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 )

16.94 -0.05 (-0.29%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 7, 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, 2012 4.766 4.835 4.734 4.777 70,789 -0.01(-0.30%)
May 30, 2012 4.864 4.864 4.759 4.792 136,863 -0.10(-1.99%)
May 29, 2012 4.885 4.903 4.842 4.889 47,574 +0.04(+0.74%)
May 25, 2012 4.867 4.867 4.831 4.853 30,058 -0.01(-0.15%)
May 24, 2012 4.896 4.896 4.824 4.860 75,805 -0.01(-0.29%)
May 23, 2012 4.820 4.881 4.798 4.874 60,821 +0.03(+0.52%)
May 22, 2012 4.860 4.871 4.824 4.849 132,223 +0.02(+0.45%)
May 21, 2012 4.774 4.828 4.745 4.828 49,145 +0.09(+1.90%)
May 18, 2012 4.820 4.853 4.738 4.738 86,649 -0.08(-1.64%)
May 17, 2012 4.917 4.917 4.813 4.817 72,397 -0.09(-1.77%)
May 16, 2012 4.961 4.971 4.899 4.904 44,299 -0.04(-0.71%)
May 15, 2012 4.989 4.989 4.935 4.939 83,664 -0.04(-0.79%)
May 14, 2012 5.018 5.029 4.979 4.979 104,503 -0.08(-1.49%)
May 11, 2012 5.083 5.112 5.032 5.054 65,940 -0.05(-0.92%)
May 10, 2012 5.158 5.158 5.086 5.101 107,886 -0.01(-0.21%)
May 09, 2012 5.119 5.140 5.079 5.112 73,860 -0.05(-1.04%)
May 08, 2012 5.215 5.215 5.115 5.165 45,368 -0.05(-0.89%)
May 07, 2012 5.230 5.230 5.190 5.212 44,425 -0.02(-0.34%)
May 04, 2012 5.269 5.269 5.222 5.230 42,131 -0.04(-0.81%)
May 03, 2012 5.312 5.312 5.262 5.272 71,360 -0.03(-0.51%)
May 02, 2012 5.330 5.330 5.283 5.299 85,233 -0.03(-0.57%)
May 01, 2012 5.330 5.362 5.319 5.330 84,287 +0.01(+0.20%)
Apr 30, 2012 5.351 5.351 5.297 5.319 54,443 -0.03(-0.47%)
Apr 27, 2012 5.326 5.355 5.310 5.344 24,624 +0.03(+0.61%)
Apr 26, 2012 5.326 5.326 5.276 5.312 33,114 -0.00(-0.07%)
Apr 25, 2012 5.283 5.319 5.270 5.315 72,093 +0.06(+1.16%)
Apr 24, 2012 5.255 5.276 5.230 5.255 33,095 +0.00(+0.00%)
Apr 23, 2012 5.251 5.255 5.194 5.255 74,728 -0.01(-0.27%)
Apr 20, 2012 5.262 5.283 5.251 5.269 30,062 +0.01(+0.27%)
Apr 19, 2012 5.287 5.289 5.233 5.255 53,749 -0.03(-0.59%)
Apr 18, 2012 5.262 5.286 5.262 5.286 23,896 +0.02(+0.32%)
Apr 17, 2012 5.247 5.290 5.230 5.269 61,725 +0.06(+1.10%)
Apr 16, 2012 5.208 5.237 5.179 5.212 35,800 +0.00(+0.07%)
Apr 13, 2012 5.251 5.251 5.197 5.208 22,881 -0.04(-0.82%)
Apr 12, 2012 5.230 5.262 5.225 5.251 45,222 +0.04(+0.75%)
Apr 11, 2012 5.215 5.240 5.201 5.212 71,684 +0.05(+0.90%)
Apr 10, 2012 5.251 5.262 5.140 5.165 80,555 -0.10(-1.83%)
Apr 09, 2012 5.261 5.276 5.226 5.261 36,598 -0.03(-0.51%)
Apr 05, 2012 5.343 5.343 5.279 5.289 63,880 -0.02(-0.43%)
Apr 04, 2012 5.290 5.329 5.283 5.311 46,283 -0.04(-0.80%)
Apr 03, 2012 5.397 5.400 5.354 5.354 80,873 -0.05(-0.90%)
Apr 02, 2012 5.304 5.411 5.297 5.403 100,412 +0.08(+1.58%)
Mar 30, 2012 5.325 5.340 5.301 5.318 23,307 +0.02(+0.47%)
Mar 29, 2012 5.286 5.293 5.258 5.293 64,646 +0.01(+0.13%)
Mar 28, 2012 5.361 5.361 5.279 5.286 74,887 -0.08(-1.52%)
Mar 27, 2012 5.386 5.400 5.336 5.368 94,668 +0.00(+0.00%)
Mar 26, 2012 5.357 5.393 5.347 5.368 69,734 +0.04(+0.80%)
Mar 23, 2012 5.325 5.336 5.297 5.325 69,793 +0.02(+0.40%)
Mar 22, 2012 5.329 5.329 5.276 5.304 85,585 -0.04(-0.67%)
Mar 21, 2012 5.350 5.357 5.325 5.340 39,810 -0.01(-0.13%)
Mar 20, 2012 5.318 5.350 5.272 5.347 100,428 +0.01(+0.27%)
Mar 19, 2012 5.318 5.368 5.318 5.333 68,150 +0.00(+0.00%)
Mar 16, 2012 5.340 5.361 5.325 5.333 41,839 -0.01(-0.13%)
Mar 15, 2012 5.325 5.358 5.322 5.340 46,263 +0.00(+0.07%)
Mar 14, 2012 5.361 5.379 5.322 5.336 37,009 -0.01(-0.20%)
Mar 13, 2012 5.308 5.347 5.297 5.347 81,357 +0.06(+1.08%)
Mar 12, 2012 5.308 5.308 5.266 5.290 39,403 +0.00(+0.00%)
Mar 09, 2012 5.301 5.304 5.279 5.290 33,150 -0.01(-0.20%)
Mar 08, 2012 5.272 5.301 5.244 5.301 33,723 +0.08(+1.50%)
Mar 07, 2012 5.208 5.228 5.183 5.222 27,980 +0.05(+1.03%)
Mar 06, 2012 5.194 5.219 5.166 5.169 53,733 -0.09(-1.68%)
Mar 05, 2012 5.272 5.283 5.233 5.257 237,083 -0.03(-0.60%)
Mar 02, 2012 5.339 5.339 5.279 5.289 41,378 -0.04(-0.66%)
Mar 01, 2012 5.321 5.339 5.311 5.325 66,225 +0.02(+0.40%)
Feb 29, 2012 5.346 5.346 5.298 5.303 69,023 -0.03(-0.53%)
Feb 28, 2012 5.293 5.332 5.282 5.332 143,660 +0.02(+0.40%)
Feb 27, 2012 5.286 5.311 5.268 5.311 32,002 +0.01(+0.13%)
Feb 24, 2012 5.289 5.321 5.286 5.303 45,137 +0.04(+0.67%)
Feb 23, 2012 5.279 5.311 5.265 5.268 105,107 +0.00(+0.00%)
Feb 22, 2012 5.272 5.293 5.257 5.268 26,549 +0.01(+0.13%)
Feb 21, 2012 5.254 5.296 5.254 5.261 27,726 +0.02(+0.47%)
Feb 17, 2012 5.247 5.265 5.229 5.236 36,101 +0.01(+0.27%)
Feb 16, 2012 5.215 5.246 5.212 5.222 69,650 +0.02(+0.41%)
Feb 15, 2012 5.229 5.247 5.197 5.201 78,981 -0.01(-0.14%)
Feb 14, 2012 5.215 5.222 5.189 5.208 57,367 -0.00(-0.07%)
Feb 13, 2012 5.233 5.240 5.201 5.212 65,617 +0.01(+0.27%)
Feb 10, 2012 5.204 5.233 5.180 5.197 86,519 -0.05(-1.01%)
Feb 09, 2012 5.243 5.257 5.233 5.250 45,293 +0.03(+0.55%)
Feb 08, 2012 5.232 5.264 5.218 5.222 93,324 +0.01(+0.20%)
Feb 07, 2012 5.190 5.239 5.190 5.211 74,237 +0.00(+0.07%)
Feb 06, 2012 5.183 5.239 5.183 5.208 91,260 -0.03(-0.54%)
Feb 03, 2012 5.197 5.275 5.197 5.236 68,475 +0.05(+1.02%)
Feb 02, 2012 5.180 5.201 5.166 5.183 36,704 +0.01(+0.27%)
Feb 01, 2012 5.113 5.187 5.113 5.169 76,316 +0.08(+1.52%)
Jan 31, 2012 5.060 5.109 5.060 5.092 49,544 +0.02(+0.49%)
Jan 30, 2012 5.028 5.071 5.014 5.067 44,715 -0.01(-0.28%)
Jan 27, 2012 5.007 5.081 5.007 5.081 55,465 +0.04(+0.70%)
Jan 26, 2012 5.046 5.081 5.004 5.046 108,178 +0.02(+0.35%)
Jan 25, 2012 5.000 5.043 4.969 5.028 108,809 +0.04(+0.70%)
Jan 24, 2012 4.962 4.993 4.937 4.993 150,690 +0.00(+0.07%)
Jan 23, 2012 4.941 4.990 4.923 4.990 95,517 +0.06(+1.28%)
Jan 20, 2012 4.909 4.927 4.881 4.927 66,650 +0.03(+0.57%)
Jan 19, 2012 4.888 4.898 4.870 4.898 120,551 +0.04(+0.80%)
Jan 18, 2012 4.793 4.860 4.793 4.860 72,152 +0.05(+1.10%)
Jan 17, 2012 4.803 4.834 4.793 4.807 85,095 +0.04(+0.81%)
Jan 13, 2012 4.779 4.786 4.751 4.768 48,887 -0.03(-0.59%)
Jan 12, 2012 4.817 4.832 4.793 4.796 69,007 -0.01(-0.15%)
Jan 11, 2012 4.803 4.817 4.787 4.803 65,125 -0.03(-0.65%)
Jan 10, 2012 4.835 4.835 4.787 4.835 57,979 +0.05(+0.96%)
Jan 09, 2012 4.747 4.789 4.744 4.789 88,860 +0.07(+1.41%)
Jan 06, 2012 4.723 4.765 4.719 4.723 63,137 -0.03(-0.59%)
Jan 05, 2012 4.737 4.761 4.695 4.751 120,839 +0.00(+0.00%)
Jan 04, 2012 4.698 4.751 4.695 4.751 29,252 +0.07(+1.49%)
Dec 30, 2011 4.593 4.681 4.593 4.681 174,937 +0.07(+1.52%)
Dec 29, 2011 4.604 4.653 4.597 4.611 84,935 -0.01(-0.15%)
Dec 28, 2011 4.681 4.683 4.590 4.618 164,298 -0.05(-1.12%)
Dec 27, 2011 4.663 4.688 4.649 4.670 99,378 +0.01(+0.30%)
Dec 23, 2011 4.660 4.667 4.635 4.656 96,870 +0.04(+0.83%)
Dec 21, 2011 4.639 4.646 4.593 4.618 108,747 -0.01(-0.15%)
Dec 20, 2011 4.558 4.628 4.558 4.625 125,742 +0.14(+3.04%)
Dec 19, 2011 4.586 4.607 4.485 4.489 64,516 -0.09(-2.06%)
Dec 16, 2011 4.597 4.600 4.551 4.583 90,250 +0.02(+0.54%)
Dec 15, 2011 4.565 4.600 4.454 4.558 189,763 +0.02(+0.54%)
Dec 14, 2011 4.590 4.607 4.513 4.534 93,709 -0.06(-1.22%)
Dec 13, 2011 4.684 4.709 4.579 4.590 61,546 -0.06(-1.28%)
Dec 12, 2011 4.709 4.709 4.614 4.649 79,543 -0.08(-1.70%)
Dec 09, 2011 4.660 4.744 4.642 4.730 66,515 +0.07(+1.50%)
Dec 08, 2011 4.740 4.744 4.657 4.660 166,389 -0.11(-2.29%)
Dec 07, 2011 4.727 4.786 4.699 4.769 103,875 +0.04(+0.81%)
Dec 06, 2011 4.741 4.766 4.727 4.731 66,638 -0.02(-0.51%)
Dec 05, 2011 4.766 4.797 4.730 4.755 75,122 +0.04(+0.88%)
Dec 02, 2011 4.738 4.776 4.713 4.713 79,950 +0.02(+0.37%)
Dec 01, 2011 4.689 4.713 4.689 4.696 79,107 +0.02(+0.45%)
Nov 30, 2011 4.668 4.710 4.637 4.675 106,201 +0.13(+2.91%)
Nov 29, 2011 4.498 4.574 4.477 4.543 79,985 +0.03(+0.69%)
Nov 28, 2011 4.522 4.550 4.488 4.512 89,900 +0.08(+1.72%)
Nov 25, 2011 4.411 4.470 4.370 4.436 44,282 +0.02(+0.47%)
Nov 23, 2011 4.474 4.477 4.415 4.415 91,173 -0.09(-2.00%)
Nov 22, 2011 4.474 4.519 4.456 4.505 76,786 +0.03(+0.70%)
Nov 21, 2011 4.519 4.524 4.453 4.474 116,923 -0.10(-2.20%)
Nov 18, 2011 4.595 4.637 4.574 4.574 83,304 +0.01(+0.15%)
Nov 17, 2011 4.661 4.661 4.557 4.568 39,552 -0.12(-2.52%)
Nov 16, 2011 4.689 4.748 4.672 4.686 58,308 -0.07(-1.39%)
Nov 15, 2011 4.710 4.759 4.696 4.752 104,957 +0.02(+0.51%)
Nov 14, 2011 4.786 4.786 4.721 4.727 63,042 -0.06(-1.23%)
Nov 11, 2011 4.783 4.835 4.783 4.786 89,379 +0.06(+1.17%)
Nov 10, 2011 4.769 4.776 4.710 4.731 69,413 +0.01(+0.12%)
Nov 09, 2011 4.828 4.828 4.717 4.725 94,630 -0.18(-3.65%)
Nov 08, 2011 4.863 4.915 4.859 4.904 53,984 +0.05(+1.06%)
Nov 07, 2011 4.829 4.864 4.798 4.853 62,548 +0.01(+0.14%)
Nov 04, 2011 4.832 4.853 4.784 4.846 57,287 -0.01(-0.14%)
Nov 03, 2011 4.794 4.891 4.753 4.853 182,435 +0.08(+1.74%)
Nov 02, 2011 4.770 4.801 4.732 4.770 65,558 +0.03(+0.73%)
Nov 01, 2011 4.698 4.753 4.681 4.736 94,372 -0.11(-2.28%)
Oct 31, 2011 4.926 4.926 4.832 4.846 71,393 -0.11(-2.30%)
Oct 28, 2011 4.953 4.977 4.929 4.960 59,306 +0.02(+0.49%)
Oct 27, 2011 4.919 5.012 4.888 4.936 78,612 +0.16(+3.25%)
Oct 26, 2011 4.750 4.781 4.681 4.781 99,112 +0.10(+2.21%)
Oct 25, 2011 4.743 4.743 4.677 4.677 93,292 -0.07(-1.38%)
Oct 24, 2011 4.739 4.805 4.739 4.743 141,273 +0.10(+2.16%)
Oct 21, 2011 4.756 4.815 4.643 4.643 51,979 -0.09(-1.82%)
Oct 20, 2011 4.705 4.739 4.656 4.729 88,703 +0.01(+0.22%)
Oct 19, 2011 4.732 4.774 4.705 4.719 77,700 -0.03(-0.73%)
Oct 18, 2011 4.639 4.791 4.625 4.753 162,150 +0.08(+1.77%)
Oct 17, 2011 4.725 4.743 4.646 4.670 43,514 -0.07(-1.46%)
Oct 14, 2011 4.694 4.774 4.694 4.739 55,244 +0.08(+1.78%)
Oct 13, 2011 4.649 4.670 4.601 4.656 29,698 -0.04(-0.81%)
Oct 12, 2011 4.746 4.746 4.663 4.694 115,153 +0.07(+1.49%)
Oct 11, 2011 4.584 4.646 4.577 4.625 52,837 +0.03(+0.58%)
Oct 10, 2011 4.496 4.623 4.496 4.599 77,931 +0.15(+3.31%)
Oct 07, 2011 4.516 4.520 4.451 4.451 173,388 -0.04(-0.84%)
Oct 06, 2011 4.424 4.489 4.417 4.489 60,781 +0.07(+1.63%)
Oct 05, 2011 4.297 4.424 4.290 4.417 51,668 +0.12(+2.71%)
Oct 04, 2011 4.218 4.310 4.105 4.300 79,922 +0.04(+1.05%)
Oct 03, 2011 4.365 4.372 4.252 4.256 206,469 -0.14(-3.27%)
Sep 30, 2011 4.431 4.479 4.400 4.400 184,539 -0.10(-2.14%)
Sep 29, 2011 4.544 4.585 4.447 4.496 126,164 +0.02(+0.38%)
Sep 28, 2011 4.537 4.616 4.468 4.479 124,175 -0.06(-1.29%)
Sep 27, 2011 4.523 4.636 4.523 4.537 132,889 +0.06(+1.30%)
Sep 26, 2011 4.358 4.485 4.341 4.479 167,200 +0.14(+3.32%)
Sep 23, 2011 4.355 4.413 4.307 4.334 181,028 -0.02(-0.47%)
Sep 22, 2011 4.403 4.406 4.300 4.355 132,183 -0.15(-3.42%)
Sep 21, 2011 4.640 4.650 4.509 4.509 67,806 -0.15(-3.17%)
Sep 20, 2011 4.657 4.708 4.636 4.657 70,795 -0.01(-0.22%)
Sep 19, 2011 4.688 4.705 4.623 4.667 70,334 -0.08(-1.73%)
Sep 16, 2011 4.719 4.777 4.714 4.749 61,513 +0.02(+0.51%)
Sep 15, 2011 4.715 4.749 4.695 4.725 57,080 +0.05(+1.03%)
Sep 14, 2011 4.623 4.708 4.585 4.677 48,463 +0.06(+1.34%)
Sep 13, 2011 4.568 4.633 4.568 4.616 44,380 +0.03(+0.75%)
Sep 12, 2011 4.527 4.585 4.496 4.581 89,572 +0.00(+0.00%)
Sep 09, 2011 4.664 4.667 4.537 4.581 71,778 -0.13(-2.84%)
Sep 08, 2011 4.749 4.779 4.708 4.715 52,811 -0.07(-1.45%)
Sep 07, 2011 4.696 4.791 4.696 4.785 73,179 +0.13(+2.78%)
Sep 06, 2011 4.607 4.655 4.563 4.655 63,017 -0.07(-1.44%)
Sep 02, 2011 4.744 4.750 4.703 4.723 58,492 -0.11(-2.33%)
Sep 01, 2011 4.880 4.904 4.829 4.836 64,628 -0.03(-0.70%)
Aug 31, 2011 4.904 4.921 4.839 4.870 87,594 -0.01(-0.21%)
Aug 30, 2011 4.805 4.880 4.788 4.880 52,113 +0.03(+0.63%)
Aug 29, 2011 4.747 4.853 4.747 4.849 79,113 +0.13(+2.82%)
Aug 26, 2011 4.614 4.744 4.590 4.716 103,073 +0.06(+1.32%)
Aug 25, 2011 4.788 4.798 4.655 4.655 120,589 -0.12(-2.43%)
Aug 24, 2011 4.682 4.778 4.682 4.771 69,018 +0.06(+1.38%)
Aug 23, 2011 4.563 4.706 4.543 4.706 114,958 +0.18(+3.91%)
Aug 22, 2011 4.570 4.611 4.512 4.529 96,899 +0.01(+0.23%)
Aug 19, 2011 4.560 4.648 4.519 4.519 87,057 -0.09(-1.85%)
Aug 18, 2011 4.675 4.675 4.560 4.604 95,743 -0.20(-4.18%)
Aug 17, 2011 4.774 4.863 4.762 4.805 88,134 +0.03(+0.63%)
Aug 16, 2011 4.730 4.822 4.730 4.775 82,998 -0.03(-0.62%)
Aug 15, 2011 4.757 4.822 4.757 4.805 56,541 +0.12(+2.47%)
Aug 12, 2011 4.665 4.740 4.645 4.689 94,974 +0.03(+0.59%)
Aug 11, 2011 4.488 4.703 4.481 4.662 89,830 +0.17(+3.79%)
Aug 10, 2011 4.481 4.566 4.403 4.491 321,178 -0.09(-1.88%)
Aug 09, 2011 4.598 4.577 4.215 4.577 267,134 +0.20(+4.64%)
Aug 08, 2011 4.598 4.598 4.215 4.374 275,998 -0.35(-7.45%)
Aug 05, 2011 4.835 4.865 4.560 4.726 222,756 -0.04(-0.78%)
Aug 04, 2011 4.974 5.014 4.757 4.764 278,937 -0.30(-6.01%)
Aug 03, 2011 5.031 5.092 4.950 5.068 92,463 +0.02(+0.43%)
Aug 02, 2011 5.109 5.197 5.041 5.047 97,437 -0.12(-2.38%)
Aug 01, 2011 5.221 5.241 5.028 5.170 186,997 -0.01(-0.13%)
Jul 29, 2011 5.112 5.217 5.112 5.177 64,321 -0.01(-0.26%)
Jul 28, 2011 5.194 5.248 5.123 5.190 66,178 -0.03(-0.58%)
Jul 27, 2011 5.265 5.268 5.211 5.221 167,966 -0.09(-1.72%)
Jul 26, 2011 5.305 5.329 5.255 5.312 146,727 +0.00(+0.06%)
Jul 25, 2011 5.309 5.332 5.295 5.309 86,446 -0.04(-0.76%)
Jul 22, 2011 5.356 5.370 5.326 5.349 104,995 +0.00(+0.06%)
Jul 21, 2011 5.285 5.353 5.285 5.346 81,012 +0.08(+1.48%)
Jul 20, 2011 5.265 5.282 5.255 5.268 58,275 +0.03(+0.58%)
Jul 19, 2011 5.194 5.244 5.194 5.238 75,503 +0.05(+0.91%)
Jul 18, 2011 5.211 5.211 5.126 5.190 132,053 -0.03(-0.58%)
Jul 15, 2011 5.204 5.246 5.200 5.221 80,385 +0.02(+0.46%)
Jul 14, 2011 5.258 5.285 5.197 5.197 26,945 -0.07(-1.35%)
Jul 13, 2011 5.268 5.305 5.231 5.268 127,088 +0.01(+0.13%)
Jul 12, 2011 5.285 5.302 5.258 5.261 59,155 -0.04(-0.77%)
Jul 11, 2011 5.360 5.360 5.217 5.302 42,824 -0.11(-2.00%)
Jul 08, 2011 5.387 5.420 5.349 5.410 117,784 -0.02(-0.33%)
Jul 07, 2011 5.371 5.445 5.371 5.428 121,989 +0.09(+1.61%)
Jul 06, 2011 5.283 5.347 5.278 5.342 101,043 +0.03(+0.47%)
Jul 05, 2011 5.354 5.354 5.290 5.317 93,155 -0.05(-0.94%)
Jul 01, 2011 5.276 5.374 5.276 5.367 75,159 +0.07(+1.40%)
Jun 30, 2011 5.246 5.318 5.246 5.293 50,391 +0.04(+0.83%)
Jun 29, 2011 5.219 5.270 5.219 5.250 55,888 +0.05(+0.91%)
Jun 28, 2011 5.145 5.206 5.145 5.202 46,782 +0.06(+1.25%)
Jun 27, 2011 5.101 5.152 5.087 5.138 58,091 +0.05(+0.99%)
Jun 24, 2011 5.145 5.145 5.078 5.088 32,040 -0.04(-0.85%)
Jun 23, 2011 5.115 5.135 5.034 5.132 73,573 -0.01(-0.26%)
Jun 22, 2011 5.172 5.186 5.128 5.145 103,888 -0.03(-0.65%)
Jun 21, 2011 5.101 5.186 5.101 5.179 31,138 +0.07(+1.38%)
Jun 20, 2011 5.095 5.118 5.095 5.108 40,356 +0.05(+0.92%)
Jun 17, 2011 5.091 5.101 5.051 5.061 41,930 +0.01(+0.21%)
Jun 16, 2011 5.071 5.095 5.037 5.051 53,254 -0.04(-0.73%)
Jun 15, 2011 5.135 5.135 5.061 5.088 53,283 -0.07(-1.37%)
Jun 14, 2011 5.115 5.175 5.115 5.159 67,277 +0.06(+1.26%)
Jun 13, 2011 5.118 5.159 5.078 5.095 77,992 -0.04(-0.79%)
Jun 10, 2011 5.179 5.192 5.108 5.135 60,393 -0.07(-1.42%)
Jun 09, 2011 5.135 5.213 5.135 5.209 39,450 +0.06(+1.23%)
Jun 08, 2011 5.183 5.186 5.136 5.146 55,829 -0.03(-0.58%)
Jun 07, 2011 5.213 5.233 5.173 5.176 73,305 +0.00(+0.06%)
Jun 06, 2011 5.223 5.236 5.169 5.173 74,792 -0.07(-1.29%)
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.