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

Mesabi Trust (NY: MSB )

17.97 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2020 15.06 15.25 14.84 14.91 55,223 -0.10(-0.65%)
Aug 28, 2020 14.60 15.16 14.56 15.01 79,012 +0.51(+3.52%)
Aug 27, 2020 14.91 15.08 14.48 14.50 63,135 -0.35(-2.33%)
Aug 26, 2020 14.97 15.12 14.84 14.85 93,886 -0.10(-0.65%)
Aug 25, 2020 15.09 15.09 14.82 14.94 67,202 -0.19(-1.24%)
Aug 24, 2020 15.06 15.20 14.91 15.13 90,017 +0.17(+1.10%)
Aug 21, 2020 14.81 14.97 14.66 14.97 76,880 +0.11(+0.71%)
Aug 20, 2020 14.51 14.87 14.35 14.86 59,316 +0.22(+1.49%)
Aug 19, 2020 14.93 14.99 14.52 14.64 110,057 -0.29(-1.96%)
Aug 18, 2020 14.80 15.06 14.68 14.94 87,163 +0.15(+1.02%)
Aug 17, 2020 14.82 14.94 14.59 14.79 108,805 -0.15(-1.01%)
Aug 14, 2020 14.87 15.26 14.76 14.94 119,385 -0.04(-0.30%)
Aug 13, 2020 14.97 15.08 14.53 14.98 73,647 -0.07(-0.50%)
Aug 12, 2020 14.92 15.29 14.72 15.06 125,240 +0.21(+1.42%)
Aug 11, 2020 14.88 15.18 14.63 14.85 124,882 +0.12(+0.82%)
Aug 10, 2020 14.32 14.93 14.28 14.72 175,214 +0.51(+3.59%)
Aug 07, 2020 13.86 14.35 13.61 14.21 44,369 +0.34(+2.43%)
Aug 06, 2020 13.88 14.17 13.66 13.88 80,343 -0.01(-0.05%)
Aug 05, 2020 14.01 14.16 13.77 13.88 49,539 -0.02(-0.16%)
Aug 04, 2020 13.31 13.96 13.24 13.91 106,198 +0.57(+4.28%)
Aug 03, 2020 13.01 13.43 13.01 13.34 160,651 +0.26(+1.95%)
Jul 31, 2020 13.01 13.19 12.69 13.08 68,886 +0.06(+0.46%)
Jul 30, 2020 12.68 13.12 12.21 13.02 84,810 +0.14(+1.11%)
Jul 29, 2020 12.38 12.98 12.28 12.88 99,677 +0.51(+4.13%)
Jul 28, 2020 12.19 12.64 12.19 12.37 104,220 -0.05(-0.42%)
Jul 27, 2020 11.97 12.56 11.87 12.42 67,125 +0.44(+3.69%)
Jul 24, 2020 11.70 12.08 11.66 11.98 80,589 +0.16(+1.39%)
Jul 23, 2020 11.86 12.10 11.76 11.81 80,830 -0.06(-0.50%)
Jul 22, 2020 11.86 11.94 11.63 11.87 65,424 -0.04(-0.31%)
Jul 21, 2020 11.75 12.11 11.74 11.91 56,926 +0.16(+1.34%)
Jul 20, 2020 11.67 11.94 11.58 11.75 48,140 +0.08(+0.71%)
Jul 17, 2020 11.56 12.12 11.56 11.67 63,615 +0.07(+0.58%)
Jul 16, 2020 11.64 11.86 11.49 11.61 65,668 -0.18(-1.52%)
Jul 15, 2020 11.83 12.13 11.61 11.78 87,654 -0.01(-0.13%)
Jul 14, 2020 11.97 11.98 11.24 11.80 345,157 -1.23(-9.42%)
Jul 13, 2020 12.91 13.24 12.82 13.03 124,570 +0.11(+0.87%)
Jul 10, 2020 12.55 13.02 12.53 12.91 38,089 +0.40(+3.23%)
Jul 09, 2020 12.60 12.60 12.30 12.51 67,170 -0.11(-0.89%)
Jul 08, 2020 12.68 12.83 12.55 12.62 77,580 -0.06(-0.47%)
Jul 07, 2020 12.79 13.17 12.65 12.68 51,845 -0.25(-1.97%)
Jul 06, 2020 13.28 13.39 12.91 12.94 56,169 -0.08(-0.63%)
Jul 02, 2020 13.06 13.14 12.77 13.02 49,048 +0.28(+2.17%)
Jul 01, 2020 12.94 13.22 12.72 12.74 72,975 -0.36(-2.74%)
Jun 30, 2020 13.05 13.27 12.90 13.10 67,609 +0.16(+1.21%)
Jun 29, 2020 12.63 13.09 12.55 12.94 44,794 +0.42(+3.35%)
Jun 26, 2020 12.65 12.74 12.48 12.53 49,850 -0.22(-1.76%)
Jun 25, 2020 12.36 12.89 12.36 12.75 55,222 +0.29(+2.34%)
Jun 24, 2020 12.84 12.89 12.29 12.46 86,680 -0.43(-3.37%)
Jun 23, 2020 13.15 13.32 12.85 12.89 56,111 -0.13(-1.03%)
Jun 22, 2020 12.92 13.17 12.75 13.03 60,098 -0.01(-0.06%)
Jun 19, 2020 13.32 13.52 13.03 13.03 63,348 -0.13(-1.02%)
Jun 18, 2020 13.38 13.57 13.11 13.17 52,523 -0.27(-2.00%)
Jun 17, 2020 13.99 13.99 13.43 13.44 54,287 -0.41(-2.97%)
Jun 16, 2020 13.84 14.00 13.54 13.85 91,322 +0.69(+5.23%)
Jun 15, 2020 13.06 13.62 13.06 13.16 105,288 -0.52(-3.77%)
Jun 12, 2020 13.49 13.78 13.02 13.68 76,178 +0.73(+5.66%)
Jun 11, 2020 13.38 13.38 12.57 12.94 113,332 -0.88(-6.33%)
Jun 10, 2020 14.52 14.52 13.54 13.82 83,525 -0.72(-4.94%)
Jun 09, 2020 14.43 14.59 14.05 14.54 65,183 -0.01(-0.05%)
Jun 08, 2020 14.73 14.78 14.38 14.55 62,553 +0.24(+1.67%)
Jun 05, 2020 14.97 15.29 14.27 14.31 112,263 -0.30(-2.05%)
Jun 04, 2020 14.60 14.85 14.34 14.61 87,632 +0.08(+0.57%)
Jun 03, 2020 14.21 14.66 14.09 14.52 109,972 +0.61(+4.41%)
Jun 02, 2020 14.59 14.59 13.69 13.91 79,860 -0.38(-2.67%)
Jun 01, 2020 14.37 14.79 14.09 14.29 136,971 -0.08(-0.57%)
May 29, 2020 13.55 14.65 13.38 14.37 159,039 +0.90(+6.66%)
May 28, 2020 14.07 14.07 13.35 13.48 85,226 -0.41(-2.96%)
May 27, 2020 13.09 14.13 13.03 13.89 135,366 +1.08(+8.41%)
May 26, 2020 12.94 13.54 12.58 12.81 139,056 +0.06(+0.47%)
May 22, 2020 13.27 13.27 12.05 12.75 130,038 -0.42(-3.18%)
May 21, 2020 12.26 13.60 12.21 13.17 204,582 +1.09(+9.05%)
May 20, 2020 11.87 12.30 11.60 12.08 213,013 +0.64(+5.56%)
May 19, 2020 11.33 11.90 11.09 11.44 166,920 +0.31(+2.76%)
May 18, 2020 10.71 11.37 10.63 11.13 163,553 +0.97(+9.49%)
May 15, 2020 9.952 10.27 9.720 10.17 72,436 +0.20(+2.03%)
May 14, 2020 9.256 10.09 9.114 9.967 87,097 +0.35(+3.66%)
May 13, 2020 10.24 10.33 9.480 9.615 219,862 -0.61(-5.93%)
May 12, 2020 10.35 10.75 10.22 10.22 71,657 -0.18(-1.73%)
May 11, 2020 10.90 10.90 10.33 10.40 93,451 -0.38(-3.54%)
May 08, 2020 10.52 11.07 10.36 10.78 86,736 +0.46(+4.42%)
May 07, 2020 10.34 10.64 10.19 10.33 81,974 +0.19(+1.84%)
May 06, 2020 10.61 10.67 10.10 10.14 62,671 -0.34(-3.28%)
May 05, 2020 10.74 11.03 10.48 10.48 47,629 -0.11(-1.06%)
May 04, 2020 10.17 10.66 10.01 10.60 116,962 +0.38(+3.74%)
May 01, 2020 10.56 10.56 9.996 10.21 121,217 -0.61(-5.60%)
Apr 30, 2020 10.41 10.86 10.41 10.82 158,518 -0.13(-1.23%)
Apr 29, 2020 11.32 11.32 10.67 10.95 211,824 +0.05(+0.48%)
Apr 28, 2020 10.66 11.12 10.44 10.90 356,890 +0.63(+6.10%)
Apr 27, 2020 9.720 10.38 9.569 10.28 254,437 +0.97(+10.46%)
Apr 24, 2020 9.432 9.524 9.165 9.302 93,540 +0.14(+1.49%)
Apr 23, 2020 9.281 9.677 9.132 9.165 133,204 +0.14(+1.52%)
Apr 22, 2020 9.028 9.324 9.016 9.028 83,268 +0.24(+2.79%)
Apr 21, 2020 8.755 9.086 8.611 8.783 84,091 -0.23(-2.56%)
Apr 20, 2020 9.295 9.425 8.884 9.014 110,963 -0.24(-2.57%)
Apr 17, 2020 9.079 9.432 9.050 9.252 124,905 +0.49(+5.59%)
Apr 16, 2020 8.495 8.762 8.286 8.762 128,738 +0.14(+1.67%)
Apr 15, 2020 9.187 9.216 8.286 8.618 335,895 -0.76(-8.07%)
Apr 14, 2020 9.735 9.908 9.072 9.374 431,435 -1.25(-11.80%)
Apr 13, 2020 10.58 10.79 10.04 10.63 117,329 +0.31(+3.00%)
Apr 09, 2020 10.00 10.51 9.857 10.32 128,791 +0.67(+6.95%)
Apr 08, 2020 9.353 9.979 9.353 9.648 61,729 +0.35(+3.72%)
Apr 07, 2020 11.07 11.16 9.028 9.302 159,855 -1.13(-10.84%)
Apr 06, 2020 9.367 10.63 9.367 10.43 115,434 +1.20(+12.95%)
Apr 03, 2020 9.288 9.663 8.647 9.237 120,464 -0.01(-0.16%)
Apr 02, 2020 9.288 9.790 9.137 9.252 27,232 -0.04(-0.47%)
Apr 01, 2020 9.994 10.00 9.158 9.295 63,542 -1.01(-9.79%)
Mar 31, 2020 9.799 10.55 9.799 10.30 50,363 +0.57(+5.85%)
Mar 30, 2020 10.13 10.17 9.634 9.735 68,509 -0.35(-3.43%)
Mar 27, 2020 10.69 10.81 9.936 10.08 85,351 -0.76(-6.98%)
Mar 26, 2020 9.403 10.96 9.403 10.84 140,843 +1.34(+14.11%)
Mar 25, 2020 8.625 9.879 8.582 9.497 153,164 +0.86(+9.92%)
Mar 24, 2020 7.926 8.911 7.926 8.639 143,739 +0.92(+11.95%)
Mar 23, 2020 7.818 7.818 7.465 7.717 79,470 -0.21(-2.64%)
Mar 20, 2020 9.108 9.180 7.602 7.926 186,663 -0.84(-9.61%)
Mar 19, 2020 7.119 9.064 7.047 8.769 197,193 +1.71(+24.18%)
Mar 18, 2020 8.106 8.236 7.033 7.061 318,627 -1.41(-16.60%)
Mar 17, 2020 8.531 8.971 8.120 8.466 163,398 -0.06(-0.76%)
Mar 16, 2020 10.05 10.05 8.265 8.531 170,895 -1.77(-17.20%)
Mar 13, 2020 9.439 10.53 9.410 10.30 152,939 +1.12(+12.16%)
Mar 12, 2020 11.13 11.13 9.007 9.187 225,820 -2.56(-21.78%)
Mar 11, 2020 12.04 12.15 11.46 11.74 118,673 -0.53(-4.34%)
Mar 10, 2020 11.57 12.31 11.57 12.28 77,213 +0.79(+6.90%)
Mar 09, 2020 7.926 11.98 7.314 11.49 143,309 -1.25(-9.84%)
Mar 06, 2020 12.93 13.09 12.50 12.74 87,156 -0.42(-3.18%)
Mar 05, 2020 13.58 13.58 13.02 13.16 57,170 -0.46(-3.39%)
Mar 04, 2020 13.09 13.66 13.04 13.62 65,278 +0.68(+5.29%)
Mar 03, 2020 12.97 13.29 12.78 12.93 97,545 +0.08(+0.62%)
Mar 02, 2020 12.65 12.91 12.51 12.85 123,198 +0.21(+1.65%)
Feb 28, 2020 13.00 13.17 12.52 12.65 296,996 -0.71(-5.34%)
Feb 27, 2020 13.36 13.64 12.97 13.36 132,713 -0.25(-1.85%)
Feb 26, 2020 13.70 13.91 13.51 13.61 86,548 -0.08(-0.58%)
Feb 25, 2020 14.84 14.84 13.66 13.69 173,244 -1.12(-7.59%)
Feb 24, 2020 14.84 14.97 14.68 14.81 78,096 -0.43(-2.79%)
Feb 21, 2020 15.17 15.44 15.09 15.24 93,540 +0.03(+0.19%)
Feb 20, 2020 14.99 15.26 14.82 15.21 128,108 +0.23(+1.54%)
Feb 19, 2020 14.99 15.03 14.84 14.98 57,355 +0.12(+0.82%)
Feb 18, 2020 14.37 15.01 14.37 14.86 113,767 +0.51(+3.57%)
Feb 14, 2020 14.50 14.57 14.27 14.35 103,671 -0.21(-1.44%)
Feb 13, 2020 14.66 14.71 14.43 14.55 48,445 -0.11(-0.74%)
Feb 12, 2020 14.99 14.99 14.63 14.66 55,106 -0.13(-0.88%)
Feb 11, 2020 14.41 14.88 14.16 14.79 211,142 +0.32(+2.19%)
Feb 10, 2020 14.73 14.73 14.43 14.48 75,453 -0.23(-1.57%)
Feb 07, 2020 14.70 14.78 14.53 14.71 48,713 -0.04(-0.29%)
Feb 06, 2020 14.90 14.90 14.70 14.75 52,342 -0.09(-0.63%)
Feb 05, 2020 14.66 14.93 14.62 14.84 75,362 +0.25(+1.73%)
Feb 04, 2020 14.75 14.82 14.58 14.59 98,514 -0.01(-0.05%)
Feb 03, 2020 14.70 14.92 14.57 14.60 69,933 -0.11(-0.74%)
Jan 31, 2020 15.14 15.23 14.59 14.71 174,034 -0.50(-3.32%)
Jan 30, 2020 15.46 15.64 15.17 15.21 94,779 -0.25(-1.63%)
Jan 29, 2020 15.72 15.72 15.42 15.46 133,806 -0.10(-0.65%)
Jan 28, 2020 15.56 15.66 15.36 15.56 181,487 +0.04(+0.27%)
Jan 27, 2020 15.46 15.65 15.21 15.52 188,186 -0.01(-0.05%)
Jan 24, 2020 15.83 15.89 15.48 15.53 120,642 -0.29(-1.81%)
Jan 23, 2020 15.70 15.91 15.51 15.82 122,890 +0.02(+0.13%)
Jan 22, 2020 15.82 15.87 15.72 15.79 63,572 -0.04(-0.26%)
Jan 21, 2020 15.86 15.89 15.51 15.84 132,042 -0.02(-0.13%)
Jan 17, 2020 15.66 16.01 15.66 15.86 105,311 +0.17(+1.07%)
Jan 16, 2020 15.57 15.89 15.56 15.69 121,493 +0.15(+0.94%)
Jan 15, 2020 15.91 16.14 15.23 15.54 482,088 -0.93(-5.64%)
Jan 14, 2020 16.46 16.60 16.44 16.47 99,311 -0.02(-0.13%)
Jan 13, 2020 16.65 16.65 16.44 16.49 85,159 -0.06(-0.38%)
Jan 10, 2020 16.60 16.65 16.55 16.55 40,548 -0.03(-0.21%)
Jan 09, 2020 16.61 16.77 16.58 16.59 96,108 -0.02(-0.13%)
Jan 08, 2020 16.68 16.87 16.59 16.61 85,793 -0.08(-0.46%)
Jan 07, 2020 16.86 16.88 16.62 16.69 77,702 -0.13(-0.79%)
Jan 06, 2020 16.61 17.02 16.55 16.82 100,895 +0.27(+1.64%)
Jan 03, 2020 16.40 16.60 16.34 16.55 64,476 +0.14(+0.85%)
Jan 02, 2020 16.58 16.58 16.41 16.41 52,847 -0.02(-0.13%)
Dec 31, 2019 16.26 16.52 16.18 16.43 81,670 +0.11(+0.68%)
Dec 30, 2019 16.33 16.49 16.19 16.32 127,644 -0.06(-0.38%)
Dec 27, 2019 16.42 16.51 16.33 16.38 55,306 -0.01(-0.04%)
Dec 26, 2019 16.56 16.56 16.35 16.39 47,267 -0.02(-0.13%)
Dec 24, 2019 16.53 16.64 16.39 16.41 57,742 -0.08(-0.51%)
Dec 23, 2019 16.49 16.66 16.42 16.49 61,590 +0.04(+0.25%)
Dec 20, 2019 16.58 16.67 16.33 16.45 74,076 -0.08(-0.46%)
Dec 19, 2019 16.35 16.56 16.24 16.53 90,976 +0.17(+1.02%)
Dec 18, 2019 16.36 16.42 16.14 16.36 90,143 +0.03(+0.17%)
Dec 17, 2019 16.30 16.49 16.23 16.33 59,023 +0.09(+0.56%)
Dec 16, 2019 16.28 16.60 16.21 16.24 93,214 -0.02(-0.13%)
Dec 13, 2019 16.53 16.62 16.18 16.26 153,024 -0.40(-2.39%)
Dec 12, 2019 16.59 16.77 16.40 16.66 147,748 +0.14(+0.84%)
Dec 11, 2019 16.32 16.69 16.28 16.52 53,453 +0.20(+1.24%)
Dec 10, 2019 16.53 16.65 16.23 16.32 78,194 -0.31(-1.89%)
Dec 09, 2019 16.23 16.79 16.23 16.63 91,086 +0.40(+2.49%)
Dec 06, 2019 16.40 16.67 16.05 16.23 141,131 +0.03(+0.22%)
Dec 05, 2019 16.15 16.35 16.01 16.19 88,520 +0.05(+0.30%)
Dec 04, 2019 15.94 16.29 15.88 16.14 114,226 +0.37(+2.35%)
Dec 03, 2019 16.25 16.25 15.71 15.77 130,950 -0.54(-3.34%)
Dec 02, 2019 16.47 16.57 16.28 16.32 72,660 -0.14(-0.85%)
Nov 29, 2019 16.23 16.53 16.16 16.46 26,936 +0.25(+1.55%)
Nov 27, 2019 16.25 16.34 16.07 16.21 53,587 -0.02(-0.13%)
Nov 26, 2019 16.41 16.53 16.18 16.23 50,394 -0.12(-0.73%)
Nov 25, 2019 16.17 16.51 16.15 16.35 52,988 +0.21(+1.30%)
Nov 22, 2019 15.98 16.26 15.93 16.14 118,780 +0.13(+0.83%)
Nov 21, 2019 15.80 16.07 15.75 16.00 67,373 +0.27(+1.69%)
Nov 20, 2019 15.96 16.14 15.66 15.74 108,038 -0.03(-0.18%)
Nov 19, 2019 15.51 15.77 15.47 15.77 49,810 +0.17(+1.07%)
Nov 18, 2019 15.36 15.84 15.36 15.60 109,042 +0.42(+2.76%)
Nov 15, 2019 15.19 15.35 14.89 15.18 92,559 -0.01(-0.05%)
Nov 14, 2019 14.89 15.26 14.89 15.19 52,708 +0.28(+1.87%)
Nov 13, 2019 15.35 15.39 14.87 14.91 157,840 -0.54(-3.52%)
Nov 12, 2019 15.64 15.64 15.40 15.45 69,593 -0.10(-0.67%)
Nov 11, 2019 15.95 15.95 15.56 15.56 102,923 -0.44(-2.75%)
Nov 08, 2019 15.77 16.05 15.64 16.00 44,417 +0.10(+0.66%)
Nov 07, 2019 15.80 16.07 15.76 15.89 63,881 +0.15(+0.93%)
Nov 06, 2019 15.90 15.91 15.57 15.75 61,010 -0.12(-0.75%)
Nov 05, 2019 15.77 16.12 15.77 15.86 66,044 +0.10(+0.62%)
Nov 04, 2019 15.95 16.06 15.53 15.77 120,287 -0.15(-0.96%)
Nov 01, 2019 15.65 16.23 15.60 15.92 117,347 +0.38(+2.42%)
Oct 31, 2019 15.88 15.93 15.35 15.54 153,295 -0.39(-2.45%)
Oct 30, 2019 16.51 16.52 15.88 15.93 103,923 -0.59(-3.59%)
Oct 29, 2019 16.98 17.13 16.14 16.53 208,729 -0.66(-3.86%)
Oct 28, 2019 17.22 17.34 16.87 17.19 323,378 +0.10(+0.59%)
Oct 25, 2019 16.77 17.16 16.58 17.09 204,860 +0.37(+2.22%)
Oct 24, 2019 16.70 16.79 16.56 16.72 84,334 +0.08(+0.49%)
Oct 23, 2019 16.66 16.78 16.31 16.64 117,893 +0.09(+0.57%)
Oct 22, 2019 16.31 16.57 16.01 16.54 137,219 +0.26(+1.57%)
Oct 21, 2019 15.97 16.30 15.94 16.29 97,217 +0.50(+3.16%)
Oct 18, 2019 15.64 15.86 15.63 15.79 62,007 +0.20(+1.30%)
Oct 17, 2019 15.84 15.98 15.59 15.59 62,090 -0.19(-1.20%)
Oct 16, 2019 15.57 15.88 15.54 15.77 88,098 +0.15(+0.99%)
Oct 15, 2019 15.48 15.68 15.34 15.62 83,757 +0.25(+1.62%)
Oct 14, 2019 15.87 15.92 15.32 15.37 76,218 -0.05(-0.31%)
Oct 11, 2019 15.44 15.73 15.28 15.42 71,797 +0.15(+1.02%)
Oct 10, 2019 14.92 15.40 14.92 15.26 47,267 +0.46(+3.10%)
Oct 09, 2019 15.56 15.56 14.80 14.80 105,035 -0.60(-3.90%)
Oct 08, 2019 15.33 15.50 15.22 15.40 61,978 -0.10(-0.65%)
Oct 07, 2019 15.44 15.75 15.33 15.50 41,802 +0.06(+0.39%)
Oct 04, 2019 15.36 15.54 15.29 15.44 42,277 +0.09(+0.57%)
Oct 03, 2019 15.44 15.52 15.15 15.36 67,010 -0.10(-0.65%)
Oct 02, 2019 15.82 15.84 15.20 15.46 61,111 -0.46(-2.88%)
Oct 01, 2019 16.11 16.35 15.81 15.92 59,712 -0.21(-1.30%)
Sep 30, 2019 16.18 16.29 16.08 16.12 42,142 +0.04(+0.25%)
Sep 27, 2019 15.98 16.25 15.98 16.08 28,185 +0.11(+0.67%)
Sep 26, 2019 16.45 16.45 15.84 15.98 56,588 -0.44(-2.71%)
Sep 25, 2019 16.01 16.49 15.94 16.42 60,648 +0.34(+2.14%)
Sep 24, 2019 16.00 16.26 15.80 16.08 84,853 +0.01(+0.08%)
Sep 23, 2019 15.94 16.15 15.84 16.06 47,727 +0.09(+0.55%)
Sep 20, 2019 16.18 16.26 15.92 15.98 60,968 -0.26(-1.58%)
Sep 19, 2019 16.44 16.54 16.01 16.23 109,491 -0.26(-1.55%)
Sep 18, 2019 16.72 16.72 16.27 16.49 44,511 -0.24(-1.45%)
Sep 17, 2019 16.65 16.78 16.52 16.73 41,752 +0.02(+0.12%)
Sep 16, 2019 16.68 16.87 16.52 16.71 47,797 +0.09(+0.53%)
Sep 13, 2019 16.85 17.02 16.62 16.62 47,469 -0.05(-0.28%)
Sep 12, 2019 16.39 16.81 16.18 16.67 91,742 +0.11(+0.69%)
Sep 11, 2019 15.98 16.72 15.67 16.56 83,138 +0.68(+4.29%)
Sep 10, 2019 15.57 16.00 15.42 15.88 74,539 +0.38(+2.44%)
Sep 09, 2019 14.92 15.65 14.70 15.50 107,187 +0.57(+3.84%)
Sep 06, 2019 15.38 15.38 14.86 14.92 65,418 -0.44(-2.85%)
Sep 05, 2019 15.03 15.60 15.03 15.36 60,949 +0.47(+3.17%)
Sep 04, 2019 14.57 14.98 14.53 14.89 53,001 +0.34(+2.36%)
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.