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

Mesabi Trust (NY: MSB )

17.24 +0.31 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Oct 31, 2005 5.042 5.084 4.909 4.927 96,427 -0.02(-0.37%)
Oct 28, 2005 4.936 4.951 4.821 4.945 128,790 +0.05(+0.93%)
Oct 27, 2005 5.048 5.051 4.694 4.900 208,046 -0.14(-2.76%)
Oct 26, 2005 4.951 5.081 4.930 5.039 85,199 -0.05(-1.01%)
Oct 25, 2005 5.184 5.208 5.063 5.090 166,767 -0.02(-0.36%)
Oct 24, 2005 4.936 5.142 4.833 5.109 308,106 +0.35(+7.45%)
Oct 21, 2005 5.087 5.087 4.651 4.754 491,055 -0.31(-6.21%)
Oct 20, 2005 5.526 5.526 5.033 5.069 254,609 -0.47(-8.42%)
Oct 19, 2005 5.475 5.535 5.336 5.535 167,097 +0.08(+1.56%)
Oct 18, 2005 5.330 5.484 5.317 5.451 107,985 +0.08(+1.52%)
Oct 17, 2005 5.239 5.378 5.199 5.369 132,423 +0.19(+3.68%)
Oct 14, 2005 5.148 5.178 5.069 5.178 111,948 +0.07(+1.42%)
Oct 13, 2005 5.178 5.178 4.966 5.106 146,623 -0.06(-1.17%)
Oct 12, 2005 5.436 5.448 5.087 5.166 192,195 -0.24(-4.48%)
Oct 11, 2005 5.287 5.463 5.287 5.408 94,776 +0.13(+2.47%)
Oct 10, 2005 5.687 5.687 5.251 5.278 113,930 -0.12(-2.24%)
Oct 07, 2005 5.157 5.399 5.142 5.399 141,999 +0.24(+4.64%)
Oct 06, 2005 5.390 5.390 4.997 5.160 703,724 -0.29(-5.39%)
Oct 05, 2005 5.793 5.814 5.375 5.454 307,115 -0.30(-5.26%)
Oct 04, 2005 5.905 5.914 5.757 5.757 115,581 -0.14(-2.31%)
Oct 03, 2005 5.920 6.035 5.869 5.893 148,274 +0.00(+0.00%)
Sep 30, 2005 5.890 6.026 5.866 5.893 207,716 -0.01(-0.21%)
Sep 29, 2005 5.908 5.965 5.754 5.905 196,157 +0.07(+1.14%)
Sep 28, 2005 5.717 5.869 5.681 5.838 150,585 +0.14(+2.50%)
Sep 27, 2005 5.738 5.744 5.645 5.696 167,757 +0.02(+0.32%)
Sep 26, 2005 5.575 5.708 5.575 5.678 124,497 +0.15(+2.63%)
Sep 23, 2005 5.532 5.554 5.466 5.532 106,334 +0.05(+0.94%)
Sep 22, 2005 5.763 5.763 5.269 5.481 330,892 -0.27(-4.74%)
Sep 21, 2005 5.717 5.799 5.645 5.754 124,827 +0.01(+0.16%)
Sep 20, 2005 5.754 5.784 5.629 5.744 248,995 -0.03(-0.58%)
Sep 19, 2005 5.699 5.850 5.699 5.778 327,920 +0.14(+2.42%)
Sep 16, 2005 5.451 5.678 5.451 5.641 332,543 +0.22(+4.08%)
Sep 15, 2005 5.345 5.426 5.287 5.420 164,125 +0.12(+2.29%)
Sep 14, 2005 5.324 5.366 5.299 5.299 107,655 +0.01(+0.23%)
Sep 13, 2005 5.254 5.390 5.254 5.287 287,302 +0.06(+1.22%)
Sep 12, 2005 5.184 5.242 5.148 5.224 85,530 +0.08(+1.53%)
Sep 09, 2005 5.112 5.251 5.112 5.145 197,809 +0.05(+1.01%)
Sep 08, 2005 5.063 5.112 5.012 5.093 65,055 +0.01(+0.12%)
Sep 07, 2005 5.093 5.112 5.060 5.087 80,576 +0.01(+0.24%)
Sep 06, 2005 5.121 5.136 5.045 5.075 51,516 -0.06(-1.12%)
Sep 02, 2005 5.151 5.166 5.115 5.133 71,330 +0.03(+0.59%)
Sep 01, 2005 5.118 5.148 5.072 5.102 103,362 +0.04(+0.72%)
Aug 31, 2005 5.042 5.066 4.960 5.066 80,906 +0.02(+0.48%)
Aug 30, 2005 4.891 5.057 4.891 5.042 92,465 +0.17(+3.42%)
Aug 29, 2005 4.951 4.966 4.845 4.875 82,227 -0.03(-0.68%)
Aug 26, 2005 4.875 4.909 4.845 4.909 47,223 +0.03(+0.68%)
Aug 25, 2005 4.845 4.930 4.845 4.875 77,934 +0.03(+0.62%)
Aug 24, 2005 4.957 4.960 4.785 4.845 129,781 -0.12(-2.50%)
Aug 23, 2005 5.115 5.169 4.966 4.969 124,827 -0.08(-1.68%)
Aug 22, 2005 5.027 5.154 5.012 5.054 111,948 +0.05(+0.97%)
Aug 19, 2005 4.981 5.099 4.981 5.006 62,744 +0.06(+1.16%)
Aug 18, 2005 4.996 5.021 4.924 4.948 108,316 -0.08(-1.51%)
Aug 17, 2005 5.118 5.142 4.963 5.024 97,748 -0.08(-1.66%)
Aug 16, 2005 5.148 5.221 5.063 5.109 79,255 -0.07(-1.34%)
Aug 15, 2005 5.154 5.239 5.130 5.178 83,548 +0.04(+0.83%)
Aug 12, 2005 5.239 5.257 5.102 5.136 72,981 -0.13(-2.47%)
Aug 11, 2005 5.087 5.266 5.072 5.266 330,892 +0.21(+4.07%)
Aug 10, 2005 4.948 5.130 4.894 5.060 131,762 +0.09(+1.83%)
Aug 09, 2005 4.891 4.996 4.866 4.969 148,604 -0.02(-0.36%)
Aug 08, 2005 5.012 5.118 4.987 4.987 115,581 -0.08(-1.61%)
Aug 05, 2005 5.208 5.208 4.996 5.069 167,757 -0.17(-3.18%)
Aug 04, 2005 5.293 5.293 5.168 5.236 118,883 -0.03(-0.63%)
Aug 03, 2005 5.293 5.299 5.221 5.269 197,478 -0.00(-0.06%)
Aug 02, 2005 5.148 5.275 5.072 5.272 230,502 +0.15(+3.02%)
Aug 01, 2005 5.127 5.148 4.951 5.118 283,339 -0.02(-0.47%)
Jul 29, 2005 4.996 5.157 4.996 5.142 339,478 +0.15(+3.03%)
Jul 28, 2005 4.763 4.996 4.748 4.990 444,822 +0.21(+4.50%)
Jul 27, 2005 4.685 4.775 4.685 4.775 108,976 -0.09(-1.81%)
Jul 26, 2005 4.951 4.951 4.769 4.863 214,320 -0.08(-1.65%)
Jul 25, 2005 4.891 4.993 4.851 4.945 315,702 +0.08(+1.55%)
Jul 22, 2005 4.839 4.918 4.839 4.869 141,339 +0.01(+0.19%)
Jul 21, 2005 4.845 4.921 4.830 4.860 148,934 -0.00(-0.06%)
Jul 20, 2005 4.751 4.875 4.751 4.863 229,181 +0.12(+2.42%)
Jul 19, 2005 5.057 5.057 4.733 4.748 634,376 -0.28(-5.60%)
Jul 18, 2005 4.996 5.057 4.824 5.030 232,483 +0.09(+1.78%)
Jul 15, 2005 4.830 4.981 4.791 4.942 113,930 +0.09(+1.94%)
Jul 14, 2005 4.891 4.936 4.830 4.848 296,548 +0.00(+0.06%)
Jul 13, 2005 4.830 4.933 4.785 4.845 340,139 +0.05(+1.14%)
Jul 12, 2005 4.657 4.839 4.657 4.791 393,306 +0.15(+3.20%)
Jul 11, 2005 4.609 4.682 4.603 4.642 448,785 +0.04(+0.86%)
Jul 08, 2005 4.503 4.603 4.482 4.603 213,660 +0.11(+2.43%)
Jul 07, 2005 4.467 4.509 4.445 4.494 70,999 +0.04(+0.95%)
Jul 06, 2005 4.427 4.509 4.424 4.451 143,981 +0.05(+1.10%)
Jul 05, 2005 4.300 4.436 4.297 4.403 125,488 +0.08(+1.96%)
Jul 01, 2005 4.224 4.327 4.224 4.318 108,646 +0.11(+2.66%)
Jun 30, 2005 4.255 4.294 4.133 4.206 141,669 +0.02(+0.51%)
Jun 29, 2005 4.285 4.291 4.164 4.185 175,023 -0.09(-2.19%)
Jun 28, 2005 4.164 4.285 4.164 4.279 95,437 +0.16(+3.90%)
Jun 27, 2005 4.152 4.164 4.024 4.118 180,637 -0.00(-0.07%)
Jun 24, 2005 4.112 4.149 4.112 4.121 98,739 +0.00(+0.00%)
Jun 23, 2005 4.245 4.245 4.115 4.121 206,395 -0.12(-2.72%)
Jun 22, 2005 4.233 4.285 4.224 4.236 223,567 +0.07(+1.79%)
Jun 21, 2005 4.279 4.330 4.133 4.162 250,976 -0.12(-2.80%)
Jun 20, 2005 4.388 4.391 4.230 4.282 158,511 -0.11(-2.42%)
Jun 17, 2005 4.451 4.524 4.361 4.388 161,813 -0.02(-0.48%)
Jun 16, 2005 4.361 4.548 4.336 4.409 309,097 +0.16(+3.70%)
Jun 15, 2005 4.261 4.345 4.194 4.252 356,981 +0.04(+1.01%)
Jun 14, 2005 4.130 4.209 4.121 4.209 253,618 +0.05(+1.16%)
Jun 13, 2005 4.224 4.239 4.155 4.161 439,869 -0.02(-0.43%)
Jun 10, 2005 4.133 4.224 4.103 4.179 293,576 +0.04(+1.03%)
Jun 09, 2005 4.124 4.149 4.091 4.136 444,492 +0.00(+0.07%)
Jun 08, 2005 4.412 4.445 4.109 4.133 718,915 -0.22(-5.01%)
Jun 07, 2005 4.391 4.406 4.318 4.351 329,902 -0.05(-1.24%)
Jun 06, 2005 4.542 4.542 4.315 4.406 282,348 -0.12(-2.68%)
Jun 03, 2005 4.542 4.618 4.509 4.527 136,385 -0.03(-0.66%)
Jun 02, 2005 4.573 4.645 4.542 4.557 163,795 -0.08(-1.70%)
Jun 01, 2005 4.660 4.706 4.618 4.636 167,097 +0.01(+0.13%)
May 31, 2005 4.709 4.724 4.524 4.630 142,660 -0.11(-2.24%)
May 27, 2005 4.630 4.739 4.630 4.736 165,446 +0.06(+1.30%)
May 26, 2005 4.521 4.679 4.491 4.676 157,520 +0.15(+3.28%)
May 25, 2005 4.539 4.539 4.391 4.527 170,069 -0.01(-0.27%)
May 24, 2005 4.618 4.618 4.533 4.539 84,869 -0.06(-1.38%)
May 23, 2005 4.512 4.603 4.512 4.603 216,962 +0.09(+1.95%)
May 20, 2005 4.539 4.548 4.464 4.515 129,451 -0.00(-0.07%)
May 19, 2005 4.672 4.672 4.427 4.518 156,530 -0.12(-2.67%)
May 18, 2005 4.554 4.769 4.554 4.642 176,674 +0.10(+2.20%)
May 17, 2005 4.524 4.573 4.470 4.542 100,060 +0.05(+1.08%)
May 16, 2005 4.409 4.582 4.409 4.494 241,730 +0.05(+1.23%)
May 13, 2005 4.582 4.679 4.391 4.439 259,562 -0.14(-3.11%)
May 12, 2005 4.724 4.739 4.573 4.582 152,897 -0.09(-1.94%)
May 11, 2005 4.648 4.718 4.542 4.672 103,032 +0.02(+0.52%)
May 10, 2005 4.845 4.848 4.612 4.648 234,464 -0.20(-4.06%)
May 09, 2005 5.096 5.118 4.845 4.845 489,404 -0.23(-4.48%)
May 06, 2005 4.996 5.148 4.993 5.072 158,181 +0.07(+1.33%)
May 05, 2005 4.978 5.027 4.963 5.006 79,916 +0.06(+1.16%)
May 04, 2005 4.724 4.981 4.724 4.948 141,009 +0.24(+5.15%)
May 03, 2005 4.709 4.845 4.697 4.706 144,641 -0.03(-0.58%)
May 02, 2005 4.573 4.818 4.554 4.733 213,330 +0.30(+6.84%)
Apr 29, 2005 4.421 4.512 4.391 4.430 175,023 +0.04(+0.90%)
Apr 28, 2005 4.491 4.536 4.342 4.391 256,920 -0.11(-2.42%)
Apr 27, 2005 4.769 4.769 4.482 4.500 243,381 -0.35(-7.13%)
Apr 26, 2005 5.096 5.127 4.824 4.845 246,683 -0.25(-4.93%)
Apr 25, 2005 5.175 5.175 5.072 5.096 190,874 +0.01(+0.18%)
Apr 22, 2005 5.087 5.224 5.072 5.087 114,920 +0.02(+0.48%)
Apr 21, 2005 5.057 5.127 4.966 5.063 221,916 +0.16(+3.21%)
Apr 20, 2005 5.224 5.311 4.906 4.906 370,520 -0.20(-3.97%)
Apr 19, 2005 4.754 5.112 4.742 5.109 413,781 +0.48(+10.26%)
Apr 18, 2005 4.479 4.694 4.479 4.633 455,390 +0.13(+2.89%)
Apr 15, 2005 4.542 4.721 4.460 4.503 257,581 -0.06(-1.33%)
Apr 14, 2005 4.821 4.833 4.521 4.563 406,185 -0.31(-6.28%)
Apr 13, 2005 4.912 4.954 4.824 4.869 105,344 -0.04(-0.86%)
Apr 12, 2005 4.963 4.966 4.745 4.912 261,874 -0.07(-1.46%)
Apr 11, 2005 4.845 5.175 4.818 4.984 1,136,659 +0.67(+15.51%)
Apr 08, 2005 4.339 4.436 4.312 4.315 163,795 -0.03(-0.70%)
Apr 07, 2005 4.300 4.521 4.300 4.345 349,055 +0.03(+0.63%)
Apr 06, 2005 4.397 4.467 4.273 4.318 454,399 -0.09(-1.99%)
Apr 05, 2005 4.467 4.573 4.406 4.406 367,218 -0.08(-1.69%)
Apr 04, 2005 4.473 4.524 4.300 4.482 402,883 -0.14(-3.01%)
Apr 01, 2005 4.554 4.679 4.554 4.621 427,980 +0.08(+1.73%)
Mar 31, 2005 4.391 4.624 4.364 4.542 746,655 +0.15(+3.31%)
Mar 30, 2005 4.467 4.609 4.182 4.397 2,166,653 -0.38(-7.98%)
Mar 29, 2005 4.845 4.978 4.724 4.778 1,450,049 -0.40(-7.72%)
Mar 28, 2005 5.390 5.390 5.157 5.178 587,483 -0.20(-3.77%)
Mar 24, 2005 5.420 5.442 5.363 5.381 160,823 +0.00(+0.00%)
Mar 23, 2005 5.569 5.587 5.375 5.381 256,260 -0.19(-3.42%)
Mar 22, 2005 5.542 5.723 5.481 5.572 331,553 +0.08(+1.38%)
Mar 21, 2005 5.496 5.560 5.360 5.496 139,688 +0.02(+0.28%)
Mar 18, 2005 5.575 5.599 5.439 5.481 138,037 -0.11(-2.00%)
Mar 17, 2005 5.390 5.648 5.372 5.593 223,567 +0.23(+4.35%)
Mar 16, 2005 5.632 5.632 5.151 5.360 357,971 -0.24(-4.22%)
Mar 15, 2005 5.535 5.669 5.511 5.596 195,497 +0.06(+1.15%)
Mar 14, 2005 5.678 5.696 5.390 5.532 292,916 -0.08(-1.35%)
Mar 11, 2005 5.414 5.754 5.405 5.608 486,101 +0.21(+3.93%)
Mar 10, 2005 5.829 5.829 5.193 5.396 1,267,761 -0.53(-8.94%)
Mar 09, 2005 5.965 6.208 5.760 5.926 386,371 -0.02(-0.25%)
Mar 08, 2005 6.102 6.117 5.769 5.941 457,701 -0.19(-3.11%)
Mar 07, 2005 6.344 6.614 6.056 6.132 826,241 -0.05(-0.74%)
Mar 04, 2005 5.875 6.420 5.875 6.177 875,775 +0.39(+6.81%)
Mar 03, 2005 5.732 5.844 5.689 5.784 225,218 +0.05(+0.90%)
Mar 02, 2005 5.853 5.853 5.451 5.732 464,636 -0.17(-2.92%)
Mar 01, 2005 6.102 6.132 5.814 5.905 600,692 -0.10(-1.71%)
Feb 28, 2005 5.648 6.047 5.629 6.008 930,594 +0.36(+6.38%)
Feb 25, 2005 5.663 5.720 5.517 5.648 459,683 +0.02(+0.38%)
Feb 24, 2005 5.675 5.690 5.451 5.626 491,385 -0.01(-0.21%)
Feb 23, 2005 5.481 5.678 5.481 5.638 462,325 +0.19(+3.44%)
Feb 22, 2005 5.284 5.587 5.266 5.451 670,041 +0.18(+3.51%)
Feb 18, 2005 5.215 5.299 5.196 5.266 167,097 +0.12(+2.29%)
Feb 17, 2005 5.299 5.369 5.142 5.148 281,357 -0.07(-1.28%)
Feb 16, 2005 4.939 5.299 4.927 5.215 352,357 +0.28(+5.77%)
Feb 15, 2005 5.042 5.087 4.881 4.930 340,799 -0.10(-2.05%)
Feb 14, 2005 5.087 5.090 4.921 5.033 443,501 -0.08(-1.66%)
Feb 11, 2005 5.118 5.224 4.845 5.118 453,739 -0.07(-1.29%)
Feb 10, 2005 5.330 5.348 4.833 5.184 1,402,496 -0.15(-2.73%)
Feb 09, 2005 5.602 5.620 5.281 5.330 323,957 -0.20(-3.56%)
Feb 08, 2005 5.623 5.626 5.405 5.526 407,836 -0.07(-1.30%)
Feb 07, 2005 5.469 5.723 5.451 5.599 892,948 +0.13(+2.38%)
Feb 04, 2005 5.390 5.505 5.224 5.469 496,669 +0.20(+3.73%)
Feb 03, 2005 4.981 5.299 4.960 5.272 557,432 +0.21(+4.13%)
Feb 02, 2005 5.254 5.254 4.845 5.063 827,892 -0.21(-4.02%)
Feb 01, 2005 5.293 5.457 5.221 5.275 795,199 -0.02(-0.34%)
Jan 31, 2005 5.208 5.526 5.127 5.293 1,365,180 +0.29(+5.81%)
Jan 28, 2005 5.027 5.087 4.785 5.003 415,101 +0.10(+1.98%)
Jan 27, 2005 4.769 4.936 4.724 4.906 560,734 +0.14(+2.99%)
Jan 26, 2005 4.542 4.827 4.527 4.763 764,487 +0.24(+5.22%)
Jan 25, 2005 4.694 4.891 4.467 4.527 822,278 -0.17(-3.55%)
Jan 24, 2005 4.573 4.827 4.554 4.694 851,668 +0.28(+6.31%)
Jan 21, 2005 4.164 4.482 4.164 4.415 702,403 +0.27(+6.50%)
Jan 20, 2005 4.355 4.373 3.997 4.146 680,608 -0.20(-4.53%)
Jan 19, 2005 4.391 4.409 4.306 4.342 229,511 -0.05(-1.10%)
Jan 18, 2005 4.282 4.467 4.270 4.391 457,701 +0.13(+2.98%)
Jan 14, 2005 4.188 4.282 4.176 4.264 329,241 +0.10(+2.40%)
Jan 13, 2005 4.058 4.185 4.049 4.164 326,599 +0.10(+2.46%)
Jan 12, 2005 4.067 4.085 4.055 4.064 103,032 -0.00(-0.07%)
Jan 11, 2005 4.058 4.146 4.045 4.067 297,539 +0.02(+0.60%)
Jan 10, 2005 4.021 4.067 4.003 4.043 212,669 +0.03(+0.83%)
Jan 07, 2005 3.997 4.073 3.997 4.009 169,078 +0.07(+1.77%)
Jan 06, 2005 3.779 3.973 3.761 3.940 249,655 +0.13(+3.50%)
Jan 05, 2005 4.003 4.003 3.761 3.806 271,450 -0.18(-4.56%)
Jan 04, 2005 4.006 4.034 3.952 3.988 206,064 -0.00(-0.08%)
Jan 03, 2005 4.064 4.082 3.991 3.991 355,660 -0.08(-2.08%)
Dec 31, 2004 3.988 4.082 3.952 4.076 187,241 +0.07(+1.66%)
Dec 30, 2004 4.088 4.088 3.946 4.009 425,339 -0.09(-2.29%)
Dec 29, 2004 4.082 4.136 4.064 4.103 67,037 +0.01(+0.30%)
Dec 28, 2004 4.043 4.094 3.997 4.091 92,134 +0.05(+1.35%)
Dec 27, 2004 4.149 4.176 3.937 4.037 116,571 -0.10(-2.49%)
Dec 23, 2004 4.067 4.161 4.027 4.140 95,767 +0.09(+2.32%)
Dec 22, 2004 4.179 4.194 4.030 4.046 149,264 -0.06(-1.40%)
Dec 21, 2004 4.118 4.194 4.103 4.103 169,078 +0.05(+1.27%)
Dec 20, 2004 4.012 4.085 3.958 4.052 178,655 +0.04(+0.90%)
Dec 17, 2004 3.937 4.040 3.937 4.015 103,362 +0.08(+2.08%)
Dec 16, 2004 4.149 4.176 3.852 3.934 219,934 -0.18(-4.34%)
Dec 15, 2004 3.921 4.164 3.921 4.112 239,088 +0.21(+5.43%)
Dec 14, 2004 3.816 3.906 3.797 3.900 169,409 +0.15(+4.12%)
Dec 13, 2004 3.573 3.758 3.558 3.746 275,413 +0.16(+4.39%)
Dec 10, 2004 3.594 3.664 3.573 3.588 248,995 -0.05(-1.25%)
Dec 09, 2004 3.582 3.725 3.558 3.634 216,302 +0.02(+0.59%)
Dec 08, 2004 3.634 3.694 3.537 3.613 488,413 -0.15(-3.95%)
Dec 07, 2004 3.864 3.864 3.634 3.761 371,841 -0.10(-2.66%)
Dec 06, 2004 3.937 4.052 3.755 3.864 299,850 -0.07(-1.85%)
Dec 03, 2004 3.809 3.991 3.800 3.937 377,125 +0.11(+2.77%)
Dec 02, 2004 3.918 3.982 3.667 3.831 556,441 -0.08(-2.17%)
Dec 01, 2004 4.088 4.179 3.755 3.915 797,510 -0.24(-5.69%)
Nov 30, 2004 4.300 4.306 4.015 4.152 460,013 -0.12(-2.77%)
Nov 29, 2004 4.482 4.512 4.200 4.270 960,315 +0.07(+1.59%)
Nov 26, 2004 3.937 4.312 3.921 4.203 535,306 +0.34(+8.86%)
Nov 24, 2004 3.634 3.903 3.616 3.861 752,599 +0.32(+8.97%)
Nov 23, 2004 3.495 3.543 3.398 3.543 189,223 +0.04(+1.12%)
Nov 22, 2004 3.507 3.528 3.455 3.504 61,753 -0.03(-0.94%)
Nov 19, 2004 3.504 3.543 3.422 3.537 68,358 +0.03(+0.95%)
Nov 18, 2004 3.582 3.604 3.452 3.504 120,204 -0.05(-1.36%)
Nov 17, 2004 3.543 3.604 3.531 3.552 76,944 +0.03(+0.95%)
Nov 16, 2004 3.452 3.528 3.376 3.519 108,976 +0.04(+1.04%)
Nov 15, 2004 3.428 3.549 3.407 3.482 166,767 +0.08(+2.31%)
Nov 12, 2004 3.392 3.467 3.331 3.404 223,237 -0.05(-1.32%)
Nov 11, 2004 3.543 3.543 3.416 3.449 239,418 -0.09(-2.65%)
Nov 10, 2004 3.467 3.585 3.376 3.543 359,953 +0.05(+1.30%)
Nov 09, 2004 3.316 3.594 3.258 3.498 816,334 +0.25(+7.64%)
Nov 08, 2004 3.183 3.316 3.174 3.249 396,278 +0.13(+4.28%)
Nov 05, 2004 3.058 3.116 3.043 3.116 156,530 +0.07(+2.29%)
Nov 04, 2004 3.001 3.052 3.001 3.046 91,144 +0.06(+2.03%)
Nov 03, 2004 2.974 2.998 2.968 2.986 69,348 +0.02(+0.82%)
Nov 02, 2004 2.962 2.983 2.959 2.962 73,641 +0.02(+0.82%)
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.