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

Permian Basin Royalty Trust (NY: PBT )

12.41 +0.06 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2008 9.198 9.356 8.995 9.210 1,402,394 +0.02(+0.18%)
Apr 29, 2008 9.595 9.595 9.125 9.194 1,534,222 -0.45(-4.70%)
Apr 28, 2008 9.206 9.700 9.206 9.648 1,606,604 +0.27(+2.90%)
Apr 25, 2008 9.696 9.696 9.092 9.376 4,036,726 -0.18(-1.91%)
Apr 24, 2008 10.93 10.93 9.117 9.558 8,782,698 -1.55(-13.94%)
Apr 23, 2008 11.24 11.24 11.03 11.11 1,123,081 -0.04(-0.33%)
Apr 22, 2008 11.14 11.26 11.09 11.14 1,158,378 +0.05(+0.44%)
Apr 21, 2008 11.20 11.20 10.98 11.09 1,511,561 +0.09(+0.85%)
Apr 18, 2008 11.16 11.20 10.90 11.00 1,906,840 +0.01(+0.07%)
Apr 17, 2008 10.78 11.04 10.77 10.99 1,486,982 +0.25(+2.34%)
Apr 16, 2008 10.73 10.87 10.47 10.74 1,552,098 +0.17(+1.61%)
Apr 15, 2008 10.47 10.58 10.33 10.57 1,480,499 +0.25(+2.43%)
Apr 14, 2008 10.22 10.33 10.15 10.32 1,144,042 +0.21(+2.08%)
Apr 11, 2008 9.927 10.11 9.672 10.11 1,301,853 +0.06(+0.61%)
Apr 10, 2008 10.12 10.22 10.00 10.05 1,150,960 -0.11(-1.12%)
Apr 09, 2008 10.05 10.29 10.02 10.16 1,646,116 +0.21(+2.16%)
Apr 08, 2008 10.13 10.13 9.806 9.947 1,774,802 +0.03(+0.29%)
Apr 07, 2008 10.23 10.23 9.826 9.919 2,796,642 +0.58(+6.25%)
Apr 04, 2008 9.299 9.421 9.218 9.336 1,299,725 +0.19(+2.04%)
Apr 03, 2008 9.133 9.218 9.048 9.149 820,552 +0.06(+0.62%)
Apr 02, 2008 8.914 9.092 8.833 9.092 903,318 +0.17(+1.95%)
Apr 01, 2008 9.036 9.036 8.760 8.918 800,864 -0.06(-0.63%)
Mar 31, 2008 8.918 9.117 8.837 8.975 959,431 -0.02(-0.23%)
Mar 28, 2008 9.137 9.137 8.938 8.995 667,198 +0.04(+0.45%)
Mar 27, 2008 9.194 9.194 8.934 8.955 1,495,067 -0.10(-1.12%)
Mar 26, 2008 8.910 9.080 8.813 9.056 1,414,455 +0.27(+3.04%)
Mar 25, 2008 8.712 8.853 8.509 8.789 1,037,205 +0.33(+3.93%)
Mar 24, 2008 8.270 8.537 8.213 8.456 1,135,695 +0.19(+2.25%)
Mar 21, 2008 8.574 8.602 8.055 8.270 3,091,984 +0.00(+0.00%)
Mar 20, 2008 8.574 8.602 8.055 8.270 3,091,984 -0.38(-4.40%)
Mar 19, 2008 8.849 8.853 8.630 8.651 1,515,317 -0.25(-2.78%)
Mar 18, 2008 8.991 9.015 8.691 8.898 899,982 +0.19(+2.14%)
Mar 17, 2008 8.772 8.995 8.570 8.712 1,337,789 -0.19(-2.09%)
Mar 14, 2008 8.817 8.955 8.712 8.898 1,167,162 +0.11(+1.20%)
Mar 13, 2008 8.290 8.797 8.290 8.793 2,222,689 +0.32(+3.83%)
Mar 12, 2008 8.894 8.914 8.104 8.468 3,937,750 -0.51(-5.64%)
Mar 11, 2008 9.198 9.279 8.630 8.975 2,601,581 -0.09(-1.03%)
Mar 10, 2008 9.190 9.364 9.015 9.068 3,866,982 -0.05(-0.53%)
Mar 07, 2008 8.663 9.121 8.614 9.117 5,060,784 +0.55(+6.38%)
Mar 06, 2008 8.606 9.380 8.306 8.570 8,642,709 +0.71(+9.02%)
Mar 05, 2008 7.622 7.861 7.622 7.861 606,710 +0.30(+4.02%)
Mar 04, 2008 7.759 7.808 7.557 7.557 601,048 -0.16(-2.10%)
Mar 03, 2008 7.699 7.836 7.626 7.719 570,371 +0.00(+0.05%)
Feb 29, 2008 7.796 7.796 7.581 7.715 529,945 -0.07(-0.94%)
Feb 28, 2008 7.658 7.828 7.658 7.788 666,998 +0.12(+1.59%)
Feb 27, 2008 7.820 7.861 7.581 7.666 752,282 -0.15(-1.97%)
Feb 26, 2008 7.670 7.873 7.618 7.820 1,085,303 +0.16(+2.12%)
Feb 25, 2008 7.569 7.674 7.536 7.658 861,540 +0.12(+1.66%)
Feb 22, 2008 7.293 7.581 7.293 7.533 572,575 -0.07(-0.89%)
Feb 21, 2008 7.715 7.763 7.435 7.601 956,432 -0.04(-0.48%)
Feb 20, 2008 7.557 7.699 7.419 7.638 1,212,699 +0.15(+2.06%)
Feb 19, 2008 7.407 7.536 7.342 7.484 842,176 +0.22(+3.01%)
Feb 18, 2008 7.208 7.310 7.208 7.265 0 +0.00(+0.00%)
Feb 15, 2008 7.208 7.310 7.208 7.265 804,139 +0.06(+0.79%)
Feb 14, 2008 7.156 7.233 7.111 7.208 616,164 +0.10(+1.43%)
Feb 13, 2008 7.111 7.156 7.026 7.107 498,308 +0.03(+0.40%)
Feb 12, 2008 7.083 7.111 6.989 7.079 602,346 +0.01(+0.11%)
Feb 11, 2008 6.989 7.111 6.985 7.071 696,784 +0.09(+1.22%)
Feb 08, 2008 6.848 6.985 6.848 6.985 571,489 +0.14(+2.01%)
Feb 07, 2008 6.827 6.880 6.726 6.848 410,921 +0.04(+0.54%)
Feb 06, 2008 6.908 6.967 6.791 6.811 503,895 -0.10(-1.41%)
Feb 05, 2008 6.888 7.026 6.888 6.908 454,407 -0.02(-0.35%)
Feb 04, 2008 7.010 7.010 6.904 6.933 498,209 +0.00(+0.06%)
Feb 01, 2008 6.989 7.071 6.860 6.929 677,694 +0.04(+0.59%)
Jan 31, 2008 6.868 6.957 6.804 6.888 347,987 -0.01(-0.18%)
Jan 30, 2008 6.864 6.949 6.787 6.900 538,363 +0.08(+1.13%)
Jan 29, 2008 6.941 6.941 6.787 6.823 402,577 -0.06(-0.94%)
Jan 28, 2008 6.835 6.937 6.746 6.888 809,534 +0.17(+2.53%)
Jan 25, 2008 6.884 6.892 6.686 6.718 751,512 -0.07(-1.07%)
Jan 24, 2008 6.495 6.799 6.495 6.791 569,006 +0.30(+4.62%)
Jan 23, 2008 6.479 6.556 6.329 6.491 548,902 -0.01(-0.19%)
Jan 22, 2008 6.341 6.580 6.179 6.503 1,031,471 -0.18(-2.67%)
Jan 21, 2008 6.629 6.771 6.576 6.682 0 +0.00(+0.00%)
Jan 18, 2008 6.629 6.771 6.576 6.682 640,119 +0.08(+1.23%)
Jan 17, 2008 6.706 6.852 6.524 6.601 594,853 -0.04(-0.67%)
Jan 16, 2008 6.872 6.884 6.596 6.645 738,935 -0.19(-2.73%)
Jan 15, 2008 6.937 7.002 6.831 6.831 755,826 -0.11(-1.52%)
Jan 14, 2008 6.888 7.022 6.888 6.937 632,463 +0.06(+0.94%)
Jan 11, 2008 6.884 6.917 6.686 6.872 925,639 +0.11(+1.56%)
Jan 10, 2008 6.726 6.884 6.706 6.767 788,065 +0.06(+0.91%)
Jan 09, 2008 6.653 6.726 6.584 6.706 841,818 +0.06(+0.91%)
Jan 08, 2008 6.609 6.653 6.572 6.645 626,562 +0.09(+1.30%)
Jan 07, 2008 6.649 6.649 6.503 6.560 536,031 +0.01(+0.19%)
Jan 04, 2008 6.669 6.669 6.511 6.548 403,658 -0.05(-0.80%)
Jan 03, 2008 6.564 6.641 6.544 6.601 427,980 +0.04(+0.62%)
Jan 02, 2008 6.434 6.560 6.398 6.560 508,856 +0.09(+1.31%)
Jan 01, 2008 6.524 6.524 6.442 6.475 0 +0.00(+0.00%)
Dec 31, 2007 6.524 6.524 6.442 6.475 392,362 -0.02(-0.31%)
Dec 28, 2007 6.430 6.524 6.430 6.495 206,430 +0.06(+1.01%)
Dec 27, 2007 6.341 6.483 6.333 6.430 289,607 -0.05(-0.81%)
Dec 26, 2007 6.491 6.532 6.430 6.483 434,860 +0.01(+0.13%)
Dec 24, 2007 6.345 6.491 6.345 6.475 215,340 +0.07(+1.14%)
Dec 21, 2007 6.515 6.515 6.402 6.402 434,120 -0.07(-1.13%)
Dec 20, 2007 6.459 6.503 6.382 6.475 386,981 +0.04(+0.57%)
Dec 19, 2007 6.398 6.495 6.398 6.438 630,575 +0.04(+0.63%)
Dec 18, 2007 6.394 6.532 6.345 6.398 511,684 -0.00(-0.06%)
Dec 17, 2007 6.495 6.532 6.341 6.402 652,360 -0.10(-1.56%)
Dec 14, 2007 6.333 6.503 6.301 6.503 744,100 +0.17(+2.75%)
Dec 13, 2007 6.276 6.329 6.260 6.329 383,279 +0.05(+0.84%)
Dec 12, 2007 6.139 6.282 6.122 6.276 529,903 +0.18(+2.92%)
Dec 11, 2007 6.037 6.143 6.037 6.098 331,947 +0.04(+0.74%)
Dec 10, 2007 6.037 6.139 6.037 6.053 295,562 -0.00(-0.07%)
Dec 07, 2007 6.090 6.090 6.037 6.058 184,606 -0.04(-0.66%)
Dec 06, 2007 6.074 6.098 6.025 6.098 457,566 +0.06(+0.94%)
Dec 05, 2007 6.175 6.175 5.968 6.041 376,122 -0.12(-1.91%)
Dec 04, 2007 6.037 6.159 5.806 6.159 909,209 +0.10(+1.67%)
Dec 03, 2007 6.139 6.167 6.045 6.058 218,911 -0.09(-1.39%)
Nov 30, 2007 6.037 6.143 6.037 6.143 383,526 +0.04(+0.73%)
Nov 29, 2007 6.252 6.252 6.098 6.098 324,329 -0.09(-1.44%)
Nov 28, 2007 6.361 6.361 6.179 6.187 516,551 -0.15(-2.37%)
Nov 27, 2007 6.305 6.361 6.220 6.337 491,871 +0.01(+0.13%)
Nov 26, 2007 6.382 6.402 6.313 6.329 362,005 -0.00(-0.06%)
Nov 23, 2007 6.199 6.357 6.187 6.333 204,103 +0.09(+1.43%)
Nov 21, 2007 6.248 6.361 6.216 6.244 372,420 -0.01(-0.13%)
Nov 20, 2007 6.301 6.386 6.240 6.252 536,295 -0.02(-0.39%)
Nov 19, 2007 6.220 6.276 6.143 6.276 566,158 +0.07(+1.11%)
Nov 16, 2007 6.058 6.297 6.058 6.207 379,333 +0.15(+2.41%)
Nov 15, 2007 6.280 6.280 6.017 6.062 399,321 -0.01(-0.13%)
Nov 14, 2007 6.037 6.199 6.037 6.070 537,285 +0.02(+0.40%)
Nov 13, 2007 6.118 6.280 5.981 6.045 575,289 -0.06(-1.00%)
Nov 12, 2007 6.232 6.232 6.098 6.106 367,336 -0.12(-1.89%)
Nov 09, 2007 6.195 6.260 6.179 6.224 317,238 +0.00(+0.00%)
Nov 08, 2007 6.341 6.374 6.220 6.224 794,954 -0.08(-1.29%)
Nov 07, 2007 6.301 6.430 6.288 6.305 577,372 -0.12(-1.89%)
Nov 06, 2007 6.370 6.463 6.370 6.426 451,396 +0.08(+1.28%)
Nov 05, 2007 6.402 6.402 6.240 6.345 403,517 -0.06(-0.89%)
Nov 02, 2007 6.418 6.418 6.305 6.402 355,391 +0.06(+0.89%)
Nov 01, 2007 6.402 6.418 6.240 6.345 428,197 -0.04(-0.63%)
Oct 31, 2007 6.240 6.398 6.224 6.386 740,645 +0.12(+1.94%)
Oct 30, 2007 6.390 6.390 6.179 6.264 559,494 -0.13(-1.97%)
Oct 29, 2007 6.442 6.442 6.321 6.390 402,036 -0.09(-1.44%)
Oct 26, 2007 6.463 6.483 6.386 6.483 417,338 +0.06(+0.95%)
Oct 25, 2007 6.370 6.438 6.305 6.422 411,415 +0.06(+1.02%)
Oct 24, 2007 6.361 6.398 6.297 6.357 341,817 +0.09(+1.36%)
Oct 23, 2007 6.301 6.357 6.224 6.272 304,303 -0.02(-0.26%)
Oct 22, 2007 6.260 6.382 6.118 6.288 486,935 +0.01(+0.13%)
Oct 19, 2007 6.398 6.430 6.252 6.280 468,425 -0.10(-1.52%)
Oct 18, 2007 6.349 6.382 6.288 6.378 274,194 +0.09(+1.42%)
Oct 17, 2007 6.361 6.422 6.280 6.288 408,453 -0.06(-0.89%)
Oct 16, 2007 6.284 6.438 6.256 6.345 507,420 +0.05(+0.84%)
Oct 15, 2007 6.220 6.321 6.199 6.293 497,054 +0.15(+2.37%)
Oct 12, 2007 6.195 6.195 6.123 6.147 206,571 +0.04(+0.66%)
Oct 11, 2007 6.106 6.167 6.075 6.106 395,619 +0.01(+0.13%)
Oct 10, 2007 6.090 6.122 6.041 6.098 292,457 +0.07(+1.14%)
Oct 09, 2007 6.033 6.098 5.977 6.029 343,298 +0.05(+0.81%)
Oct 08, 2007 6.037 6.037 5.977 5.981 261,607 -0.06(-1.01%)
Oct 05, 2007 5.956 6.078 5.952 6.041 322,567 -0.02(-0.27%)
Oct 04, 2007 6.017 6.078 5.835 6.058 414,376 +0.02(+0.40%)
Oct 03, 2007 6.098 6.098 6.009 6.033 248,033 -0.03(-0.53%)
Oct 02, 2007 6.098 6.139 6.025 6.066 308,252 +0.01(+0.13%)
Oct 01, 2007 6.280 6.280 6.058 6.058 466,944 -0.10(-1.64%)
Sep 28, 2007 6.118 6.207 6.102 6.159 266,050 +0.02(+0.40%)
Sep 27, 2007 6.098 6.199 6.098 6.135 292,704 -0.00(-0.07%)
Sep 26, 2007 6.135 6.228 6.045 6.139 500,016 -0.10(-1.56%)
Sep 25, 2007 6.224 6.280 6.155 6.236 489,897 +0.04(+0.59%)
Sep 24, 2007 6.220 6.252 6.102 6.199 500,509 +0.06(+0.99%)
Sep 21, 2007 6.062 6.195 6.062 6.139 628,105 -0.08(-1.30%)
Sep 20, 2007 6.090 6.220 6.001 6.220 571,094 +0.13(+2.15%)
Sep 19, 2007 6.098 6.179 6.078 6.089 559,248 +0.04(+0.72%)
Sep 18, 2007 5.948 6.078 5.871 6.045 715,965 +0.13(+2.19%)
Sep 17, 2007 5.895 5.977 5.875 5.916 188,554 +0.04(+0.76%)
Sep 14, 2007 5.871 5.895 5.823 5.871 381,552 +0.09(+1.61%)
Sep 13, 2007 5.855 5.875 5.770 5.778 157,458 -0.10(-1.66%)
Sep 12, 2007 5.867 5.908 5.794 5.875 464,723 +0.05(+0.90%)
Sep 11, 2007 5.875 5.916 5.786 5.823 211,754 -0.05(-0.90%)
Sep 10, 2007 5.774 5.908 5.713 5.875 346,259 +0.02(+0.35%)
Sep 07, 2007 5.770 5.920 5.750 5.855 271,726 +0.04(+0.77%)
Sep 06, 2007 5.875 5.875 5.794 5.810 305,291 -0.01(-0.21%)
Sep 05, 2007 5.794 5.847 5.693 5.823 523,215 +0.01(+0.14%)
Sep 04, 2007 5.592 5.814 5.592 5.814 606,880 +0.23(+4.14%)
Aug 31, 2007 5.660 5.713 5.579 5.583 241,370 -0.06(-1.01%)
Aug 30, 2007 5.567 5.673 5.559 5.640 213,234 +0.05(+0.94%)
Aug 29, 2007 5.425 5.713 5.425 5.588 303,069 +0.09(+1.70%)
Aug 28, 2007 5.620 5.664 5.494 5.494 337,128 -0.13(-2.23%)
Aug 27, 2007 5.677 5.677 5.474 5.620 447,694 -0.04(-0.64%)
Aug 24, 2007 5.555 5.673 5.539 5.656 352,183 +0.05(+0.87%)
Aug 23, 2007 5.571 5.608 5.478 5.608 283,079 +0.09(+1.62%)
Aug 22, 2007 5.511 5.567 5.458 5.519 235,693 +0.07(+1.26%)
Aug 21, 2007 5.271 5.494 5.271 5.450 386,981 +0.09(+1.74%)
Aug 20, 2007 5.430 5.430 5.263 5.357 429,431 -0.00(-0.08%)
Aug 17, 2007 5.389 5.502 5.328 5.361 491,871 +0.02(+0.30%)
Aug 16, 2007 5.357 5.389 5.227 5.344 598,489 -0.15(-2.66%)
Aug 15, 2007 5.656 5.656 5.474 5.490 274,194 -0.06(-1.09%)
Aug 14, 2007 5.677 5.681 5.490 5.551 177,695 -0.09(-1.58%)
Aug 13, 2007 5.673 5.774 5.470 5.640 486,442 +0.21(+3.88%)
Aug 10, 2007 5.470 5.571 5.369 5.430 695,234 -0.14(-2.55%)
Aug 09, 2007 5.506 5.652 5.425 5.571 1,005,708 -0.16(-2.76%)
Aug 08, 2007 5.717 5.770 5.571 5.729 755,453 +0.04(+0.76%)
Aug 07, 2007 5.746 5.794 5.506 5.686 427,950 -0.04(-0.75%)
Aug 06, 2007 5.571 5.729 5.324 5.729 672,529 +0.15(+2.69%)
Aug 03, 2007 5.596 5.956 5.571 5.579 392,905 -0.38(-6.33%)
Aug 02, 2007 5.721 5.956 5.604 5.956 260,126 +0.23(+3.96%)
Aug 01, 2007 5.685 5.827 5.563 5.729 506,926 -0.10(-1.74%)
Jul 31, 2007 5.665 5.831 5.644 5.831 422,274 +0.13(+2.27%)
Jul 30, 2007 5.774 5.794 5.636 5.701 263,335 -0.05(-0.92%)
Jul 27, 2007 5.689 5.823 5.685 5.754 274,194 +0.06(+1.07%)
Jul 26, 2007 5.835 5.875 5.693 5.693 463,736 -0.16(-2.77%)
Jul 25, 2007 5.835 5.871 5.754 5.855 593,059 +0.12(+2.07%)
Jul 24, 2007 5.960 5.960 5.713 5.736 694,247 -0.24(-4.02%)
Jul 23, 2007 5.936 5.977 5.814 5.977 587,136 +0.04(+0.75%)
Jul 20, 2007 5.875 5.936 5.819 5.932 571,094 +0.07(+1.17%)
Jul 19, 2007 5.847 5.867 5.827 5.863 400,309 +0.02(+0.35%)
Jul 18, 2007 5.867 5.867 5.786 5.843 378,837 +0.03(+0.49%)
Jul 17, 2007 5.839 5.867 5.802 5.814 474,348 -0.01(-0.21%)
Jul 16, 2007 5.835 5.855 5.656 5.827 677,465 +0.02(+0.28%)
Jul 13, 2007 5.677 5.810 5.652 5.810 647,355 +0.12(+2.14%)
Jul 12, 2007 5.612 5.693 5.592 5.689 630,326 +0.13(+2.26%)
Jul 11, 2007 5.571 5.612 5.547 5.563 269,011 -0.01(-0.22%)
Jul 10, 2007 5.571 5.628 5.525 5.575 324,541 +0.00(+0.07%)
Jul 09, 2007 5.490 5.571 5.458 5.571 532,346 +0.07(+1.25%)
Jul 06, 2007 5.450 5.555 5.430 5.502 486,935 +0.08(+1.49%)
Jul 05, 2007 5.324 5.446 5.308 5.421 468,672 +0.15(+2.92%)
Jul 03, 2007 5.276 5.344 5.255 5.267 409,934 -0.02(-0.38%)
Jul 02, 2007 5.348 5.369 5.255 5.288 443,005 -0.11(-2.03%)
Jun 29, 2007 5.292 5.409 5.292 5.397 466,451 +0.12(+2.30%)
Jun 28, 2007 5.304 5.348 5.267 5.276 321,579 -0.03(-0.58%)
Jun 27, 2007 5.227 5.361 5.247 5.306 444,979 +0.01(+0.28%)
Jun 26, 2007 5.442 5.442 5.292 5.292 408,206 -0.07(-1.28%)
Jun 25, 2007 5.369 5.417 5.328 5.361 279,870 -0.05(-0.90%)
Jun 22, 2007 5.519 5.519 5.389 5.409 222,366 -0.02(-0.45%)
Jun 21, 2007 5.450 5.470 5.409 5.434 293,691 +0.04(+0.83%)
Jun 20, 2007 5.543 5.543 5.389 5.389 334,166 -0.07(-1.34%)
Jun 19, 2007 5.442 5.531 5.425 5.462 421,533 -0.01(-0.15%)
Jun 18, 2007 5.430 5.478 5.413 5.470 351,442 +0.04(+0.75%)
Jun 15, 2007 5.401 5.438 5.389 5.430 473,608 +0.03(+0.53%)
Jun 14, 2007 5.369 5.409 5.336 5.401 435,107 +0.03(+0.60%)
Jun 13, 2007 5.450 5.462 5.348 5.369 362,055 +0.01(+0.15%)
Jun 12, 2007 5.417 5.430 5.332 5.361 268,518 -0.06(-1.19%)
Jun 11, 2007 5.328 5.430 5.328 5.425 355,638 +0.05(+0.98%)
Jun 08, 2007 5.328 5.385 5.280 5.373 380,811 +0.00(+0.00%)
Jun 07, 2007 5.413 5.470 5.348 5.373 526,670 -0.08(-1.41%)
Jun 06, 2007 5.535 5.600 5.417 5.450 420,052 -0.10(-1.82%)
Jun 05, 2007 5.567 5.583 5.511 5.551 421,780 -0.12(-2.14%)
Jun 04, 2007 5.413 5.673 5.409 5.673 520,006 +0.17(+3.17%)
Jun 01, 2007 5.527 5.567 5.494 5.498 349,221 -0.07(-1.24%)
May 31, 2007 5.474 5.571 5.474 5.567 432,146 +0.08(+1.40%)
May 30, 2007 5.397 5.511 5.397 5.490 361,808 +0.07(+1.27%)
May 29, 2007 5.470 5.502 5.369 5.421 398,581 -0.07(-1.33%)
May 25, 2007 5.502 5.571 5.478 5.494 373,901 +0.00(+0.07%)
May 24, 2007 5.628 5.673 5.446 5.490 443,252 -0.14(-2.45%)
May 23, 2007 5.665 5.697 5.604 5.628 399,075 -0.02(-0.29%)
May 22, 2007 5.673 5.774 5.628 5.644 414,623 +0.01(+0.14%)
May 21, 2007 5.592 5.681 5.551 5.636 755,453 +0.06(+1.02%)
May 18, 2007 5.571 5.604 5.506 5.579 440,537 +0.02(+0.36%)
May 17, 2007 5.430 5.559 5.369 5.559 767,300 +0.21(+3.94%)
May 16, 2007 5.324 5.425 5.288 5.348 917,107 -0.06(-1.12%)
May 15, 2007 5.519 5.547 5.348 5.409 593,799 -0.10(-1.84%)
May 14, 2007 5.474 5.612 5.450 5.511 520,747 +0.02(+0.44%)
May 11, 2007 5.571 5.632 5.478 5.486 657,721 -0.02(-0.29%)
May 10, 2007 5.498 5.575 5.470 5.502 367,484 +0.00(+0.07%)
May 09, 2007 5.506 5.551 5.490 5.498 486,195 -0.06(-1.09%)
May 08, 2007 5.470 5.620 5.434 5.559 603,918 +0.02(+0.29%)
May 07, 2007 5.624 5.640 5.511 5.543 598,489 -0.09(-1.58%)
May 04, 2007 5.612 5.656 5.575 5.632 391,424 +0.03(+0.51%)
May 03, 2007 5.600 5.652 5.555 5.604 508,407 -0.00(-0.07%)
May 02, 2007 5.713 5.733 5.596 5.608 501,496 -0.11(-1.91%)
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.