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

Permian Basin Royalty Trust (NY: PBT )

13.26 +0.33 (+2.55%)
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 (%)
Jun 30, 2005 5.968 6.163 5.960 6.147 198,673 +0.15(+2.43%)
Jun 29, 2005 6.082 6.118 5.956 6.001 157,211 -0.11(-1.79%)
Jun 28, 2005 6.159 6.171 6.037 6.110 276,168 -0.15(-2.39%)
Jun 27, 2005 5.997 6.280 5.997 6.260 407,959 +0.30(+5.10%)
Jun 24, 2005 5.867 5.977 5.839 5.956 218,417 +0.13(+2.23%)
Jun 23, 2005 5.827 5.908 5.774 5.827 179,916 +0.04(+0.70%)
Jun 22, 2005 5.713 5.863 5.592 5.786 272,220 +0.05(+0.92%)
Jun 21, 2005 5.895 5.944 5.673 5.733 278,883 -0.16(-2.68%)
Jun 20, 2005 5.713 5.936 5.697 5.891 278,143 +0.18(+3.12%)
Jun 17, 2005 5.673 5.713 5.656 5.713 174,240 +0.07(+1.22%)
Jun 16, 2005 5.454 5.652 5.450 5.644 191,269 +0.15(+2.65%)
Jun 15, 2005 5.482 5.571 5.430 5.498 277,156 +0.04(+0.74%)
Jun 14, 2005 5.462 5.486 5.348 5.458 256,918 +0.01(+0.22%)
Jun 13, 2005 5.430 5.466 5.348 5.446 161,653 +0.08(+1.43%)
Jun 10, 2005 5.369 5.425 5.312 5.369 175,474 +0.00(+0.08%)
Jun 09, 2005 5.267 5.365 5.243 5.365 183,865 +0.14(+2.72%)
Jun 08, 2005 5.296 5.365 5.194 5.223 359,833 -0.00(-0.08%)
Jun 07, 2005 5.344 5.369 5.223 5.227 252,476 -0.09(-1.68%)
Jun 06, 2005 5.271 5.348 5.223 5.316 268,271 +0.09(+1.63%)
Jun 03, 2005 5.247 5.267 5.166 5.231 231,251 +0.02(+0.47%)
Jun 02, 2005 5.288 5.288 5.105 5.207 169,798 -0.04(-0.77%)
Jun 01, 2005 5.146 5.267 5.146 5.247 128,335 +0.06(+1.17%)
May 31, 2005 5.227 5.243 5.130 5.186 118,710 +0.00(+0.00%)
May 27, 2005 5.186 5.348 5.126 5.186 171,032 +0.01(+0.23%)
May 26, 2005 5.113 5.227 5.105 5.174 151,534 +0.06(+1.19%)
May 25, 2005 5.073 5.178 5.032 5.113 186,333 +0.08(+1.61%)
May 24, 2005 5.024 5.065 4.984 5.032 142,650 +0.03(+0.65%)
May 23, 2005 4.968 5.057 4.968 5.000 176,955 +0.06(+1.15%)
May 20, 2005 4.866 4.964 4.866 4.943 102,175 +0.05(+0.99%)
May 19, 2005 4.862 4.935 4.862 4.895 93,290 +0.03(+0.58%)
May 18, 2005 4.846 4.964 4.801 4.866 140,182 +0.02(+0.42%)
May 17, 2005 4.874 4.988 4.801 4.846 177,448 +0.01(+0.25%)
May 16, 2005 4.968 4.984 4.777 4.834 205,584 -0.16(-3.23%)
May 13, 2005 5.142 5.146 4.988 4.995 91,809 -0.11(-2.16%)
May 12, 2005 5.194 5.243 5.065 5.105 152,768 -0.12(-2.33%)
May 11, 2005 5.357 5.357 5.223 5.227 133,025 -0.10(-1.90%)
May 10, 2005 5.259 5.405 5.227 5.328 256,671 +0.11(+2.10%)
May 09, 2005 5.267 5.267 5.105 5.219 165,355 +0.03(+0.63%)
May 06, 2005 5.186 5.284 5.146 5.186 261,607 +0.04(+0.79%)
May 05, 2005 5.061 5.207 5.024 5.146 160,666 +0.12(+2.42%)
May 04, 2005 5.065 5.085 4.964 5.024 93,290 -0.02(-0.40%)
May 03, 2005 5.004 5.211 4.874 5.045 214,468 +0.04(+0.81%)
May 02, 2005 4.903 5.065 4.866 5.004 332,685 +0.00(+0.00%)
Apr 29, 2005 5.065 5.263 4.984 5.004 235,940 -0.02(-0.40%)
Apr 28, 2005 5.024 5.113 4.858 5.024 224,587 -0.01(-0.16%)
Apr 27, 2005 5.182 5.259 5.020 5.032 324,788 -0.18(-3.50%)
Apr 26, 2005 5.263 5.263 5.178 5.215 196,946 +0.01(+0.16%)
Apr 25, 2005 5.085 5.267 5.069 5.207 304,303 +0.14(+2.80%)
Apr 22, 2005 4.947 5.138 4.943 5.065 240,382 +0.10(+2.04%)
Apr 21, 2005 4.870 4.984 4.862 4.964 202,622 +0.05(+1.07%)
Apr 20, 2005 5.024 5.061 4.903 4.911 287,768 -0.10(-1.94%)
Apr 19, 2005 4.749 5.020 4.741 5.008 522,474 +0.31(+6.64%)
Apr 18, 2005 4.441 4.765 4.376 4.696 644,640 +0.16(+3.48%)
Apr 15, 2005 5.065 5.089 4.356 4.538 1,228,321 -0.56(-10.97%)
Apr 14, 2005 5.288 5.288 5.089 5.097 362,301 -0.19(-3.60%)
Apr 13, 2005 5.405 5.405 5.219 5.288 208,545 -0.11(-1.95%)
Apr 12, 2005 5.450 5.506 5.332 5.393 111,306 -0.06(-1.04%)
Apr 11, 2005 5.389 5.511 5.348 5.450 193,737 -0.02(-0.30%)
Apr 08, 2005 5.490 5.519 5.267 5.466 209,532 -0.09(-1.53%)
Apr 07, 2005 5.713 5.721 5.470 5.551 183,125 -0.12(-2.14%)
Apr 06, 2005 5.547 5.721 5.474 5.673 187,567 +0.09(+1.52%)
Apr 05, 2005 5.636 5.701 5.563 5.588 163,134 -0.09(-1.50%)
Apr 04, 2005 5.673 5.778 5.616 5.673 201,882 +0.00(+0.00%)
Apr 01, 2005 5.588 5.701 5.470 5.673 196,699 +0.04(+0.79%)
Mar 31, 2005 5.215 5.632 5.194 5.628 383,773 +0.49(+9.63%)
Mar 30, 2005 5.178 5.328 4.915 5.134 528,644 -0.10(-1.86%)
Mar 29, 2005 5.425 5.430 5.065 5.231 733,982 -0.33(-5.97%)
Mar 28, 2005 5.843 5.847 5.511 5.563 282,092 -0.20(-3.45%)
Mar 24, 2005 5.721 5.835 5.693 5.762 164,121 +0.08(+1.43%)
Mar 23, 2005 5.875 5.895 5.632 5.681 421,780 -0.37(-6.16%)
Mar 22, 2005 6.049 6.078 5.985 6.053 239,889 +0.01(+0.13%)
Mar 21, 2005 6.240 6.240 6.017 6.045 237,914 -0.13(-2.16%)
Mar 18, 2005 6.256 6.276 6.163 6.179 158,692 -0.02(-0.33%)
Mar 17, 2005 6.070 6.256 6.070 6.199 241,370 +0.19(+3.24%)
Mar 16, 2005 5.855 6.058 5.855 6.005 225,328 +0.11(+1.86%)
Mar 15, 2005 5.855 5.920 5.855 5.895 135,986 +0.07(+1.18%)
Mar 14, 2005 5.956 5.956 5.774 5.827 165,108 -0.09(-1.51%)
Mar 11, 2005 5.729 5.968 5.729 5.916 228,783 +0.19(+3.25%)
Mar 10, 2005 6.175 6.195 5.523 5.729 648,589 -0.42(-6.85%)
Mar 09, 2005 6.159 6.309 6.151 6.151 206,818 -0.04(-0.59%)
Mar 08, 2005 6.216 6.272 6.143 6.187 185,593 -0.03(-0.46%)
Mar 07, 2005 6.301 6.301 6.122 6.216 213,481 -0.04(-0.71%)
Mar 04, 2005 6.207 6.301 6.195 6.260 231,744 +0.06(+1.05%)
Mar 03, 2005 6.151 6.272 6.114 6.195 224,587 +0.08(+1.26%)
Mar 02, 2005 6.118 6.159 6.037 6.118 167,823 +0.03(+0.47%)
Mar 01, 2005 6.139 6.143 5.997 6.090 206,818 -0.02(-0.40%)
Feb 28, 2005 6.078 6.179 5.997 6.114 305,291 +0.07(+1.21%)
Feb 25, 2005 5.977 6.074 5.956 6.041 196,946 +0.07(+1.15%)
Feb 24, 2005 5.916 6.001 5.879 5.972 222,366 +0.06(+0.96%)
Feb 23, 2005 5.924 5.977 5.883 5.916 285,300 +0.04(+0.69%)
Feb 22, 2005 5.835 5.972 5.818 5.875 312,941 +0.06(+1.05%)
Feb 18, 2005 5.835 5.867 5.798 5.814 225,821 +0.01(+0.14%)
Feb 17, 2005 5.843 5.871 5.798 5.806 206,324 -0.02(-0.28%)
Feb 16, 2005 5.835 5.875 5.814 5.823 235,446 -0.00(-0.07%)
Feb 15, 2005 5.835 5.904 5.794 5.827 183,372 +0.02(+0.42%)
Feb 14, 2005 5.883 5.883 5.778 5.802 163,134 -0.05(-0.90%)
Feb 11, 2005 5.778 5.895 5.778 5.855 144,871 +0.04(+0.63%)
Feb 10, 2005 5.774 5.835 5.754 5.818 183,618 +0.06(+1.13%)
Feb 09, 2005 5.721 5.774 5.673 5.754 235,446 +0.06(+1.00%)
Feb 08, 2005 5.656 5.713 5.632 5.697 145,364 +0.02(+0.43%)
Feb 07, 2005 5.717 5.721 5.596 5.673 160,419 -0.00(-0.07%)
Feb 04, 2005 5.713 5.713 5.624 5.677 88,354 +0.00(+0.00%)
Feb 03, 2005 5.660 5.689 5.592 5.677 110,072 +0.02(+0.36%)
Feb 02, 2005 5.531 5.677 5.531 5.656 167,330 +0.11(+1.90%)
Feb 01, 2005 5.421 5.559 5.421 5.551 170,785 +0.06(+1.18%)
Jan 31, 2005 5.571 5.592 5.409 5.486 344,038 -0.13(-2.24%)
Jan 28, 2005 5.656 5.656 5.571 5.612 90,575 -0.04(-0.79%)
Jan 27, 2005 5.592 5.656 5.555 5.656 231,004 +0.04(+0.72%)
Jan 26, 2005 5.685 5.689 5.600 5.616 456,826 -0.07(-1.21%)
Jan 25, 2005 5.693 5.709 5.652 5.685 128,582 +0.01(+0.21%)
Jan 24, 2005 5.685 5.721 5.592 5.673 281,845 -0.02(-0.36%)
Jan 21, 2005 5.656 5.725 5.652 5.693 261,607 +0.04(+0.72%)
Jan 20, 2005 5.592 5.652 5.588 5.652 160,666 -0.02(-0.43%)
Jan 19, 2005 5.705 5.746 5.673 5.677 195,712 -0.02(-0.28%)
Jan 18, 2005 5.665 5.713 5.665 5.693 364,029 +0.04(+0.79%)
Jan 14, 2005 5.539 5.660 5.511 5.648 306,525 +0.12(+2.20%)
Jan 13, 2005 5.470 5.531 5.430 5.527 244,084 +0.07(+1.34%)
Jan 12, 2005 5.421 5.466 5.389 5.454 100,200 +0.04(+0.82%)
Jan 11, 2005 5.430 5.462 5.373 5.409 167,576 -0.03(-0.52%)
Jan 10, 2005 5.369 5.502 5.369 5.438 248,033 +0.08(+1.44%)
Jan 07, 2005 5.450 5.462 5.328 5.361 139,195 -0.08(-1.42%)
Jan 06, 2005 5.316 5.466 5.300 5.438 238,902 +0.08(+1.51%)
Jan 05, 2005 5.470 5.470 5.320 5.357 170,044 -0.11(-2.07%)
Jan 04, 2005 5.511 5.531 5.389 5.470 203,609 -0.06(-1.10%)
Jan 03, 2005 5.632 5.632 5.478 5.531 134,752 -0.12(-2.15%)
Dec 31, 2004 5.604 5.660 5.604 5.652 71,078 +0.08(+1.38%)
Dec 30, 2004 5.632 5.652 5.555 5.575 78,235 -0.04(-0.79%)
Dec 29, 2004 5.490 5.620 5.490 5.620 111,553 +0.06(+1.02%)
Dec 28, 2004 5.470 5.592 5.470 5.563 143,884 +0.11(+2.01%)
Dec 27, 2004 5.652 5.673 5.389 5.454 415,857 -0.17(-3.10%)
Dec 23, 2004 5.551 5.632 5.551 5.628 101,928 -0.00(-0.07%)
Dec 22, 2004 5.709 5.733 5.369 5.632 311,214 -0.07(-1.28%)
Dec 21, 2004 5.685 5.713 5.632 5.705 167,083 +0.07(+1.29%)
Dec 20, 2004 5.511 5.697 5.498 5.632 279,870 +0.14(+2.58%)
Dec 17, 2004 5.409 5.490 5.409 5.490 141,169 +0.11(+1.96%)
Dec 16, 2004 5.458 5.458 5.348 5.385 131,791 -0.02(-0.45%)
Dec 15, 2004 5.304 5.450 5.280 5.409 173,993 +0.15(+2.77%)
Dec 14, 2004 5.251 5.340 5.166 5.263 168,810 +0.02(+0.31%)
Dec 13, 2004 5.073 5.263 5.073 5.247 174,980 +0.13(+2.53%)
Dec 10, 2004 5.142 5.247 5.032 5.118 247,786 +0.02(+0.32%)
Dec 09, 2004 5.036 5.122 5.024 5.101 155,730 +0.08(+1.61%)
Dec 08, 2004 5.251 5.267 4.862 5.020 812,711 -0.27(-5.13%)
Dec 07, 2004 5.389 5.425 5.227 5.292 210,520 -0.13(-2.32%)
Dec 06, 2004 5.328 5.519 5.328 5.417 204,596 +0.07(+1.29%)
Dec 03, 2004 5.239 5.373 5.227 5.348 420,299 -0.02(-0.45%)
Dec 02, 2004 5.673 5.673 5.231 5.373 713,250 -0.38(-6.62%)
Dec 01, 2004 6.041 6.053 5.673 5.754 317,137 -0.29(-4.76%)
Nov 30, 2004 5.936 6.049 5.891 6.041 162,147 +0.15(+2.47%)
Nov 29, 2004 5.916 5.936 5.835 5.895 173,006 +0.01(+0.21%)
Nov 26, 2004 5.916 5.956 5.879 5.883 80,456 -0.11(-1.76%)
Nov 24, 2004 6.062 6.078 5.883 5.989 250,995 -0.03(-0.54%)
Nov 23, 2004 6.049 6.078 5.977 6.021 236,680 +0.05(+0.88%)
Nov 22, 2004 5.855 6.013 5.814 5.968 383,033 +0.27(+4.69%)
Nov 19, 2004 5.600 5.814 5.600 5.701 313,188 +0.13(+2.25%)
Nov 18, 2004 5.592 5.673 5.531 5.575 187,320 +0.05(+0.95%)
Nov 17, 2004 5.462 5.673 5.446 5.523 322,073 +0.07(+1.34%)
Nov 16, 2004 5.369 5.462 5.369 5.450 177,942 +0.13(+2.36%)
Nov 15, 2004 5.389 5.397 5.219 5.324 251,735 -0.08(-1.43%)
Nov 12, 2004 5.231 5.425 5.207 5.401 221,379 +0.09(+1.68%)
Nov 11, 2004 5.369 5.446 5.292 5.312 150,794 -0.09(-1.65%)
Nov 10, 2004 5.308 5.454 5.267 5.401 203,116 +0.07(+1.29%)
Nov 09, 2004 5.369 5.373 5.194 5.332 259,633 -0.08(-1.42%)
Nov 08, 2004 5.389 5.583 5.373 5.409 206,077 +0.02(+0.38%)
Nov 05, 2004 5.223 5.405 5.126 5.389 363,782 +0.17(+3.26%)
Nov 04, 2004 5.389 5.409 5.219 5.219 215,456 -0.05(-0.92%)
Nov 03, 2004 5.328 5.369 5.162 5.267 315,409 +0.05(+1.01%)
Nov 02, 2004 5.162 5.259 4.968 5.215 292,951 -0.05(-1.00%)
Nov 01, 2004 5.446 5.490 5.097 5.267 452,630 -0.06(-1.07%)
Oct 29, 2004 5.203 5.340 4.964 5.324 655,499 +0.08(+1.55%)
Oct 28, 2004 5.450 5.450 5.174 5.243 865,526 -0.39(-6.91%)
Oct 27, 2004 5.997 6.118 5.430 5.632 603,178 -0.43(-7.09%)
Oct 26, 2004 6.033 6.078 6.021 6.062 301,342 +0.00(+0.07%)
Oct 25, 2004 6.005 6.195 5.916 6.058 480,518 +0.15(+2.47%)
Oct 22, 2004 5.774 5.956 5.774 5.912 329,477 +0.20(+3.48%)
Oct 21, 2004 5.665 5.774 5.592 5.713 225,574 +0.12(+2.17%)
Oct 20, 2004 5.357 5.612 5.353 5.592 304,057 +0.20(+3.76%)
Oct 19, 2004 5.251 5.490 5.219 5.389 438,316 +0.14(+2.62%)
Oct 18, 2004 5.308 5.470 5.247 5.251 364,029 -0.07(-1.29%)
Oct 15, 2004 5.105 5.340 5.105 5.320 295,912 +0.30(+5.89%)
Oct 14, 2004 4.883 5.024 4.883 5.024 194,231 +0.16(+3.25%)
Oct 13, 2004 5.162 5.162 4.481 4.866 707,574 -0.31(-5.95%)
Oct 12, 2004 5.328 5.470 5.150 5.174 307,759 -0.13(-2.52%)
Oct 11, 2004 5.227 5.385 5.215 5.308 192,750 +0.09(+1.79%)
Oct 08, 2004 5.126 5.267 5.126 5.215 240,382 +0.11(+2.14%)
Oct 07, 2004 5.000 5.389 4.996 5.105 345,766 +0.13(+2.52%)
Oct 06, 2004 4.976 4.984 4.874 4.980 225,328 +0.02(+0.33%)
Oct 05, 2004 4.862 4.984 4.822 4.964 295,172 +0.16(+3.38%)
Oct 04, 2004 4.700 4.862 4.692 4.801 169,551 +0.14(+2.95%)
Oct 01, 2004 4.680 4.692 4.664 4.664 93,290 -0.00(-0.09%)
Sep 30, 2004 4.579 4.757 4.579 4.668 131,297 +0.05(+1.14%)
Sep 29, 2004 4.781 4.810 4.554 4.615 393,151 -0.13(-2.73%)
Sep 28, 2004 4.741 4.793 4.619 4.745 318,124 +0.10(+2.18%)
Sep 27, 2004 4.587 4.676 4.587 4.643 246,306 +0.08(+1.78%)
Sep 24, 2004 4.489 4.599 4.489 4.562 254,697 +0.07(+1.62%)
Sep 23, 2004 4.485 4.538 4.457 4.489 180,410 +0.01(+0.18%)
Sep 22, 2004 4.425 4.554 4.396 4.481 241,616 +0.04(+0.82%)
Sep 21, 2004 4.356 4.457 4.348 4.445 268,764 +0.12(+2.72%)
Sep 20, 2004 4.214 4.352 4.214 4.327 226,068 +0.15(+3.69%)
Sep 17, 2004 4.153 4.234 4.137 4.173 85,392 +0.03(+0.78%)
Sep 16, 2004 4.153 4.169 4.117 4.141 49,853 +0.00(+0.10%)
Sep 15, 2004 4.133 4.161 4.092 4.137 73,299 +0.00(+0.10%)
Sep 14, 2004 4.153 4.173 4.117 4.133 76,754 +0.00(+0.10%)
Sep 13, 2004 4.011 4.153 4.011 4.129 98,966 +0.03(+0.69%)
Sep 10, 2004 4.153 4.153 4.100 4.100 57,010 -0.04(-0.88%)
Sep 09, 2004 4.092 4.137 4.088 4.137 82,184 +0.03(+0.69%)
Sep 08, 2004 4.129 4.129 4.052 4.109 122,906 +0.02(+0.50%)
Sep 07, 2004 4.141 4.149 4.060 4.088 92,549 -0.09(-2.04%)
Sep 03, 2004 4.222 4.222 4.133 4.173 63,674 -0.03(-0.67%)
Sep 02, 2004 4.011 4.218 4.011 4.202 114,761 +0.19(+4.75%)
Sep 01, 2004 4.032 4.129 4.011 4.011 166,342 -0.08(-1.88%)
Aug 31, 2004 4.121 4.137 3.991 4.088 108,345 -0.04(-1.08%)
Aug 30, 2004 4.080 4.133 4.072 4.133 54,295 +0.03(+0.79%)
Aug 27, 2004 4.076 4.121 4.068 4.100 74,780 +0.03(+0.80%)
Aug 26, 2004 4.153 4.157 4.032 4.068 144,871 -0.03(-0.79%)
Aug 25, 2004 4.011 4.182 3.991 4.100 177,202 +0.05(+1.20%)
Aug 24, 2004 4.056 4.092 3.987 4.052 251,982 -0.04(-1.09%)
Aug 23, 2004 4.117 4.230 3.991 4.096 170,044 -0.02(-0.49%)
Aug 20, 2004 4.206 4.210 3.971 4.117 222,366 -0.06(-1.36%)
Aug 19, 2004 4.263 4.291 4.153 4.173 135,493 -0.07(-1.72%)
Aug 18, 2004 4.194 4.263 4.156 4.246 148,326 +0.12(+2.85%)
Aug 17, 2004 4.218 4.218 3.963 4.129 367,731 -0.08(-1.92%)
Aug 16, 2004 4.315 4.315 4.177 4.210 128,335 -0.11(-2.44%)
Aug 13, 2004 4.263 4.408 4.259 4.315 230,757 -0.02(-0.47%)
Aug 12, 2004 4.303 4.335 4.254 4.335 71,325 +0.03(+0.75%)
Aug 11, 2004 4.315 4.335 4.109 4.303 137,220 -0.07(-1.67%)
Aug 10, 2004 4.206 4.412 4.206 4.376 242,357 +0.19(+4.65%)
Aug 09, 2004 4.084 4.194 4.076 4.182 202,622 +0.14(+3.41%)
Aug 06, 2004 4.052 4.080 3.971 4.044 160,913 -0.04(-1.09%)
Aug 05, 2004 4.137 4.161 3.849 4.088 597,748 -0.17(-4.00%)
Aug 04, 2004 4.554 4.627 4.214 4.259 430,665 -0.28(-6.24%)
Aug 03, 2004 4.579 4.595 4.461 4.542 202,375 +0.04(+0.90%)
Aug 02, 2004 4.477 4.506 4.425 4.502 234,953 +0.06(+1.46%)
Jul 30, 2004 4.275 4.437 4.254 4.437 160,419 +0.07(+1.58%)
Jul 29, 2004 4.364 4.408 4.307 4.368 133,518 +0.00(+0.00%)
Jul 28, 2004 4.396 4.457 4.133 4.368 288,261 -0.01(-0.28%)
Jul 27, 2004 4.283 4.408 4.267 4.380 205,337 +0.09(+2.17%)
Jul 26, 2004 4.275 4.396 4.234 4.287 284,806 +0.05(+1.24%)
Jul 23, 2004 4.194 4.372 4.194 4.234 160,913 +0.04(+1.06%)
Jul 22, 2004 4.295 4.295 4.049 4.190 242,110 -0.11(-2.45%)
Jul 21, 2004 4.287 4.368 4.246 4.295 355,638 +0.11(+2.71%)
Jul 20, 2004 4.388 4.388 4.137 4.182 294,925 +0.05(+1.18%)
Jul 19, 2004 4.052 4.133 4.032 4.133 369,459 +0.11(+2.82%)
Jul 16, 2004 3.861 4.044 3.837 4.019 418,325 +0.16(+4.09%)
Jul 15, 2004 3.870 3.870 3.849 3.861 139,441 +0.03(+0.85%)
Jul 14, 2004 3.748 3.902 3.748 3.829 137,714 -0.02(-0.53%)
Jul 13, 2004 3.849 3.898 3.809 3.849 128,582 +0.00(+0.00%)
Jul 12, 2004 3.829 3.849 3.825 3.849 111,553 +0.01(+0.32%)
Jul 09, 2004 3.784 3.837 3.784 3.837 118,710 +0.07(+1.94%)
Jul 08, 2004 3.768 3.809 3.752 3.764 144,624 +0.01(+0.32%)
Jul 07, 2004 3.748 3.788 3.748 3.752 106,370 -0.01(-0.32%)
Jul 06, 2004 3.707 3.764 3.703 3.764 101,681 +0.06(+1.53%)
Jul 02, 2004 3.663 3.707 3.651 3.707 84,158 +0.03(+0.88%)
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.