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

BlackRock MuniHoldings Quality Fund II, Inc. (NY: MUE )

10.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 29, 2008 5.093 5.098 5.071 5.075 47,586 -0.02(-0.44%)
Aug 28, 2008 5.093 5.098 5.075 5.098 59,644 +0.02(+0.44%)
Aug 27, 2008 5.084 5.116 5.057 5.075 221,056 +0.01(+0.27%)
Aug 26, 2008 5.048 5.089 5.041 5.062 200,714 +0.00(+0.09%)
Aug 25, 2008 5.057 5.057 5.039 5.057 59,125 +0.01(+0.27%)
Aug 22, 2008 5.062 5.071 5.035 5.044 62,074 -0.02(-0.36%)
Aug 21, 2008 5.075 5.075 5.057 5.062 87,999 -0.01(-0.27%)
Aug 20, 2008 5.098 5.098 5.048 5.075 169,692 -0.01(-0.18%)
Aug 19, 2008 5.102 5.129 5.080 5.084 126,220 -0.03(-0.62%)
Aug 18, 2008 5.107 5.130 5.107 5.116 99,858 +0.01(+0.18%)
Aug 15, 2008 5.089 5.116 5.072 5.107 0 +0.04(+0.80%)
Aug 14, 2008 5.030 5.076 5.030 5.066 43,079 -0.00(-0.09%)
Aug 13, 2008 5.089 5.093 5.044 5.071 54,003 -0.03(-0.62%)
Aug 12, 2008 5.062 5.120 5.062 5.102 106,007 +0.03(+0.53%)
Aug 11, 2008 5.120 5.120 5.053 5.075 51,061 -0.04(-0.71%)
Aug 08, 2008 5.026 5.111 5.021 5.111 85,902 +0.09(+1.71%)
Aug 07, 2008 5.057 5.066 5.012 5.026 76,916 -0.03(-0.62%)
Aug 06, 2008 5.089 5.096 5.057 5.057 86,753 -0.05(-0.88%)
Aug 05, 2008 5.107 5.107 5.089 5.102 21,645 -0.00(-0.09%)
Aug 04, 2008 5.084 5.125 5.084 5.107 53,331 +0.01(+0.18%)
Aug 01, 2008 5.075 5.125 5.075 5.098 42,780 -0.00(-0.00%)
Jul 31, 2008 5.080 5.102 5.053 5.098 86,609 +0.03(+0.53%)
Jul 30, 2008 5.098 5.098 5.066 5.071 80,279 -0.03(-0.53%)
Jul 29, 2008 5.098 5.125 5.089 5.098 75,010 +0.00(+0.09%)
Jul 28, 2008 5.080 5.111 5.080 5.093 50,636 +0.01(+0.18%)
Jul 25, 2008 5.048 5.098 5.039 5.084 234,431 +0.03(+0.54%)
Jul 24, 2008 5.066 5.089 5.044 5.057 116,201 -0.02(-0.36%)
Jul 23, 2008 5.080 5.120 5.066 5.075 56,129 -0.01(-0.27%)
Jul 22, 2008 5.071 5.116 5.071 5.089 111,125 +0.02(+0.36%)
Jul 21, 2008 5.062 5.107 5.062 5.071 115,931 +0.00(+0.00%)
Jul 18, 2008 5.152 5.157 5.053 5.071 165,782 -0.07(-1.40%)
Jul 17, 2008 5.111 5.152 5.111 5.143 97,530 +0.02(+0.35%)
Jul 16, 2008 5.152 5.152 5.098 5.125 65,188 +0.01(+0.26%)
Jul 15, 2008 5.116 5.138 5.098 5.111 88,026 -0.04(-0.79%)
Jul 14, 2008 5.170 5.215 5.143 5.152 131,826 -0.02(-0.35%)
Jul 11, 2008 5.211 5.215 5.170 5.170 83,171 -0.06(-1.12%)
Jul 10, 2008 5.233 5.247 5.220 5.229 65,669 +0.00(+0.09%)
Jul 09, 2008 5.224 5.247 5.184 5.224 136,682 +0.05(+0.87%)
Jul 08, 2008 5.161 5.197 5.157 5.179 119,375 +0.02(+0.44%)
Jul 07, 2008 5.157 5.166 5.152 5.157 83,142 +0.01(+0.18%)
Jul 04, 2008 5.184 5.184 5.147 5.147 160,360 +0.00(+0.00%)
Jul 03, 2008 5.184 5.184 5.147 5.147 160,360 -0.01(-0.26%)
Jul 02, 2008 5.138 5.179 5.138 5.161 175,090 +0.02(+0.35%)
Jul 01, 2008 5.143 5.152 5.125 5.143 159,997 +0.00(+0.00%)
Jun 30, 2008 5.143 5.157 5.125 5.143 188,425 +0.00(+0.00%)
Jun 27, 2008 5.143 5.170 5.143 5.143 103,116 +0.00(+0.09%)
Jun 26, 2008 5.111 5.166 5.111 5.138 164,064 +0.00(+0.09%)
Jun 25, 2008 5.125 5.224 5.120 5.134 162,034 -0.03(-0.61%)
Jun 24, 2008 5.125 5.188 5.116 5.166 126,723 +0.05(+0.97%)
Jun 23, 2008 5.143 5.147 5.116 5.116 90,413 -0.04(-0.79%)
Jun 20, 2008 5.188 5.193 5.147 5.157 46,637 -0.03(-0.61%)
Jun 19, 2008 5.193 5.215 5.184 5.188 86,964 -0.04(-0.69%)
Jun 18, 2008 5.296 5.296 5.215 5.224 43,795 -0.06(-1.11%)
Jun 17, 2008 5.319 5.328 5.274 5.283 44,514 -0.04(-0.68%)
Jun 16, 2008 5.296 5.373 5.296 5.319 128,459 +0.02(+0.43%)
Jun 13, 2008 5.224 5.314 5.224 5.296 48,490 +0.04(+0.69%)
Jun 12, 2008 5.129 5.283 5.129 5.260 62,801 -0.05(-0.93%)
Jun 11, 2008 5.351 5.363 5.305 5.310 121,131 -0.06(-1.18%)
Jun 10, 2008 5.396 5.426 5.360 5.373 89,524 -0.04(-0.75%)
Jun 09, 2008 5.414 5.436 5.396 5.414 51,323 -0.01(-0.17%)
Jun 06, 2008 5.432 5.436 5.418 5.423 37,179 -0.00(-0.08%)
Jun 05, 2008 5.423 5.432 5.414 5.427 54,974 +0.01(+0.25%)
Jun 04, 2008 5.450 5.463 5.414 5.414 70,186 -0.04(-0.66%)
Jun 03, 2008 5.481 5.504 5.450 5.450 136,257 -0.02(-0.33%)
Jun 02, 2008 5.432 5.477 5.432 5.468 69,889 +0.04(+0.75%)
May 30, 2008 5.432 5.459 5.418 5.427 84,838 -0.02(-0.41%)
May 29, 2008 5.436 5.463 5.436 5.450 47,559 -0.00(-0.08%)
May 28, 2008 5.436 5.463 5.434 5.454 38,857 +0.00(+0.00%)
May 27, 2008 5.436 5.468 5.423 5.454 51,864 +0.03(+0.50%)
May 26, 2008 5.436 5.459 5.423 5.427 0 +0.00(+0.00%)
May 23, 2008 5.436 5.459 5.423 5.427 51,724 +0.00(+0.00%)
May 22, 2008 5.418 5.441 5.418 5.427 38,212 -0.01(-0.25%)
May 21, 2008 5.472 5.472 5.441 5.441 38,225 -0.01(-0.25%)
May 20, 2008 5.450 5.463 5.432 5.454 49,297 +0.00(+0.08%)
May 19, 2008 5.423 5.463 5.423 5.450 68,550 +0.00(+0.00%)
May 16, 2008 5.418 5.472 5.414 5.450 32,980 +0.03(+0.50%)
May 15, 2008 5.414 5.432 5.405 5.423 29,061 +0.00(+0.00%)
May 14, 2008 5.427 5.454 5.405 5.423 82,021 +0.00(+0.00%)
May 13, 2008 5.423 5.454 5.423 5.423 59,906 -0.03(-0.50%)
May 12, 2008 5.477 5.477 5.436 5.450 40,342 +0.01(+0.25%)
May 09, 2008 5.423 5.450 5.423 5.436 13,964 -0.00(-0.08%)
May 08, 2008 5.432 5.454 5.423 5.441 42,869 +0.02(+0.33%)
May 07, 2008 5.382 5.436 5.373 5.423 79,855 +0.03(+0.59%)
May 06, 2008 5.391 5.400 5.370 5.391 48,444 +0.02(+0.34%)
May 05, 2008 5.378 5.387 5.364 5.373 89,551 -0.01(-0.17%)
May 02, 2008 5.409 5.414 5.378 5.382 79,365 -0.02(-0.33%)
May 01, 2008 5.391 5.409 5.369 5.400 40,810 +0.01(+0.25%)
Apr 30, 2008 5.360 5.387 5.360 5.387 37,234 +0.03(+0.51%)
Apr 29, 2008 5.369 5.378 5.351 5.360 31,728 +0.01(+0.17%)
Apr 28, 2008 5.355 5.369 5.351 5.351 35,986 -0.01(-0.17%)
Apr 25, 2008 5.382 5.382 5.346 5.360 34,579 -0.00(-0.08%)
Apr 24, 2008 5.369 5.378 5.341 5.364 121,235 -0.03(-0.50%)
Apr 23, 2008 5.364 5.391 5.364 5.391 36,130 +0.01(+0.25%)
Apr 22, 2008 5.423 5.432 5.378 5.378 134,991 -0.05(-0.83%)
Apr 21, 2008 5.418 5.432 5.400 5.423 58,075 +0.01(+0.17%)
Apr 18, 2008 5.414 5.418 5.382 5.414 66,697 +0.04(+0.67%)
Apr 17, 2008 5.360 5.396 5.360 5.378 33,424 -0.00(-0.08%)
Apr 16, 2008 5.346 5.396 5.346 5.382 42,862 +0.02(+0.42%)
Apr 15, 2008 5.369 5.373 5.346 5.360 21,057 +0.01(+0.17%)
Apr 14, 2008 5.400 5.400 5.351 5.351 67,103 -0.02(-0.34%)
Apr 11, 2008 5.360 5.405 5.360 5.369 50,760 -0.04(-0.75%)
Apr 10, 2008 5.346 5.409 5.346 5.409 70,709 +0.07(+1.27%)
Apr 09, 2008 5.301 5.341 5.301 5.341 54,528 +0.04(+0.77%)
Apr 08, 2008 5.323 5.332 5.287 5.301 116,108 -0.03(-0.59%)
Apr 07, 2008 5.310 5.341 5.305 5.332 89,994 +0.04(+0.68%)
Apr 04, 2008 5.278 5.319 5.278 5.296 62,951 +0.01(+0.17%)
Apr 03, 2008 5.313 5.313 5.274 5.287 61,400 -0.02(-0.34%)
Apr 02, 2008 5.283 5.314 5.283 5.305 58,518 -0.01(-0.17%)
Apr 01, 2008 5.301 5.314 5.274 5.314 56,966 +0.03(+0.51%)
Mar 31, 2008 5.251 5.287 5.251 5.287 25,047 +0.02(+0.43%)
Mar 28, 2008 5.256 5.278 5.242 5.265 46,548 +0.00(+0.00%)
Mar 27, 2008 5.292 5.301 5.260 5.265 63,173 +0.01(+0.17%)
Mar 26, 2008 5.238 5.301 5.233 5.256 54,306 +0.02(+0.43%)
Mar 25, 2008 5.211 5.260 5.211 5.233 80,157 +0.00(+0.09%)
Mar 24, 2008 5.166 5.238 5.166 5.229 89,329 +0.06(+1.22%)
Mar 21, 2008 5.188 5.188 5.134 5.166 52,090 +0.00(+0.00%)
Mar 20, 2008 5.188 5.188 5.134 5.166 52,090 -0.01(-0.17%)
Mar 19, 2008 5.143 5.175 5.143 5.175 79,964 +0.04(+0.70%)
Mar 18, 2008 5.084 5.170 5.075 5.138 112,160 +0.04(+0.71%)
Mar 17, 2008 5.102 5.120 5.080 5.102 90,945 -0.04(-0.70%)
Mar 14, 2008 5.166 5.179 5.102 5.138 90,437 -0.04(-0.70%)
Mar 13, 2008 5.179 5.179 5.152 5.175 70,022 -0.02(-0.35%)
Mar 12, 2008 5.233 5.238 5.179 5.193 132,950 -0.06(-1.12%)
Mar 11, 2008 5.260 5.305 5.247 5.251 131,223 -0.03(-0.60%)
Mar 10, 2008 5.287 5.319 5.265 5.283 116,593 -0.02(-0.43%)
Mar 07, 2008 5.310 5.346 5.301 5.305 110,608 +0.00(+0.09%)
Mar 06, 2008 5.346 5.387 5.301 5.301 127,902 -0.04(-0.76%)
Mar 05, 2008 5.278 5.365 5.278 5.341 140,754 +0.08(+1.46%)
Mar 04, 2008 5.278 5.292 5.241 5.265 89,735 +0.02(+0.43%)
Mar 03, 2008 5.147 5.256 5.147 5.242 190,976 +0.12(+2.29%)
Feb 29, 2008 5.202 5.202 5.093 5.125 234,785 -0.09(-1.82%)
Feb 28, 2008 5.332 5.333 5.220 5.220 226,316 -0.11(-2.03%)
Feb 27, 2008 5.351 5.369 5.328 5.328 117,923 -0.05(-0.92%)
Feb 26, 2008 5.355 5.378 5.351 5.378 43,002 +0.03(+0.59%)
Feb 25, 2008 5.323 5.378 5.314 5.346 187,082 +0.05(+0.94%)
Feb 22, 2008 5.351 5.359 5.283 5.296 160,261 -0.05(-1.01%)
Feb 21, 2008 5.387 5.387 5.337 5.351 92,078 -0.02(-0.34%)
Feb 20, 2008 5.423 5.423 5.351 5.369 182,385 -0.09(-1.57%)
Feb 19, 2008 5.463 5.563 5.405 5.454 353,327 +0.12(+2.28%)
Feb 18, 2008 5.319 5.346 5.242 5.332 0 +0.00(+0.00%)
Feb 15, 2008 5.319 5.346 5.242 5.332 357,133 +0.01(+0.17%)
Feb 14, 2008 5.436 5.436 5.323 5.323 334,930 -0.15(-2.80%)
Feb 13, 2008 5.603 5.603 5.477 5.477 329,605 -0.13(-2.25%)
Feb 12, 2008 5.590 5.617 5.576 5.603 44,553 +0.02(+0.40%)
Feb 11, 2008 5.545 5.582 5.545 5.581 21,944 +0.03(+0.57%)
Feb 08, 2008 5.567 5.576 5.540 5.549 136,764 -0.02(-0.32%)
Feb 07, 2008 5.572 5.581 5.563 5.567 81,571 -0.01(-0.16%)
Feb 06, 2008 5.572 5.581 5.563 5.576 52,312 +0.01(+0.24%)
Feb 05, 2008 5.549 5.572 5.549 5.563 85,561 -0.01(-0.16%)
Feb 04, 2008 5.540 5.572 5.540 5.572 70,931 +0.02(+0.33%)
Feb 01, 2008 5.554 5.585 5.535 5.554 81,127 -0.02(-0.40%)
Jan 31, 2008 5.576 5.585 5.554 5.576 98,639 +0.00(+0.08%)
Jan 30, 2008 5.558 5.590 5.554 5.572 120,362 +0.01(+0.24%)
Jan 29, 2008 5.558 5.594 5.558 5.558 79,576 -0.02(-0.40%)
Jan 28, 2008 5.603 5.608 5.576 5.581 68,493 -0.02(-0.40%)
Jan 25, 2008 5.635 5.648 5.594 5.603 72,483 -0.05(-0.88%)
Jan 24, 2008 5.675 5.679 5.644 5.653 181,318 -0.03(-0.48%)
Jan 23, 2008 5.612 5.693 5.612 5.680 144,301 +0.07(+1.21%)
Jan 22, 2008 5.572 5.633 5.554 5.612 198,165 +0.04(+0.73%)
Jan 21, 2008 5.653 5.653 5.558 5.572 0 +0.00(+0.00%)
Jan 18, 2008 5.653 5.653 5.558 5.572 113,712 -0.09(-1.52%)
Jan 17, 2008 5.680 5.680 5.648 5.657 33,692 -0.04(-0.63%)
Jan 16, 2008 5.657 5.698 5.657 5.693 62,612 +0.02(+0.37%)
Jan 15, 2008 5.675 5.702 5.666 5.672 62,951 +0.02(+0.34%)
Jan 14, 2008 5.639 5.680 5.635 5.653 144,079 +0.01(+0.16%)
Jan 11, 2008 5.617 5.675 5.617 5.644 110,165 +0.00(+0.08%)
Jan 10, 2008 5.617 5.657 5.617 5.639 50,538 +0.01(+0.24%)
Jan 09, 2008 5.612 5.635 5.612 5.626 39,455 +0.02(+0.32%)
Jan 08, 2008 5.581 5.626 5.572 5.608 135,878 +0.06(+1.06%)
Jan 07, 2008 5.549 5.567 5.526 5.549 164,694 +0.02(+0.41%)
Jan 04, 2008 5.526 5.531 5.508 5.526 204,666 +0.02(+0.41%)
Jan 03, 2008 5.495 5.526 5.486 5.504 299,242 +0.02(+0.33%)
Jan 02, 2008 5.450 5.499 5.418 5.486 76,473 +0.08(+1.42%)
Jan 01, 2008 5.378 5.436 5.373 5.409 204,336 +0.00(+0.00%)
Dec 31, 2007 5.378 5.436 5.373 5.409 204,336 +0.02(+0.33%)
Dec 28, 2007 5.369 5.391 5.351 5.391 176,220 +0.03(+0.50%)
Dec 27, 2007 5.360 5.382 5.341 5.364 162,555 -0.00(-0.08%)
Dec 26, 2007 5.341 5.373 5.337 5.369 268,875 +0.03(+0.51%)
Dec 24, 2007 5.310 5.341 5.247 5.341 167,575 +0.04(+0.68%)
Dec 21, 2007 5.274 5.310 5.274 5.305 279,958 +0.02(+0.34%)
Dec 20, 2007 5.292 5.341 5.274 5.287 305,892 -0.00(-0.09%)
Dec 19, 2007 5.278 5.305 5.269 5.292 288,159 -0.01(-0.17%)
Dec 18, 2007 5.314 5.328 5.278 5.301 229,197 +0.02(+0.43%)
Dec 17, 2007 5.238 5.305 5.238 5.278 265,328 +0.00(+0.09%)
Dec 14, 2007 5.269 5.319 5.260 5.274 117,923 -0.01(-0.26%)
Dec 13, 2007 5.328 5.346 5.283 5.287 157,157 -0.04(-0.68%)
Dec 12, 2007 5.351 5.387 5.323 5.323 185,530 -0.07(-1.34%)
Dec 11, 2007 5.373 5.414 5.369 5.396 191,736 -0.00(-0.08%)
Dec 10, 2007 5.364 5.405 5.364 5.400 221,661 +0.02(+0.42%)
Dec 07, 2007 5.373 5.400 5.364 5.378 147,183 -0.02(-0.42%)
Dec 06, 2007 5.391 5.409 5.373 5.400 130,780 +0.00(+0.08%)
Dec 05, 2007 5.382 5.415 5.369 5.396 318,970 +0.00(+0.08%)
Dec 04, 2007 5.391 5.423 5.373 5.391 87,556 -0.01(-0.17%)
Dec 03, 2007 5.391 5.441 5.378 5.400 132,331 +0.00(+0.00%)
Nov 30, 2007 5.373 5.436 5.360 5.400 202,376 +0.03(+0.59%)
Nov 29, 2007 5.323 5.414 5.323 5.369 205,923 +0.05(+1.02%)
Nov 28, 2007 5.305 5.414 5.296 5.314 326,063 -0.01(-0.25%)
Nov 27, 2007 5.310 5.355 5.301 5.328 84,896 +0.01(+0.17%)
Nov 26, 2007 5.278 5.323 5.260 5.319 258,013 +0.03(+0.60%)
Nov 23, 2007 5.247 5.341 5.247 5.287 68,271 +0.02(+0.43%)
Nov 21, 2007 5.251 5.292 5.224 5.265 398,990 +0.03(+0.52%)
Nov 20, 2007 5.206 5.283 5.202 5.238 222,991 +0.03(+0.61%)
Nov 19, 2007 5.215 5.220 5.170 5.206 159,374 +0.04(+0.70%)
Nov 16, 2007 5.175 5.202 5.161 5.170 348,451 -0.02(-0.42%)
Nov 15, 2007 5.175 5.211 5.152 5.192 252,028 -0.00(-0.01%)
Nov 14, 2007 5.233 5.251 5.188 5.193 281,509 -0.05(-0.95%)
Nov 13, 2007 5.301 5.301 5.238 5.242 78,468 -0.04(-0.77%)
Nov 12, 2007 5.269 5.319 5.251 5.283 109,943 -0.02(-0.34%)
Nov 09, 2007 5.378 5.391 5.224 5.301 100,190 -0.05(-0.93%)
Nov 08, 2007 5.418 5.423 5.319 5.351 137,873 -0.07(-1.25%)
Nov 07, 2007 5.423 5.490 5.418 5.418 76,694 -0.02(-0.41%)
Nov 06, 2007 5.414 5.445 5.409 5.441 60,291 +0.01(+0.25%)
Nov 05, 2007 5.296 5.436 5.296 5.427 46,107 -0.00(-0.08%)
Nov 02, 2007 5.445 5.477 5.409 5.432 129,228 -0.03(-0.50%)
Nov 01, 2007 5.481 5.481 5.445 5.459 60,735 -0.04(-0.66%)
Oct 31, 2007 5.517 5.517 5.481 5.495 33,249 -0.02(-0.41%)
Oct 30, 2007 5.481 5.522 5.467 5.517 161,369 -0.01(-0.16%)
Oct 29, 2007 5.531 5.549 5.526 5.526 34,135 -0.04(-0.65%)
Oct 26, 2007 5.526 5.576 5.526 5.563 63,173 +0.03(+0.57%)
Oct 25, 2007 5.526 5.545 5.499 5.531 102,407 -0.01(-0.24%)
Oct 24, 2007 5.526 5.545 5.513 5.545 94,427 -0.00(-0.08%)
Oct 23, 2007 5.513 5.554 5.513 5.549 113,933 +0.03(+0.49%)
Oct 22, 2007 5.508 5.531 5.508 5.522 29,480 +0.01(+0.25%)
Oct 19, 2007 5.490 5.517 5.481 5.508 96,422 +0.01(+0.16%)
Oct 18, 2007 5.486 5.522 5.481 5.499 113,933 -0.00(-0.08%)
Oct 17, 2007 5.490 5.513 5.477 5.504 65,611 +0.01(+0.25%)
Oct 16, 2007 5.481 5.504 5.477 5.490 87,556 +0.00(+0.00%)
Oct 15, 2007 5.513 5.526 5.486 5.490 63,616 -0.03(-0.57%)
Oct 12, 2007 5.594 5.612 5.508 5.522 85,117 -0.09(-1.61%)
Oct 11, 2007 5.558 5.621 5.558 5.612 158,487 +0.04(+0.65%)
Oct 10, 2007 5.545 5.581 5.540 5.576 73,369 +0.00(+0.00%)
Oct 09, 2007 5.590 5.603 5.572 5.576 84,896 -0.01(-0.24%)
Oct 08, 2007 5.549 5.590 5.549 5.590 23,939 +0.02(+0.41%)
Oct 05, 2007 5.554 5.590 5.526 5.567 90,216 -0.02(-0.40%)
Oct 04, 2007 5.594 5.603 5.558 5.590 51,868 -0.03(-0.56%)
Oct 03, 2007 5.572 5.621 5.572 5.621 74,921 +0.02(+0.40%)
Oct 02, 2007 5.558 5.599 5.558 5.599 48,765 +0.00(+0.00%)
Oct 01, 2007 5.590 5.599 5.563 5.599 57,853 +0.01(+0.16%)
Sep 28, 2007 5.549 5.590 5.549 5.590 74,034 +0.03(+0.49%)
Sep 27, 2007 5.526 5.572 5.526 5.563 54,528 +0.00(+0.08%)
Sep 26, 2007 5.572 5.572 5.526 5.558 97,309 -0.01(-0.24%)
Sep 25, 2007 5.531 5.608 5.531 5.572 89,994 +0.04(+0.73%)
Sep 24, 2007 5.526 5.563 5.522 5.531 59,405 +0.00(+0.00%)
Sep 21, 2007 5.535 5.603 5.531 5.531 39,234 -0.04(-0.65%)
Sep 20, 2007 5.612 5.612 5.563 5.567 26,156 -0.02(-0.40%)
Sep 19, 2007 5.608 5.635 5.585 5.590 60,291 -0.04(-0.72%)
Sep 18, 2007 5.585 5.630 5.585 5.630 40,342 +0.02(+0.32%)
Sep 17, 2007 5.594 5.630 5.590 5.612 77,803 +0.01(+0.16%)
Sep 14, 2007 5.590 5.626 5.590 5.603 38,790 -0.02(-0.32%)
Sep 13, 2007 5.635 5.648 5.608 5.621 30,367 -0.03(-0.56%)
Sep 12, 2007 5.689 5.707 5.608 5.653 135,434 -0.06(-1.10%)
Sep 11, 2007 5.684 5.725 5.684 5.716 27,264 +0.03(+0.48%)
Sep 10, 2007 5.666 5.707 5.653 5.689 23,052 +0.01(+0.16%)
Sep 07, 2007 5.617 5.680 5.594 5.680 125,238 +0.04(+0.64%)
Sep 06, 2007 5.594 5.666 5.594 5.644 100,190 +0.03(+0.56%)
Sep 05, 2007 5.563 5.612 5.563 5.612 56,301 +0.01(+0.24%)
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.