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

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.76 +0.13 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2005 5.602 5.605 5.560 5.587 67,955 +0.02(+0.27%)
May 27, 2005 5.587 5.590 5.524 5.572 90,940 +0.00(+0.00%)
May 26, 2005 5.569 5.590 5.548 5.572 54,297 +0.03(+0.49%)
May 25, 2005 5.584 5.614 5.494 5.545 128,915 -0.05(-0.91%)
May 24, 2005 5.635 5.644 5.596 5.596 79,281 -0.02(-0.43%)
May 23, 2005 5.638 5.644 5.590 5.620 68,288 -0.02(-0.32%)
May 20, 2005 5.614 5.650 5.587 5.638 138,242 +0.05(+0.91%)
May 19, 2005 5.524 5.632 5.524 5.587 120,587 -0.01(-0.21%)
May 18, 2005 5.593 5.698 5.569 5.599 119,255 +0.01(+0.16%)
May 17, 2005 5.629 5.629 5.515 5.590 81,946 +0.00(+0.00%)
May 16, 2005 5.575 5.593 5.542 5.590 39,973 +0.02(+0.38%)
May 13, 2005 5.539 5.599 5.539 5.569 38,308 +0.03(+0.54%)
May 12, 2005 5.644 5.686 5.518 5.539 113,592 -0.08(-1.39%)
May 11, 2005 5.701 5.722 5.599 5.617 67,289 -0.09(-1.53%)
May 10, 2005 5.704 5.728 5.632 5.704 45,303 -0.01(-0.21%)
May 09, 2005 5.653 5.725 5.653 5.716 47,302 +0.02(+0.37%)
May 06, 2005 5.704 5.749 5.614 5.695 46,636 +0.02(+0.39%)
May 05, 2005 5.659 5.764 5.632 5.673 42,638 -0.01(-0.13%)
May 04, 2005 5.539 5.680 5.521 5.680 187,876 +0.17(+3.05%)
May 03, 2005 5.578 5.584 5.464 5.512 122,253 -0.10(-1.71%)
May 02, 2005 5.599 5.644 5.557 5.608 44,304 +0.01(+0.16%)
Apr 29, 2005 5.554 5.599 5.539 5.599 30,313 +0.06(+1.03%)
Apr 28, 2005 5.563 5.644 5.539 5.542 64,291 +0.01(+0.11%)
Apr 27, 2005 5.500 5.569 5.485 5.536 68,288 -0.02(-0.38%)
Apr 26, 2005 5.614 5.662 5.524 5.557 99,268 -0.05(-0.80%)
Apr 25, 2005 5.674 5.704 5.602 5.602 50,966 -0.01(-0.21%)
Apr 22, 2005 5.539 5.686 5.527 5.614 199,535 +0.10(+1.80%)
Apr 21, 2005 5.512 5.542 5.494 5.515 74,950 +0.04(+0.66%)
Apr 20, 2005 5.524 5.614 5.359 5.479 404,734 -0.14(-2.41%)
Apr 19, 2005 5.587 5.734 5.584 5.614 90,274 +0.02(+0.43%)
Apr 18, 2005 5.680 5.695 5.590 5.590 46,969 -0.07(-1.22%)
Apr 15, 2005 5.689 5.713 5.605 5.659 46,302 -0.05(-0.79%)
Apr 14, 2005 5.746 5.764 5.659 5.704 66,956 -0.05(-0.78%)
Apr 13, 2005 5.800 5.863 5.713 5.749 99,601 -0.06(-1.08%)
Apr 12, 2005 5.863 5.863 5.764 5.812 73,618 -0.04(-0.67%)
Apr 11, 2005 5.809 5.860 5.809 5.851 62,958 +0.02(+0.26%)
Apr 08, 2005 5.851 5.851 5.797 5.836 36,642 -0.02(-0.31%)
Apr 07, 2005 5.782 5.854 5.782 5.854 77,282 +0.09(+1.56%)
Apr 06, 2005 5.734 5.794 5.734 5.764 95,270 +0.05(+0.79%)
Apr 05, 2005 5.674 5.740 5.659 5.719 58,961 +0.08(+1.38%)
Apr 04, 2005 5.668 5.704 5.641 5.641 22,651 -0.06(-1.00%)
Apr 01, 2005 5.656 5.710 5.635 5.698 49,634 +0.07(+1.17%)
Mar 31, 2005 5.566 5.656 5.563 5.632 70,620 +0.03(+0.59%)
Mar 30, 2005 5.626 5.659 5.554 5.599 125,917 +0.02(+0.43%)
Mar 29, 2005 5.539 5.641 5.518 5.575 66,289 -0.01(-0.16%)
Mar 28, 2005 5.764 5.851 5.485 5.584 187,543 -0.18(-3.13%)
Mar 24, 2005 5.824 5.836 5.656 5.764 130,247 +0.02(+0.26%)
Mar 23, 2005 5.869 5.869 5.692 5.749 93,605 -0.11(-1.79%)
Mar 22, 2005 5.917 5.920 5.800 5.854 52,632 -0.06(-1.02%)
Mar 21, 2005 5.917 5.920 5.887 5.914 40,973 -0.00(-0.05%)
Mar 18, 2005 5.890 5.920 5.863 5.917 30,313 +0.05(+0.77%)
Mar 17, 2005 5.920 5.920 5.839 5.872 55,630 -0.05(-0.81%)
Mar 16, 2005 5.932 5.977 5.899 5.920 137,909 +0.00(+0.05%)
Mar 15, 2005 5.899 5.926 5.869 5.917 138,908 +0.02(+0.31%)
Mar 14, 2005 5.905 5.959 5.869 5.899 156,230 +0.01(+0.15%)
Mar 11, 2005 5.893 5.938 5.863 5.890 98,268 +0.01(+0.10%)
Mar 10, 2005 5.914 5.929 5.800 5.884 129,581 +0.01(+0.20%)
Mar 09, 2005 5.974 5.980 5.863 5.872 128,582 -0.10(-1.66%)
Mar 08, 2005 5.989 5.989 5.941 5.971 128,915 -0.02(-0.25%)
Mar 07, 2005 5.944 5.989 5.926 5.986 105,597 +0.04(+0.71%)
Mar 04, 2005 5.866 5.944 5.863 5.944 75,950 +0.07(+1.12%)
Mar 03, 2005 5.929 5.938 5.827 5.878 112,925 -0.05(-0.86%)
Mar 02, 2005 5.860 5.929 5.860 5.929 70,620 +0.03(+0.46%)
Mar 01, 2005 5.923 5.926 5.854 5.902 75,617 +0.02(+0.41%)
Feb 28, 2005 5.824 5.893 5.824 5.878 106,596 +0.05(+0.93%)
Feb 25, 2005 5.767 5.839 5.767 5.824 139,908 +0.05(+0.78%)
Feb 24, 2005 5.794 5.815 5.770 5.779 165,558 +0.06(+1.05%)
Feb 23, 2005 5.764 5.800 5.632 5.719 318,124 -0.04(-0.68%)
Feb 22, 2005 5.791 5.854 5.719 5.758 106,929 -0.03(-0.47%)
Feb 18, 2005 5.884 5.884 5.764 5.785 67,955 -0.07(-1.23%)
Feb 17, 2005 5.923 5.926 5.824 5.857 106,596 -0.03(-0.51%)
Feb 16, 2005 5.890 5.944 5.833 5.887 128,915 -0.05(-0.86%)
Feb 15, 2005 5.956 5.959 5.899 5.938 107,262 -0.04(-0.60%)
Feb 14, 2005 5.899 5.986 5.824 5.974 115,590 +0.03(+0.56%)
Feb 11, 2005 5.854 5.944 5.827 5.941 61,293 +0.06(+1.07%)
Feb 10, 2005 5.869 5.899 5.797 5.878 95,270 -0.04(-0.61%)
Feb 09, 2005 5.809 5.914 5.791 5.914 87,942 +0.05(+0.92%)
Feb 08, 2005 5.944 5.944 5.857 5.860 82,279 -0.04(-0.66%)
Feb 07, 2005 5.914 5.944 5.860 5.899 56,962 +0.00(+0.00%)
Feb 04, 2005 5.884 5.914 5.884 5.899 55,630 -0.02(-0.25%)
Feb 03, 2005 5.929 5.968 5.893 5.914 174,885 +0.00(+0.00%)
Feb 02, 2005 5.830 5.926 5.824 5.914 71,952 +0.07(+1.18%)
Feb 01, 2005 5.836 5.851 5.794 5.845 73,951 +0.01(+0.15%)
Jan 31, 2005 5.839 5.878 5.794 5.836 95,270 -0.03(-0.46%)
Jan 28, 2005 5.806 5.869 5.788 5.863 116,923 +0.06(+1.09%)
Jan 27, 2005 5.815 5.890 5.749 5.800 74,284 -0.00(-0.05%)
Jan 26, 2005 5.833 5.854 5.773 5.803 105,264 -0.02(-0.26%)
Jan 25, 2005 5.893 5.899 5.812 5.818 113,259 -0.05(-0.77%)
Jan 24, 2005 5.815 5.869 5.770 5.863 144,571 +0.09(+1.56%)
Jan 21, 2005 5.824 5.848 5.752 5.773 70,620 -0.07(-1.23%)
Jan 20, 2005 5.929 5.986 5.794 5.845 112,592 -0.07(-1.17%)
Jan 19, 2005 5.917 5.974 5.854 5.914 169,555 -0.00(-0.05%)
Jan 18, 2005 5.863 5.917 5.812 5.917 143,239 +0.07(+1.13%)
Jan 14, 2005 5.854 5.869 5.827 5.851 100,933 +0.03(+0.46%)
Jan 13, 2005 5.815 5.869 5.797 5.824 37,975 -0.02(-0.26%)
Jan 12, 2005 5.860 5.860 5.782 5.839 84,944 +0.02(+0.31%)
Jan 11, 2005 5.842 5.875 5.794 5.821 64,624 +0.00(+0.00%)
Jan 10, 2005 5.854 5.866 5.821 5.821 98,601 -0.09(-1.47%)
Jan 07, 2005 5.899 5.923 5.857 5.908 80,613 +0.04(+0.61%)
Jan 06, 2005 5.809 5.929 5.794 5.872 173,552 +0.04(+0.72%)
Jan 05, 2005 5.848 5.851 5.782 5.830 133,579 -0.04(-0.67%)
Jan 04, 2005 5.863 5.929 5.845 5.869 131,913 +0.01(+0.10%)
Jan 03, 2005 5.824 5.863 5.812 5.863 101,933 +0.05(+0.83%)
Dec 31, 2004 5.764 5.815 5.749 5.815 76,283 +0.07(+1.25%)
Dec 30, 2004 5.746 5.776 5.710 5.743 209,529 +0.01(+0.16%)
Dec 29, 2004 5.743 5.782 5.734 5.734 151,567 +0.01(+0.10%)
Dec 28, 2004 5.695 5.758 5.695 5.728 131,580 -0.02(-0.37%)
Dec 27, 2004 5.788 5.791 5.740 5.749 204,865 -0.01(-0.10%)
Dec 23, 2004 5.794 5.803 5.737 5.755 108,595 -0.06(-1.08%)
Dec 22, 2004 5.725 5.854 5.725 5.818 104,931 +0.06(+1.10%)
Dec 21, 2004 5.704 5.764 5.671 5.755 126,583 +0.07(+1.16%)
Dec 20, 2004 5.719 5.773 5.668 5.689 114,924 -0.06(-1.04%)
Dec 17, 2004 5.746 5.779 5.713 5.749 98,935 -0.03(-0.52%)
Dec 16, 2004 5.758 5.779 5.719 5.779 105,930 +0.04(+0.63%)
Dec 15, 2004 5.749 5.851 5.719 5.743 113,592 -0.01(-0.10%)
Dec 14, 2004 5.794 5.824 5.734 5.749 136,243 -0.05(-0.78%)
Dec 13, 2004 5.845 5.854 5.779 5.794 98,601 -0.03(-0.52%)
Dec 10, 2004 5.824 5.836 5.767 5.824 124,918 +0.02(+0.26%)
Dec 09, 2004 5.794 5.821 5.722 5.809 126,583 -0.03(-0.51%)
Dec 08, 2004 5.872 5.878 5.812 5.839 116,257 +0.04(+0.73%)
Dec 07, 2004 5.854 5.929 5.794 5.797 87,609 -0.03(-0.46%)
Dec 06, 2004 5.869 5.899 5.755 5.824 82,279 -0.02(-0.26%)
Dec 03, 2004 5.749 5.884 5.749 5.839 56,296 +0.06(+1.04%)
Dec 02, 2004 5.836 5.914 5.746 5.779 125,584 -0.08(-1.28%)
Dec 01, 2004 5.794 5.854 5.761 5.854 75,283 +0.06(+1.04%)
Nov 30, 2004 5.833 5.839 5.680 5.794 143,905 -0.03(-0.52%)
Nov 29, 2004 5.806 5.830 5.743 5.824 75,617 +0.07(+1.20%)
Nov 26, 2004 5.749 5.764 5.677 5.755 40,639 +0.05(+0.89%)
Nov 24, 2004 5.758 5.824 5.635 5.704 92,272 -0.08(-1.45%)
Nov 23, 2004 5.839 5.851 5.749 5.788 111,260 +0.02(+0.26%)
Nov 22, 2004 5.674 5.824 5.644 5.773 96,603 +0.07(+1.21%)
Nov 19, 2004 5.764 5.764 5.644 5.704 106,263 -0.05(-0.78%)
Nov 18, 2004 5.719 5.776 5.644 5.749 160,228 +0.01(+0.10%)
Nov 17, 2004 5.779 5.806 5.689 5.743 130,580 -0.04(-0.62%)
Nov 16, 2004 5.782 5.854 5.764 5.779 84,278 +0.03(+0.52%)
Nov 15, 2004 5.734 5.791 5.719 5.749 79,281 -0.03(-0.52%)
Nov 12, 2004 5.746 5.779 5.734 5.779 41,639 +0.03(+0.57%)
Nov 11, 2004 5.704 5.764 5.704 5.746 98,935 +0.07(+1.22%)
Nov 10, 2004 5.698 5.740 5.674 5.677 83,278 -0.04(-0.68%)
Nov 09, 2004 5.644 5.719 5.611 5.716 105,264 +0.08(+1.49%)
Nov 08, 2004 5.704 5.704 5.614 5.632 64,291 -0.07(-1.26%)
Nov 05, 2004 5.644 5.734 5.644 5.704 86,276 +0.09(+1.60%)
Nov 04, 2004 5.530 5.665 5.524 5.614 121,919 +0.08(+1.36%)
Nov 03, 2004 5.455 5.554 5.440 5.539 166,557 +0.11(+2.05%)
Nov 02, 2004 5.464 5.470 5.404 5.428 107,262 -0.04(-0.66%)
Nov 01, 2004 5.404 5.470 5.404 5.464 93,938 +0.06(+1.11%)
Oct 29, 2004 5.374 5.422 5.347 5.404 58,628 +0.03(+0.56%)
Oct 28, 2004 5.286 5.389 5.286 5.374 164,225 +0.11(+2.05%)
Oct 27, 2004 5.247 5.298 5.247 5.265 83,611 +0.04(+0.69%)
Oct 26, 2004 5.313 5.413 5.193 5.229 164,225 -0.10(-1.86%)
Oct 25, 2004 5.383 5.401 5.307 5.328 123,918 -0.05(-0.84%)
Oct 22, 2004 5.389 5.407 5.295 5.374 177,883 -0.06(-1.05%)
Oct 21, 2004 5.464 5.494 5.407 5.431 146,570 +0.00(+0.00%)
Oct 20, 2004 5.563 5.563 5.419 5.431 133,245 -0.12(-2.16%)
Oct 19, 2004 5.557 5.575 5.494 5.551 57,295 +0.01(+0.22%)
Oct 18, 2004 5.629 5.629 5.479 5.539 78,948 -0.09(-1.60%)
Oct 15, 2004 5.524 5.629 5.524 5.629 31,312 +0.08(+1.35%)
Oct 14, 2004 5.569 5.596 5.524 5.554 75,950 +0.03(+0.54%)
Oct 13, 2004 5.440 5.524 5.383 5.524 90,940 +0.06(+1.10%)
Oct 12, 2004 5.440 5.464 5.431 5.464 21,652 -0.02(-0.44%)
Oct 11, 2004 5.584 5.599 5.488 5.488 36,309 -0.06(-1.03%)
Oct 08, 2004 5.629 5.641 5.527 5.545 78,615 -0.13(-2.28%)
Oct 07, 2004 5.653 5.710 5.614 5.674 65,956 -0.02(-0.42%)
Oct 06, 2004 5.668 5.698 5.524 5.698 89,274 +0.05(+0.90%)
Oct 05, 2004 5.584 5.677 5.539 5.647 85,943 +0.06(+1.13%)
Oct 04, 2004 5.488 5.605 5.413 5.584 122,586 +0.11(+1.97%)
Oct 01, 2004 5.464 5.482 5.434 5.476 125,584 +0.06(+1.05%)
Sep 30, 2004 5.389 5.476 5.353 5.419 112,259 +0.02(+0.28%)
Sep 29, 2004 5.464 5.476 5.374 5.404 77,948 -0.04(-0.77%)
Sep 28, 2004 5.359 5.455 5.295 5.446 104,931 +0.09(+1.74%)
Sep 27, 2004 5.343 5.383 5.232 5.353 203,533 -0.02(-0.39%)
Sep 24, 2004 5.374 5.479 5.374 5.374 84,944 +0.02(+0.45%)
Sep 23, 2004 5.368 5.449 5.350 5.350 69,954 -0.07(-1.27%)
Sep 22, 2004 5.340 5.464 5.319 5.419 103,931 +0.09(+1.69%)
Sep 21, 2004 5.404 5.410 5.328 5.328 81,613 -0.04(-0.73%)
Sep 20, 2004 5.374 5.398 5.328 5.368 185,878 -0.02(-0.33%)
Sep 17, 2004 5.434 5.434 5.328 5.386 113,592 -0.02(-0.28%)
Sep 16, 2004 5.374 5.401 5.313 5.401 72,285 +0.05(+0.84%)
Sep 15, 2004 5.404 5.434 5.298 5.356 113,592 -0.05(-0.89%)
Sep 14, 2004 5.404 5.464 5.340 5.404 108,928 -0.02(-0.44%)
Sep 13, 2004 5.500 5.500 5.401 5.428 65,956 -0.04(-0.66%)
Sep 10, 2004 5.419 5.494 5.419 5.464 48,634 +0.06(+1.11%)
Sep 09, 2004 5.434 5.509 5.404 5.404 82,279 -0.11(-2.07%)
Sep 08, 2004 5.518 5.521 5.464 5.518 66,956 +0.00(+0.00%)
Sep 07, 2004 5.404 5.539 5.359 5.518 77,948 +0.14(+2.68%)
Sep 03, 2004 5.328 5.434 5.328 5.374 62,625 -0.03(-0.61%)
Sep 02, 2004 5.434 5.464 5.389 5.407 50,300 +0.00(+0.06%)
Sep 01, 2004 5.313 5.404 5.301 5.404 57,295 +0.08(+1.41%)
Aug 31, 2004 5.274 5.328 5.253 5.328 90,607 +0.08(+1.43%)
Aug 30, 2004 5.256 5.310 5.223 5.253 85,277 +0.02(+0.34%)
Aug 27, 2004 5.178 5.238 5.178 5.235 65,956 +0.07(+1.40%)
Aug 26, 2004 5.178 5.253 5.148 5.163 95,270 -0.03(-0.64%)
Aug 25, 2004 5.226 5.232 5.133 5.196 110,260 -0.02(-0.29%)
Aug 24, 2004 5.232 5.238 5.073 5.211 102,599 +0.04(+0.75%)
Aug 23, 2004 5.253 5.253 5.109 5.172 153,899 -0.05(-0.98%)
Aug 20, 2004 5.052 5.223 5.025 5.223 120,254 +0.13(+2.53%)
Aug 19, 2004 5.052 5.094 5.016 5.094 158,229 +0.04(+0.83%)
Aug 18, 2004 4.983 5.055 4.953 5.052 125,917 +0.07(+1.39%)
Aug 17, 2004 4.950 4.983 4.923 4.983 95,937 +0.05(+0.97%)
Aug 16, 2004 4.908 4.971 4.881 4.935 150,900 -0.02(-0.36%)
Aug 13, 2004 4.893 4.968 4.893 4.953 48,634 +0.05(+1.04%)
Aug 12, 2004 4.929 4.977 4.878 4.902 73,618 -0.03(-0.55%)
Aug 11, 2004 4.953 4.977 4.881 4.929 108,595 -0.05(-1.08%)
Aug 10, 2004 4.971 5.007 4.893 4.983 83,944 +0.01(+0.24%)
Aug 09, 2004 4.923 5.010 4.908 4.971 86,609 +0.05(+0.98%)
Aug 06, 2004 4.932 4.983 4.863 4.923 125,584 -0.08(-1.68%)
Aug 05, 2004 4.923 5.007 4.908 5.007 194,205 +0.01(+0.18%)
Aug 04, 2004 5.013 5.058 4.959 4.998 70,953 -0.03(-0.60%)
Aug 03, 2004 4.968 5.043 4.953 5.028 91,939 +0.09(+1.82%)
Aug 02, 2004 4.878 4.989 4.833 4.938 109,261 +0.05(+1.11%)
Jul 30, 2004 4.881 4.953 4.881 4.884 111,260 -0.03(-0.55%)
Jul 29, 2004 4.836 4.911 4.818 4.911 122,253 +0.06(+1.24%)
Jul 28, 2004 4.938 4.938 4.809 4.851 165,558 -0.08(-1.70%)
Jul 27, 2004 5.088 5.103 4.881 4.935 245,505 -0.15(-3.01%)
Jul 26, 2004 5.223 5.238 5.088 5.088 113,925 -0.08(-1.62%)
Jul 23, 2004 5.247 5.247 5.151 5.172 69,954 -0.08(-1.43%)
Jul 22, 2004 5.181 5.247 5.148 5.247 100,600 +0.04(+0.81%)
Jul 21, 2004 5.265 5.313 5.184 5.205 117,256 -0.06(-1.14%)
Jul 20, 2004 5.283 5.313 5.196 5.265 51,299 -0.00(-0.06%)
Jul 19, 2004 5.347 5.347 5.193 5.268 91,273 -0.11(-1.96%)
Jul 16, 2004 5.307 5.383 5.307 5.374 47,635 +0.07(+1.36%)
Jul 15, 2004 5.283 5.359 5.253 5.301 61,293 +0.02(+0.34%)
Jul 14, 2004 5.148 5.283 5.148 5.283 68,288 +0.06(+1.15%)
Jul 13, 2004 5.223 5.404 5.208 5.223 84,278 +0.02(+0.40%)
Jul 12, 2004 5.208 5.244 5.169 5.202 78,948 +0.04(+0.76%)
Jul 09, 2004 5.166 5.178 5.109 5.163 113,259 -0.03(-0.64%)
Jul 08, 2004 5.238 5.238 5.148 5.196 85,943 -0.00(-0.06%)
Jul 07, 2004 5.193 5.244 5.181 5.199 46,636 -0.04(-0.69%)
Jul 06, 2004 5.193 5.247 5.148 5.235 81,279 +0.02(+0.46%)
Jul 02, 2004 5.223 5.247 5.211 5.211 30,646 +0.00(+0.06%)
Jul 01, 2004 5.112 5.223 5.103 5.208 40,306 +0.08(+1.46%)
Jun 30, 2004 5.148 5.193 5.133 5.133 20,986 -0.02(-0.29%)
Jun 29, 2004 5.223 5.244 5.109 5.148 92,605 -0.08(-1.44%)
Jun 28, 2004 5.163 5.223 5.163 5.223 30,313 +0.06(+1.10%)
Jun 25, 2004 5.163 5.193 5.133 5.166 39,307 +0.00(+0.06%)
Jun 24, 2004 5.118 5.178 5.103 5.163 93,272 +0.08(+1.47%)
Jun 23, 2004 5.157 5.190 5.058 5.088 125,584 -0.09(-1.80%)
Jun 22, 2004 5.328 5.328 5.148 5.181 107,262 -0.13(-2.49%)
Jun 21, 2004 5.283 5.328 5.229 5.313 98,601 -0.03(-0.56%)
Jun 18, 2004 5.343 5.404 5.295 5.343 71,286 -0.05(-0.84%)
Jun 17, 2004 5.422 5.479 5.335 5.389 95,937 -0.05(-0.83%)
Jun 16, 2004 5.557 5.614 5.434 5.434 51,632 -0.11(-1.90%)
Jun 15, 2004 5.557 5.629 5.512 5.539 65,623 -0.02(-0.32%)
Jun 14, 2004 5.629 5.629 5.554 5.557 44,970 -0.09(-1.54%)
Jun 10, 2004 5.644 5.659 5.614 5.644 27,648 +0.02(+0.27%)
Jun 09, 2004 5.635 5.671 5.629 5.629 82,945 -0.02(-0.32%)
Jun 08, 2004 5.629 5.674 5.629 5.647 57,628 +0.02(+0.32%)
Jun 07, 2004 5.644 5.647 5.614 5.629 90,607 -0.02(-0.42%)
Jun 04, 2004 5.689 5.689 5.653 5.653 29,980 -0.04(-0.63%)
Jun 03, 2004 5.704 5.704 5.644 5.689 51,299 -0.02(-0.26%)
Jun 02, 2004 5.704 5.719 5.704 5.704 101,266 -0.02(-0.26%)
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.