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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 8.567 8.649 8.171 8.567 847,429 +0.06(+0.67%)
Oct 30, 2008 8.771 8.771 8.408 8.510 814,796 +0.09(+1.02%)
Oct 29, 2008 8.367 8.693 8.216 8.424 1,041,635 +0.09(+1.10%)
Oct 28, 2008 8.289 8.404 7.996 8.332 662,071 +0.19(+2.28%)
Oct 27, 2008 8.322 8.469 7.959 8.147 1,122,884 -0.18(-2.11%)
Oct 24, 2008 7.591 8.363 7.534 8.322 932,034 -0.11(-1.31%)
Oct 23, 2008 8.473 8.730 8.122 8.432 1,403,097 -0.30(-3.41%)
Oct 22, 2008 9.212 9.212 8.245 8.730 1,349,375 -0.58(-6.23%)
Oct 21, 2008 9.175 9.587 9.020 9.310 1,687,604 +0.11(+1.24%)
Oct 20, 2008 8.971 9.285 8.575 9.195 1,749,688 +0.88(+10.55%)
Oct 17, 2008 8.159 8.673 7.922 8.318 1,256,455 +0.28(+3.45%)
Oct 16, 2008 7.816 8.093 7.449 8.040 1,319,871 +0.48(+6.37%)
Oct 15, 2008 7.869 7.869 7.551 7.559 1,171,590 -0.53(-6.51%)
Oct 14, 2008 8.571 8.795 7.836 8.085 2,135,128 +0.12(+1.54%)
Oct 13, 2008 7.918 7.963 7.387 7.963 1,831,752 +1.03(+14.83%)
Oct 10, 2008 6.543 7.126 6.159 6.934 3,937,497 -0.43(-5.87%)
Oct 09, 2008 7.898 8.349 7.147 7.367 1,963,042 -0.42(-5.45%)
Oct 08, 2008 8.040 8.142 7.045 7.791 3,203,272 -0.29(-3.59%)
Oct 07, 2008 8.812 8.938 8.036 8.081 2,597,961 -0.53(-6.12%)
Oct 06, 2008 8.979 9.171 7.669 8.608 3,964,757 -0.69(-7.42%)
Oct 03, 2008 9.387 9.751 9.204 9.298 0 +0.15(+1.61%)
Oct 02, 2008 9.420 9.449 9.093 9.151 1,858,184 -0.38(-3.94%)
Oct 01, 2008 9.395 9.612 9.298 9.526 852,440 +0.04(+0.43%)
Sep 30, 2008 9.061 9.506 9.061 9.485 1,999,098 +0.50(+5.54%)
Sep 29, 2008 9.493 9.640 8.987 8.987 2,181,504 -0.90(-9.12%)
Sep 26, 2008 10.04 10.04 9.677 9.889 0 -0.40(-3.85%)
Sep 25, 2008 10.02 10.35 10.02 10.29 1,478,602 +0.11(+1.12%)
Sep 24, 2008 10.20 10.35 10.10 10.17 1,378,801 +0.12(+1.22%)
Sep 23, 2008 10.10 10.20 9.906 10.05 1,118,123 +0.04(+0.45%)
Sep 22, 2008 9.820 10.42 9.755 10.00 2,032,657 +0.30(+3.07%)
Sep 19, 2008 9.387 9.710 9.298 9.706 0 +0.68(+7.50%)
Sep 18, 2008 9.355 9.461 8.861 9.028 1,041,449 -0.08(-0.85%)
Sep 17, 2008 9.314 9.342 8.800 9.106 1,182,841 -0.08(-0.89%)
Sep 16, 2008 8.983 9.187 8.653 9.187 1,731,177 -0.03(-0.35%)
Sep 15, 2008 9.187 9.531 9.061 9.220 819,155 -0.33(-3.46%)
Sep 12, 2008 9.428 9.751 9.404 9.551 1,044,360 +0.15(+1.61%)
Sep 11, 2008 9.367 9.400 9.142 9.400 743,103 +0.02(+0.22%)
Sep 10, 2008 9.159 9.440 9.118 9.379 1,202,339 +0.32(+3.51%)
Sep 09, 2008 9.387 9.465 9.049 9.061 1,193,322 -0.45(-4.76%)
Sep 08, 2008 9.767 9.800 9.428 9.514 956,156 -0.05(-0.51%)
Sep 05, 2008 9.591 9.632 9.293 9.563 0 -0.07(-0.76%)
Sep 04, 2008 9.710 9.795 9.391 9.636 1,364,363 +0.03(+0.30%)
Sep 03, 2008 9.673 9.914 9.469 9.608 1,229,925 -0.06(-0.59%)
Sep 02, 2008 9.387 9.673 9.249 9.665 1,193,384 -0.31(-3.15%)
Aug 29, 2008 9.914 10.17 9.902 9.979 0 +0.10(+1.03%)
Aug 28, 2008 10.30 10.30 9.738 9.877 1,315,252 -0.22(-2.22%)
Aug 27, 2008 10.41 10.57 9.979 10.10 1,540,685 -0.25(-2.44%)
Aug 26, 2008 10.10 10.40 10.10 10.35 1,615,833 +0.18(+1.81%)
Aug 25, 2008 9.795 10.18 9.755 10.17 2,026,228 +0.48(+4.93%)
Aug 22, 2008 9.885 9.897 9.489 9.693 0 -0.18(-1.78%)
Aug 21, 2008 9.714 9.987 9.685 9.869 1,303,916 +0.29(+2.98%)
Aug 20, 2008 9.359 9.591 9.298 9.583 1,556,557 +0.34(+3.71%)
Aug 19, 2008 8.951 9.249 8.881 9.240 699,442 +0.30(+3.38%)
Aug 18, 2008 8.718 8.975 8.714 8.938 553,545 +0.20(+2.24%)
Aug 15, 2008 8.714 8.816 8.653 8.742 0 -0.13(-1.43%)
Aug 14, 2008 8.877 8.938 8.693 8.869 573,516 -0.02(-0.28%)
Aug 13, 2008 8.465 8.938 8.465 8.893 728,905 +0.45(+5.37%)
Aug 12, 2008 8.555 8.555 8.347 8.440 450,054 -0.01(-0.10%)
Aug 11, 2008 8.518 8.710 8.277 8.449 924,294 -0.07(-0.77%)
Aug 08, 2008 8.677 8.710 8.371 8.514 600,582 -0.22(-2.52%)
Aug 07, 2008 8.710 8.873 8.693 8.734 626,735 +0.09(+0.99%)
Aug 06, 2008 8.351 8.661 8.183 8.649 919,808 +0.21(+2.52%)
Aug 05, 2008 8.681 8.693 8.351 8.436 1,330,022 -0.32(-3.64%)
Aug 04, 2008 9.163 9.183 8.636 8.755 844,026 -0.42(-4.62%)
Aug 01, 2008 9.118 9.306 9.028 9.179 571,085 +0.07(+0.72%)
Jul 31, 2008 9.322 9.342 9.020 9.114 586,666 -0.19(-2.06%)
Jul 30, 2008 8.955 9.306 8.734 9.306 871,198 +0.38(+4.30%)
Jul 29, 2008 8.922 9.281 8.816 8.922 843,009 -0.32(-3.49%)
Jul 28, 2008 8.918 9.249 8.918 9.244 982,889 +0.40(+4.47%)
Jul 25, 2008 8.665 9.130 8.622 8.849 899,771 +0.15(+1.69%)
Jul 24, 2008 8.812 9.224 8.440 8.702 1,538,750 -0.02(-0.23%)
Jul 23, 2008 9.012 9.118 8.522 8.722 2,206,054 -0.50(-5.40%)
Jul 22, 2008 9.391 9.432 9.142 9.220 982,132 -0.31(-3.25%)
Jul 21, 2008 9.240 9.542 9.183 9.530 944,461 +0.37(+4.06%)
Jul 18, 2008 8.898 9.375 8.522 9.159 1,308,373 +0.14(+1.58%)
Jul 17, 2008 9.379 9.514 8.809 9.016 1,914,475 -0.35(-3.75%)
Jul 16, 2008 9.885 9.897 9.155 9.367 1,548,398 -0.50(-5.05%)
Jul 15, 2008 10.29 10.36 9.775 9.865 1,826,100 -0.16(-1.59%)
Jul 14, 2008 9.869 10.11 9.836 10.02 809,724 +0.16(+1.61%)
Jul 11, 2008 9.791 10.04 9.746 9.865 1,037,277 +0.24(+2.50%)
Jul 10, 2008 9.220 9.628 9.128 9.624 993,723 +0.55(+6.07%)
Jul 09, 2008 9.200 9.546 9.040 9.073 1,383,851 -0.01(-0.13%)
Jul 08, 2008 9.424 9.424 8.653 9.085 2,757,378 -0.39(-4.13%)
Jul 07, 2008 9.918 9.995 9.387 9.477 1,612,694 -0.29(-2.93%)
Jul 04, 2008 10.15 10.20 9.187 9.763 2,241,961 +0.00(+0.00%)
Jul 03, 2008 10.15 10.20 9.187 9.763 2,241,961 -0.63(-6.05%)
Jul 02, 2008 10.98 11.18 10.29 10.39 1,949,706 -0.65(-5.91%)
Jul 01, 2008 10.82 11.04 10.79 11.04 1,355,449 +0.27(+2.46%)
Jun 30, 2008 10.56 10.91 10.45 10.78 1,469,215 +0.34(+3.29%)
Jun 27, 2008 10.20 10.55 10.20 10.44 1,153,704 +0.22(+2.16%)
Jun 26, 2008 10.30 10.34 10.13 10.22 1,011,825 +0.08(+0.76%)
Jun 25, 2008 10.13 10.22 9.861 10.14 1,329,693 -0.07(-0.64%)
Jun 24, 2008 9.832 10.20 9.612 10.20 1,810,314 +0.39(+3.95%)
Jun 23, 2008 9.510 9.853 9.489 9.816 977,930 +0.32(+3.40%)
Jun 20, 2008 9.546 9.697 9.477 9.493 735,672 +0.06(+0.61%)
Jun 19, 2008 9.791 9.791 9.428 9.436 929,217 -0.31(-3.22%)
Jun 18, 2008 9.604 9.787 9.551 9.751 608,156 +0.18(+1.92%)
Jun 17, 2008 9.473 9.591 9.408 9.567 682,186 +0.08(+0.86%)
Jun 16, 2008 9.387 9.579 9.387 9.485 529,725 +0.08(+0.87%)
Jun 13, 2008 9.506 9.510 9.346 9.404 818,778 -0.07(-0.69%)
Jun 12, 2008 9.542 9.542 9.351 9.469 994,123 -0.05(-0.56%)
Jun 11, 2008 9.428 9.567 9.363 9.522 865,457 +0.03(+0.34%)
Jun 10, 2008 9.428 9.673 9.298 9.489 1,001,552 -0.02(-0.21%)
Jun 09, 2008 9.583 9.653 9.387 9.510 848,564 +0.04(+0.39%)
Jun 06, 2008 9.318 9.575 9.310 9.473 1,199,029 +0.23(+2.47%)
Jun 05, 2008 9.122 9.273 8.930 9.244 1,257,540 +0.14(+1.52%)
Jun 04, 2008 9.269 9.273 8.918 9.106 1,600,309 -0.32(-3.42%)
Jun 03, 2008 9.387 9.449 9.183 9.428 1,830,625 -0.02(-0.26%)
Jun 02, 2008 9.359 9.514 9.200 9.453 742,804 +0.11(+1.14%)
May 30, 2008 9.110 9.387 9.110 9.346 739,720 +0.24(+2.64%)
May 29, 2008 9.261 9.387 9.093 9.106 1,484,810 -0.24(-2.62%)
May 28, 2008 9.746 9.746 8.914 9.351 3,442,445 -0.49(-4.94%)
May 27, 2008 10.01 10.17 9.812 9.836 975,022 -0.11(-1.11%)
May 26, 2008 9.885 10.05 9.808 9.946 0 +0.00(+0.00%)
May 23, 2008 9.885 10.05 9.808 9.946 974,098 +0.08(+0.83%)
May 22, 2008 10.33 10.49 9.795 9.865 1,835,447 -0.47(-4.50%)
May 21, 2008 10.44 10.59 10.26 10.33 1,564,528 -0.03(-0.32%)
May 20, 2008 10.17 10.37 10.17 10.36 988,688 +0.27(+2.63%)
May 19, 2008 9.902 10.11 9.902 10.10 906,110 +0.19(+1.94%)
May 16, 2008 9.889 10.02 9.820 9.906 948,808 +0.02(+0.21%)
May 15, 2008 10.09 10.17 9.751 9.885 1,021,442 -0.15(-1.51%)
May 14, 2008 10.20 10.24 10.02 10.04 839,094 -0.14(-1.40%)
May 13, 2008 10.10 10.20 10.04 10.18 1,236,579 +0.31(+3.14%)
May 12, 2008 9.967 9.995 9.836 9.869 685,932 -0.14(-1.43%)
May 09, 2008 9.922 10.10 9.844 10.01 1,062,145 +0.15(+1.53%)
May 08, 2008 9.755 9.914 9.722 9.861 1,099,402 +0.11(+1.13%)
May 07, 2008 9.730 9.897 9.653 9.751 1,292,743 +0.13(+1.31%)
May 06, 2008 9.318 9.661 9.298 9.624 1,293,905 +0.38(+4.15%)
May 05, 2008 9.171 9.281 9.081 9.240 1,264,087 +0.23(+2.58%)
May 02, 2008 8.702 9.061 8.571 9.008 1,809,677 +0.27(+3.13%)
May 01, 2008 9.306 9.363 8.469 8.734 3,420,482 -0.54(-5.85%)
Apr 30, 2008 9.265 9.424 9.061 9.277 1,392,235 +0.02(+0.18%)
Apr 29, 2008 9.665 9.665 9.191 9.261 1,523,108 -0.46(-4.70%)
Apr 28, 2008 9.273 9.771 9.273 9.718 1,594,965 +0.27(+2.90%)
Apr 25, 2008 9.767 9.767 9.159 9.444 4,007,484 -0.18(-1.91%)
Apr 24, 2008 11.01 11.01 9.183 9.628 8,719,077 -1.56(-13.94%)
Apr 23, 2008 11.32 11.33 11.11 11.19 1,114,946 -0.04(-0.33%)
Apr 22, 2008 11.22 11.35 11.18 11.22 1,149,987 +0.05(+0.44%)
Apr 21, 2008 11.29 11.29 11.06 11.18 1,500,611 +0.09(+0.85%)
Apr 18, 2008 11.24 11.29 10.98 11.08 1,893,027 +0.01(+0.07%)
Apr 17, 2008 10.86 11.12 10.85 11.07 1,476,211 +0.25(+2.34%)
Apr 16, 2008 10.81 10.95 10.55 10.82 1,540,854 +0.17(+1.61%)
Apr 15, 2008 10.55 10.65 10.41 10.65 1,469,774 +0.25(+2.43%)
Apr 14, 2008 10.30 10.41 10.22 10.40 1,135,754 +0.21(+2.08%)
Apr 11, 2008 10.000 10.18 9.742 10.18 1,292,422 +0.06(+0.60%)
Apr 10, 2008 10.20 10.30 10.07 10.12 1,142,622 -0.11(-1.12%)
Apr 09, 2008 10.12 10.36 10.10 10.24 1,634,192 +0.22(+2.16%)
Apr 08, 2008 10.20 10.20 9.877 10.02 1,761,946 +0.03(+0.29%)
Apr 07, 2008 10.30 10.30 9.897 9.991 2,776,383 +0.59(+6.25%)
Apr 04, 2008 9.367 9.489 9.285 9.404 1,290,310 +0.19(+2.04%)
Apr 03, 2008 9.200 9.285 9.114 9.216 814,608 +0.06(+0.62%)
Apr 02, 2008 8.979 9.159 8.898 9.159 896,775 +0.18(+1.95%)
Apr 01, 2008 9.102 9.102 8.824 8.983 795,063 -0.06(-0.63%)
Mar 31, 2008 8.983 9.183 8.902 9.040 952,481 -0.02(-0.23%)
Mar 28, 2008 9.204 9.204 9.004 9.061 662,365 +0.04(+0.45%)
Mar 27, 2008 9.261 9.261 9.000 9.020 1,484,237 -0.10(-1.12%)
Mar 26, 2008 8.975 9.146 8.877 9.122 1,404,209 +0.27(+3.04%)
Mar 25, 2008 8.775 8.918 8.571 8.853 1,029,691 +0.33(+3.93%)
Mar 24, 2008 8.330 8.600 8.273 8.518 1,127,468 +0.19(+2.25%)
Mar 21, 2008 8.636 8.665 8.114 8.330 3,069,586 +0.00(+0.00%)
Mar 20, 2008 8.636 8.665 8.114 8.330 3,069,586 -0.38(-4.40%)
Mar 19, 2008 8.914 8.918 8.693 8.714 1,504,340 -0.25(-2.78%)
Mar 18, 2008 9.057 9.081 8.755 8.963 893,462 +0.19(+2.14%)
Mar 17, 2008 8.836 9.061 8.632 8.775 1,328,098 -0.19(-2.09%)
Mar 14, 2008 8.881 9.020 8.775 8.963 1,158,707 +0.11(+1.20%)
Mar 13, 2008 8.351 8.861 8.351 8.857 2,206,588 +0.33(+3.83%)
Mar 12, 2008 8.959 8.979 8.163 8.530 3,909,225 -0.51(-5.64%)
Mar 11, 2008 9.265 9.346 8.693 9.040 2,582,736 -0.09(-1.03%)
Mar 10, 2008 9.257 9.432 9.081 9.134 3,838,970 -0.05(-0.53%)
Mar 07, 2008 8.726 9.187 8.677 9.183 5,024,124 +0.55(+6.38%)
Mar 06, 2008 8.669 9.449 8.367 8.632 8,580,101 +0.71(+9.02%)
Mar 05, 2008 7.677 7.918 7.677 7.918 602,315 +0.31(+4.02%)
Mar 04, 2008 7.816 7.865 7.612 7.612 596,694 -0.16(-2.10%)
Mar 03, 2008 7.755 7.894 7.681 7.775 566,239 +0.00(+0.05%)
Feb 29, 2008 7.853 7.853 7.636 7.771 526,106 -0.07(-0.94%)
Feb 28, 2008 7.714 7.885 7.714 7.845 662,166 +0.12(+1.59%)
Feb 27, 2008 7.877 7.918 7.636 7.722 746,832 -0.16(-1.97%)
Feb 26, 2008 7.726 7.930 7.673 7.877 1,077,442 +0.16(+2.12%)
Feb 25, 2008 7.624 7.730 7.591 7.714 855,299 +0.13(+1.66%)
Feb 22, 2008 7.347 7.636 7.347 7.588 568,427 -0.07(-0.89%)
Feb 21, 2008 7.771 7.820 7.489 7.657 949,504 -0.04(-0.48%)
Feb 20, 2008 7.612 7.755 7.473 7.694 1,203,914 +0.16(+2.06%)
Feb 19, 2008 7.461 7.591 7.396 7.538 836,075 +0.22(+3.01%)
Feb 18, 2008 7.261 7.363 7.261 7.318 0 +0.00(+0.00%)
Feb 15, 2008 7.261 7.363 7.261 7.318 798,314 +0.06(+0.79%)
Feb 14, 2008 7.208 7.285 7.163 7.261 611,701 +0.10(+1.43%)
Feb 13, 2008 7.163 7.208 7.077 7.159 494,698 +0.03(+0.40%)
Feb 12, 2008 7.134 7.163 7.040 7.130 597,983 +0.01(+0.11%)
Feb 11, 2008 7.040 7.163 7.036 7.122 691,737 +0.09(+1.22%)
Feb 08, 2008 6.898 7.036 6.898 7.036 567,349 +0.14(+2.01%)
Feb 07, 2008 6.877 6.930 6.775 6.898 407,944 +0.04(+0.54%)
Feb 06, 2008 6.959 7.018 6.840 6.861 500,245 -0.10(-1.41%)
Feb 05, 2008 6.938 7.077 6.938 6.959 451,115 -0.02(-0.35%)
Feb 04, 2008 7.061 7.061 6.955 6.983 494,600 +0.00(+0.06%)
Feb 01, 2008 7.040 7.122 6.910 6.979 672,785 +0.04(+0.59%)
Jan 31, 2008 6.918 7.008 6.854 6.938 345,466 -0.01(-0.18%)
Jan 30, 2008 6.914 7.000 6.836 6.951 534,463 +0.08(+1.13%)
Jan 29, 2008 6.992 6.992 6.836 6.873 399,660 -0.07(-0.94%)
Jan 28, 2008 6.885 6.987 6.796 6.938 803,670 +0.17(+2.53%)
Jan 25, 2008 6.934 6.943 6.734 6.767 746,068 -0.07(-1.07%)
Jan 24, 2008 6.543 6.849 6.543 6.840 564,884 +0.30(+4.62%)
Jan 23, 2008 6.526 6.604 6.375 6.538 544,925 -0.01(-0.19%)
Jan 22, 2008 6.387 6.628 6.224 6.551 1,024,000 -0.18(-2.67%)
Jan 21, 2008 6.677 6.820 6.624 6.730 0 +0.00(+0.00%)
Jan 18, 2008 6.677 6.820 6.624 6.730 635,482 +0.08(+1.23%)
Jan 17, 2008 6.755 6.902 6.571 6.649 590,544 -0.04(-0.67%)
Jan 16, 2008 6.922 6.934 6.645 6.694 733,582 -0.19(-2.73%)
Jan 15, 2008 6.987 7.053 6.881 6.881 750,351 -0.11(-1.52%)
Jan 14, 2008 6.938 7.073 6.938 6.987 627,882 +0.07(+0.94%)
Jan 11, 2008 6.934 6.967 6.734 6.922 918,934 +0.11(+1.56%)
Jan 10, 2008 6.775 6.934 6.755 6.816 782,357 +0.06(+0.91%)
Jan 09, 2008 6.702 6.775 6.632 6.755 835,720 +0.06(+0.91%)
Jan 08, 2008 6.657 6.702 6.620 6.694 622,023 +0.09(+1.30%)
Jan 07, 2008 6.698 6.698 6.551 6.608 532,148 +0.01(+0.19%)
Jan 04, 2008 6.718 6.718 6.559 6.596 400,734 -0.05(-0.80%)
Jan 03, 2008 6.612 6.689 6.592 6.649 424,879 +0.04(+0.62%)
Jan 02, 2008 6.481 6.608 6.445 6.608 505,170 +0.09(+1.31%)
Jan 01, 2008 6.571 6.571 6.489 6.522 0 +0.00(+0.00%)
Dec 31, 2007 6.571 6.571 6.489 6.522 389,519 -0.02(-0.31%)
Dec 28, 2007 6.477 6.571 6.477 6.543 204,935 +0.07(+1.01%)
Dec 27, 2007 6.387 6.530 6.379 6.477 287,509 -0.05(-0.81%)
Dec 26, 2007 6.538 6.579 6.477 6.530 431,710 +0.01(+0.13%)
Dec 24, 2007 6.392 6.538 6.392 6.522 213,780 +0.07(+1.14%)
Dec 21, 2007 6.563 6.563 6.449 6.449 430,975 -0.07(-1.13%)
Dec 20, 2007 6.506 6.551 6.428 6.522 384,178 +0.04(+0.57%)
Dec 19, 2007 6.445 6.543 6.445 6.485 626,007 +0.04(+0.63%)
Dec 18, 2007 6.441 6.579 6.392 6.445 507,978 -0.00(-0.06%)
Dec 17, 2007 6.543 6.579 6.387 6.449 647,634 -0.10(-1.56%)
Dec 14, 2007 6.379 6.551 6.347 6.551 738,710 +0.18(+2.75%)
Dec 13, 2007 6.322 6.375 6.306 6.375 380,503 +0.05(+0.84%)
Dec 12, 2007 6.183 6.328 6.167 6.322 526,064 +0.18(+2.92%)
Dec 11, 2007 6.081 6.187 6.081 6.143 329,543 +0.04(+0.74%)
Dec 10, 2007 6.081 6.183 6.081 6.098 293,421 -0.00(-0.07%)
Dec 07, 2007 6.134 6.134 6.081 6.102 183,268 -0.04(-0.66%)
Dec 06, 2007 6.118 6.143 6.069 6.143 454,251 +0.06(+0.94%)
Dec 05, 2007 6.220 6.220 6.012 6.085 373,398 -0.12(-1.91%)
Dec 04, 2007 6.081 6.204 5.849 6.204 902,623 +0.10(+1.67%)
Dec 03, 2007 6.183 6.212 6.090 6.102 217,325 -0.09(-1.39%)
Nov 30, 2007 6.081 6.187 6.081 6.187 380,748 +0.04(+0.73%)
Nov 29, 2007 6.298 6.298 6.143 6.143 321,979 -0.09(-1.44%)
Nov 28, 2007 6.408 6.408 6.224 6.232 512,809 -0.15(-2.37%)
Nov 27, 2007 6.351 6.408 6.265 6.383 488,308 +0.01(+0.13%)
Nov 26, 2007 6.428 6.449 6.359 6.375 359,383 -0.00(-0.06%)
Nov 23, 2007 6.245 6.404 6.232 6.379 202,624 +0.09(+1.43%)
Nov 21, 2007 6.294 6.408 6.261 6.289 369,722 -0.01(-0.13%)
Nov 20, 2007 6.347 6.432 6.285 6.298 532,410 -0.02(-0.39%)
Nov 19, 2007 6.265 6.322 6.187 6.322 562,057 +0.07(+1.11%)
Nov 16, 2007 6.102 6.343 6.102 6.253 376,585 +0.15(+2.41%)
Nov 15, 2007 6.326 6.326 6.061 6.106 396,429 -0.01(-0.13%)
Nov 14, 2007 6.081 6.245 6.081 6.114 533,393 +0.02(+0.40%)
Nov 13, 2007 6.163 6.326 6.024 6.090 571,122 -0.06(-1.00%)
Nov 12, 2007 6.277 6.277 6.143 6.151 364,675 -0.12(-1.89%)
Nov 09, 2007 6.241 6.306 6.224 6.269 314,940 +0.00(+0.00%)
Nov 08, 2007 6.387 6.420 6.265 6.269 789,195 -0.08(-1.29%)
Nov 07, 2007 6.347 6.477 6.334 6.351 573,190 -0.12(-1.89%)
Nov 06, 2007 6.416 6.510 6.416 6.473 448,126 +0.08(+1.28%)
Nov 05, 2007 6.449 6.449 6.285 6.392 400,594 -0.06(-0.89%)
Nov 02, 2007 6.465 6.465 6.351 6.449 352,817 +0.06(+0.89%)
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.