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

Mesabi Trust (NY: MSB )

16.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2006 5.950 5.996 5.887 5.911 83,548 -0.06(-0.96%)
May 30, 2006 6.132 6.132 5.875 5.969 231,492 -0.10(-1.70%)
May 26, 2006 5.887 6.117 5.875 6.071 187,241 +0.21(+3.67%)
May 25, 2006 5.436 5.856 5.402 5.856 254,609 +0.48(+8.96%)
May 24, 2006 5.557 5.614 5.314 5.375 390,004 -0.17(-3.06%)
May 23, 2006 5.396 5.693 5.396 5.545 312,069 +0.21(+3.92%)
May 22, 2006 5.496 5.496 5.169 5.336 385,381 -0.28(-4.91%)
May 19, 2006 5.599 5.614 5.390 5.611 310,748 +0.00(+0.05%)
May 18, 2006 5.941 5.981 5.572 5.608 274,753 -0.35(-5.94%)
May 17, 2006 6.084 6.105 5.905 5.962 186,581 -0.12(-1.99%)
May 16, 2006 5.875 6.087 5.875 6.084 241,730 +0.23(+3.99%)
May 15, 2006 6.102 6.102 5.829 5.850 337,167 -0.32(-5.20%)
May 12, 2006 6.511 6.511 6.087 6.171 245,032 -0.34(-5.21%)
May 11, 2006 6.874 6.874 6.511 6.511 157,851 -0.26(-3.80%)
May 10, 2006 6.465 6.804 6.465 6.768 291,595 +0.33(+5.18%)
May 09, 2006 6.283 6.435 6.283 6.435 307,115 +0.11(+1.77%)
May 08, 2006 6.262 6.374 6.223 6.323 487,092 +0.00(+0.00%)
May 05, 2006 6.314 6.405 6.290 6.323 354,339 -0.11(-1.74%)
May 04, 2006 6.550 6.550 6.389 6.435 289,613 -0.12(-1.76%)
May 03, 2006 6.674 6.674 6.511 6.550 137,706 -0.14(-2.13%)
May 02, 2006 6.738 6.756 6.589 6.692 135,395 -0.08(-1.21%)
May 01, 2006 6.617 6.783 6.562 6.774 89,492 +0.16(+2.38%)
Apr 28, 2006 6.359 6.617 6.329 6.617 389,674 +0.14(+2.20%)
Apr 27, 2006 6.971 6.971 6.450 6.474 364,246 -0.51(-7.29%)
Apr 26, 2006 6.935 7.056 6.935 6.983 196,818 -0.05(-0.69%)
Apr 25, 2006 6.910 7.116 6.865 7.031 160,162 +0.10(+1.40%)
Apr 24, 2006 6.950 6.962 6.844 6.935 132,423 -0.10(-1.42%)
Apr 21, 2006 7.047 7.198 6.910 7.034 206,395 +0.00(+0.00%)
Apr 20, 2006 7.153 7.307 6.950 7.034 438,878 -0.08(-1.06%)
Apr 19, 2006 7.570 7.737 6.683 7.110 1,581,812 -0.71(-9.13%)
Apr 18, 2006 7.692 7.987 7.661 7.825 347,074 +0.25(+3.36%)
Apr 17, 2006 7.510 7.573 7.459 7.570 265,506 +0.08(+1.09%)
Apr 13, 2006 7.622 7.676 7.471 7.489 221,916 -0.13(-1.75%)
Apr 12, 2006 7.383 7.676 7.377 7.622 152,897 +0.25(+3.33%)
Apr 11, 2006 7.601 7.628 7.313 7.377 160,823 -0.10(-1.38%)
Apr 10, 2006 7.328 7.540 7.328 7.480 263,195 +0.19(+2.57%)
Apr 07, 2006 7.419 7.419 7.113 7.292 145,962 -0.16(-2.11%)
Apr 06, 2006 7.358 7.652 7.358 7.449 425,339 +0.15(+2.03%)
Apr 05, 2006 7.101 7.322 7.101 7.301 203,092 +0.22(+3.17%)
Apr 04, 2006 7.043 7.146 7.013 7.077 111,288 +0.06(+0.82%)
Apr 03, 2006 6.986 7.192 6.986 7.019 184,269 +0.07(+0.96%)
Mar 31, 2006 6.941 7.004 6.895 6.953 127,139 +0.02(+0.31%)
Mar 30, 2006 6.935 7.007 6.916 6.931 78,265 +0.03(+0.44%)
Mar 29, 2006 6.753 6.965 6.738 6.901 107,325 +0.19(+2.89%)
Mar 28, 2006 6.928 6.928 6.674 6.707 242,060 -0.22(-3.19%)
Mar 27, 2006 6.965 7.040 6.907 6.928 221,585 +0.06(+0.93%)
Mar 24, 2006 6.901 6.982 6.832 6.865 240,409 +0.08(+1.25%)
Mar 23, 2006 6.480 6.950 6.480 6.780 353,678 +0.31(+4.87%)
Mar 22, 2006 6.353 6.483 6.323 6.465 138,697 +0.13(+2.01%)
Mar 21, 2006 6.359 6.389 6.302 6.338 195,167 -0.01(-0.14%)
Mar 20, 2006 6.208 6.386 6.171 6.347 191,534 +0.28(+4.59%)
Mar 17, 2006 6.011 6.187 6.005 6.068 168,748 +0.01(+0.20%)
Mar 16, 2006 6.017 6.078 5.996 6.056 172,711 +0.00(+0.00%)
Mar 15, 2006 6.056 6.075 6.020 6.056 151,906 -0.02(-0.25%)
Mar 14, 2006 6.056 6.087 6.050 6.071 136,055 +0.02(+0.25%)
Mar 13, 2006 6.108 6.108 6.053 6.056 181,297 -0.02(-0.35%)
Mar 10, 2006 6.071 6.117 6.068 6.078 132,092 -0.01(-0.15%)
Mar 09, 2006 6.162 6.217 6.062 6.087 125,158 -0.06(-0.99%)
Mar 08, 2006 6.283 6.283 6.035 6.147 215,641 -0.11(-1.79%)
Mar 07, 2006 6.511 6.511 6.256 6.259 244,041 -0.25(-3.86%)
Mar 06, 2006 6.526 6.774 6.474 6.511 475,204 +0.06(+0.94%)
Mar 03, 2006 6.229 6.477 6.214 6.450 264,516 +0.22(+3.55%)
Mar 02, 2006 6.238 6.283 6.196 6.229 167,427 +0.05(+0.88%)
Mar 01, 2006 6.111 6.208 6.111 6.174 113,599 +0.07(+1.09%)
Feb 28, 2006 6.226 6.238 6.071 6.108 129,781 -0.12(-1.90%)
Feb 27, 2006 6.268 6.268 6.220 6.226 106,334 -0.04(-0.68%)
Feb 24, 2006 6.262 6.268 6.238 6.268 63,074 +0.01(+0.15%)
Feb 23, 2006 6.268 6.271 6.220 6.259 73,972 -0.00(-0.05%)
Feb 22, 2006 6.329 6.329 6.256 6.262 154,878 -0.03(-0.53%)
Feb 21, 2006 6.283 6.338 6.283 6.296 232,813 +0.12(+1.91%)
Feb 17, 2006 6.075 6.184 6.056 6.177 111,618 +0.10(+1.69%)
Feb 16, 2006 6.023 6.075 5.959 6.075 102,041 +0.05(+0.85%)
Feb 15, 2006 6.081 6.102 5.984 6.023 141,669 +0.03(+0.56%)
Feb 14, 2006 5.829 6.011 5.651 5.990 209,697 +0.16(+2.75%)
Feb 13, 2006 6.102 6.132 5.814 5.829 134,074 -0.30(-4.94%)
Feb 10, 2006 6.220 6.235 5.875 6.132 222,576 -0.07(-1.17%)
Feb 09, 2006 6.184 6.341 6.184 6.205 157,520 +0.02(+0.39%)
Feb 08, 2006 6.277 6.286 6.093 6.181 164,455 -0.11(-1.69%)
Feb 07, 2006 6.480 6.480 6.259 6.286 232,153 -0.16(-2.54%)
Feb 06, 2006 6.314 6.477 6.314 6.450 209,367 +0.20(+3.25%)
Feb 03, 2006 6.202 6.283 6.181 6.247 134,734 +0.06(+0.93%)
Feb 02, 2006 6.323 6.411 6.174 6.190 216,632 -0.13(-2.06%)
Feb 01, 2006 6.168 6.323 5.966 6.320 336,506 +0.03(+0.48%)
Jan 31, 2006 6.341 6.350 6.186 6.290 351,367 -0.07(-1.10%)
Jan 30, 2006 6.465 6.477 6.326 6.359 169,078 -0.12(-1.82%)
Jan 27, 2006 6.320 6.505 6.296 6.477 197,809 +0.18(+2.89%)
Jan 26, 2006 6.474 6.480 6.205 6.296 246,683 -0.19(-2.94%)
Jan 25, 2006 6.607 6.617 6.459 6.486 258,241 -0.08(-1.29%)
Jan 24, 2006 6.356 6.589 6.320 6.571 311,078 +0.23(+3.63%)
Jan 23, 2006 6.268 6.383 6.238 6.341 316,362 +0.13(+2.05%)
Jan 20, 2006 6.344 6.435 6.123 6.214 232,813 -0.08(-1.30%)
Jan 19, 2006 6.056 6.329 6.053 6.296 283,669 +0.28(+4.68%)
Jan 18, 2006 6.056 6.056 5.950 6.014 189,553 -0.08(-1.34%)
Jan 17, 2006 5.784 6.159 5.754 6.096 531,343 +0.47(+8.28%)
Jan 13, 2006 5.569 5.638 5.569 5.629 112,278 +0.06(+1.14%)
Jan 12, 2006 5.526 5.641 5.526 5.566 168,088 +0.05(+0.93%)
Jan 11, 2006 5.405 5.520 5.390 5.514 203,423 +0.11(+2.02%)
Jan 10, 2006 5.375 5.429 5.360 5.405 98,739 +0.03(+0.56%)
Jan 09, 2006 5.405 5.430 5.372 5.375 128,130 -0.02(-0.28%)
Jan 06, 2006 5.399 5.430 5.372 5.390 92,134 +0.02(+0.39%)
Jan 05, 2006 5.293 5.384 5.284 5.369 108,976 +0.09(+1.72%)
Jan 04, 2006 5.205 5.293 5.205 5.278 142,990 +0.10(+1.99%)
Jan 03, 2006 5.115 5.178 5.087 5.175 142,660 +0.06(+1.18%)
Dec 30, 2005 5.115 5.127 5.093 5.115 90,483 +0.03(+0.54%)
Dec 29, 2005 5.003 5.115 5.003 5.087 125,158 +0.05(+0.90%)
Dec 28, 2005 4.863 5.045 4.863 5.042 269,799 +0.07(+1.34%)
Dec 27, 2005 5.057 5.060 4.924 4.975 175,683 -0.11(-2.14%)
Dec 23, 2005 5.148 5.154 5.084 5.084 103,362 -0.06(-1.12%)
Dec 22, 2005 5.133 5.148 5.121 5.142 90,153 +0.02(+0.41%)
Dec 21, 2005 5.102 5.145 5.102 5.121 116,571 +0.04(+0.83%)
Dec 20, 2005 5.102 5.139 5.075 5.078 50,195 +0.02(+0.42%)
Dec 19, 2005 5.112 5.133 5.048 5.057 69,679 -0.05(-1.07%)
Dec 16, 2005 5.112 5.133 5.069 5.112 56,469 -0.00(-0.06%)
Dec 15, 2005 5.166 5.169 5.096 5.115 54,488 -0.05(-1.05%)
Dec 14, 2005 5.154 5.208 5.102 5.169 73,641 +0.00(+0.00%)
Dec 13, 2005 5.248 5.254 5.045 5.169 182,288 -0.08(-1.61%)
Dec 12, 2005 5.390 5.414 5.248 5.254 86,190 -0.11(-2.03%)
Dec 09, 2005 5.420 5.436 5.363 5.363 77,934 +0.02(+0.28%)
Dec 08, 2005 5.375 5.393 5.345 5.348 62,744 -0.01(-0.23%)
Dec 07, 2005 5.436 5.448 5.314 5.360 70,999 -0.08(-1.45%)
Dec 06, 2005 5.390 5.445 5.360 5.439 45,902 +0.05(+0.90%)
Dec 05, 2005 5.466 5.487 5.390 5.390 131,432 -0.03(-0.50%)
Dec 02, 2005 5.239 5.469 5.239 5.417 152,237 +0.21(+3.95%)
Dec 01, 2005 5.163 5.330 5.163 5.211 166,767 +0.08(+1.47%)
Nov 30, 2005 5.178 5.178 5.133 5.136 57,790 -0.01(-0.12%)
Nov 29, 2005 5.124 5.151 5.118 5.142 83,878 +0.00(+0.06%)
Nov 28, 2005 5.115 5.166 5.115 5.139 57,460 +0.02(+0.47%)
Nov 25, 2005 5.048 5.118 5.012 5.115 22,125 +0.09(+1.87%)
Nov 23, 2005 5.057 5.057 4.966 5.021 92,795 -0.04(-0.72%)
Nov 22, 2005 5.021 5.069 4.927 5.057 97,418 +0.05(+1.09%)
Nov 21, 2005 4.863 5.024 4.863 5.003 108,316 +0.14(+2.86%)
Nov 18, 2005 4.927 4.939 4.842 4.863 109,967 -0.03(-0.68%)
Nov 17, 2005 4.909 4.936 4.866 4.897 70,339 +0.01(+0.19%)
Nov 16, 2005 4.921 4.951 4.884 4.887 69,018 +0.03(+0.56%)
Nov 15, 2005 4.936 4.969 4.830 4.860 139,027 -0.06(-1.23%)
Nov 14, 2005 5.148 5.148 4.900 4.921 123,176 -0.12(-2.29%)
Nov 11, 2005 5.027 5.072 4.906 5.036 173,702 +0.02(+0.48%)
Nov 10, 2005 4.942 5.090 4.936 5.012 135,725 +0.08(+1.53%)
Nov 09, 2005 4.996 5.057 4.936 4.936 75,623 -0.05(-0.91%)
Nov 08, 2005 5.081 5.093 4.845 4.981 138,367 -0.08(-1.56%)
Nov 07, 2005 5.166 5.166 5.039 5.060 67,367 -0.11(-2.05%)
Nov 04, 2005 5.208 5.239 5.118 5.166 66,376 -0.01(-0.18%)
Nov 03, 2005 4.996 5.175 4.996 5.175 211,348 +0.20(+4.08%)
Nov 02, 2005 4.987 5.057 4.942 4.972 126,809 +0.01(+0.18%)
Nov 01, 2005 4.912 4.981 4.912 4.963 73,972 +0.04(+0.74%)
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%)
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.