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

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2009 4.322 4.355 4.285 4.330 274,399 -0.03(-0.60%)
Aug 28, 2009 4.415 4.434 4.348 4.355 279,637 -0.05(-1.10%)
Aug 27, 2009 4.433 4.433 4.378 4.404 216,110 -0.01(-0.17%)
Aug 26, 2009 4.363 4.430 4.363 4.411 231,232 +0.02(+0.51%)
Aug 25, 2009 4.370 4.411 4.341 4.389 206,056 +0.01(+0.30%)
Aug 24, 2009 4.407 4.407 4.352 4.376 155,427 +0.02(+0.38%)
Aug 21, 2009 4.318 4.374 4.300 4.359 134,740 +0.10(+2.26%)
Aug 20, 2009 4.259 4.281 4.244 4.263 183,304 +0.02(+0.52%)
Aug 19, 2009 4.292 4.292 4.218 4.240 151,123 -0.06(-1.38%)
Aug 18, 2009 4.274 4.300 4.248 4.300 145,128 +0.05(+1.13%)
Aug 17, 2009 4.322 4.341 4.240 4.252 229,038 -0.15(-3.45%)
Aug 14, 2009 4.385 4.430 4.385 4.404 176,182 -0.00(-0.08%)
Aug 13, 2009 4.330 4.426 4.330 4.407 116,004 +0.07(+1.63%)
Aug 12, 2009 4.300 4.344 4.285 4.337 180,740 -0.00(-0.09%)
Aug 11, 2009 4.352 4.433 4.341 4.341 191,654 -0.01(-0.34%)
Aug 10, 2009 4.415 4.452 4.341 4.355 244,679 -0.06(-1.43%)
Aug 07, 2009 4.311 4.438 4.307 4.419 256,264 +0.08(+1.91%)
Aug 06, 2009 4.307 4.367 4.307 4.336 170,013 +0.01(+0.15%)
Aug 05, 2009 4.281 4.330 4.255 4.330 249,545 +0.07(+1.65%)
Aug 04, 2009 4.300 4.300 4.259 4.259 327,729 -0.05(-1.20%)
Aug 03, 2009 4.285 4.396 4.285 4.311 247,952 +0.03(+0.78%)
Jul 31, 2009 4.266 4.304 4.237 4.278 211,398 +0.02(+0.52%)
Jul 30, 2009 4.233 4.259 4.222 4.255 184,867 +0.03(+0.70%)
Jul 29, 2009 4.248 4.248 4.192 4.226 254,952 -0.02(-0.52%)
Jul 28, 2009 4.233 4.248 4.170 4.248 233,428 +0.02(+0.53%)
Jul 27, 2009 4.248 4.296 4.226 4.226 187,040 -0.05(-1.13%)
Jul 24, 2009 4.289 4.307 4.218 4.274 3,291 -0.03(-0.69%)
Jul 23, 2009 4.240 4.307 4.214 4.304 319,820 +0.09(+2.11%)
Jul 22, 2009 4.140 4.215 4.129 4.215 119,572 +0.09(+2.16%)
Jul 21, 2009 4.070 4.125 4.070 4.125 137,597 +0.06(+1.37%)
Jul 20, 2009 4.066 4.103 4.056 4.070 136,586 +0.00(+0.09%)
Jul 17, 2009 4.085 4.099 4.062 4.066 105,179 -0.04(-1.08%)
Jul 16, 2009 4.074 4.118 4.062 4.111 137,694 +0.01(+0.18%)
Jul 15, 2009 4.122 4.140 4.077 4.103 184,315 +0.00(+0.00%)
Jul 14, 2009 4.107 4.137 4.092 4.103 76,831 -0.01(-0.27%)
Jul 13, 2009 4.088 4.129 4.077 4.114 66,359 +0.03(+0.64%)
Jul 10, 2009 4.051 4.110 4.051 4.088 114,686 +0.03(+0.64%)
Jul 09, 2009 4.048 4.066 4.033 4.062 87,451 +0.03(+0.64%)
Jul 08, 2009 4.074 4.074 4.007 4.036 117,667 -0.02(-0.46%)
Jul 07, 2009 4.018 4.077 4.018 4.055 149,753 -0.01(-0.18%)
Jul 06, 2009 4.018 4.099 4.018 4.062 90,917 +0.00(+0.00%)
Jul 02, 2009 4.118 4.118 4.059 4.062 81,143 -0.06(-1.35%)
Jul 01, 2009 4.040 4.163 4.040 4.118 196,029 +0.06(+1.56%)
Jun 30, 2009 4.066 4.069 4.025 4.055 156,438 -0.03(-0.64%)
Jun 29, 2009 4.040 4.081 4.022 4.081 116,103 +0.05(+1.20%)
Jun 26, 2009 4.036 4.081 3.992 4.033 212,905 -0.01(-0.28%)
Jun 25, 2009 3.996 4.044 3.988 4.044 86,238 +0.08(+2.06%)
Jun 24, 2009 3.910 3.992 3.910 3.962 152,241 +0.05(+1.23%)
Jun 23, 2009 3.999 3.999 3.873 3.914 179,727 +0.02(+0.57%)
Jun 22, 2009 3.988 3.996 3.884 3.892 244,973 -0.10(-2.42%)
Jun 19, 2009 3.984 4.025 3.977 3.988 128,839 -0.01(-0.28%)
Jun 18, 2009 4.003 4.014 3.989 3.999 145,802 +0.02(+0.57%)
Jun 17, 2009 3.925 4.007 3.903 3.977 168,751 +0.06(+1.60%)
Jun 16, 2009 3.903 3.966 3.888 3.914 149,594 +0.03(+0.76%)
Jun 15, 2009 3.981 4.007 3.873 3.884 181,894 -0.12(-3.11%)
Jun 12, 2009 4.025 4.062 3.973 4.009 145,530 -0.01(-0.22%)
Jun 11, 2009 4.003 4.044 4.003 4.018 89,780 -0.01(-0.28%)
Jun 10, 2009 4.003 4.044 3.977 4.029 219,768 +0.03(+0.74%)
Jun 09, 2009 3.899 4.014 3.898 3.999 233,021 +0.07(+1.89%)
Jun 08, 2009 3.925 3.933 3.881 3.925 129,637 +0.00(+0.09%)
Jun 05, 2009 3.944 3.988 3.914 3.921 217,501 -0.02(-0.56%)
Jun 04, 2009 3.903 3.951 3.903 3.944 248,849 +0.03(+0.76%)
Jun 03, 2009 3.840 3.914 3.840 3.914 192,792 +0.05(+1.25%)
Jun 02, 2009 3.884 3.895 3.862 3.866 175,980 -0.05(-1.33%)
Jun 01, 2009 3.866 3.933 3.866 3.918 308,117 +0.05(+1.25%)
May 29, 2009 3.851 3.888 3.847 3.869 177,924 -0.01(-0.38%)
May 28, 2009 3.869 3.884 3.844 3.884 121,961 +0.03(+0.67%)
May 27, 2009 3.888 3.888 3.851 3.858 147,700 -0.00(-0.10%)
May 26, 2009 3.862 3.873 3.836 3.862 241,162 +0.00(+0.10%)
May 22, 2009 3.740 3.858 3.722 3.858 196,673 +0.13(+3.48%)
May 21, 2009 3.721 3.732 3.691 3.728 123,672 +0.00(+0.00%)
May 20, 2009 3.725 3.747 3.710 3.728 180,115 +0.03(+0.80%)
May 19, 2009 3.684 3.710 3.680 3.699 260,307 +0.01(+0.30%)
May 18, 2009 3.617 3.691 3.613 3.688 378,045 +0.05(+1.43%)
May 15, 2009 3.613 3.654 3.610 3.636 176,546 +0.01(+0.20%)
May 14, 2009 3.580 3.636 3.576 3.628 339,608 -0.01(-0.20%)
May 13, 2009 3.717 3.717 3.625 3.636 198,069 -0.14(-3.83%)
May 12, 2009 3.818 3.818 3.754 3.780 215,711 -0.01(-0.39%)
May 11, 2009 3.884 3.921 3.732 3.795 406,565 -0.13(-3.22%)
May 08, 2009 3.947 3.970 3.866 3.921 262,666 +0.01(+0.19%)
May 07, 2009 3.918 4.044 3.914 3.914 259,723 +0.02(+0.48%)
May 06, 2009 3.910 3.944 3.854 3.895 292,529 +0.01(+0.38%)
May 05, 2009 3.847 3.881 3.792 3.881 217,843 +0.03(+0.77%)
May 04, 2009 3.840 3.858 3.806 3.851 189,080 +0.02(+0.48%)
May 01, 2009 3.662 3.832 3.647 3.832 230,501 +0.18(+4.87%)
Apr 30, 2009 3.699 3.710 3.654 3.654 198,862 -0.02(-0.61%)
Apr 29, 2009 3.613 3.677 3.610 3.677 189,994 +0.07(+1.95%)
Apr 28, 2009 3.613 3.636 3.577 3.606 194,749 -0.01(-0.41%)
Apr 27, 2009 3.591 3.621 3.591 3.621 151,654 +0.01(+0.41%)
Apr 24, 2009 3.617 3.673 3.591 3.606 137,104 -0.04(-1.02%)
Apr 23, 2009 3.662 3.665 3.547 3.643 273,421 +0.01(+0.20%)
Apr 22, 2009 3.517 3.645 3.517 3.636 180,948 +0.05(+1.34%)
Apr 21, 2009 3.558 3.591 3.528 3.588 258,744 +0.01(+0.31%)
Apr 20, 2009 3.658 3.660 3.539 3.576 312,273 -0.09(-2.53%)
Apr 17, 2009 3.617 3.688 3.617 3.669 265,467 +0.04(+1.02%)
Apr 16, 2009 3.654 3.665 3.617 3.632 107,699 -0.00(-0.10%)
Apr 15, 2009 3.636 3.654 3.595 3.636 295,621 +0.03(+0.82%)
Apr 14, 2009 3.651 3.651 3.606 3.606 154,810 -0.03(-0.72%)
Apr 13, 2009 3.639 3.639 3.565 3.632 127,850 +0.01(+0.41%)
Apr 09, 2009 3.654 3.654 3.524 3.617 309,952 +0.09(+2.42%)
Apr 08, 2009 3.428 3.543 3.428 3.532 113,850 +0.11(+3.14%)
Apr 07, 2009 3.413 3.424 3.391 3.424 142,875 +0.00(+0.00%)
Apr 06, 2009 3.524 3.524 3.406 3.424 230,401 -0.07(-2.12%)
Apr 03, 2009 3.528 3.565 3.465 3.498 264,593 +0.01(+0.43%)
Apr 02, 2009 3.476 3.539 3.473 3.484 198,981 +0.09(+2.51%)
Apr 01, 2009 3.343 3.458 3.322 3.398 253,811 +0.02(+0.55%)
Mar 31, 2009 3.354 3.450 3.309 3.380 97,648 +0.12(+3.52%)
Mar 30, 2009 3.369 3.369 3.179 3.265 83,386 -0.11(-3.30%)
Mar 26, 2009 3.335 3.376 3.302 3.376 382,261 +0.10(+3.06%)
Mar 25, 2009 3.254 3.324 3.254 3.276 105,863 +0.02(+0.68%)
Mar 24, 2009 3.179 3.261 3.179 3.254 133,319 +0.01(+0.34%)
Mar 23, 2009 3.220 3.243 3.212 3.243 176,226 +0.14(+4.55%)
Mar 20, 2009 3.142 3.153 3.083 3.102 122,093 +0.00(+0.12%)
Mar 19, 2009 3.276 3.276 3.098 3.098 175,835 -0.11(-3.36%)
Mar 18, 2009 3.191 3.205 3.135 3.205 138,376 +0.04(+1.17%)
Mar 17, 2009 3.172 3.213 3.135 3.168 143,896 -0.02(-0.70%)
Mar 16, 2009 3.276 3.280 3.153 3.191 200,113 -0.03(-0.92%)
Mar 13, 2009 3.254 3.265 3.191 3.220 0 -0.01(-0.23%)
Mar 12, 2009 3.079 3.228 3.035 3.228 336,810 +0.15(+4.82%)
Mar 11, 2009 3.046 3.102 3.046 3.079 162,756 +0.01(+0.48%)
Mar 10, 2009 2.935 3.076 2.895 3.064 580,409 +0.13(+4.56%)
Mar 09, 2009 3.020 3.105 2.931 2.931 896,801 -0.18(-5.84%)
Mar 06, 2009 3.027 3.113 3.012 3.113 0 +0.07(+2.44%)
Mar 05, 2009 2.994 3.095 2.983 3.038 318,567 -0.06(-1.91%)
Mar 04, 2009 3.038 3.113 3.009 3.098 232,852 -0.06(-1.89%)
Mar 02, 2009 3.191 3.243 3.127 3.157 289,165 -0.13(-4.06%)
Feb 27, 2009 3.272 3.332 3.228 3.291 0 -0.07(-2.10%)
Feb 26, 2009 3.346 3.391 3.339 3.361 404,970 -0.01(-0.22%)
Feb 25, 2009 3.280 3.372 3.260 3.369 227,657 +0.12(+3.53%)
Feb 24, 2009 3.224 3.257 3.127 3.254 145,255 +0.09(+2.81%)
Feb 23, 2009 3.191 3.224 3.135 3.165 139,317 -0.04(-1.27%)
Feb 20, 2009 3.139 3.205 3.116 3.205 234,202 +0.00(+0.00%)
Feb 19, 2009 3.421 3.435 3.116 3.205 410,886 -0.20(-5.88%)
Feb 18, 2009 3.651 3.651 3.358 3.406 403,792 -0.23(-6.33%)
Feb 17, 2009 3.658 3.658 3.469 3.636 577,347 -0.03(-0.71%)
Feb 13, 2009 3.699 3.703 3.636 3.662 288,723 -0.06(-1.60%)
Feb 12, 2009 3.591 3.721 3.588 3.721 541,901 +0.09(+2.56%)
Feb 11, 2009 3.543 3.651 3.506 3.628 351,562 +0.03(+0.82%)
Feb 10, 2009 3.591 3.599 3.588 3.599 88,621 +0.00(+0.00%)
Feb 09, 2009 3.599 3.599 3.565 3.599 202,029 +0.00(+0.00%)
Feb 06, 2009 3.591 3.599 3.584 3.599 126,926 +0.02(+0.52%)
Feb 05, 2009 3.591 3.591 3.524 3.580 249,151 -0.01(-0.21%)
Feb 04, 2009 3.654 3.691 3.573 3.588 208,307 -0.04(-1.23%)
Feb 03, 2009 3.569 3.632 3.558 3.632 129,449 +0.05(+1.35%)
Feb 02, 2009 3.580 3.584 3.547 3.584 116,047 +0.01(+0.21%)
Jan 30, 2009 3.595 3.605 3.565 3.576 0 +0.02(+0.52%)
Jan 29, 2009 3.532 3.563 3.524 3.558 211,989 +0.05(+1.48%)
Jan 28, 2009 3.524 3.524 3.424 3.506 176,363 +0.04(+1.29%)
Jan 27, 2009 3.428 3.469 3.428 3.461 113,368 +0.01(+0.32%)
Jan 26, 2009 3.502 3.502 3.413 3.450 167,050 +0.04(+1.09%)
Jan 23, 2009 3.421 3.421 3.343 3.413 250,043 +0.02(+0.66%)
Jan 22, 2009 3.358 3.424 3.318 3.391 254,173 +0.04(+1.11%)
Jan 21, 2009 3.346 3.354 3.302 3.354 228,021 +0.04(+1.12%)
Jan 20, 2009 3.461 3.461 3.287 3.317 164,977 -0.12(-3.35%)
Jan 16, 2009 3.461 3.461 3.406 3.432 265,173 +0.01(+0.22%)
Jan 15, 2009 3.246 3.424 3.224 3.424 261,965 +0.12(+3.48%)
Jan 14, 2009 3.335 3.354 3.209 3.309 201,177 -0.04(-1.22%)
Jan 13, 2009 3.339 3.376 3.335 3.350 249,601 +0.00(+0.11%)
Jan 12, 2009 3.320 3.647 3.320 3.346 802,506 +0.01(+0.33%)
Jan 09, 2009 3.354 3.358 3.291 3.335 264,003 +0.07(+2.28%)
Jan 08, 2009 3.168 3.265 3.168 3.261 181,363 +0.09(+2.69%)
Jan 07, 2009 3.235 3.243 3.161 3.176 222,339 -0.05(-1.61%)
Jan 06, 2009 3.235 3.261 3.194 3.228 412,018 +0.06(+1.99%)
Jan 05, 2009 3.324 3.324 3.157 3.165 748,513 +0.04(+1.19%)
Jan 02, 2009 2.938 3.139 2.938 3.127 0 +0.20(+6.71%)
Jan 01, 2009 2.972 3.079 2.931 2.931 0 +0.00(+0.00%)
Dec 31, 2008 2.972 3.079 2.931 2.931 454,574 -0.09(-2.83%)
Dec 30, 2008 3.050 3.098 2.998 3.016 419,603 -0.04(-1.22%)
Dec 29, 2008 3.153 3.202 3.038 3.053 261,844 -0.30(-8.96%)
Dec 26, 2008 3.283 3.443 3.135 3.354 342,721 +0.07(+2.15%)
Dec 24, 2008 3.217 3.328 3.191 3.283 239,671 +0.13(+4.00%)
Dec 23, 2008 3.153 3.179 3.116 3.157 233,083 +0.09(+2.90%)
Dec 22, 2008 3.168 3.231 3.042 3.068 478,442 -0.09(-2.93%)
Dec 19, 2008 3.064 3.191 3.064 3.161 176,482 +0.03(+0.83%)
Dec 18, 2008 3.061 3.146 3.039 3.135 350,543 +0.10(+3.30%)
Dec 17, 2008 2.927 3.038 2.860 3.035 329,128 +0.03(+0.99%)
Dec 16, 2008 2.797 3.057 2.696 3.005 668,113 +0.34(+12.81%)
Dec 15, 2008 2.686 2.719 2.597 2.664 259,092 -0.02(-0.69%)
Dec 12, 2008 2.745 2.768 2.682 2.682 188,646 -0.09(-3.21%)
Dec 11, 2008 2.786 2.805 2.723 2.771 244,164 -0.07(-2.35%)
Dec 10, 2008 2.831 2.857 2.775 2.838 167,479 +0.04(+1.32%)
Dec 09, 2008 2.875 2.897 2.782 2.801 251,952 -0.07(-2.45%)
Dec 08, 2008 2.846 2.912 2.846 2.872 212,487 -0.00(-0.13%)
Dec 05, 2008 2.905 2.931 2.734 2.875 377,570 -0.04(-1.40%)
Dec 04, 2008 2.901 3.020 2.894 2.916 155,258 -0.01(-0.51%)
Dec 03, 2008 2.860 2.931 2.801 2.931 187,560 +0.07(+2.60%)
Dec 02, 2008 2.857 2.905 2.805 2.857 216,366 -0.04(-1.28%)
Dec 01, 2008 2.927 2.964 2.875 2.894 148,109 -0.13(-4.41%)
Nov 28, 2008 3.094 3.094 3.024 3.027 97,648 -0.06(-1.81%)
Nov 26, 2008 2.942 3.083 2.923 3.083 408,477 +0.12(+3.88%)
Nov 25, 2008 2.935 2.987 2.879 2.968 243,709 +0.04(+1.27%)
Nov 24, 2008 3.001 3.038 2.864 2.931 448,528 -0.41(-12.22%)
Nov 21, 2008 2.708 3.339 2.541 3.339 655,210 +0.60(+21.95%)
Nov 20, 2008 2.957 2.957 2.738 2.738 338,505 -0.26(-8.55%)
Nov 19, 2008 3.157 3.172 2.942 2.994 258,626 -0.18(-5.72%)
Nov 18, 2008 3.268 3.294 3.165 3.176 209,431 -0.10(-2.95%)
Nov 17, 2008 3.254 3.339 3.254 3.272 195,056 -0.06(-1.67%)
Nov 14, 2008 3.502 3.502 3.291 3.328 96,658 -0.14(-4.17%)
Nov 13, 2008 3.454 3.473 3.294 3.473 228,550 +0.10(+2.86%)
Nov 12, 2008 3.521 3.521 3.317 3.376 176,296 -0.17(-4.71%)
Nov 11, 2008 3.622 3.702 3.532 3.543 131,953 -0.14(-3.73%)
Nov 10, 2008 3.691 3.714 3.643 3.680 135,160 +0.03(+0.92%)
Nov 07, 2008 3.651 3.699 3.636 3.647 95,305 -0.02(-0.51%)
Nov 06, 2008 3.717 3.803 3.665 3.665 254,628 +0.02(+0.51%)
Nov 05, 2008 3.780 3.780 3.636 3.647 135,438 -0.10(-2.66%)
Nov 04, 2008 3.654 3.747 3.613 3.746 248,221 +0.12(+3.44%)
Nov 03, 2008 3.610 3.658 3.576 3.622 196,134 +0.05(+1.38%)
Oct 31, 2008 3.565 3.639 3.521 3.573 284,478 +0.01(+0.31%)
Oct 30, 2008 3.476 3.573 3.476 3.562 148,365 +0.10(+2.89%)
Oct 29, 2008 3.395 3.461 3.380 3.461 220,992 +0.10(+2.87%)
Oct 28, 2008 3.406 3.409 3.302 3.365 208,994 +0.01(+0.27%)
Oct 27, 2008 3.409 3.409 3.283 3.356 218,315 -0.04(-1.24%)
Oct 24, 2008 3.365 3.409 3.246 3.398 187,986 -0.02(-0.56%)
Oct 23, 2008 3.521 3.565 3.383 3.417 327,699 -0.06(-1.69%)
Oct 22, 2008 3.721 3.721 3.458 3.476 193,657 -0.22(-5.83%)
Oct 21, 2008 3.725 3.728 3.658 3.691 214,318 -0.06(-1.58%)
Oct 20, 2008 3.725 3.799 3.691 3.751 259,855 +0.07(+1.92%)
Oct 17, 2008 3.346 3.754 3.346 3.680 218,603 +0.16(+4.42%)
Oct 16, 2008 3.680 3.680 3.432 3.524 284,925 -0.09(-2.46%)
Oct 15, 2008 3.576 3.717 3.484 3.613 309,661 -0.08(-2.21%)
Oct 14, 2008 3.728 3.914 3.606 3.695 372,624 +0.18(+5.17%)
Oct 13, 2008 3.205 3.677 3.205 3.513 438,860 +0.35(+11.02%)
Oct 10, 2008 2.712 3.228 2.434 3.165 711,028 -0.06(-1.95%)
Oct 09, 2008 3.543 3.543 3.172 3.228 551,212 -0.26(-7.45%)
Oct 08, 2008 3.543 3.710 3.276 3.487 633,652 -0.33(-8.74%)
Oct 07, 2008 3.929 3.955 3.766 3.821 382,608 -0.13(-3.29%)
Oct 06, 2008 4.137 4.181 3.777 3.951 599,584 -0.32(-7.39%)
Oct 03, 2008 4.292 4.355 4.266 4.266 219,196 +0.03(+0.70%)
Oct 02, 2008 4.292 4.292 4.196 4.237 176,441 -0.04(-1.01%)
Oct 01, 2008 4.163 4.281 4.099 4.280 151,869 +0.13(+3.11%)
Sep 30, 2008 4.077 4.222 4.029 4.151 820,557 +0.15(+3.69%)
Sep 29, 2008 4.478 4.478 3.840 4.003 232,590 -0.47(-10.60%)
Sep 26, 2008 4.552 4.552 4.270 4.478 0 -0.10(-2.19%)
Sep 25, 2008 4.563 4.600 4.508 4.578 489,151 +0.08(+1.82%)
Sep 24, 2008 4.522 4.522 4.419 4.496 280,332 +0.07(+1.59%)
Sep 23, 2008 4.541 4.541 4.378 4.426 293,300 -0.03(-0.58%)
Sep 22, 2008 4.500 4.600 4.396 4.452 363,142 -0.31(-6.47%)
Sep 19, 2008 4.426 4.760 4.426 4.760 0 +0.64(+15.53%)
Sep 18, 2008 4.266 4.359 3.766 4.120 925,737 -0.14(-3.18%)
Sep 17, 2008 4.630 4.630 4.151 4.255 514,276 -0.41(-8.75%)
Sep 16, 2008 4.734 4.810 4.623 4.663 547,195 -0.14(-3.01%)
Sep 15, 2008 4.745 4.838 4.734 4.808 307,548 -0.12(-2.34%)
Sep 12, 2008 4.964 4.970 4.871 4.923 126,214 -0.06(-1.12%)
Sep 11, 2008 5.012 5.021 4.960 4.979 231,091 -0.09(-1.69%)
Sep 10, 2008 5.116 5.116 5.042 5.064 93,669 -0.02(-0.36%)
Sep 09, 2008 5.079 5.101 5.057 5.083 116,731 +0.00(+0.00%)
Sep 08, 2008 5.153 5.198 5.083 5.083 144,034 +0.00(+0.00%)
Sep 05, 2008 5.135 5.135 5.038 5.083 0 -0.03(-0.58%)
Sep 04, 2008 5.138 5.153 5.105 5.112 168,932 -0.06(-1.22%)
Sep 03, 2008 5.138 5.175 5.120 5.175 226,728 +0.07(+1.45%)
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.