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

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.210 +0.010 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 27, 2004 5.926 6.005 5.918 5.994 567,985 +0.09(+1.54%)
Feb 26, 2004 5.829 5.918 5.805 5.903 603,396 +0.13(+2.20%)
Feb 25, 2004 5.784 5.856 5.721 5.776 724,736 +0.04(+0.78%)
Feb 24, 2004 5.693 5.767 5.664 5.731 388,099 +0.06(+1.12%)
Feb 23, 2004 5.608 5.750 5.517 5.668 619,921 -0.03(-0.45%)
Feb 20, 2004 5.733 5.733 5.659 5.693 550,988 -0.02(-0.33%)
Feb 19, 2004 5.793 5.810 5.708 5.712 610,006 +0.00(+0.07%)
Feb 18, 2004 5.717 5.769 5.693 5.708 767,701 +0.01(+0.11%)
Feb 17, 2004 5.568 5.712 5.541 5.702 759,202 +0.19(+3.38%)
Feb 13, 2004 5.503 5.570 5.460 5.515 475,446 -0.02(-0.31%)
Feb 12, 2004 5.611 5.613 5.373 5.532 707,267 -0.07(-1.21%)
Feb 11, 2004 5.634 5.702 5.581 5.600 1,021,713 +0.06(+0.99%)
Feb 10, 2004 5.369 5.566 5.340 5.545 1,476,857 +0.25(+4.72%)
Feb 09, 2004 5.157 5.335 5.157 5.295 1,450,889 +0.23(+4.60%)
Feb 06, 2004 4.768 5.077 4.768 5.062 1,918,781 +0.16(+3.20%)
Feb 05, 2004 5.200 5.225 4.766 4.905 3,366,366 -0.32(-6.20%)
Feb 04, 2004 5.325 5.325 5.221 5.229 995,745 -0.12(-2.18%)
Feb 03, 2004 5.331 5.395 5.295 5.346 749,760 -0.01(-0.12%)
Feb 02, 2004 5.454 5.462 5.267 5.352 1,404,147 -0.10(-1.83%)
Jan 30, 2004 5.401 5.500 5.295 5.452 1,025,962 +0.01(+0.16%)
Jan 29, 2004 5.708 5.708 5.189 5.443 3,390,445 -0.32(-5.51%)
Jan 28, 2004 5.827 5.867 5.725 5.761 855,519 -0.17(-2.93%)
Jan 27, 2004 5.933 5.973 5.829 5.935 667,607 -0.03(-0.43%)
Jan 26, 2004 5.994 6.036 5.937 5.960 576,956 -0.10(-1.68%)
Jan 23, 2004 6.121 6.142 6.026 6.062 600,091 -0.02(-0.28%)
Jan 22, 2004 6.045 6.110 6.026 6.079 460,337 +0.09(+1.45%)
Jan 21, 2004 5.994 6.115 5.888 5.992 992,912 +0.14(+2.31%)
Jan 20, 2004 5.507 5.869 5.507 5.856 1,568,452 +0.21(+3.79%)
Jan 16, 2004 5.909 5.913 5.464 5.642 4,796,953 -0.36(-5.97%)
Jan 15, 2004 6.259 6.271 5.945 6.000 1,561,842 -0.23(-3.74%)
Jan 14, 2004 6.280 6.299 6.221 6.233 695,463 -0.07(-1.08%)
Jan 13, 2004 6.286 6.350 6.250 6.301 531,630 +0.02(+0.30%)
Jan 12, 2004 6.280 6.297 6.161 6.282 769,117 -0.04(-0.64%)
Jan 09, 2004 6.314 6.390 6.280 6.322 915,953 +0.01(+0.13%)
Jan 08, 2004 6.290 6.322 6.248 6.314 546,267 +0.05(+0.85%)
Jan 07, 2004 6.254 6.290 6.210 6.261 486,305 +0.03(+0.51%)
Jan 06, 2004 6.312 6.354 6.210 6.229 1,168,077 -0.06(-0.94%)
Jan 05, 2004 6.163 6.288 6.113 6.288 995,745 +0.22(+3.63%)
Jan 02, 2004 6.015 6.100 5.943 6.068 647,305 +0.03(+0.56%)
Dec 31, 2003 5.952 6.121 5.933 6.034 701,601 +0.08(+1.39%)
Dec 30, 2003 5.846 5.973 5.846 5.952 597,730 +0.17(+2.93%)
Dec 29, 2003 5.697 5.928 5.712 5.782 602,924 +0.08(+1.49%)
Dec 26, 2003 5.714 5.714 5.691 5.697 262,982 +0.00(+0.04%)
Dec 24, 2003 5.666 5.721 5.661 5.695 268,176 +0.03(+0.52%)
Dec 23, 2003 5.642 5.666 5.617 5.666 292,727 +0.01(+0.19%)
Dec 22, 2003 5.687 5.733 5.617 5.655 567,513 -0.03(-0.52%)
Dec 19, 2003 5.697 5.740 5.653 5.685 755,425 +0.03(+0.52%)
Dec 18, 2003 5.596 5.678 5.587 5.655 1,048,625 +0.11(+2.03%)
Dec 17, 2003 5.520 5.560 5.492 5.543 759,202 +0.06(+1.04%)
Dec 16, 2003 5.354 5.505 5.354 5.486 505,190 +0.14(+2.61%)
Dec 15, 2003 5.528 5.560 5.306 5.346 978,748 -0.18(-3.30%)
Dec 12, 2003 5.380 5.547 5.380 5.528 640,223 +0.16(+3.00%)
Dec 11, 2003 5.104 5.382 5.104 5.367 1,076,481 +0.16(+3.13%)
Dec 10, 2003 5.390 5.390 5.003 5.204 2,311,130 -0.23(-4.21%)
Dec 09, 2003 5.570 5.570 5.424 5.433 1,093,478 -0.11(-1.99%)
Dec 08, 2003 5.615 5.634 5.511 5.543 990,079 -0.07(-1.17%)
Dec 05, 2003 5.507 5.589 5.431 5.608 539,657 +0.12(+2.12%)
Dec 04, 2003 5.454 5.541 5.433 5.492 553,821 +0.08(+1.53%)
Dec 03, 2003 5.369 5.570 5.340 5.409 777,144 +0.08(+1.55%)
Dec 02, 2003 5.231 5.327 5.193 5.327 905,566 +0.15(+2.82%)
Dec 01, 2003 5.096 5.344 5.096 5.181 1,029,267 +0.08(+1.49%)
Nov 28, 2003 5.066 5.136 5.051 5.104 314,918 +0.08(+1.69%)
Nov 26, 2003 4.960 5.020 4.929 5.020 350,800 +0.08(+1.72%)
Nov 25, 2003 4.901 4.935 4.878 4.935 434,369 +0.05(+1.00%)
Nov 24, 2003 4.922 4.935 4.829 4.886 821,053 -0.04(-0.82%)
Nov 21, 2003 4.910 4.973 4.918 4.926 342,774 +0.02(+0.35%)
Nov 20, 2003 4.890 4.973 4.888 4.910 458,449 +0.04(+0.91%)
Nov 19, 2003 4.742 4.865 4.734 4.865 371,575 +0.10(+2.13%)
Nov 18, 2003 4.649 4.763 4.649 4.763 416,900 +0.14(+2.93%)
Nov 17, 2003 4.607 4.638 4.564 4.628 669,496 -0.08(-1.67%)
Nov 14, 2003 4.564 4.755 4.564 4.706 652,499 +0.18(+3.88%)
Nov 13, 2003 4.554 4.605 4.469 4.530 1,309,719 -0.13(-2.77%)
Nov 12, 2003 4.967 4.967 4.359 4.660 3,193,090 -0.30(-6.02%)
Nov 11, 2003 4.924 4.994 4.924 4.958 577,428 +0.04(+0.82%)
Nov 10, 2003 4.895 4.977 4.886 4.918 708,211 +0.09(+1.80%)
Nov 07, 2003 4.787 4.869 4.746 4.831 858,352 +0.07(+1.42%)
Nov 06, 2003 4.647 4.772 4.628 4.763 772,894 +0.14(+3.02%)
Nov 05, 2003 4.543 4.632 4.522 4.624 585,927 +0.09(+2.01%)
Nov 04, 2003 4.533 4.552 4.499 4.533 439,893 +0.03(+0.71%)
Nov 03, 2003 4.444 4.516 4.429 4.501 883,881 +0.10(+2.16%)
Oct 31, 2003 4.365 4.405 4.338 4.405 347,967 +0.09(+2.16%)
Oct 30, 2003 4.314 4.331 4.310 4.312 256,844 +0.00(+0.05%)
Oct 29, 2003 4.319 4.374 4.300 4.310 515,105 +0.01(+0.15%)
Oct 28, 2003 4.280 4.289 4.280 4.304 382,906 +0.03(+0.69%)
Oct 27, 2003 4.266 4.287 4.247 4.274 405,569 +0.02(+0.55%)
Oct 24, 2003 4.272 4.285 4.232 4.251 374,880 +0.01(+0.35%)
Oct 23, 2003 4.247 4.247 4.215 4.236 230,404 +0.00(+0.10%)
Oct 22, 2003 4.225 4.242 4.215 4.232 317,750 +0.01(+0.15%)
Oct 21, 2003 4.213 4.230 4.194 4.225 695,935 +0.07(+1.58%)
Oct 20, 2003 4.219 4.219 4.130 4.160 779,977 -0.01(-0.20%)
Oct 17, 2003 4.206 4.206 4.149 4.168 508,023 -0.04(-0.86%)
Oct 16, 2003 4.215 4.217 4.183 4.204 303,586 +0.02(+0.51%)
Oct 15, 2003 4.179 4.202 4.172 4.183 348,912 -0.01(-0.15%)
Oct 14, 2003 4.192 4.200 4.164 4.189 624,642 +0.01(+0.30%)
Oct 13, 2003 4.211 4.211 4.122 4.177 601,507 -0.01(-0.20%)
Oct 10, 2003 4.230 4.230 4.117 4.185 1,139,276 -0.14(-3.14%)
Oct 09, 2003 4.329 4.363 4.268 4.321 1,119,918 +0.02(+0.49%)
Oct 08, 2003 4.272 4.340 4.259 4.300 970,249 +0.05(+1.10%)
Oct 07, 2003 4.253 4.257 4.242 4.253 966,944 +0.02(+0.40%)
Oct 06, 2003 4.236 4.244 4.232 4.236 441,451 +0.00(+0.00%)
Oct 03, 2003 4.236 4.236 4.228 4.236 381,017 +0.00(+0.05%)
Oct 02, 2003 4.236 4.236 4.219 4.234 807,833 -0.00(-0.05%)
Oct 01, 2003 4.202 4.236 4.183 4.236 387,155 +0.05(+1.27%)
Sep 30, 2003 4.156 4.196 4.067 4.183 478,278 +0.06(+1.44%)
Sep 29, 2003 4.153 4.232 4.120 4.124 652,026 -0.03(-0.71%)
Sep 26, 2003 4.192 4.192 4.139 4.153 197,354 -0.03(-0.81%)
Sep 25, 2003 4.221 4.228 4.187 4.187 483,944 -0.03(-0.70%)
Sep 24, 2003 4.151 4.225 4.151 4.217 592,537 +0.08(+2.00%)
Sep 23, 2003 4.109 4.139 4.100 4.134 577,428 +0.05(+1.14%)
Sep 22, 2003 4.058 4.058 4.035 4.088 420,205 +0.03(+0.63%)
Sep 19, 2003 4.077 4.086 4.048 4.062 387,627 +0.01(+0.16%)
Sep 18, 2003 4.020 4.067 4.020 4.056 345,135 +0.00(+0.05%)
Sep 17, 2003 4.079 4.105 4.016 4.054 808,305 -0.00(-0.10%)
Sep 16, 2003 4.151 4.109 4.041 4.058 722,848 -0.09(-2.24%)
Sep 15, 2003 4.170 4.183 4.134 4.151 293,671 -0.01(-0.25%)
Sep 12, 2003 4.194 4.194 4.145 4.162 313,029 -0.03(-0.76%)
Sep 11, 2003 4.151 4.198 4.134 4.194 365,909 +0.04(+1.02%)
Sep 10, 2003 4.181 4.181 4.130 4.151 516,994 -0.03(-0.61%)
Sep 09, 2003 4.187 4.187 4.117 4.177 470,252 -0.00(-0.05%)
Sep 08, 2003 4.130 4.189 4.111 4.179 543,434 +0.05(+1.18%)
Sep 05, 2003 4.151 4.187 4.111 4.130 493,859 -0.04(-0.91%)
Sep 04, 2003 4.192 4.204 4.153 4.168 344,663 -0.01(-0.35%)
Sep 03, 2003 4.151 4.183 4.132 4.183 527,853 +0.02(+0.51%)
Sep 02, 2003 4.225 4.228 4.134 4.162 530,214 -0.07(-1.60%)
Aug 29, 2003 4.215 4.230 4.172 4.230 508,495 -0.01(-0.15%)
Aug 28, 2003 4.230 4.236 4.208 4.236 348,912 +0.01(+0.15%)
Aug 27, 2003 4.234 4.242 4.196 4.230 348,912 +0.00(+0.00%)
Aug 26, 2003 4.223 4.236 4.189 4.230 443,340 +0.01(+0.30%)
Aug 25, 2003 4.221 4.223 4.151 4.217 420,677 +0.03(+0.66%)
Aug 22, 2003 4.202 4.204 4.175 4.189 216,240 +0.00(+0.05%)
Aug 21, 2003 4.183 4.194 4.139 4.187 314,445 +0.03(+0.66%)
Aug 20, 2003 4.156 4.202 4.120 4.160 410,290 -0.02(-0.51%)
Aug 19, 2003 4.208 4.217 4.179 4.181 377,240 -0.02(-0.55%)
Aug 18, 2003 4.194 4.211 4.162 4.204 604,340 +0.05(+1.28%)
Aug 15, 2003 4.060 4.177 4.060 4.151 316,806 +0.06(+1.50%)
Aug 14, 2003 4.115 4.130 4.033 4.090 398,487 +0.00(+0.00%)
Aug 13, 2003 4.035 4.147 4.028 4.090 593,009 +0.06(+1.42%)
Aug 12, 2003 4.012 4.045 3.984 4.033 550,044 +0.05(+1.17%)
Aug 11, 2003 3.939 3.999 3.939 3.986 740,317 +0.08(+2.01%)
Aug 08, 2003 3.918 3.971 3.908 3.908 598,202 +0.01(+0.27%)
Aug 07, 2003 3.844 3.918 3.834 3.897 408,402 +0.05(+1.38%)
Aug 06, 2003 3.876 3.914 3.825 3.844 618,032 -0.01(-0.27%)
Aug 05, 2003 3.935 3.971 3.827 3.855 385,739 -0.08(-1.99%)
Aug 04, 2003 3.889 3.961 3.865 3.933 297,448 +0.05(+1.20%)
Aug 01, 2003 3.929 3.935 3.887 3.887 451,839 -0.03(-0.65%)
Jul 31, 2003 3.855 3.944 3.855 3.912 598,674 +0.09(+2.27%)
Jul 30, 2003 3.812 3.825 3.795 3.825 358,355 +0.02(+0.61%)
Jul 29, 2003 3.810 3.817 3.770 3.802 386,211 +0.00(+0.00%)
Jul 28, 2003 3.810 3.810 3.762 3.802 536,824 -0.01(-0.17%)
Jul 25, 2003 3.808 3.812 3.793 3.808 380,545 +0.00(+0.00%)
Jul 24, 2003 3.810 3.812 3.759 3.808 424,454 +0.01(+0.33%)
Jul 23, 2003 3.802 3.840 3.762 3.795 509,912 -0.00(-0.06%)
Jul 22, 2003 3.872 3.906 3.795 3.798 621,809 -0.04(-1.10%)
Jul 21, 2003 3.939 3.982 3.834 3.840 852,214 -0.04(-1.09%)
Jul 18, 2003 3.812 3.914 3.781 3.882 972,610 +0.16(+4.21%)
Jul 17, 2003 3.548 3.749 3.516 3.726 1,446,640 +0.12(+3.47%)
Jul 16, 2003 3.821 3.821 3.429 3.601 3,645,873 -0.18(-4.71%)
Jul 15, 2003 3.908 3.929 3.707 3.779 2,389,978 -0.20(-5.11%)
Jul 14, 2003 4.134 4.255 3.893 3.982 4,669,003 -0.17(-4.18%)
Jul 11, 2003 4.177 4.179 4.107 4.156 1,054,763 -0.12(-2.78%)
Jul 10, 2003 4.257 4.276 4.230 4.274 1,227,094 +0.04(+1.05%)
Jul 09, 2003 4.225 4.236 4.211 4.230 1,307,358 +0.01(+0.30%)
Jul 08, 2003 4.183 4.225 4.175 4.217 880,543 +0.03(+0.81%)
Jul 07, 2003 4.170 4.185 4.162 4.183 1,256,839 +0.02(+0.46%)
Jul 03, 2003 4.109 4.183 4.090 4.164 592,537 +0.07(+1.60%)
Jul 02, 2003 4.077 4.105 4.067 4.098 674,217 +0.03(+0.83%)
Jul 01, 2003 4.035 4.067 4.001 4.064 720,015 +0.06(+1.59%)
Jun 30, 2003 3.992 4.024 3.992 4.001 814,915 +0.03(+0.64%)
Jun 27, 2003 3.982 4.014 3.973 3.976 396,126 +0.00(+0.05%)
Jun 26, 2003 4.003 4.003 3.956 3.973 465,058 -0.01(-0.16%)
Jun 25, 2003 3.946 4.003 3.908 3.980 487,721 +0.01(+0.32%)
Jun 24, 2003 3.961 3.971 3.908 3.967 516,522 +0.06(+1.52%)
Jun 23, 2003 3.961 3.961 3.887 3.908 657,220 +0.03(+0.82%)
Jun 20, 2003 3.876 3.918 3.867 3.876 525,493 +0.03(+0.83%)
Jun 19, 2003 4.039 4.039 3.812 3.844 1,272,892 -0.18(-4.47%)
Jun 18, 2003 4.062 4.062 3.971 4.024 832,856 -0.02(-0.47%)
Jun 17, 2003 4.014 4.045 3.988 4.043 1,042,015 +0.06(+1.38%)
Jun 16, 2003 3.978 4.003 3.931 3.988 654,387 +0.06(+1.62%)
Jun 13, 2003 3.984 4.007 3.876 3.925 676,578 -0.04(-0.96%)
Jun 12, 2003 3.935 4.001 3.935 3.963 759,202 +0.05(+1.24%)
Jun 11, 2003 3.884 3.971 3.878 3.914 1,032,572 +0.04(+1.15%)
Jun 10, 2003 3.812 3.876 3.812 3.870 931,534 +0.08(+2.07%)
Jun 09, 2003 3.802 3.812 3.675 3.791 628,419 +0.03(+0.73%)
Jun 06, 2003 3.654 3.789 3.654 3.764 1,086,396 -0.05(-1.33%)
Jun 05, 2003 3.853 3.863 3.781 3.815 957,502 -0.00(-0.06%)
Jun 04, 2003 3.795 3.823 3.772 3.817 829,551 +0.04(+1.07%)
Jun 03, 2003 3.791 3.802 3.709 3.776 897,540 +0.04(+1.13%)
Jun 02, 2003 3.696 3.740 3.637 3.734 1,185,546 +0.09(+2.50%)
May 30, 2003 3.601 3.671 3.495 3.643 982,525 +0.10(+2.87%)
May 29, 2003 3.622 3.622 3.452 3.541 1,397,065 -0.06(-1.65%)
May 28, 2003 3.734 3.795 3.582 3.601 1,670,435 -0.08(-2.19%)
May 27, 2003 3.558 3.707 3.558 3.681 1,794,136 +0.12(+3.45%)
May 23, 2003 3.438 3.567 3.404 3.558 1,058,068 +0.16(+4.80%)
May 22, 2003 3.410 3.442 3.391 3.395 745,038 -0.01(-0.19%)
May 21, 2003 3.397 3.440 3.368 3.402 760,147 +0.02(+0.69%)
May 20, 2003 3.395 3.397 3.346 3.378 549,572 -0.01(-0.31%)
May 19, 2003 3.370 3.410 3.368 3.389 655,331 +0.02(+0.57%)
May 16, 2003 3.372 3.406 3.368 3.370 777,144 +0.02(+0.57%)
May 15, 2003 3.385 3.387 3.317 3.351 560,431 -0.01(-0.44%)
May 14, 2003 3.374 3.378 3.338 3.366 572,235 +0.04(+1.34%)
May 13, 2003 3.272 3.346 3.262 3.321 1,117,558 +0.09(+2.82%)
May 12, 2003 3.177 3.230 3.173 3.230 641,639 +0.05(+1.67%)
May 09, 2003 3.130 3.177 3.130 3.177 761,563 +0.03(+0.81%)
May 08, 2003 3.145 3.171 3.097 3.152 997,162 +0.00(+0.13%)
May 07, 2003 3.143 3.164 3.128 3.147 693,103 +0.00(+0.07%)
May 06, 2003 3.175 3.175 3.143 3.145 728,985 -0.03(-0.87%)
May 05, 2003 3.177 3.177 3.160 3.173 707,739 -0.00(-0.07%)
May 02, 2003 3.188 3.188 3.135 3.175 575,540 +0.05(+1.56%)
May 01, 2003 3.124 3.128 3.113 3.126 338,525 +0.01(+0.20%)
Apr 30, 2003 3.118 3.124 3.101 3.120 424,926 +0.01(+0.48%)
Apr 29, 2003 3.139 3.139 3.092 3.105 459,865 -0.03(-1.08%)
Apr 28, 2003 3.156 3.166 3.116 3.139 399,903 +0.00(+0.13%)
Apr 25, 2003 3.164 3.175 3.113 3.135 457,032 -0.03(-1.00%)
Apr 24, 2003 3.175 3.183 3.126 3.166 620,393 -0.00(-0.07%)
Apr 23, 2003 3.175 3.183 3.147 3.169 612,367 -0.00(-0.13%)
Apr 22, 2003 3.177 3.177 3.124 3.173 610,006 +0.06(+1.77%)
Apr 21, 2003 3.111 3.145 3.097 3.118 418,789 +0.02(+0.68%)
Apr 17, 2003 3.071 3.158 3.071 3.097 312,557 +0.03(+0.83%)
Apr 16, 2003 3.088 3.101 3.046 3.071 470,724 +0.03(+0.83%)
Apr 15, 2003 3.071 3.101 3.022 3.046 482,056 -0.00(-0.14%)
Apr 14, 2003 3.039 3.050 2.997 3.050 457,976 +0.01(+0.35%)
Apr 11, 2003 2.912 3.122 2.912 3.039 1,062,789 -0.18(-5.59%)
Apr 10, 2003 3.283 3.313 3.177 3.219 1,282,807 -0.03(-0.98%)
Apr 09, 2003 3.277 3.313 3.251 3.251 988,191 +0.01(+0.20%)
Apr 08, 2003 3.281 3.283 3.243 3.245 736,540 -0.01(-0.45%)
Apr 07, 2003 3.177 3.262 3.177 3.260 724,264 +0.09(+2.87%)
Apr 04, 2003 3.139 3.175 3.137 3.169 363,548 +0.02(+0.74%)
Apr 03, 2003 3.135 3.177 3.135 3.145 272,897 -0.01(-0.34%)
Apr 02, 2003 3.209 3.213 3.135 3.156 738,900 -0.05(-1.65%)
Apr 01, 2003 3.166 3.215 3.137 3.209 569,874 +0.04(+1.34%)
Mar 31, 2003 3.147 3.200 3.092 3.166 569,874 +0.03(+0.88%)
Mar 28, 2003 3.092 3.152 3.092 3.139 327,665 +0.07(+2.21%)
Mar 27, 2003 3.063 3.116 3.063 3.071 316,806 +0.01(+0.28%)
Mar 26, 2003 3.065 3.113 3.061 3.063 445,701 -0.01(-0.21%)
Mar 25, 2003 3.069 3.077 3.035 3.069 326,249 +0.01(+0.28%)
Mar 24, 2003 3.008 3.071 2.995 3.061 660,997 +0.05(+1.76%)
Mar 21, 2003 3.052 3.073 2.969 3.008 809,721 -0.08(-2.61%)
Mar 20, 2003 3.029 3.113 3.010 3.088 563,264 +0.04(+1.32%)
Mar 19, 2003 3.073 3.080 2.883 3.048 1,239,842 -0.05(-1.51%)
Mar 18, 2003 3.113 3.116 3.018 3.094 703,018 -0.05(-1.62%)
Mar 17, 2003 3.092 3.164 3.092 3.145 1,122,279 +0.05(+1.71%)
Mar 14, 2003 3.304 3.308 3.029 3.092 2,305,465 -0.25(-7.59%)
Mar 13, 2003 3.412 3.412 3.346 3.346 336,164 -0.06(-1.74%)
Mar 12, 2003 3.408 3.421 3.368 3.406 433,897 -0.00(-0.12%)
Mar 11, 2003 3.355 3.427 3.355 3.410 400,375 +0.06(+1.64%)
Mar 10, 2003 3.387 3.435 3.325 3.355 604,340 -0.05(-1.55%)
Mar 07, 2003 3.431 3.438 3.389 3.408 394,237 -0.01(-0.31%)
Mar 06, 2003 3.438 3.440 3.395 3.418 240,319 -0.00(-0.06%)
Mar 05, 2003 3.421 3.461 3.368 3.421 623,226 +0.00(+0.12%)
Mar 04, 2003 3.378 3.416 3.346 3.416 479,695 +0.04(+1.32%)
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.