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

Mesabi Trust (NY: MSB )

17.75 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2004 2.937 2.965 2.892 2.937 161,483 -0.01(-0.21%)
Oct 29, 2004 2.913 2.952 2.913 2.943 96,097 +0.04(+1.46%)
Oct 28, 2004 2.983 2.992 2.862 2.901 193,516 -0.08(-2.74%)
Oct 27, 2004 2.983 3.058 2.962 2.983 278,055 -0.03(-1.00%)
Oct 26, 2004 2.974 3.013 2.952 3.013 188,562 +0.05(+1.53%)
Oct 25, 2004 2.901 2.989 2.892 2.968 133,413 +0.05(+1.77%)
Oct 22, 2004 2.916 2.980 2.892 2.916 162,144 +0.01(+0.42%)
Oct 21, 2004 2.919 2.937 2.877 2.904 127,139 -0.01(-0.31%)
Oct 20, 2004 2.834 2.928 2.834 2.913 196,157 +0.07(+2.34%)
Oct 19, 2004 2.877 2.922 2.816 2.846 275,743 +0.00(+0.00%)
Oct 18, 2004 2.816 2.859 2.816 2.846 97,088 +0.00(+0.00%)
Oct 15, 2004 2.786 2.874 2.786 2.846 143,651 +0.02(+0.53%)
Oct 14, 2004 2.834 2.904 2.822 2.831 129,120 -0.04(-1.48%)
Oct 13, 2004 2.968 2.968 2.695 2.874 294,567 -0.08(-2.67%)
Oct 12, 2004 2.983 2.983 2.928 2.952 81,897 -0.02(-0.81%)
Oct 11, 2004 2.983 2.989 2.937 2.977 111,948 -0.01(-0.20%)
Oct 08, 2004 2.998 2.998 2.892 2.983 95,437 -0.03(-0.91%)
Oct 07, 2004 2.925 3.013 2.907 3.010 125,818 +0.10(+3.54%)
Oct 06, 2004 2.877 2.922 2.874 2.907 198,469 +0.05(+1.59%)
Oct 05, 2004 2.862 2.892 2.846 2.862 79,916 -0.02(-0.53%)
Oct 04, 2004 2.853 2.877 2.837 2.877 84,869 +0.02(+0.85%)
Oct 01, 2004 2.840 2.853 2.786 2.853 138,037 +0.02(+0.75%)
Sep 30, 2004 2.801 2.846 2.786 2.831 78,595 +0.04(+1.30%)
Sep 29, 2004 2.765 2.798 2.756 2.795 160,492 +0.05(+1.99%)
Sep 28, 2004 2.635 2.771 2.604 2.740 220,925 +0.12(+4.50%)
Sep 27, 2004 2.619 2.628 2.574 2.622 237,436 +0.00(+0.12%)
Sep 24, 2004 2.665 2.710 2.619 2.619 109,967 -0.03(-1.14%)
Sep 23, 2004 2.631 2.650 2.556 2.650 191,204 +0.00(+0.00%)
Sep 22, 2004 2.701 2.710 2.650 2.650 104,023 -0.03(-1.24%)
Sep 21, 2004 2.656 2.701 2.622 2.683 194,837 +0.03(+1.03%)
Sep 20, 2004 2.659 2.677 2.619 2.656 129,781 +0.01(+0.46%)
Sep 17, 2004 2.650 2.650 2.592 2.644 142,990 +0.01(+0.34%)
Sep 16, 2004 2.529 2.698 2.529 2.635 447,464 +0.12(+4.69%)
Sep 15, 2004 2.495 2.532 2.495 2.516 202,102 +0.02(+0.85%)
Sep 14, 2004 2.513 2.559 2.483 2.495 218,283 -0.02(-0.72%)
Sep 13, 2004 2.483 2.522 2.477 2.513 299,850 +0.05(+1.84%)
Sep 10, 2004 2.453 2.519 2.453 2.468 315,702 +0.04(+1.62%)
Sep 09, 2004 2.420 2.468 2.420 2.429 213,660 +0.02(+0.75%)
Sep 08, 2004 2.423 2.426 2.401 2.410 82,558 -0.03(-1.36%)
Sep 07, 2004 2.444 2.444 2.420 2.444 133,413 -0.01(-0.37%)
Sep 03, 2004 2.392 2.471 2.392 2.453 74,632 +0.03(+1.25%)
Sep 02, 2004 2.420 2.435 2.401 2.423 149,925 +0.00(+0.00%)
Sep 01, 2004 2.420 2.438 2.410 2.423 13,539 +0.00(+0.00%)
Aug 31, 2004 2.420 2.441 2.410 2.423 140,018 +0.00(+0.13%)
Aug 30, 2004 2.410 2.453 2.377 2.420 76,944 -0.00(-0.13%)
Aug 27, 2004 2.407 2.432 2.383 2.423 21,134 +0.01(+0.50%)
Aug 26, 2004 2.416 2.450 2.386 2.410 41,279 -0.01(-0.25%)
Aug 25, 2004 2.407 2.423 2.377 2.416 49,534 +0.01(+0.38%)
Aug 24, 2004 2.401 2.423 2.395 2.407 27,079 -0.00(-0.13%)
Aug 23, 2004 2.423 2.435 2.401 2.410 59,441 -0.01(-0.50%)
Aug 20, 2004 2.444 2.486 2.413 2.423 82,558 -0.02(-0.62%)
Aug 19, 2004 2.438 2.447 2.377 2.438 134,074 -0.02(-0.62%)
Aug 18, 2004 2.407 2.480 2.383 2.453 49,534 +0.04(+1.50%)
Aug 17, 2004 2.423 2.426 2.407 2.416 125,158 -0.01(-0.25%)
Aug 16, 2004 2.423 2.453 2.410 2.423 112,939 +0.01(+0.50%)
Aug 13, 2004 2.377 2.420 2.377 2.410 35,995 +0.02(+0.89%)
Aug 12, 2004 2.407 2.407 2.383 2.389 18,162 -0.03(-1.38%)
Aug 11, 2004 2.423 2.432 2.407 2.423 9,246 -0.02(-0.62%)
Aug 10, 2004 2.423 2.468 2.423 2.438 70,999 +0.04(+1.64%)
Aug 09, 2004 2.383 2.498 2.362 2.398 91,474 -0.04(-1.74%)
Aug 06, 2004 2.423 2.501 2.416 2.441 73,311 +0.00(+0.12%)
Aug 05, 2004 2.426 2.438 2.395 2.438 22,455 +0.03(+1.13%)
Aug 04, 2004 2.438 2.459 2.410 2.410 62,083 -0.03(-1.24%)
Aug 03, 2004 2.504 2.504 2.423 2.441 106,995 -0.05(-2.18%)
Aug 02, 2004 2.468 2.513 2.438 2.495 188,562 +0.02(+0.98%)
Jul 30, 2004 2.423 2.471 2.423 2.471 285,650 +0.07(+2.77%)
Jul 29, 2004 2.483 2.498 2.404 2.404 96,758 -0.02(-0.75%)
Jul 28, 2004 2.413 2.429 2.401 2.423 20,804 -0.05(-1.84%)
Jul 27, 2004 2.447 2.480 2.423 2.468 52,176 +0.02(+0.87%)
Jul 26, 2004 2.432 2.483 2.410 2.447 52,837 +0.02(+0.75%)
Jul 23, 2004 2.495 2.495 2.362 2.429 92,465 -0.07(-2.67%)
Jul 22, 2004 2.480 2.504 2.480 2.495 14,860 +0.00(+0.12%)
Jul 21, 2004 2.477 2.529 2.468 2.492 58,451 +0.02(+0.98%)
Jul 20, 2004 2.510 2.532 2.456 2.468 58,781 -0.03(-1.09%)
Jul 19, 2004 2.447 2.516 2.416 2.495 72,320 +0.06(+2.36%)
Jul 16, 2004 2.435 2.468 2.420 2.438 57,130 +0.02(+0.62%)
Jul 15, 2004 2.453 2.453 2.368 2.423 80,576 -0.03(-1.23%)
Jul 14, 2004 2.423 2.462 2.423 2.453 67,037 +0.05(+2.02%)
Jul 13, 2004 2.453 2.453 2.362 2.404 44,911 -0.05(-1.98%)
Jul 12, 2004 2.377 2.453 2.353 2.453 73,972 +0.07(+3.05%)
Jul 09, 2004 2.404 2.404 2.380 2.380 9,576 -0.04(-1.50%)
Jul 08, 2004 2.359 2.416 2.335 2.416 43,590 +0.06(+2.44%)
Jul 07, 2004 2.317 2.423 2.301 2.359 103,692 +0.02(+0.65%)
Jul 06, 2004 2.280 2.350 2.280 2.344 18,493 +0.07(+2.93%)
Jul 02, 2004 2.311 2.314 2.256 2.277 20,474 -0.03(-1.18%)
Jul 01, 2004 2.368 2.368 2.271 2.304 26,418 -0.07(-3.06%)
Jun 30, 2004 2.301 2.392 2.244 2.377 103,032 +0.06(+2.75%)
Jun 29, 2004 2.244 2.314 2.244 2.314 27,409 +0.04(+1.73%)
Jun 28, 2004 2.383 2.383 2.244 2.274 66,706 -0.10(-4.33%)
Jun 25, 2004 2.416 2.420 2.362 2.377 42,599 -0.04(-1.63%)
Jun 24, 2004 2.317 2.432 2.301 2.416 99,399 +0.11(+4.86%)
Jun 23, 2004 2.286 2.341 2.271 2.304 69,679 +0.00(+0.13%)
Jun 22, 2004 2.286 2.314 2.229 2.301 89,492 +0.00(+0.00%)
Jun 21, 2004 2.256 2.307 2.241 2.301 32,362 +0.05(+2.29%)
Jun 18, 2004 2.174 2.259 2.174 2.250 70,669 +0.08(+3.92%)
Jun 17, 2004 2.135 2.171 2.135 2.165 25,758 +0.02(+0.99%)
Jun 16, 2004 2.105 2.144 2.092 2.144 45,902 +0.03(+1.29%)
Jun 15, 2004 2.089 2.147 2.071 2.117 104,023 -0.03(-1.55%)
Jun 14, 2004 2.171 2.171 2.150 2.150 27,079 -0.03(-1.39%)
Jun 10, 2004 2.183 2.183 2.150 2.180 57,130 -0.03(-1.37%)
Jun 09, 2004 2.256 2.271 2.186 2.211 68,358 -0.05(-2.01%)
Jun 08, 2004 2.189 2.271 2.189 2.256 54,818 +0.07(+3.33%)
Jun 07, 2004 2.074 2.183 2.074 2.183 81,237 +0.05(+2.27%)
Jun 04, 2004 2.150 2.165 2.099 2.135 33,353 -0.02(-0.98%)
Jun 03, 2004 2.195 2.195 2.132 2.156 20,474 -0.02(-0.97%)
Jun 02, 2004 2.089 2.198 2.089 2.177 50,855 +0.06(+2.86%)
Jun 01, 2004 2.156 2.165 2.111 2.117 13,869 -0.05(-2.24%)
May 28, 2004 2.195 2.201 2.150 2.165 57,130 -0.02(-0.83%)
May 27, 2004 2.105 2.195 2.105 2.183 136,385 +0.11(+5.10%)
May 26, 2004 2.086 2.095 2.074 2.077 24,437 +0.01(+0.44%)
May 25, 2004 2.014 2.095 1.999 2.068 86,851 +0.05(+2.71%)
May 24, 2004 1.968 2.065 1.962 2.014 33,353 +0.04(+1.99%)
May 21, 2004 1.962 2.044 1.935 1.974 58,451 +0.02(+1.09%)
May 20, 2004 1.996 2.056 1.953 1.953 54,158 -0.04(-1.98%)
May 19, 2004 1.980 2.056 1.980 1.993 62,744 +0.01(+0.61%)
May 18, 2004 1.832 1.999 1.832 1.980 111,618 +0.13(+7.21%)
May 17, 2004 1.893 1.908 1.847 1.847 140,348 -0.05(-2.40%)
May 14, 2004 1.953 1.983 1.817 1.893 163,795 -0.14(-6.72%)
May 13, 2004 1.968 2.065 1.956 2.029 134,404 +0.09(+4.69%)
May 12, 2004 1.850 1.941 1.756 1.938 120,204 +0.08(+4.58%)
May 11, 2004 1.877 1.905 1.793 1.853 190,874 +0.05(+2.68%)
May 10, 2004 1.817 1.835 1.726 1.805 350,376 -0.10(-5.25%)
May 07, 2004 2.089 2.089 1.877 1.905 72,651 -0.20(-9.50%)
May 06, 2004 2.044 2.105 2.044 2.105 52,176 +0.06(+2.96%)
May 05, 2004 2.014 2.050 1.968 2.044 62,744 +0.05(+2.27%)
May 04, 2004 1.859 1.999 1.838 1.999 172,381 +0.13(+6.80%)
May 03, 2004 1.996 2.011 1.838 1.871 359,292 -0.12(-6.08%)
Apr 30, 2004 2.041 2.059 1.974 1.993 172,051 -0.05(-2.37%)
Apr 29, 2004 2.108 2.117 2.032 2.041 168,418 -0.07(-3.30%)
Apr 28, 2004 2.141 2.177 2.111 2.111 77,274 -0.05(-2.52%)
Apr 27, 2004 2.211 2.223 2.150 2.165 130,771 -0.02(-0.83%)
Apr 26, 2004 2.232 2.232 2.120 2.183 97,088 -0.02(-0.96%)
Apr 23, 2004 2.180 2.238 2.165 2.205 92,465 +0.02(+1.11%)
Apr 22, 2004 2.195 2.214 2.165 2.180 102,371 -0.02(-0.69%)
Apr 21, 2004 2.265 2.277 2.165 2.195 106,334 -0.07(-3.07%)
Apr 20, 2004 2.105 2.344 2.089 2.265 358,301 +0.15(+6.86%)
Apr 19, 2004 2.332 2.332 2.120 2.120 498,980 -0.21(-9.09%)
Apr 16, 2004 2.332 2.356 2.253 2.332 369,860 -0.03(-1.28%)
Apr 15, 2004 2.544 2.559 2.195 2.362 555,120 -0.22(-8.45%)
Apr 14, 2004 2.777 2.777 2.426 2.580 497,659 -0.20(-7.09%)
Apr 13, 2004 2.801 2.816 2.756 2.777 114,920 -0.01(-0.43%)
Apr 12, 2004 2.740 2.840 2.740 2.789 113,599 +0.06(+2.33%)
Apr 08, 2004 2.692 2.725 2.662 2.725 108,976 -0.02(-0.66%)
Apr 07, 2004 2.786 2.786 2.725 2.744 121,195 -0.06(-2.27%)
Apr 06, 2004 2.853 2.877 2.792 2.807 96,427 -0.06(-2.22%)
Apr 05, 2004 2.877 2.892 2.853 2.871 78,595 -0.01(-0.42%)
Apr 02, 2004 2.795 2.892 2.792 2.883 297,539 +0.09(+3.37%)
Apr 01, 2004 2.771 2.801 2.771 2.789 59,111 +0.03(+1.21%)
Mar 31, 2004 2.759 2.786 2.734 2.756 102,041 -0.01(-0.44%)
Mar 30, 2004 2.762 2.786 2.750 2.768 96,097 +0.00(+0.00%)
Mar 29, 2004 2.756 2.783 2.756 2.768 169,078 +0.02(+0.66%)
Mar 26, 2004 2.719 2.774 2.719 2.750 174,692 +0.06(+2.25%)
Mar 25, 2004 2.707 2.710 2.680 2.689 103,692 -0.02(-0.67%)
Mar 24, 2004 2.665 2.728 2.665 2.707 243,050 +0.04(+1.59%)
Mar 23, 2004 2.604 2.665 2.589 2.665 96,427 +0.09(+3.53%)
Mar 22, 2004 2.559 2.604 2.550 2.574 83,548 +0.00(+0.12%)
Mar 19, 2004 2.507 2.586 2.507 2.571 142,660 +0.07(+2.66%)
Mar 18, 2004 2.559 2.574 2.492 2.504 152,897 -0.05(-2.13%)
Mar 17, 2004 2.550 2.641 2.550 2.559 160,492 -0.02(-0.82%)
Mar 16, 2004 2.665 2.665 2.550 2.580 176,674 -0.06(-2.29%)
Mar 15, 2004 2.695 2.695 2.607 2.641 133,413 +0.02(+0.81%)
Mar 12, 2004 2.650 2.650 2.574 2.619 74,962 -0.03(-1.14%)
Mar 11, 2004 2.635 2.674 2.635 2.650 168,748 -0.05(-2.02%)
Mar 10, 2004 2.725 2.786 2.610 2.704 169,739 +0.00(+0.00%)
Mar 09, 2004 2.710 2.725 2.674 2.704 112,609 -0.04(-1.33%)
Mar 08, 2004 2.698 2.756 2.680 2.740 294,236 +0.05(+1.69%)
Mar 05, 2004 2.635 2.719 2.635 2.695 400,241 -0.06(-2.20%)
Mar 04, 2004 2.604 2.756 2.604 2.756 267,157 +0.17(+6.43%)
Mar 03, 2004 2.677 2.686 2.471 2.589 370,190 -0.09(-3.39%)
Mar 02, 2004 2.613 2.786 2.613 2.680 378,115 +0.05(+2.08%)
Mar 01, 2004 2.650 2.665 2.547 2.625 385,050 -0.06(-2.25%)
Feb 27, 2004 2.453 2.701 2.423 2.686 333,204 +0.23(+9.51%)
Feb 26, 2004 2.423 2.453 2.401 2.453 196,818 +0.03(+1.25%)
Feb 25, 2004 2.392 2.423 2.365 2.423 159,832 +0.04(+1.78%)
Feb 24, 2004 2.423 2.432 2.377 2.380 176,013 -0.07(-2.96%)
Feb 23, 2004 2.468 2.471 2.374 2.453 500,962 -0.02(-0.61%)
Feb 20, 2004 2.341 2.501 2.341 2.468 551,487 +0.15(+6.54%)
Feb 19, 2004 2.271 2.332 2.271 2.317 113,599 +0.07(+3.24%)
Feb 18, 2004 2.271 2.286 2.235 2.244 183,278 -0.01(-0.54%)
Feb 17, 2004 2.280 2.286 2.256 2.256 112,609 -0.01(-0.27%)
Feb 13, 2004 2.271 2.277 2.250 2.262 105,344 -0.00(-0.13%)
Feb 12, 2004 2.286 2.301 2.256 2.265 191,204 -0.01(-0.40%)
Feb 11, 2004 2.250 2.286 2.195 2.274 348,395 +0.05(+2.18%)
Feb 10, 2004 2.217 2.256 2.208 2.226 104,353 +0.03(+1.52%)
Feb 09, 2004 2.150 2.238 2.147 2.192 171,390 +0.09(+4.47%)
Feb 06, 2004 2.095 2.114 2.095 2.099 86,190 -0.01(-0.29%)
Feb 05, 2004 2.068 2.105 2.068 2.105 35,004 +0.02(+1.16%)
Feb 04, 2004 2.044 2.089 2.044 2.080 154,218 +0.05(+2.23%)
Feb 03, 2004 2.089 2.095 2.014 2.035 166,767 -0.07(-3.31%)
Feb 02, 2004 2.165 2.165 2.105 2.105 133,744 -0.06(-2.80%)
Jan 30, 2004 2.156 2.195 2.150 2.165 159,832 +0.01(+0.42%)
Jan 29, 2004 2.180 2.180 2.120 2.156 228,850 -0.02(-1.11%)
Jan 28, 2004 2.189 2.241 2.150 2.180 267,488 -0.09(-4.00%)
Jan 27, 2004 2.277 2.292 2.247 2.271 409,487 +0.00(+0.00%)
Jan 26, 2004 2.271 2.283 2.247 2.271 278,055 -0.03(-1.19%)
Jan 23, 2004 2.301 2.347 2.286 2.298 551,818 +0.02(+0.93%)
Jan 22, 2004 2.250 2.350 2.250 2.277 215,971 +0.02(+1.08%)
Jan 21, 2004 2.180 2.283 2.180 2.253 141,669 +0.03(+1.22%)
Jan 20, 2004 2.180 2.301 2.180 2.226 248,004 +0.05(+2.51%)
Jan 16, 2004 2.065 2.174 2.062 2.171 189,553 +0.11(+5.44%)
Jan 15, 2004 2.102 2.102 2.029 2.059 125,818 -0.05(-2.58%)
Jan 14, 2004 2.089 2.135 2.059 2.114 163,134 +0.04(+1.75%)
Jan 13, 2004 2.108 2.120 2.077 2.077 121,525 -0.03(-1.44%)
Jan 12, 2004 2.156 2.165 2.080 2.108 142,660 -0.03(-1.56%)
Jan 09, 2004 2.120 2.150 2.120 2.141 173,702 +0.02(+1.00%)
Jan 08, 2004 2.117 2.168 2.092 2.120 289,943 +0.02(+0.72%)
Jan 07, 2004 1.962 2.123 1.962 2.105 193,185 +0.12(+6.27%)
Jan 06, 2004 1.908 2.026 1.893 1.980 303,813 -0.01(-0.46%)
Jan 05, 2004 1.999 2.056 1.938 1.990 317,022 -0.11(-5.33%)
Jan 02, 2004 2.111 2.120 2.062 2.102 115,911 -0.02(-1.14%)
Dec 31, 2003 2.120 2.126 2.047 2.126 195,497 -0.02(-0.99%)
Dec 30, 2003 2.171 2.171 2.138 2.147 85,860 -0.04(-1.66%)
Dec 29, 2003 2.247 2.265 2.120 2.183 201,771 -0.07(-3.22%)
Dec 26, 2003 2.205 2.271 2.205 2.256 88,172 +0.06(+2.76%)
Dec 24, 2003 2.165 2.195 2.159 2.195 82,227 +0.03(+1.54%)
Dec 23, 2003 2.080 2.162 2.065 2.162 135,395 +0.07(+3.48%)
Dec 22, 2003 2.099 2.111 2.059 2.089 130,111 +0.01(+0.29%)
Dec 19, 2003 2.014 2.095 1.999 2.083 128,460 +0.07(+3.46%)
Dec 18, 2003 1.932 1.968 1.932 2.014 144,311 +0.08(+3.91%)
Dec 17, 2003 1.923 1.965 1.914 1.938 212,339 +0.02(+1.27%)
Dec 16, 2003 1.880 1.917 1.880 1.914 28,399 +0.02(+1.12%)
Dec 15, 2003 1.950 1.950 1.893 1.893 88,172 -0.02(-1.26%)
Dec 12, 2003 1.935 1.938 1.908 1.917 54,488 -0.02(-1.09%)
Dec 11, 2003 1.935 1.953 1.877 1.938 93,785 +0.00(+0.16%)
Dec 10, 2003 1.908 1.935 1.896 1.935 87,511 +0.00(+0.00%)
Dec 09, 2003 1.923 1.926 1.914 1.935 126,809 +0.01(+0.63%)
Dec 08, 2003 1.832 1.941 1.832 1.923 180,967 +0.12(+6.37%)
Dec 05, 2003 1.832 1.838 1.802 1.808 59,772 -0.02(-1.16%)
Dec 04, 2003 1.844 1.871 1.817 1.829 53,167 -0.02(-1.15%)
Dec 03, 2003 1.832 1.850 1.832 1.850 31,041 +0.04(+2.34%)
Dec 02, 2003 1.847 1.847 1.771 1.808 70,999 -0.03(-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.