
Apr 11, 2003 5.932 5.940 5.897 5.932 60,510 +0.01(+0.15%)
Apr 10, 2003 5.910 5.923 5.897 5.923 49,886 +0.02(+0.37%)
Apr 09, 2003 5.906 5.906 5.889 5.902 28,407 +0.00(+0.00%)
Apr 08, 2003 5.889 5.906 5.889 5.902 31,872 +0.01(+0.22%)
Apr 07, 2003 5.958 5.958 5.889 5.889 47,577 -0.07(-1.23%)
Apr 04, 2003 5.932 5.962 5.928 5.962 36,953 +0.00(+0.00%)
Apr 03, 2003 5.953 5.962 5.936 5.962 23,557 +0.02(+0.36%)
Apr 02, 2003 5.949 5.975 5.940 5.940 41,341 +0.01(+0.15%)
Apr 01, 2003 5.936 5.953 5.932 5.932 20,093 -0.00(-0.07%)
Mar 31, 2003 5.932 5.958 5.932 5.936 20,555 +0.01(+0.22%)
Mar 28, 2003 5.928 5.940 5.923 5.923 16,397 +0.00(+0.00%)
Mar 27, 2003 5.906 5.940 5.906 5.923 60,972 +0.02(+0.37%)
Mar 26, 2003 5.884 5.902 5.871 5.902 47,346 +0.04(+0.74%)
Mar 25, 2003 5.858 5.876 5.845 5.858 27,252 +0.01(+0.15%)
Mar 24, 2003 5.837 5.889 5.837 5.850 39,493 +0.02(+0.30%)
Mar 21, 2003 5.906 5.906 5.828 5.832 98,156 -0.06(-1.10%)
Mar 20, 2003 5.902 5.923 5.876 5.897 30,948 -0.00(-0.07%)
Mar 19, 2003 5.928 5.945 5.880 5.902 50,117 -0.03(-0.58%)
Mar 18, 2003 5.936 5.962 5.936 5.936 39,724 -0.03(-0.58%)
Mar 17, 2003 5.975 5.979 5.971 5.971 31,179 +0.03(+0.51%)
Mar 14, 2003 5.975 5.975 5.932 5.940 32,564 -0.03(-0.58%)
Mar 13, 2003 5.997 5.997 5.953 5.975 52,427 -0.02(-0.36%)
Mar 12, 2003 5.997 5.997 5.962 5.997 74,599 -0.00(-0.07%)
Mar 11, 2003 5.997 6.018 5.997 6.001 58,432 +0.00(+0.07%)
Mar 10, 2003 5.953 5.997 5.940 5.997 61,896 +0.04(+0.73%)
Mar 07, 2003 5.932 5.949 5.932 5.953 32,564 +0.02(+0.36%)
Mar 06, 2003 5.988 5.988 5.919 5.932 83,375 -0.05(-0.80%)
Mar 05, 2003 5.962 5.979 5.953 5.979 34,643 +0.03(+0.44%)
Mar 04, 2003 5.958 5.971 5.932 5.953 25,636 -0.01(-0.15%)
Mar 03, 2003 5.953 5.962 5.919 5.962 51,965 +0.03(+0.51%)
Feb 28, 2003 5.953 5.953 5.932 5.932 14,319 +0.00(+0.00%)
Feb 27, 2003 5.953 5.958 5.919 5.932 41,110 -0.02(-0.36%)
Feb 26, 2003 5.945 5.975 5.923 5.953 61,203 +0.02(+0.36%)
Feb 25, 2003 5.910 5.958 5.910 5.932 37,877 +0.02(+0.29%)
Feb 24, 2003 5.910 5.945 5.910 5.915 13,626 +0.02(+0.37%)
Feb 21, 2003 5.902 5.940 5.893 5.893 48,270 -0.02(-0.29%)
Feb 20, 2003 5.902 5.940 5.902 5.910 46,422 -0.02(-0.36%)
Feb 19, 2003 5.902 5.932 5.902 5.932 7,852 +0.04(+0.66%)
Feb 18, 2003 5.932 5.932 5.893 5.893 19,862 -0.06(-1.02%)
Feb 14, 2003 5.962 6.001 5.893 5.953 34,643 -0.02(-0.36%)
Feb 13, 2003 5.975 5.975 5.953 5.975 3,002 -0.02(-0.36%)
Feb 12, 2003 5.975 5.997 5.945 5.997 4,619 -0.00(-0.07%)
Feb 11, 2003 5.975 6.001 5.975 6.001 1,616 -0.01(-0.22%)
Feb 10, 2003 6.018 6.018 5.975 6.014 20,093 +0.02(+0.29%)
Feb 07, 2003 5.975 5.997 5.971 5.997 32,103 +0.02(+0.29%)
Feb 06, 2003 5.984 5.984 5.979 5.979 24,250 -0.00(-0.07%)
Feb 05, 2003 5.988 6.005 5.984 5.984 5,542 -0.03(-0.50%)
Feb 04, 2003 5.975 6.014 5.975 6.014 19,631 +0.01(+0.22%)
Feb 03, 2003 5.953 6.001 5.940 6.001 20,324 +0.06(+0.95%)
Jan 31, 2003 5.975 5.984 5.940 5.945 30,486 -0.01(-0.15%)
Jan 30, 2003 5.997 5.997 5.910 5.953 49,424 -0.02(-0.29%)
Jan 29, 2003 5.984 6.005 5.949 5.971 77,139 -0.00(-0.07%)
Jan 28, 2003 5.910 5.984 5.906 5.975 93,306 +0.06(+0.95%)
Jan 27, 2003 5.932 5.971 5.910 5.919 45,729 -0.03(-0.58%)
Jan 24, 2003 5.936 5.953 5.932 5.953 21,709 +0.03(+0.51%)
Jan 23, 2003 5.932 5.940 5.910 5.923 65,360 +0.01(+0.22%)
Jan 22, 2003 5.932 5.932 5.910 5.910 18,014 +0.00(+0.07%)
Jan 21, 2003 5.889 5.906 5.858 5.906 52,889 +0.05(+0.81%)
Jan 17, 2003 5.832 5.867 5.832 5.858 32,334 -0.01(-0.15%)
Jan 16, 2003 5.845 5.880 5.824 5.867 39,493 +0.02(+0.37%)
Jan 15, 2003 5.884 5.889 5.841 5.845 26,329 -0.01(-0.22%)
Jan 14, 2003 5.867 5.889 5.858 5.858 15,474 +0.00(+0.07%)
Jan 13, 2003 5.819 5.889 5.802 5.854 118,481 -0.00(-0.07%)
Jan 10, 2003 5.824 5.884 5.824 5.858 42,496 +0.03(+0.45%)
Jan 09, 2003 5.889 5.889 5.824 5.832 57,970 -0.07(-1.25%)
Jan 08, 2003 5.932 5.932 5.880 5.906 42,958 -0.03(-0.58%)
Jan 07, 2003 5.975 5.975 5.932 5.940 67,208 -0.03(-0.58%)
Jan 06, 2003 5.953 5.997 5.953 5.975 19,862 +0.06(+1.10%)
Jan 03, 2003 5.923 5.949 5.910 5.910 36,953 -0.03(-0.44%)
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.