Source Capital, Inc. (NY: SOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.866	9.010	8.783	8.866	23,290	-0.11(-1.17%)
May 27, 2010	8.775	8.972	8.775	8.972	67,627	+0.24(+2.71%)
May 26, 2010	8.907	8.907	8.674	8.734	47,356	+0.05(+0.54%)
May 25, 2010	8.764	8.764	8.308	8.688	88,873	-0.06(-0.66%)
May 24, 2010	8.648	9.134	8.648	8.746	31,497	+0.10(+1.10%)
May 21, 2010	8.430	9.409	8.234	8.650	97,223	+0.05(+0.54%)
May 20, 2010	8.606	8.624	8.584	8.604	40,213	-0.31(-3.50%)
May 19, 2010	9.050	9.050	8.838	8.916	32,207	-0.11(-1.24%)
May 18, 2010	9.243	9.333	9.028	9.028	28,260	-0.11(-1.18%)
May 17, 2010	9.179	9.239	8.950	9.136	66,897	-0.07(-0.72%)
May 14, 2010	9.201	9.303	9.082	9.201	56,450	-0.20(-2.08%)
May 13, 2010	9.483	9.495	9.357	9.397	49,350	-0.05(-0.53%)
May 12, 2010	9.138	9.455	9.138	9.447	58,571	+0.24(+2.65%)
May 11, 2010	9.194	9.271	9.187	9.203	68,443	+0.12(+1.30%)
May 10, 2010	9.227	9.243	9.086	9.086	78,895	+0.33(+3.74%)
May 07, 2010	8.854	8.956	8.614	8.758	152,318	-0.09(-0.97%)
May 06, 2010	9.457	9.457	8.494	8.844	108,712	-0.53(-5.66%)
May 05, 2010	9.405	9.483	9.373	9.375	84,925	-0.12(-1.25%)
May 04, 2010	9.753	9.753	9.393	9.493	163,245	-0.30(-3.06%)
May 03, 2010	9.659	9.799	9.659	9.793	32,618	+0.17(+1.72%)
Apr 30, 2010	9.847	9.957	9.591	9.628	59,807	-0.25(-2.49%)
Apr 29, 2010	9.775	9.885	9.749	9.873	49,099	+0.15(+1.56%)
Apr 28, 2010	9.759	9.797	9.645	9.721	80,146	+0.00(+0.02%)
Apr 27, 2010	9.887	9.887	9.621	9.719	117,008	-0.16(-1.66%)
Apr 26, 2010	9.913	9.953	9.883	9.883	42,485	-0.00(-0.03%)
Apr 23, 2010	9.697	9.886	9.697	9.886	43,365	+0.14(+1.39%)
Apr 22, 2010	9.599	9.751	9.515	9.751	42,290	+0.18(+1.84%)
Apr 21, 2010	9.599	9.601	9.548	9.575	35,725	+0.01(+0.11%)
Apr 20, 2010	9.451	9.609	9.451	9.564	29,550	+0.15(+1.63%)
Apr 19, 2010	9.421	9.625	9.363	9.411	78,720	-0.01(-0.13%)
Apr 16, 2010	9.657	9.657	9.371	9.423	77,765	-0.17(-1.79%)
Apr 15, 2010	9.471	9.623	9.471	9.595	59,997	+0.01(+0.12%)
Apr 14, 2010	9.509	9.583	9.415	9.583	70,455	+0.16(+1.70%)
Apr 13, 2010	9.413	9.459	9.363	9.423	48,649	+0.01(+0.13%)
Apr 12, 2010	9.435	9.503	9.393	9.411	41,329	-0.07(-0.72%)
Apr 09, 2010	9.491	9.493	9.441	9.479	59,777	+0.03(+0.36%)
Apr 08, 2010	9.449	9.486	9.383	9.445	32,963	-0.04(-0.46%)
Apr 07, 2010	9.541	9.575	9.451	9.489	56,089	-0.09(-0.96%)
Apr 06, 2010	9.439	9.585	9.437	9.581	49,234	+0.11(+1.16%)
Apr 05, 2010	9.355	9.493	9.307	9.471	60,512	+0.09(+0.98%)
Apr 01, 2010	9.295	9.379	9.379	9.379	26,518	+0.10(+1.10%)
Mar 31, 2010	9.313	9.329	9.270	9.277	35,069	+0.01(+0.15%)
Mar 30, 2010	9.275	9.297	9.211	9.263	38,077	+0.03(+0.28%)
Mar 29, 2010	9.233	9.259	9.173	9.237	44,471	+0.10(+1.07%)
Mar 26, 2010	9.102	9.239	9.074	9.140	35,224	+0.06(+0.64%)
Mar 25, 2010	9.293	9.313	9.052	9.082	40,578	-0.12(-1.28%)
Mar 24, 2010	9.251	9.257	9.153	9.199	75,548	-0.04(-0.48%)
Mar 23, 2010	9.136	9.303	9.098	9.243	128,666	+0.10(+1.08%)
Mar 22, 2010	9.094	9.177	9.074	9.145	20,624	+0.06(+0.65%)
Mar 19, 2010	9.243	9.243	9.078	9.086	60,678	-0.18(-1.98%)
Mar 18, 2010	9.271	9.287	9.223	9.269	78,570	+0.00(+0.02%)
Mar 17, 2010	9.161	9.273	9.161	9.267	73,006	+0.09(+0.94%)
Mar 16, 2010	9.152	9.191	9.046	9.181	88,262	+0.10(+1.08%)
Mar 15, 2010	9.056	9.084	9.024	9.084	103,853	-0.07(-0.76%)
Mar 12, 2010	9.277	9.277	9.050	9.153	35,725	+0.08(+0.89%)
Mar 11, 2010	8.998	9.073	8.950	9.073	55,484	+0.05(+0.52%)
Mar 10, 2010	8.954	9.098	8.954	9.026	38,162	+0.03(+0.33%)
Mar 09, 2010	8.752	9.038	8.752	8.996	104,674	+0.03(+0.38%)
Mar 08, 2010	8.896	8.987	8.858	8.962	30,016	+0.04(+0.46%)
Mar 05, 2010	8.764	8.928	8.764	8.921	72,421	+0.20(+2.26%)
Mar 04, 2010	8.772	8.799	8.724	8.724	28,124	-0.09(-1.00%)
Mar 03, 2010	8.750	8.844	8.750	8.812	72,986	+0.08(+0.93%)
Mar 02, 2010	8.650	8.750	8.648	8.731	26,333	+0.13(+1.48%)

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.