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: 4:10 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, 2016 5.018 5.026 4.835 4.901 63,884 -0.17(-3.41%)
Aug 30, 2016 5.090 5.115 5.049 5.074 32,583 -0.01(-0.20%)
Aug 29, 2016 5.054 5.090 4.978 5.085 50,700 +0.04(+0.81%)
Aug 26, 2016 5.171 5.191 5.039 5.044 62,960 -0.09(-1.78%)
Aug 25, 2016 4.947 5.136 4.947 5.136 32,579 +0.19(+3.91%)
Aug 24, 2016 5.197 5.236 4.835 4.942 79,456 -0.25(-4.90%)
Aug 23, 2016 5.156 5.442 5.115 5.197 149,068 +0.06(+1.19%)
Aug 22, 2016 5.181 5.217 5.120 5.136 59,502 +0.00(+0.00%)
Aug 19, 2016 5.090 5.171 4.964 5.136 23,830 +0.00(+0.00%)
Aug 18, 2016 5.125 5.181 5.074 5.136 14,215 +0.01(+0.20%)
Aug 17, 2016 4.906 5.181 4.789 5.125 70,379 +0.27(+5.67%)
Aug 16, 2016 4.805 4.881 4.744 4.850 20,366 +0.07(+1.38%)
Aug 15, 2016 4.647 4.881 4.606 4.784 44,527 +0.19(+4.21%)
Aug 12, 2016 4.784 4.840 4.581 4.591 76,696 -0.20(-4.25%)
Aug 11, 2016 4.784 4.851 4.728 4.794 36,491 +0.08(+1.62%)
Aug 10, 2016 4.952 4.952 4.713 4.718 62,942 -0.23(-4.73%)
Aug 09, 2016 4.988 5.054 4.947 4.952 26,720 -0.05(-0.92%)
Aug 08, 2016 4.922 5.069 4.861 4.998 101,214 +0.12(+2.51%)
Aug 05, 2016 4.784 4.952 4.760 4.876 62,872 +0.07(+1.48%)
Aug 04, 2016 4.733 4.838 4.621 4.805 50,348 +0.07(+1.40%)
Aug 03, 2016 4.535 4.822 4.489 4.739 77,230 +0.17(+3.79%)
Aug 02, 2016 4.759 4.825 4.543 4.565 134,344 -0.22(-4.57%)
Aug 01, 2016 5.278 5.278 4.744 4.784 157,984 -0.49(-9.35%)
Jul 29, 2016 5.278 5.334 5.242 5.278 37,858 -0.03(-0.58%)
Jul 28, 2016 5.395 5.445 5.309 5.309 48,635 -0.04(-0.76%)
Jul 27, 2016 5.314 5.456 5.228 5.349 90,280 +0.10(+1.84%)
Jul 26, 2016 5.223 5.322 5.223 5.253 128,617 +0.03(+0.67%)
Jul 25, 2016 5.163 5.268 5.163 5.218 71,789 +0.03(+0.67%)
Jul 22, 2016 5.128 5.208 4.993 5.183 94,261 +0.00(+0.10%)
Jul 21, 2016 5.133 5.218 5.083 5.178 48,346 +0.07(+1.47%)
Jul 20, 2016 5.178 5.238 5.093 5.103 72,600 -0.09(-1.83%)
Jul 19, 2016 5.302 5.421 5.133 5.198 68,384 -0.15(-2.89%)
Jul 18, 2016 5.193 5.377 5.193 5.352 43,773 +0.14(+2.78%)
Jul 15, 2016 5.337 5.487 5.113 5.208 188,696 +0.10(+2.05%)
Jul 14, 2016 5.183 5.198 5.050 5.103 79,662 -0.06(-1.26%)
Jul 13, 2016 5.302 5.341 5.118 5.168 42,870 -0.17(-3.18%)
Jul 12, 2016 5.452 5.592 5.302 5.337 119,024 -0.04(-0.83%)
Jul 11, 2016 5.342 5.452 5.221 5.382 114,181 +0.05(+1.03%)
Jul 08, 2016 5.188 5.342 5.188 5.327 37,607 +0.16(+3.09%)
Jul 07, 2016 5.193 5.282 5.068 5.168 55,192 -0.02(-0.48%)
Jul 06, 2016 5.183 5.283 5.058 5.193 37,114 +0.01(+0.19%)
Jul 05, 2016 5.347 5.412 5.048 5.183 99,632 -0.23(-4.24%)
Jul 01, 2016 5.362 5.412 5.412 5.412 68,897 +0.04(+0.84%)
Jun 30, 2016 5.307 5.392 5.203 5.367 74,399 +0.07(+1.42%)
Jun 29, 2016 5.143 5.392 5.073 5.293 96,340 +0.19(+3.82%)
Jun 28, 2016 5.103 5.237 5.003 5.098 42,195 +0.12(+2.41%)
Jun 27, 2016 5.013 5.118 4.968 4.978 108,345 -0.15(-2.92%)
Jun 24, 2016 5.193 5.382 5.036 5.128 105,607 -0.26(-4.82%)
Jun 23, 2016 5.312 5.430 5.053 5.387 103,724 +0.03(+0.65%)
Jun 22, 2016 5.452 5.487 5.273 5.352 79,292 -0.05(-1.02%)
Jun 21, 2016 5.372 5.492 5.268 5.407 63,219 -0.06(-1.19%)
Jun 20, 2016 5.532 5.637 5.467 5.472 79,977 +0.00(+0.00%)
Jun 17, 2016 5.497 5.647 5.342 5.472 71,208 +0.01(+0.18%)
Jun 16, 2016 5.342 5.547 5.178 5.462 66,460 +0.10(+1.96%)
Jun 15, 2016 5.078 5.453 5.078 5.357 83,996 +0.29(+5.71%)
Jun 14, 2016 5.437 5.635 4.958 5.068 124,383 -0.40(-7.31%)
Jun 13, 2016 5.437 5.717 5.357 5.467 150,791 +0.06(+1.11%)
Jun 10, 2016 5.253 5.482 5.083 5.407 113,778 +0.14(+2.65%)
Jun 09, 2016 5.342 5.377 5.133 5.268 81,633 -0.13(-2.41%)
Jun 08, 2016 5.387 5.487 5.183 5.397 189,678 +0.10(+1.98%)
Jun 07, 2016 5.492 5.797 5.158 5.293 227,237 -0.20(-3.72%)
Jun 06, 2016 4.988 5.862 4.981 5.497 782,539 +0.51(+10.21%)
Jun 03, 2016 5.053 5.192 4.813 4.988 123,152 -0.10(-2.06%)
Jun 02, 2016 4.883 5.093 4.777 5.093 73,764 +0.19(+3.98%)
Jun 01, 2016 4.988 5.098 4.775 4.898 124,516 -0.09(-1.80%)
May 31, 2016 4.683 5.105 4.623 4.988 234,605 +0.41(+9.06%)
May 27, 2016 4.524 4.574 4.574 4.574 53,475 +0.01(+0.22%)
May 26, 2016 4.708 4.708 4.519 4.564 49,600 -0.09(-2.04%)
May 25, 2016 4.529 4.708 4.489 4.658 74,198 +0.13(+2.87%)
May 24, 2016 4.529 4.559 4.374 4.529 112,012 -0.02(-0.55%)
May 23, 2016 4.429 4.758 4.334 4.554 109,703 +0.13(+2.93%)
May 20, 2016 4.484 4.484 4.274 4.424 81,903 +0.06(+1.37%)
May 19, 2016 4.414 4.474 4.169 4.364 96,650 -0.05(-1.13%)
May 18, 2016 4.793 4.828 4.394 4.414 162,155 -0.39(-8.20%)
May 17, 2016 4.354 4.843 4.354 4.808 232,340 +0.37(+8.45%)
May 16, 2016 4.424 4.755 4.419 4.434 195,821 +0.07(+1.60%)
May 13, 2016 4.324 4.464 4.274 4.364 101,279 -0.01(-0.23%)
May 12, 2016 4.309 4.439 4.184 4.374 81,563 +0.09(+2.10%)
May 11, 2016 4.264 4.329 4.169 4.284 52,119 +0.05(+1.18%)
May 10, 2016 4.299 4.299 4.109 4.234 45,542 -0.08(-1.85%)
May 09, 2016 4.204 4.334 3.969 4.314 162,604 +0.10(+2.49%)
May 06, 2016 4.134 4.249 4.094 4.209 47,681 +0.02(+0.60%)
May 05, 2016 4.239 4.343 4.154 4.184 66,277 -0.03(-0.71%)
May 04, 2016 4.414 4.464 4.134 4.214 94,651 -0.17(-3.87%)
May 03, 2016 4.713 4.713 4.258 4.384 116,334 -0.41(-8.54%)
May 02, 2016 4.858 4.861 4.683 4.793 144,398 -0.04(-0.83%)
Apr 29, 2016 4.873 4.904 4.718 4.833 121,037 +0.03(+0.62%)
Apr 28, 2016 4.474 4.948 4.474 4.803 177,174 +0.37(+8.33%)
Apr 27, 2016 4.434 4.454 4.319 4.434 63,958 +0.08(+1.83%)
Apr 26, 2016 4.310 4.388 4.159 4.354 83,333 +0.08(+1.94%)
Apr 25, 2016 4.320 4.525 4.159 4.271 115,251 -0.10(-2.29%)
Apr 22, 2016 4.354 4.414 4.129 4.371 272,965 +0.00(+0.06%)
Apr 21, 2016 4.163 4.495 4.163 4.368 192,563 +0.25(+6.04%)
Apr 20, 2016 4.198 4.222 4.100 4.120 121,029 -0.08(-1.97%)
Apr 19, 2016 3.900 4.266 3.880 4.203 497,564 +0.32(+8.30%)
Apr 18, 2016 3.509 3.905 3.431 3.880 268,388 +0.36(+10.11%)
Apr 15, 2016 3.470 3.558 3.441 3.524 88,021 +0.04(+1.05%)
Apr 14, 2016 3.485 3.563 3.431 3.487 117,677 -0.13(-3.71%)
Apr 13, 2016 3.539 3.661 3.506 3.622 103,907 +0.10(+2.91%)
Apr 12, 2016 3.417 3.534 3.383 3.519 118,134 +0.14(+4.19%)
Apr 11, 2016 3.187 3.392 3.178 3.378 98,293 +0.20(+6.30%)
Apr 08, 2016 3.090 3.207 3.090 3.178 156,599 +0.18(+6.03%)
Apr 07, 2016 2.909 3.021 2.802 2.997 61,651 +0.10(+3.37%)
Apr 06, 2016 2.763 2.953 2.728 2.899 81,666 +0.13(+4.58%)
Apr 05, 2016 2.763 2.807 2.758 2.772 41,053 -0.02(-0.70%)
Apr 04, 2016 2.850 2.929 2.782 2.792 142,688 -0.10(-3.38%)
Apr 01, 2016 2.855 2.924 2.846 2.890 44,532 -0.03(-1.17%)
Mar 31, 2016 2.943 3.007 2.880 2.924 128,888 -0.02(-0.75%)
Mar 30, 2016 2.963 3.016 2.929 2.946 124,026 +0.00(+0.08%)
Mar 29, 2016 2.870 2.973 2.846 2.943 74,179 +0.02(+0.84%)
Mar 28, 2016 3.051 3.051 2.904 2.919 88,037 -0.11(-3.55%)
Mar 24, 2016 2.831 3.026 3.026 3.026 109,404 +0.19(+6.53%)
Mar 23, 2016 3.012 3.075 2.836 2.841 145,368 -0.19(-6.13%)
Mar 22, 2016 2.831 3.046 2.831 3.026 140,494 +0.20(+7.08%)
Mar 21, 2016 3.070 3.109 2.763 2.826 219,593 -0.32(-10.09%)
Mar 18, 2016 3.197 3.246 3.085 3.143 311,687 -0.04(-1.38%)
Mar 17, 2016 3.080 3.291 3.031 3.187 257,333 +0.12(+3.98%)
Mar 16, 2016 3.187 3.187 2.942 3.065 182,272 -0.12(-3.83%)
Mar 15, 2016 3.417 3.417 3.119 3.187 347,332 -0.20(-5.91%)
Mar 14, 2016 2.748 3.783 2.748 3.387 505,048 +0.62(+22.40%)
Mar 11, 2016 2.929 2.992 2.689 2.768 214,614 -0.16(-5.34%)
Mar 10, 2016 2.909 2.958 2.819 2.924 144,428 +0.06(+2.04%)
Mar 09, 2016 3.397 3.397 2.846 2.865 162,381 -0.40(-12.26%)
Mar 08, 2016 3.685 3.705 3.178 3.265 352,349 -0.46(-12.32%)
Mar 07, 2016 3.529 4.021 3.479 3.724 262,594 +0.36(+10.74%)
Mar 04, 2016 3.236 3.661 3.236 3.363 442,907 +0.08(+2.53%)
Mar 03, 2016 3.212 3.446 3.055 3.280 839,589 +0.06(+1.97%)
Mar 02, 2016 2.538 3.314 2.509 3.217 568,888 +0.75(+30.50%)
Mar 01, 2016 2.270 2.475 2.099 2.465 359,829 +0.22(+10.02%)
Feb 29, 2016 2.123 2.343 2.123 2.240 263,086 +0.12(+5.52%)
Feb 26, 2016 2.001 2.128 2.001 2.123 107,732 +0.13(+6.36%)
Feb 25, 2016 2.055 2.065 1.957 1.996 64,015 -0.04(-1.92%)
Feb 24, 2016 2.118 2.118 1.972 2.035 101,797 -0.07(-3.47%)
Feb 23, 2016 2.187 2.196 2.079 2.109 53,983 -0.08(-3.57%)
Feb 22, 2016 2.030 2.206 2.030 2.187 143,665 +0.16(+7.95%)
Feb 19, 2016 2.094 2.094 1.991 2.026 49,166 -0.05(-2.35%)
Feb 18, 2016 2.153 2.157 2.055 2.074 42,825 -0.11(-4.92%)
Feb 17, 2016 2.201 2.287 2.084 2.182 161,348 +0.01(+0.45%)
Feb 16, 2016 2.255 2.318 2.123 2.172 102,919 -0.01(-0.45%)
Feb 12, 2016 2.172 2.182 2.182 2.182 79,902 +0.04(+1.82%)
Feb 11, 2016 2.148 2.162 2.036 2.143 83,813 +0.02(+0.92%)
Feb 10, 2016 2.079 2.153 2.054 2.123 56,683 +0.01(+0.69%)
Feb 09, 2016 2.123 2.157 2.063 2.109 60,977 +0.01(+0.70%)
Feb 08, 2016 2.050 2.284 2.037 2.094 67,127 -0.00(-0.23%)
Feb 05, 2016 2.294 2.294 2.074 2.099 81,735 -0.20(-8.51%)
Feb 04, 2016 2.016 2.318 2.016 2.294 145,647 +0.21(+10.33%)
Feb 03, 2016 1.982 2.084 1.869 2.079 73,038 +0.13(+6.50%)
Feb 02, 2016 2.099 2.109 1.928 1.952 111,582 -0.19(-8.68%)
Feb 01, 2016 2.094 2.148 2.059 2.138 87,898 -0.01(-0.45%)
Jan 29, 2016 2.011 2.185 2.011 2.148 177,109 +0.17(+8.37%)
Jan 28, 2016 1.957 1.996 1.913 1.982 225,391 +0.02(+1.25%)
Jan 27, 2016 1.943 1.996 1.913 1.957 70,977 -0.00(-0.25%)
Jan 26, 2016 1.822 2.015 1.808 1.962 78,645 +0.15(+8.53%)
Jan 25, 2016 1.798 1.877 1.784 1.808 128,618 +0.00(+0.00%)
Jan 22, 2016 1.880 1.931 1.731 1.808 136,796 -0.07(-3.60%)
Jan 21, 2016 1.528 1.919 1.528 1.875 175,340 +0.33(+21.56%)
Jan 20, 2016 1.605 1.605 1.446 1.543 196,981 +0.04(+2.56%)
Jan 19, 2016 1.731 1.731 1.495 1.504 173,619 -0.15(-9.04%)
Jan 15, 2016 1.591 1.654 1.654 1.654 181,289 +0.01(+0.88%)
Jan 14, 2016 1.605 1.687 1.572 1.639 244,602 +0.00(+0.30%)
Jan 13, 2016 1.750 1.772 1.586 1.634 149,507 -0.12(-6.87%)
Jan 12, 2016 1.871 1.904 1.740 1.755 199,897 -0.13(-6.67%)
Jan 11, 2016 1.972 1.991 1.880 1.880 82,231 -0.11(-5.57%)
Jan 08, 2016 2.010 2.026 1.986 1.991 94,251 -0.01(-0.48%)
Jan 07, 2016 2.092 2.107 1.984 2.001 152,764 -0.09(-4.38%)
Jan 06, 2016 2.194 2.198 2.078 2.092 38,597 -0.09(-4.19%)
Jan 05, 2016 2.222 2.222 2.132 2.184 51,733 +0.00(+0.00%)
Jan 04, 2016 2.107 2.227 2.063 2.184 68,661 +0.00(+0.22%)
Dec 31, 2015 2.194 2.179 2.179 2.179 128,396 -0.01(-0.66%)
Dec 30, 2015 2.155 2.232 2.153 2.194 114,874 -0.00(-0.22%)
Dec 29, 2015 2.232 2.271 2.121 2.198 173,619 -0.10(-4.40%)
Dec 28, 2015 2.362 2.391 2.290 2.300 178,806 -0.16(-6.47%)
Dec 24, 2015 2.488 2.459 2.459 2.459 142,501 -0.03(-1.35%)
Dec 23, 2015 2.073 2.497 2.073 2.492 543,758 +0.45(+22.22%)
Dec 22, 2015 1.977 2.165 1.977 2.039 376,989 +0.08(+4.19%)
Dec 21, 2015 1.996 1.996 1.885 1.957 216,759 -0.04(-1.93%)
Dec 18, 2015 1.948 2.010 1.937 1.996 112,434 +0.06(+3.24%)
Dec 17, 2015 1.880 2.010 1.880 1.933 240,698 +0.03(+1.52%)
Dec 16, 2015 2.001 2.073 1.904 1.904 114,755 -0.09(-4.36%)
Dec 15, 2015 1.943 2.015 1.880 1.991 197,419 +0.02(+1.23%)
Dec 14, 2015 2.097 2.097 1.928 1.967 267,014 -0.11(-5.12%)
Dec 11, 2015 2.136 2.160 2.073 2.073 150,352 -0.06(-2.71%)
Dec 10, 2015 2.169 2.252 2.112 2.131 323,284 -0.06(-2.64%)
Dec 09, 2015 2.420 2.478 2.107 2.189 624,843 -0.29(-11.84%)
Dec 08, 2015 2.599 2.625 2.425 2.483 223,757 -0.16(-6.02%)
Dec 07, 2015 2.652 2.830 2.585 2.642 436,959 -0.01(-0.54%)
Dec 04, 2015 2.656 2.777 2.560 2.656 508,596 -0.05(-1.78%)
Dec 03, 2015 2.878 2.878 2.678 2.705 189,903 -0.12(-4.10%)
Dec 02, 2015 2.950 2.965 2.801 2.820 140,713 -0.11(-3.78%)
Dec 01, 2015 2.950 3.008 2.902 2.931 106,315 -0.07(-2.41%)
Nov 30, 2015 2.844 3.003 2.804 3.003 76,755 +0.10(+3.49%)
Nov 27, 2015 2.989 3.008 2.849 2.902 67,384 -0.11(-3.53%)
Nov 25, 2015 2.902 3.008 3.008 3.008 87,118 +0.11(+3.65%)
Nov 24, 2015 2.767 2.964 2.724 2.902 198,375 +0.13(+4.88%)
Nov 23, 2015 2.946 3.003 2.666 2.767 710,626 -0.18(-6.06%)
Nov 20, 2015 3.312 3.365 2.893 2.946 476,669 -0.37(-11.06%)
Nov 19, 2015 3.558 3.558 3.220 3.312 414,134 -0.27(-7.41%)
Nov 18, 2015 3.543 3.664 3.254 3.577 335,371 +0.01(+0.27%)
Nov 17, 2015 3.770 3.889 3.042 3.568 364,983 -0.15(-4.15%)
Nov 16, 2015 3.664 3.756 3.522 3.722 167,813 +0.11(+2.93%)
Nov 13, 2015 3.727 3.799 3.587 3.616 159,595 -0.11(-2.98%)
Nov 12, 2015 3.886 3.910 3.625 3.727 196,790 -0.23(-5.85%)
Nov 11, 2015 4.021 4.021 3.857 3.958 91,528 -0.04(-0.97%)
Nov 10, 2015 4.098 4.151 3.958 3.997 77,618 -0.11(-2.59%)
Nov 09, 2015 4.382 4.382 4.098 4.103 91,957 -0.22(-5.13%)
Nov 06, 2015 4.242 4.416 4.001 4.324 99,570 +0.08(+1.93%)
Nov 05, 2015 4.459 4.667 4.228 4.242 267,095 -0.15(-3.51%)
Nov 04, 2015 4.570 4.570 4.368 4.397 94,957 -0.12(-2.67%)
Nov 03, 2015 4.267 4.609 4.267 4.517 177,744 +0.20(+4.58%)
Nov 02, 2015 4.156 4.459 4.146 4.320 210,302 +0.10(+2.28%)
Oct 30, 2015 4.339 4.387 3.929 4.223 358,967 -0.12(-2.67%)
Oct 29, 2015 4.474 4.599 4.276 4.339 171,353 -0.19(-4.15%)
Oct 28, 2015 4.440 4.580 4.406 4.527 116,185 +0.02(+0.43%)
Oct 27, 2015 4.541 4.628 4.508 4.508 98,002 -0.12(-2.50%)
Oct 26, 2015 4.893 4.893 4.585 4.623 141,428 -0.16(-3.33%)
Oct 23, 2015 4.855 4.879 4.700 4.782 155,465 -0.02(-0.50%)
Oct 22, 2015 4.797 5.101 4.700 4.807 122,540 +0.06(+1.22%)
Oct 21, 2015 4.739 4.898 4.705 4.749 212,160 -0.02(-0.40%)
Oct 20, 2015 4.869 4.985 4.725 4.768 273,073 -0.40(-7.83%)
Oct 19, 2015 5.187 5.260 5.116 5.173 91,526 -0.03(-0.56%)
Oct 16, 2015 5.375 5.493 5.096 5.202 175,050 -0.15(-2.88%)
Oct 15, 2015 5.477 5.496 5.269 5.356 131,679 -0.09(-1.68%)
Oct 14, 2015 5.761 5.766 5.428 5.448 155,230 -0.31(-5.44%)
Oct 13, 2015 5.790 5.833 5.679 5.761 71,545 -0.11(-1.81%)
Oct 12, 2015 5.838 5.935 5.723 5.867 81,903 +0.02(+0.33%)
Oct 09, 2015 5.698 5.848 5.670 5.848 17,498 +0.22(+3.85%)
Oct 08, 2015 5.665 5.841 5.544 5.631 126,232 -0.10(-1.68%)
Oct 07, 2015 5.776 5.843 5.609 5.727 59,319 +0.03(+0.51%)
Oct 06, 2015 5.761 5.761 5.562 5.698 78,539 -0.08(-1.42%)
Oct 05, 2015 5.665 5.899 5.621 5.780 73,685 +0.10(+1.70%)
Oct 02, 2015 5.732 5.925 5.665 5.684 64,998 -0.02(-0.34%)
Oct 01, 2015 5.838 5.838 5.670 5.703 43,416 -0.08(-1.33%)
Sep 30, 2015 5.882 5.905 5.684 5.780 58,369 -0.05(-0.91%)
Sep 29, 2015 6.099 6.099 5.833 5.833 57,261 -0.22(-3.66%)
Sep 28, 2015 6.181 6.195 6.026 6.055 42,055 -0.10(-1.57%)
Sep 25, 2015 6.234 6.330 6.147 6.152 48,674 -0.11(-1.69%)
Sep 24, 2015 6.267 6.382 6.147 6.258 42,905 -0.02(-0.31%)
Sep 23, 2015 6.499 6.499 6.267 6.277 29,309 -0.20(-3.05%)
Sep 22, 2015 6.446 6.475 6.344 6.475 21,229 -0.05(-0.81%)
Sep 21, 2015 6.484 6.532 6.445 6.528 58,402 +0.04(+0.67%)
Sep 18, 2015 6.214 6.484 6.161 6.484 75,614 +0.27(+4.34%)
Sep 17, 2015 6.147 6.263 6.079 6.214 45,320 +0.12(+1.98%)
Sep 16, 2015 6.123 6.161 6.026 6.094 61,101 -0.05(-0.78%)
Sep 15, 2015 6.084 6.267 6.075 6.142 42,704 +0.00(+0.00%)
Sep 14, 2015 6.195 6.209 6.032 6.142 37,305 +0.08(+1.27%)
Sep 11, 2015 6.094 6.185 6.055 6.065 27,973 -0.08(-1.26%)
Sep 10, 2015 6.152 6.263 6.050 6.142 28,560 -0.08(-1.32%)
Sep 09, 2015 6.272 6.369 6.026 6.224 155,307 -0.08(-1.30%)
Sep 08, 2015 6.291 6.367 6.027 6.306 128,891 +0.03(+0.54%)
Sep 04, 2015 6.147 6.272 6.272 6.272 41,070 +0.11(+1.80%)
Sep 03, 2015 6.026 6.243 6.026 6.161 99,066 +0.13(+2.24%)
Sep 02, 2015 6.171 6.263 6.002 6.026 31,292 -0.13(-2.04%)
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.