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

Mesabi Trust (NY: MSB )

17.70 -0.27 (-1.50%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 22, 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 28, 2008 2.650 2.916 2.574 2.616 164,607 -0.08(-3.03%)
Nov 26, 2008 2.656 2.698 2.401 2.698 195,362 +0.24(+9.73%)
Nov 25, 2008 2.550 2.686 2.317 2.459 224,993 -0.09(-3.56%)
Nov 24, 2008 2.362 2.550 2.268 2.550 517,480 +0.34(+15.18%)
Nov 21, 2008 2.192 2.383 2.083 2.214 489,850 +0.10(+4.73%)
Nov 20, 2008 2.574 2.607 2.065 2.114 514,092 -0.47(-18.27%)
Nov 19, 2008 2.862 2.983 2.574 2.586 228,385 -0.17(-6.15%)
Nov 18, 2008 2.877 2.877 2.650 2.756 338,821 -0.05(-1.73%)
Nov 17, 2008 2.692 3.064 2.631 2.804 379,572 +0.11(+4.16%)
Nov 14, 2008 2.877 3.028 2.662 2.692 0 -0.14(-4.92%)
Nov 13, 2008 2.949 2.949 2.574 2.831 520,756 -0.06(-1.99%)
Nov 12, 2008 2.998 3.022 2.819 2.889 317,419 -0.12(-4.12%)
Nov 11, 2008 3.331 3.331 2.965 3.013 677,742 -0.36(-10.60%)
Nov 10, 2008 3.516 3.861 3.267 3.370 268,013 +0.05(+1.64%)
Nov 07, 2008 3.331 3.470 3.252 3.316 0 -0.05(-1.44%)
Nov 06, 2008 3.676 3.716 3.331 3.364 343,032 -0.27(-7.49%)
Nov 05, 2008 4.094 4.094 3.634 3.637 278,696 -0.29(-7.33%)
Nov 04, 2008 3.809 4.100 3.803 3.925 389,584 +0.08(+2.21%)
Nov 03, 2008 4.191 4.191 3.743 3.840 303,559 -0.23(-5.65%)
Oct 31, 2008 3.906 4.073 3.537 4.070 375,533 +0.28(+7.35%)
Oct 30, 2008 3.979 3.979 3.446 3.791 361,607 +0.06(+1.62%)
Oct 29, 2008 3.501 3.782 3.498 3.731 624,360 +0.30(+8.64%)
Oct 28, 2008 3.588 3.994 3.195 3.434 746,255 -0.61(-15.12%)
Oct 27, 2008 4.236 4.236 3.937 4.046 625,628 -0.01(-0.30%)
Oct 24, 2008 3.982 4.088 3.891 4.058 744,102 -0.08(-1.98%)
Oct 23, 2008 4.500 4.588 4.085 4.140 496,979 -0.36(-8.01%)
Oct 22, 2008 4.954 4.954 4.348 4.500 461,961 -0.16(-3.38%)
Oct 21, 2008 4.748 4.875 4.657 4.657 481,739 -0.14(-2.97%)
Oct 20, 2008 4.854 5.136 4.709 4.800 776,448 +0.20(+4.41%)
Oct 17, 2008 4.206 4.906 4.206 4.597 1,002,687 +0.52(+12.86%)
Oct 16, 2008 4.085 4.209 3.791 4.073 459,845 +0.21(+5.49%)
Oct 15, 2008 4.391 4.542 3.858 3.861 351,264 -0.61(-13.73%)
Oct 14, 2008 4.539 4.903 4.397 4.476 335,783 +0.15(+3.36%)
Oct 13, 2008 3.891 4.527 3.716 4.330 482,512 +0.89(+25.77%)
Oct 10, 2008 3.485 3.714 3.180 3.443 466,089 -0.34(-9.04%)
Oct 09, 2008 4.270 4.333 3.561 3.785 510,413 -0.29(-7.13%)
Oct 08, 2008 3.909 4.106 3.322 4.076 480,491 +0.07(+1.74%)
Oct 07, 2008 4.996 5.142 3.937 4.006 750,165 -0.84(-17.31%)
Oct 06, 2008 5.099 5.099 4.082 4.845 345,954 -0.25(-4.99%)
Oct 03, 2008 5.299 5.484 4.921 5.099 0 -0.08(-1.58%)
Oct 02, 2008 5.699 5.699 5.181 5.181 264,291 -0.55(-9.66%)
Oct 01, 2008 5.820 6.002 5.626 5.735 194,202 -0.12(-2.12%)
Sep 30, 2008 5.439 5.972 5.439 5.860 258,720 +0.39(+7.20%)
Sep 29, 2008 6.168 6.299 5.311 5.466 410,310 -0.90(-14.13%)
Sep 26, 2008 6.592 6.674 6.081 6.365 0 -0.17(-2.60%)
Sep 25, 2008 6.423 6.738 6.323 6.535 263,350 +0.08(+1.19%)
Sep 24, 2008 6.774 6.774 6.359 6.458 359,332 -0.12(-1.85%)
Sep 23, 2008 6.859 6.883 6.283 6.580 147,861 -0.31(-4.48%)
Sep 22, 2008 7.549 7.549 6.889 6.889 255,566 -0.59(-7.93%)
Sep 19, 2008 6.211 7.483 6.211 7.483 0 +1.32(+21.43%)
Sep 18, 2008 6.059 6.268 5.754 6.162 378,462 -0.08(-1.21%)
Sep 17, 2008 6.135 6.359 6.059 6.238 272,814 -0.12(-1.86%)
Sep 16, 2008 6.056 6.480 6.056 6.356 179,098 -0.12(-1.92%)
Sep 15, 2008 7.031 7.031 6.238 6.480 556,596 -0.48(-6.92%)
Sep 12, 2008 6.804 6.992 6.723 6.962 218,184 +0.24(+3.56%)
Sep 11, 2008 6.329 6.844 6.238 6.723 257,861 +0.35(+5.56%)
Sep 10, 2008 6.120 6.611 6.117 6.368 415,039 +0.25(+4.06%)
Sep 09, 2008 6.919 6.919 5.663 6.120 1,264,135 -0.82(-11.82%)
Sep 08, 2008 7.782 7.782 6.856 6.941 149,298 -0.31(-4.22%)
Sep 05, 2008 7.071 7.268 6.874 7.246 0 +0.20(+2.84%)
Sep 04, 2008 7.383 7.416 7.047 7.047 121,720 -0.25(-3.48%)
Sep 03, 2008 7.516 7.576 7.271 7.301 162,702 -0.22(-2.98%)
Sep 02, 2008 7.937 7.937 7.353 7.525 134,348 -0.34(-4.28%)
Aug 29, 2008 7.949 8.003 7.834 7.861 0 -0.02(-0.19%)
Aug 28, 2008 7.855 8.013 7.661 7.876 101,226 +0.08(+0.97%)
Aug 27, 2008 7.595 7.873 7.389 7.801 147,452 +0.12(+1.50%)
Aug 26, 2008 7.752 7.798 7.555 7.686 89,691 +0.04(+0.51%)
Aug 25, 2008 7.798 8.025 7.586 7.646 116,568 -0.20(-2.55%)
Aug 22, 2008 8.176 8.176 7.722 7.846 0 -0.36(-4.36%)
Aug 21, 2008 8.327 8.327 7.949 8.203 215,014 +0.15(+1.92%)
Aug 20, 2008 7.876 8.176 7.846 8.049 216,586 +0.28(+3.54%)
Aug 19, 2008 7.495 7.873 7.495 7.773 264,179 +0.24(+3.13%)
Aug 18, 2008 7.646 8.812 7.443 7.537 190,273 -0.21(-2.77%)
Aug 15, 2008 8.173 8.400 7.625 7.752 0 -0.46(-5.64%)
Aug 14, 2008 7.643 8.234 7.495 8.215 187,958 +0.64(+8.52%)
Aug 13, 2008 6.974 7.869 6.974 7.570 209,479 +0.49(+6.89%)
Aug 12, 2008 7.034 7.268 6.995 7.082 194,100 -0.29(-3.99%)
Aug 11, 2008 7.576 7.592 7.071 7.377 190,973 -0.24(-3.10%)
Aug 08, 2008 7.661 7.797 7.558 7.613 96,952 -0.09(-1.18%)
Aug 07, 2008 7.861 7.861 7.692 7.704 106,572 -0.31(-3.82%)
Aug 06, 2008 7.722 8.173 7.722 8.010 123,424 +0.35(+4.50%)
Aug 05, 2008 7.894 7.894 7.458 7.664 260,682 -0.23(-2.92%)
Aug 04, 2008 8.315 8.446 7.873 7.894 229,557 -0.48(-5.71%)
Aug 01, 2008 8.497 8.606 8.225 8.373 131,320 -0.17(-2.02%)
Jul 31, 2008 8.706 8.713 8.546 8.546 68,503 -0.28(-3.16%)
Jul 30, 2008 8.794 8.824 8.527 8.824 120,765 +0.07(+0.76%)
Jul 29, 2008 8.757 8.891 8.391 8.757 263,472 +0.36(+4.33%)
Jul 28, 2008 8.197 8.479 8.197 8.394 200,206 -0.02(-0.25%)
Jul 25, 2008 8.079 8.597 8.049 8.415 161,645 +0.34(+4.16%)
Jul 24, 2008 8.470 8.555 7.997 8.079 161,410 -0.39(-4.61%)
Jul 23, 2008 8.812 8.903 8.406 8.470 136,828 -0.22(-2.58%)
Jul 22, 2008 8.915 8.915 8.403 8.694 176,641 -0.18(-1.98%)
Jul 21, 2008 8.346 9.012 8.288 8.870 356,782 +1.00(+12.65%)
Jul 18, 2008 7.752 8.085 7.686 7.873 105,991 +0.09(+1.17%)
Jul 17, 2008 8.424 8.424 7.692 7.782 136,217 -0.45(-5.51%)
Jul 16, 2008 8.025 8.282 7.958 8.237 100,846 +0.17(+2.10%)
Jul 15, 2008 8.300 8.430 8.025 8.067 100,803 -0.23(-2.81%)
Jul 14, 2008 8.164 8.533 8.025 8.300 124,606 +0.12(+1.44%)
Jul 11, 2008 8.176 8.530 8.146 8.182 99,640 +0.01(+0.07%)
Jul 10, 2008 8.146 8.415 8.116 8.176 115,911 -0.01(-0.07%)
Jul 09, 2008 7.776 8.542 7.776 8.182 235,092 +0.52(+6.84%)
Jul 08, 2008 7.994 7.994 7.543 7.658 132,918 -0.12(-1.56%)
Jul 07, 2008 7.870 8.125 7.555 7.779 234,488 -0.02(-0.23%)
Jul 04, 2008 8.031 8.273 7.695 7.798 197,274 +0.00(+0.00%)
Jul 03, 2008 8.031 8.273 7.695 7.798 197,274 -0.23(-2.90%)
Jul 02, 2008 9.127 9.154 7.952 8.031 409,801 -1.14(-12.42%)
Jul 01, 2008 9.312 9.384 9.145 9.169 88,485 -0.16(-1.69%)
Jun 30, 2008 9.175 9.390 9.175 9.327 68,275 +0.14(+1.48%)
Jun 27, 2008 9.160 9.296 9.121 9.191 67,697 +0.08(+0.90%)
Jun 26, 2008 8.776 9.239 8.776 9.109 85,900 -0.07(-0.76%)
Jun 25, 2008 9.224 9.387 9.178 9.178 82,316 -0.04(-0.47%)
Jun 24, 2008 9.221 9.599 9.136 9.221 278,412 +0.00(+0.01%)
Jun 23, 2008 8.733 9.351 8.630 9.221 331,609 +0.62(+7.26%)
Jun 20, 2008 8.403 8.651 8.385 8.596 120,131 +0.22(+2.67%)
Jun 19, 2008 8.028 8.373 8.028 8.373 110,634 +0.33(+4.10%)
Jun 18, 2008 8.052 8.085 8.028 8.043 32,692 +0.02(+0.23%)
Jun 17, 2008 7.964 8.025 7.904 8.025 36,444 +0.10(+1.22%)
Jun 16, 2008 7.873 7.931 7.873 7.928 34,674 +0.02(+0.31%)
Jun 13, 2008 7.870 7.964 7.849 7.904 43,276 +0.11(+1.40%)
Jun 12, 2008 7.873 7.946 7.795 7.795 46,090 -0.02(-0.19%)
Jun 11, 2008 7.849 7.876 7.798 7.810 61,360 -0.07(-0.85%)
Jun 10, 2008 7.882 7.897 7.840 7.876 87,392 -0.03(-0.38%)
Jun 09, 2008 8.055 8.055 7.891 7.907 93,766 -0.01(-0.11%)
Jun 06, 2008 7.925 8.055 7.891 7.916 53,035 -0.01(-0.15%)
Jun 05, 2008 7.940 8.058 7.888 7.928 60,399 +0.03(+0.42%)
Jun 04, 2008 7.452 7.976 7.452 7.894 85,804 +0.12(+1.48%)
Jun 03, 2008 8.106 8.106 7.664 7.779 190,435 -0.34(-4.14%)
Jun 02, 2008 8.031 8.146 8.028 8.116 65,144 +0.03(+0.41%)
May 30, 2008 8.085 8.106 8.061 8.082 39,802 +0.01(+0.11%)
May 29, 2008 8.088 8.088 8.028 8.073 47,454 +0.03(+0.34%)
May 28, 2008 8.146 8.149 8.006 8.046 104,944 -0.08(-0.93%)
May 27, 2008 8.052 8.164 8.010 8.122 31,391 +0.07(+0.83%)
May 26, 2008 8.067 8.146 8.006 8.055 0 +0.00(+0.00%)
May 23, 2008 8.067 8.146 8.006 8.055 49,108 +0.00(+0.00%)
May 22, 2008 8.055 8.158 8.055 8.055 46,126 -0.03(-0.37%)
May 21, 2008 8.164 8.225 8.082 8.085 67,545 -0.08(-0.96%)
May 20, 2008 8.206 8.249 8.031 8.164 98,102 -0.10(-1.25%)
May 19, 2008 8.479 8.509 8.188 8.267 144,219 -0.19(-2.22%)
May 16, 2008 8.358 8.473 8.301 8.455 103,316 +0.13(+1.53%)
May 15, 2008 8.119 8.334 8.103 8.327 96,969 +0.31(+3.89%)
May 14, 2008 8.197 8.273 8.016 8.016 79,239 -0.21(-2.61%)
May 13, 2008 8.131 8.276 8.116 8.231 96,464 +0.13(+1.61%)
May 12, 2008 8.000 8.113 7.955 8.100 109,158 +0.15(+1.83%)
May 09, 2008 7.707 7.994 7.707 7.955 74,896 +0.16(+2.02%)
May 08, 2008 7.646 7.940 7.646 7.798 81,375 +0.13(+1.70%)
May 07, 2008 7.801 7.991 7.640 7.667 168,401 -0.18(-2.31%)
May 06, 2008 7.440 7.855 7.440 7.849 101,949 +0.38(+5.02%)
May 05, 2008 7.404 7.501 7.404 7.474 98,729 +0.04(+0.49%)
May 02, 2008 7.440 7.449 7.358 7.437 64,969 +0.08(+1.03%)
May 01, 2008 7.449 7.516 7.361 7.361 140,560 -0.12(-1.54%)
Apr 30, 2008 7.576 7.601 7.368 7.477 217,140 -0.11(-1.40%)
Apr 29, 2008 7.719 7.773 7.573 7.583 66,888 -0.16(-2.07%)
Apr 28, 2008 7.813 7.813 7.689 7.743 77,218 -0.04(-0.54%)
Apr 25, 2008 7.876 7.916 7.782 7.785 87,346 -0.09(-1.12%)
Apr 24, 2008 8.003 8.003 7.873 7.873 70,339 -0.08(-0.99%)
Apr 23, 2008 7.985 7.985 7.882 7.952 66,046 +0.01(+0.11%)
Apr 22, 2008 7.997 8.109 7.876 7.943 130,359 -0.13(-1.58%)
Apr 21, 2008 8.176 8.176 8.006 8.070 94,720 +0.07(+0.83%)
Apr 18, 2008 8.155 8.155 7.907 8.003 139,457 -0.15(-1.86%)
Apr 17, 2008 8.258 8.267 8.091 8.155 108,976 -0.08(-0.92%)
Apr 16, 2008 8.155 8.279 8.131 8.231 91,804 +0.20(+2.49%)
Apr 15, 2008 7.925 8.055 7.798 8.031 135,725 +0.17(+2.20%)
Apr 14, 2008 8.291 8.291 7.804 7.858 259,740 -0.40(-4.84%)
Apr 11, 2008 8.570 8.582 8.246 8.258 133,744 -0.28(-3.30%)
Apr 10, 2008 8.176 8.539 8.100 8.539 269,558 +0.36(+4.44%)
Apr 09, 2008 8.134 8.176 8.091 8.176 185,058 +0.15(+1.89%)
Apr 08, 2008 7.752 8.031 7.752 8.025 99,730 +0.21(+2.67%)
Apr 07, 2008 7.904 7.919 7.795 7.816 122,516 -0.07(-0.85%)
Apr 04, 2008 7.846 7.904 7.670 7.882 227,625 +0.09(+1.17%)
Apr 03, 2008 7.643 7.819 7.622 7.791 201,771 +0.09(+1.22%)
Apr 02, 2008 7.743 7.743 7.549 7.698 305,795 +0.01(+0.08%)
Apr 01, 2008 7.807 7.807 7.667 7.692 237,767 -0.00(-0.04%)
Mar 31, 2008 7.661 7.734 7.513 7.695 236,353 +0.08(+0.99%)
Mar 28, 2008 7.658 7.713 7.598 7.619 282,678 -0.06(-0.83%)
Mar 27, 2008 7.770 7.852 7.613 7.682 284,990 -0.16(-2.01%)
Mar 26, 2008 7.522 7.840 7.510 7.840 246,353 +0.33(+4.44%)
Mar 25, 2008 7.601 7.752 7.474 7.507 308,767 -0.25(-3.28%)
Mar 24, 2008 7.189 7.840 7.098 7.761 494,915 +0.70(+9.91%)
Mar 21, 2008 7.525 7.525 6.829 7.062 584,620 +0.00(+0.00%)
Mar 20, 2008 7.525 7.525 6.829 7.062 584,620 -0.45(-5.97%)
Mar 19, 2008 7.676 7.676 7.413 7.510 367,218 -0.16(-2.13%)
Mar 18, 2008 7.492 7.673 7.386 7.673 179,646 +0.23(+3.09%)
Mar 17, 2008 7.885 7.885 7.283 7.443 146,454 -0.09(-1.25%)
Mar 14, 2008 7.646 7.646 7.404 7.537 82,558 -0.11(-1.43%)
Mar 13, 2008 7.510 7.646 7.249 7.646 200,781 +0.04(+0.48%)
Mar 12, 2008 7.346 7.610 7.346 7.610 140,678 +0.09(+1.17%)
Mar 11, 2008 6.980 7.533 6.980 7.522 191,257 +0.54(+7.67%)
Mar 10, 2008 7.271 7.461 6.950 6.986 324,948 -0.40(-5.37%)
Mar 07, 2008 7.313 7.428 7.295 7.383 215,393 +0.05(+0.62%)
Mar 06, 2008 7.401 7.404 7.280 7.337 100,899 -0.05(-0.70%)
Mar 05, 2008 7.343 7.407 7.340 7.389 72,651 +0.13(+1.75%)
Mar 04, 2008 7.310 7.419 7.110 7.262 125,910 -0.12(-1.64%)
Mar 03, 2008 7.328 7.413 7.228 7.383 188,886 +0.18(+2.44%)
Feb 29, 2008 7.567 7.570 7.122 7.207 248,991 -0.43(-5.63%)
Feb 28, 2008 7.795 7.795 7.570 7.637 117,892 -0.11(-1.45%)
Feb 27, 2008 7.846 7.846 7.664 7.749 128,443 -0.04(-0.54%)
Feb 26, 2008 7.573 7.843 7.573 7.791 228,527 +0.08(+1.02%)
Feb 25, 2008 7.670 7.728 7.619 7.713 179,316 +0.10(+1.27%)
Feb 22, 2008 7.707 7.758 7.583 7.616 166,437 -0.10(-1.33%)
Feb 21, 2008 7.994 8.031 7.676 7.719 311,280 -0.28(-3.45%)
Feb 20, 2008 7.676 7.994 7.646 7.994 605,844 +0.18(+2.37%)
Feb 19, 2008 7.573 8.037 7.564 7.810 566,810 +0.21(+2.79%)
Feb 18, 2008 7.431 7.631 7.374 7.598 0 +0.00(+0.00%)
Feb 15, 2008 7.431 7.631 7.374 7.598 498,601 +0.22(+2.95%)
Feb 14, 2008 7.268 7.474 7.225 7.380 357,971 +0.14(+1.97%)
Feb 13, 2008 7.025 7.246 6.995 7.237 304,622 +0.27(+3.91%)
Feb 12, 2008 7.125 7.186 6.950 6.965 427,568 -0.14(-1.92%)
Feb 11, 2008 6.962 7.116 6.813 7.101 198,139 +0.27(+3.90%)
Feb 08, 2008 6.659 6.850 6.630 6.835 159,660 +0.21(+3.15%)
Feb 07, 2008 6.607 6.668 6.547 6.626 112,609 +0.05(+0.74%)
Feb 06, 2008 6.565 6.674 6.520 6.577 175,353 +0.03(+0.51%)
Feb 05, 2008 6.962 6.962 6.477 6.544 218,613 -0.12(-1.86%)
Feb 04, 2008 6.511 6.674 6.441 6.668 145,843 +0.20(+3.09%)
Feb 01, 2008 6.438 6.544 6.265 6.468 242,390 -0.05(-0.70%)
Jan 31, 2008 6.147 6.517 6.147 6.514 178,913 +0.19(+3.02%)
Jan 30, 2008 6.414 6.480 6.265 6.323 195,910 -0.07(-1.04%)
Jan 29, 2008 6.389 6.453 6.356 6.389 135,725 -0.04(-0.66%)
Jan 28, 2008 6.659 6.659 6.208 6.432 171,420 -0.07(-1.12%)
Jan 25, 2008 6.359 6.505 6.341 6.505 127,304 +0.23(+3.62%)
Jan 24, 2008 6.359 6.495 6.217 6.277 159,337 -0.04(-0.58%)
Jan 23, 2008 5.811 6.374 5.811 6.314 142,495 +0.05(+0.77%)
Jan 22, 2008 5.811 6.290 5.811 6.265 166,833 +0.07(+1.07%)
Jan 21, 2008 6.253 6.359 6.199 6.199 0 +0.00(+0.00%)
Jan 18, 2008 6.253 6.359 6.199 6.199 103,197 -0.01(-0.10%)
Jan 17, 2008 6.405 6.474 6.202 6.205 114,544 -0.15(-2.34%)
Jan 16, 2008 6.392 6.447 6.265 6.353 165,116 -0.04(-0.57%)
Jan 15, 2008 6.374 6.447 6.359 6.389 102,702 -0.08(-1.22%)
Jan 14, 2008 6.405 6.586 6.299 6.468 81,600 +0.17(+2.69%)
Jan 11, 2008 6.193 6.314 6.184 6.299 59,111 +0.11(+1.71%)
Jan 10, 2008 6.041 6.238 6.017 6.193 142,660 +0.15(+2.56%)
Jan 09, 2008 6.087 6.205 6.032 6.038 151,906 -0.08(-1.24%)
Jan 08, 2008 6.253 6.396 6.111 6.114 179,646 -0.14(-2.23%)
Jan 07, 2008 6.286 6.529 6.253 6.253 158,181 -0.02(-0.24%)
Jan 04, 2008 6.501 6.550 6.241 6.268 188,562 -0.22(-3.36%)
Jan 03, 2008 6.338 6.541 6.277 6.486 126,478 +0.23(+3.68%)
Jan 02, 2008 6.211 6.268 6.211 6.256 108,316 -0.02(-0.29%)
Jan 01, 2008 6.480 6.480 6.214 6.274 0 +0.00(+0.00%)
Dec 31, 2007 6.480 6.480 6.214 6.274 89,208 -0.14(-2.22%)
Dec 28, 2007 6.268 6.435 6.117 6.417 108,834 +0.23(+3.72%)
Dec 27, 2007 6.538 6.538 6.187 6.187 78,925 -0.35(-5.42%)
Dec 26, 2007 6.598 6.638 6.453 6.541 54,818 -0.05(-0.83%)
Dec 24, 2007 6.359 6.595 6.350 6.595 63,404 +0.18(+2.83%)
Dec 21, 2007 6.265 6.414 6.193 6.414 178,325 +0.21(+3.32%)
Dec 20, 2007 6.162 6.262 6.156 6.208 114,263 +0.00(+0.00%)
Dec 19, 2007 6.286 6.323 6.078 6.208 178,985 -0.03(-0.49%)
Dec 18, 2007 6.465 6.583 6.208 6.238 187,571 -0.26(-3.96%)
Dec 17, 2007 6.571 6.677 6.495 6.495 132,753 -0.12(-1.74%)
Dec 14, 2007 6.517 6.686 6.517 6.611 47,223 +0.08(+1.25%)
Dec 13, 2007 6.838 6.838 6.520 6.529 61,753 -0.22(-3.23%)
Dec 12, 2007 6.520 6.768 6.520 6.747 91,097 +0.23(+3.58%)
Dec 11, 2007 6.520 6.589 6.511 6.514 106,004 -0.02(-0.37%)
Dec 10, 2007 6.571 6.635 6.526 6.538 38,967 -0.07(-1.01%)
Dec 07, 2007 6.526 6.604 6.423 6.604 139,688 +0.08(+1.21%)
Dec 06, 2007 6.620 6.632 6.405 6.526 64,065 -0.07(-1.01%)
Dec 05, 2007 6.629 6.632 6.486 6.592 65,055 +0.02(+0.28%)
Dec 04, 2007 6.659 6.659 6.535 6.574 56,469 -0.10(-1.54%)
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.