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

MFS Special Value Trust (NY: MFV )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 10, 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 29, 2009 1.237 1.240 1.217 1.230 15,818 +0.01(+1.03%)
May 28, 2009 1.179 1.237 1.179 1.217 21,085 +0.03(+2.77%)
May 27, 2009 1.197 1.197 1.184 1.184 15,080 -0.01(-0.64%)
May 26, 2009 1.192 1.227 1.157 1.192 78,244 +0.01(+0.85%)
May 22, 2009 1.159 1.197 1.159 1.182 18,652 +0.01(+0.69%)
May 21, 2009 1.136 1.174 1.136 1.174 81,891 -0.02(-1.73%)
May 20, 2009 1.184 1.197 1.174 1.194 93,638 +0.01(+1.07%)
May 19, 2009 1.162 1.182 1.149 1.182 7,139 +0.03(+2.40%)
May 18, 2009 1.152 1.164 1.141 1.154 30,621 +0.02(+1.55%)
May 15, 2009 1.144 1.194 1.129 1.136 66,029 +0.00(+0.22%)
May 14, 2009 1.134 1.136 1.129 1.134 29,474 +0.00(+0.22%)
May 13, 2009 1.139 1.152 1.126 1.131 50,277 -0.02(-1.32%)
May 12, 2009 1.162 1.187 1.144 1.147 79,530 -0.03(-2.15%)
May 11, 2009 1.159 1.177 1.159 1.172 28,871 -0.01(-1.06%)
May 08, 2009 1.177 1.184 1.177 1.184 38,693 +0.00(+0.21%)
May 07, 2009 1.174 1.182 1.174 1.182 14,973 +0.03(+2.18%)
May 06, 2009 1.131 1.159 1.131 1.157 24,783 +0.02(+2.17%)
May 05, 2009 1.139 1.142 1.129 1.132 54,901 -0.01(-0.92%)
May 04, 2009 1.131 1.142 1.131 1.142 32,701 +0.03(+2.35%)
May 01, 2009 1.109 1.116 1.099 1.116 42,729 +0.02(+1.61%)
Apr 30, 2009 1.124 1.124 1.099 1.099 28,426 -0.02(-1.36%)
Apr 29, 2009 1.096 1.114 1.096 1.114 18,235 +0.02(+2.09%)
Apr 28, 2009 1.078 1.094 1.071 1.091 26,244 -0.01(-0.70%)
Apr 27, 2009 1.106 1.106 1.051 1.099 134,888 +0.02(+1.40%)
Apr 24, 2009 1.094 1.094 1.063 1.084 57,707 +0.02(+1.42%)
Apr 23, 2009 1.061 1.076 1.061 1.068 22,398 +0.00(+0.24%)
Apr 22, 2009 1.076 1.081 1.066 1.066 46,829 -0.01(-0.94%)
Apr 21, 2009 1.038 1.076 1.038 1.076 13,679 +0.04(+3.39%)
Apr 20, 2009 1.068 1.082 1.036 1.041 78,343 -0.02(-1.67%)
Apr 17, 2009 1.051 1.061 1.051 1.058 20,600 +0.00(+0.00%)
Apr 16, 2009 1.051 1.063 1.031 1.058 45,217 +0.03(+3.19%)
Apr 15, 2009 1.038 1.038 1.026 1.026 34,645 -0.00(-0.05%)
Apr 14, 2009 1.008 1.026 1.008 1.026 21,743 +0.04(+4.41%)
Apr 13, 2009 0.9827 1.014 0.9827 0.9827 70,243 -0.03(-2.60%)
Apr 09, 2009 1.000 1.038 0.9978 1.009 42,666 +0.02(+1.62%)
Apr 08, 2009 0.9852 1.018 0.9852 0.9928 107,675 +0.01(+0.77%)
Apr 07, 2009 1.038 1.038 0.9827 0.9852 55,655 -0.04(-4.17%)
Apr 06, 2009 1.031 1.031 0.9852 1.028 68,696 +0.01(+1.24%)
Apr 03, 2009 1.036 1.049 1.008 1.015 33,082 -0.04(-3.68%)
Apr 02, 2009 1.033 1.075 1.033 1.054 37,915 +0.04(+3.82%)
Apr 01, 2009 1.003 1.026 0.9852 1.015 22,200 +0.04(+3.87%)
Mar 31, 2009 1.008 1.013 0.9777 0.9777 5,484 -0.02(-2.27%)
Mar 30, 2009 0.9827 1.008 0.9676 1.000 24,632 -0.01(-0.50%)
Mar 26, 2009 0.9928 1.008 0.9726 1.005 42,225 +0.04(+3.90%)
Mar 25, 2009 1.008 1.008 0.9550 0.9676 35,875 -0.04(-3.76%)
Mar 24, 2009 0.9600 1.005 0.9197 1.005 60,282 +0.04(+3.91%)
Mar 23, 2009 0.9525 0.9676 0.9525 0.9676 100,536 +0.02(+1.91%)
Mar 20, 2009 0.9626 0.9631 0.9449 0.9495 11,413 +0.00(+0.48%)
Mar 19, 2009 0.9676 0.9676 0.9449 0.9449 33,336 -0.02(-2.45%)
Mar 18, 2009 0.9525 0.9701 0.9197 0.9686 50,432 +0.03(+2.78%)
Mar 17, 2009 0.9449 0.9454 0.9424 0.9424 15,021 +0.00(+0.00%)
Mar 16, 2009 0.9222 0.9477 0.9222 0.9424 28,216 +0.01(+0.81%)
Mar 13, 2009 0.9626 0.9626 0.9323 0.9348 0 +0.01(+0.71%)
Mar 12, 2009 0.8618 0.9323 0.8618 0.9283 57,572 +0.04(+4.36%)
Mar 11, 2009 0.9096 0.9096 0.8693 0.8895 15,080 -0.00(-0.28%)
Mar 10, 2009 0.8492 0.8920 0.8492 0.8920 11,112 +0.04(+5.04%)
Mar 09, 2009 0.8870 0.9122 0.8492 0.8492 96,615 -0.12(-12.47%)
Mar 06, 2009 0.9197 1.008 0.8693 0.9701 0 +0.05(+4.90%)
Mar 05, 2009 0.9827 0.9903 0.9197 0.9248 29,288 -0.07(-6.85%)
Mar 04, 2009 0.9953 1.005 0.9928 0.9928 7,540 +0.01(+1.03%)
Mar 02, 2009 1.031 1.031 0.9651 0.9827 72,521 -0.05(-4.65%)
Feb 27, 2009 1.053 1.053 0.9726 1.031 0 -0.03(-2.39%)
Feb 26, 2009 1.036 1.058 1.030 1.056 18,517 +0.01(+1.21%)
Feb 25, 2009 1.048 1.073 0.9978 1.043 95,456 -0.02(-2.13%)
Feb 24, 2009 1.028 1.066 1.008 1.066 47,694 +0.07(+6.82%)
Feb 23, 2009 1.066 1.066 0.9928 0.9978 67,068 -0.08(-7.01%)
Feb 20, 2009 1.048 1.073 1.023 1.073 0 +0.01(+1.39%)
Feb 19, 2009 1.106 1.106 1.058 1.058 66,870 -0.01(-1.18%)
Feb 18, 2009 1.086 1.094 1.071 1.071 34,447 -0.01(-0.70%)
Feb 17, 2009 1.081 1.106 1.078 1.078 98,333 -0.01(-0.93%)
Feb 13, 2009 1.058 1.089 1.058 1.089 27,518 +0.01(+0.47%)
Feb 12, 2009 1.071 1.084 1.066 1.084 9,723 -0.01(-1.15%)
Feb 11, 2009 1.091 1.111 1.068 1.096 10,028 -0.01(-1.14%)
Feb 10, 2009 1.109 1.111 1.061 1.109 10,584 +0.01(+1.15%)
Feb 09, 2009 1.086 1.096 1.084 1.096 7,937 -0.03(-2.25%)
Feb 06, 2009 1.096 1.134 1.096 1.121 31,947 +0.01(+1.14%)
Feb 05, 2009 1.109 1.109 1.109 1.109 11,112 +0.01(+1.15%)
Feb 04, 2009 1.109 1.109 1.089 1.096 72,625 -0.01(-1.20%)
Feb 03, 2009 1.111 1.116 1.082 1.109 60,247 -0.00(-0.16%)
Feb 02, 2009 1.119 1.119 1.048 1.111 85,768 -0.02(-1.34%)
Jan 30, 2009 1.068 1.134 1.058 1.126 0 +0.08(+7.19%)
Jan 29, 2009 1.018 1.071 1.018 1.051 65,481 +0.00(+0.07%)
Jan 28, 2009 1.071 1.126 1.046 1.050 51,194 +0.00(+0.41%)
Jan 27, 2009 1.071 1.073 1.046 1.046 37,661 -0.04(-3.49%)
Jan 26, 2009 1.048 1.084 1.031 1.084 25,398 +0.06(+5.91%)
Jan 23, 2009 0.9752 1.051 0.9600 1.023 48,515 -0.01(-1.32%)
Jan 22, 2009 1.053 1.106 1.008 1.037 59,528 -0.04(-3.42%)
Jan 21, 2009 1.096 1.106 1.038 1.073 16,596 -0.01(-0.47%)
Jan 20, 2009 1.056 1.081 1.031 1.078 35,832 +0.02(+1.90%)
Jan 16, 2009 1.038 1.058 1.018 1.058 0 +0.00(+0.00%)
Jan 15, 2009 1.038 1.071 1.036 1.058 62,870 -0.01(-0.48%)
Jan 14, 2009 1.084 1.084 1.058 1.063 40,281 -0.02(-1.86%)
Jan 13, 2009 1.061 1.084 1.061 1.084 22,422 +0.00(+0.00%)
Jan 12, 2009 1.104 1.139 1.084 1.084 129,776 -0.02(-1.83%)
Jan 09, 2009 1.129 1.129 1.096 1.104 78,240 -0.01(-0.48%)
Jan 08, 2009 1.091 1.119 1.084 1.109 63,298 +0.02(+2.11%)
Jan 07, 2009 1.081 1.089 1.008 1.086 128,466 +0.01(+0.94%)
Jan 06, 2009 1.056 1.076 1.051 1.076 67,188 +0.04(+3.89%)
Jan 05, 2009 1.033 1.053 1.021 1.036 95,559 +0.01(+0.74%)
Jan 02, 2009 0.9903 1.031 0.9701 1.028 0 +0.05(+4.62%)
Jan 01, 2009 0.9248 0.9978 0.9248 0.9827 0 +0.00(+0.00%)
Dec 31, 2008 0.9248 0.9978 0.9248 0.9827 152,516 +0.02(+2.09%)
Dec 30, 2008 0.9449 0.9626 0.9248 0.9626 52,778 +0.03(+3.24%)
Dec 29, 2008 0.9021 0.9323 0.9021 0.9323 78,815 +0.03(+3.35%)
Dec 26, 2008 0.9248 0.9273 0.8920 0.9021 0 +0.00(+0.00%)
Dec 24, 2008 0.8895 0.9021 0.8844 0.9021 44,821 -0.01(-1.38%)
Dec 23, 2008 0.8618 0.9827 0.8492 0.9147 72,267 +0.08(+9.01%)
Dec 22, 2008 0.8819 0.9071 0.7862 0.8391 68,330 -0.02(-2.06%)
Dec 19, 2008 0.8315 0.8920 0.8315 0.8567 110,921 +0.00(+0.29%)
Dec 18, 2008 0.8341 0.8718 0.8240 0.8542 28,176 +0.02(+2.73%)
Dec 17, 2008 0.7988 0.8366 0.7988 0.8315 73,319 -0.04(-4.35%)
Dec 16, 2008 0.8189 0.8718 0.8189 0.8693 74,819 +0.03(+3.87%)
Dec 15, 2008 0.8718 0.8718 0.8089 0.8369 27,645 -0.06(-6.70%)
Dec 12, 2008 0.7761 0.8970 0.7761 0.8970 0 +0.08(+10.22%)
Dec 11, 2008 0.8668 0.8920 0.8139 0.8139 171,760 -0.08(-8.76%)
Dec 10, 2008 0.9399 0.9399 0.8920 0.8920 9,524 -0.06(-6.35%)
Dec 09, 2008 0.9525 0.9525 0.7887 0.9525 83,141 -0.03(-3.08%)
Dec 08, 2008 0.9701 1.005 0.8744 0.9827 105,449 +0.08(+8.33%)
Dec 05, 2008 0.8819 0.9071 0.8567 0.9071 0 -0.00(-0.00%)
Dec 04, 2008 0.9298 0.9550 0.8643 0.9072 51,274 -0.05(-5.01%)
Dec 03, 2008 0.9323 0.9550 0.8114 0.9550 43,138 -0.00(-0.26%)
Dec 02, 2008 0.9550 0.9651 0.8844 0.9575 39,523 +0.04(+4.40%)
Dec 01, 2008 0.9550 0.9550 0.8643 0.9172 60,366 -0.06(-5.70%)
Nov 28, 2008 0.9348 0.9726 0.8960 0.9726 21,430 +0.05(+5.75%)
Nov 26, 2008 0.8567 0.9197 0.8114 0.9197 97,063 +0.08(+9.61%)
Nov 25, 2008 0.9071 0.9071 0.8315 0.8391 51,254 -0.04(-4.86%)
Nov 24, 2008 0.8744 0.9021 0.8592 0.8819 45,936 +0.04(+4.48%)
Nov 21, 2008 0.8063 0.8441 0.8063 0.8441 50,317 +0.06(+8.06%)
Nov 20, 2008 0.8189 0.8542 0.7811 0.7811 109,564 -0.09(-10.40%)
Nov 19, 2008 1.008 1.010 0.8630 0.8718 117,906 -0.13(-13.28%)
Nov 18, 2008 0.9701 1.008 0.9701 1.005 34,328 +0.02(+1.79%)
Nov 17, 2008 1.023 1.023 0.9626 0.9878 46,610 -0.03(-3.21%)
Nov 14, 2008 1.018 1.021 0.9852 1.021 0 -0.02(-1.46%)
Nov 13, 2008 1.026 1.036 1.005 1.036 82,554 +0.01(+0.49%)
Nov 12, 2008 1.053 1.053 1.028 1.031 49,488 -0.04(-3.54%)
Nov 11, 2008 1.099 1.106 1.053 1.068 64,227 -0.03(-2.75%)
Nov 10, 2008 1.108 1.109 1.099 1.099 8,365 -0.01(-1.25%)
Nov 07, 2008 1.139 1.177 1.086 1.112 0 -0.03(-3.01%)
Nov 06, 2008 1.179 1.179 1.136 1.147 65,937 -0.04(-3.76%)
Nov 05, 2008 1.207 1.207 1.164 1.192 21,029 -0.04(-3.27%)
Nov 04, 2008 1.184 1.250 1.139 1.232 40,646 +0.03(+2.09%)
Nov 03, 2008 1.220 1.222 1.169 1.207 71,013 +0.01(+0.84%)
Oct 31, 2008 1.210 1.210 1.066 1.197 0 +0.02(+1.50%)
Oct 30, 2008 1.162 1.187 1.121 1.179 9,127 +0.04(+3.60%)
Oct 29, 2008 1.121 1.160 1.104 1.138 11,905 -0.03(-2.43%)
Oct 28, 2008 1.210 1.210 1.044 1.167 67,461 +0.03(+2.21%)
Oct 27, 2008 1.071 1.141 1.061 1.141 50,123 +0.07(+6.59%)
Oct 24, 2008 1.116 1.116 1.071 1.071 24,632 -0.09(-8.01%)
Oct 23, 2008 1.131 1.164 1.131 1.164 19,247 -0.00(-0.22%)
Oct 22, 2008 1.174 1.174 1.121 1.167 36,915 -0.02(-1.49%)
Oct 21, 2008 1.215 1.215 1.152 1.184 27,188 -0.06(-5.05%)
Oct 20, 2008 1.227 1.265 1.187 1.247 115,878 +0.03(+2.70%)
Oct 17, 2008 1.058 1.222 1.058 1.215 0 +0.12(+11.32%)
Oct 16, 2008 1.141 1.240 1.035 1.091 201,941 -0.04(-3.35%)
Oct 15, 2008 1.199 1.199 1.101 1.129 36,054 -0.09(-7.44%)
Oct 14, 2008 1.298 1.305 1.096 1.220 139,650 +0.01(+0.83%)
Oct 13, 2008 1.008 1.210 1.008 1.210 91,178 +0.26(+28.00%)
Oct 10, 2008 0.9071 0.9575 0.8467 0.9449 0 -0.10(-9.42%)
Oct 09, 2008 1.111 1.121 1.018 1.043 85,360 -0.05(-4.83%)
Oct 08, 2008 1.078 1.259 1.033 1.096 145,488 -0.04(-3.12%)
Oct 07, 2008 1.212 1.232 1.094 1.131 74,387 -0.06(-4.91%)
Oct 06, 2008 1.310 1.310 1.148 1.190 93,217 -0.13(-9.78%)
Oct 03, 2008 1.320 1.356 1.319 1.319 0 +0.00(+0.27%)
Oct 02, 2008 1.386 1.386 1.315 1.315 43,265 -0.13(-9.06%)
Oct 01, 2008 1.335 1.487 1.320 1.446 138,598 +0.09(+6.30%)
Sep 30, 2008 1.368 1.368 1.325 1.361 54,571 +0.05(+3.65%)
Sep 29, 2008 1.416 1.416 1.270 1.313 69,370 -0.09(-6.30%)
Sep 26, 2008 1.411 1.411 1.318 1.401 0 -0.02(-1.24%)
Sep 25, 2008 1.424 1.444 1.363 1.419 79,034 +0.03(+2.18%)
Sep 24, 2008 1.393 1.409 1.388 1.388 5,556 -0.03(-1.96%)
Sep 23, 2008 1.411 1.484 1.404 1.416 41,713 -0.03(-1.98%)
Sep 22, 2008 1.499 1.499 1.434 1.445 70,759 -0.05(-3.64%)
Sep 19, 2008 1.376 1.504 1.376 1.499 0 +0.22(+17.59%)
Sep 18, 2008 1.288 1.333 1.189 1.275 275,248 -0.04(-2.69%)
Sep 17, 2008 1.368 1.393 1.310 1.310 229,316 -0.14(-9.57%)
Sep 16, 2008 1.512 1.512 1.449 1.449 81,232 -0.08(-5.12%)
Sep 15, 2008 1.645 1.645 1.524 1.527 40,277 -0.11(-6.63%)
Sep 12, 2008 1.628 1.678 1.610 1.635 0 +0.00(+0.15%)
Sep 11, 2008 1.666 1.666 1.630 1.633 12,350 -0.01(-0.61%)
Sep 10, 2008 1.661 1.708 1.640 1.643 110,028 -0.01(-0.61%)
Sep 09, 2008 1.686 1.706 1.653 1.653 32,292 -0.06(-3.25%)
Sep 08, 2008 1.706 1.708 1.691 1.708 10,913 +0.02(+1.04%)
Sep 05, 2008 1.688 1.708 1.666 1.691 0 +0.00(+0.15%)
Sep 04, 2008 1.711 1.711 1.688 1.688 1,984 -0.03(-1.90%)
Sep 03, 2008 1.706 1.726 1.676 1.721 55,818 +0.02(+1.19%)
Sep 02, 2008 1.706 1.706 1.688 1.701 40,475 +0.02(+1.49%)
Aug 29, 2008 1.706 1.708 1.676 1.676 0 -0.01(-0.73%)
Aug 28, 2008 1.701 1.701 1.678 1.688 39,463 -0.00(-0.15%)
Aug 27, 2008 1.683 1.693 1.673 1.691 32,740 +0.02(+0.90%)
Aug 26, 2008 1.711 1.711 1.676 1.676 50,262 -0.03(-1.92%)
Aug 25, 2008 1.701 1.708 1.688 1.708 17,382 -0.01(-0.73%)
Aug 22, 2008 1.661 1.729 1.661 1.721 0 +0.08(+5.08%)
Aug 21, 2008 1.668 1.668 1.638 1.638 28,970 -0.03(-1.81%)
Aug 20, 2008 1.688 1.688 1.668 1.668 4,762 +0.00(+0.26%)
Aug 19, 2008 1.681 1.688 1.663 1.664 10,564 -0.02(-1.15%)
Aug 18, 2008 1.713 1.726 1.681 1.683 23,819 -0.03(-1.48%)
Aug 15, 2008 1.736 1.739 1.703 1.708 0 -0.01(-0.73%)
Aug 14, 2008 1.736 1.739 1.721 1.721 36,086 -0.01(-0.29%)
Aug 13, 2008 1.736 1.736 1.721 1.726 25,994 -0.01(-0.72%)
Aug 12, 2008 1.736 1.751 1.736 1.739 19,049 +0.02(+1.02%)
Aug 11, 2008 1.676 1.755 1.676 1.721 21,946 -0.00(-0.26%)
Aug 08, 2008 1.744 1.744 1.666 1.726 23,922 -0.00(-0.03%)
Aug 07, 2008 1.721 1.726 1.713 1.726 22,124 -0.02(-1.15%)
Aug 06, 2008 1.754 1.754 1.713 1.746 28,097 +0.01(+0.73%)
Aug 05, 2008 1.734 1.736 1.713 1.734 39,983 +0.04(+2.53%)
Aug 04, 2008 1.751 1.751 1.691 1.691 9,127 -0.05(-2.61%)
Aug 01, 2008 1.729 1.756 1.708 1.736 60,969 +0.03(+1.62%)
Jul 31, 2008 1.734 1.734 1.681 1.708 25,414 +0.00(+0.00%)
Jul 30, 2008 1.724 1.734 1.676 1.708 39,685 +0.01(+0.44%)
Jul 29, 2008 1.701 1.701 1.668 1.701 47,503 +0.02(+1.35%)
Jul 28, 2008 1.713 1.729 1.678 1.678 26,776 -0.01(-0.74%)
Jul 25, 2008 1.666 1.726 1.663 1.691 42,709 +0.01(+0.60%)
Jul 24, 2008 1.673 1.693 1.663 1.681 31,034 -0.02(-1.19%)
Jul 23, 2008 1.681 1.709 1.663 1.701 47,083 +0.01(+0.30%)
Jul 22, 2008 1.688 1.721 1.663 1.696 28,807 -0.02(-1.03%)
Jul 21, 2008 1.724 1.726 1.676 1.713 32,046 +0.00(+0.00%)
Jul 18, 2008 1.739 1.739 1.673 1.713 67,565 +0.03(+1.95%)
Jul 17, 2008 1.605 1.716 1.605 1.681 55,373 +0.06(+3.73%)
Jul 16, 2008 1.572 1.645 1.572 1.620 181,296 -0.02(-0.92%)
Jul 15, 2008 1.658 1.663 1.494 1.635 115,822 -0.06(-3.28%)
Jul 14, 2008 1.696 1.703 1.691 1.691 16,568 -0.03(-1.47%)
Jul 11, 2008 1.751 1.756 1.708 1.716 28,573 -0.04(-2.01%)
Jul 10, 2008 1.746 1.761 1.746 1.751 22,414 +0.01(+0.73%)
Jul 09, 2008 1.741 1.779 1.722 1.739 38,296 -0.04(-2.41%)
Jul 08, 2008 1.739 1.814 1.721 1.781 139,864 +0.01(+0.71%)
Jul 07, 2008 1.802 1.802 1.754 1.769 25,557 -0.01(-0.71%)
Jul 04, 2008 1.746 1.792 1.746 1.781 52,559 +0.00(+0.00%)
Jul 03, 2008 1.746 1.792 1.746 1.781 52,559 -0.00(-0.14%)
Jul 02, 2008 1.814 1.814 1.764 1.784 47,829 -0.02(-1.26%)
Jul 01, 2008 1.799 1.809 1.788 1.807 56,591 +0.02(+0.99%)
Jun 30, 2008 1.764 1.807 1.751 1.789 72,628 +0.00(+0.14%)
Jun 27, 2008 1.802 1.802 1.771 1.787 43,753 -0.02(-0.84%)
Jun 26, 2008 1.794 1.827 1.781 1.802 58,127 -0.03(-1.65%)
Jun 25, 2008 1.847 1.857 1.829 1.832 34,844 +0.01(+0.28%)
Jun 24, 2008 1.847 1.847 1.729 1.827 91,737 -0.02(-1.09%)
Jun 23, 2008 1.839 1.865 1.839 1.847 31,748 +0.01(+0.27%)
Jun 20, 2008 1.850 1.857 1.832 1.842 28,728 -0.01(-0.41%)
Jun 19, 2008 1.819 1.865 1.819 1.849 42,666 -0.00(-0.14%)
Jun 18, 2008 1.860 1.862 1.771 1.852 96,404 -0.02(-1.08%)
Jun 17, 2008 1.875 1.887 1.860 1.872 35,721 -0.00(-0.13%)
Jun 16, 2008 1.880 1.883 1.865 1.875 16,961 -0.01(-0.27%)
Jun 13, 2008 1.923 1.923 1.877 1.880 25,926 -0.04(-2.23%)
Jun 12, 2008 1.933 1.933 1.885 1.923 94,019 +0.01(+0.66%)
Jun 11, 2008 1.913 1.933 1.902 1.910 45,110 +0.01(+0.26%)
Jun 10, 2008 1.890 1.940 1.887 1.905 85,784 -0.01(-0.26%)
Jun 09, 2008 1.892 1.913 1.892 1.910 68,604 +0.01(+0.40%)
Jun 06, 2008 1.935 1.935 1.895 1.902 63,842 -0.01(-0.66%)
Jun 05, 2008 1.897 1.915 1.897 1.915 73,375 +0.02(+0.80%)
Jun 04, 2008 1.900 1.918 1.892 1.900 63,794 +0.00(+0.13%)
Jun 03, 2008 1.900 1.907 1.897 1.897 20,275 -0.01(-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.