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 (%)
Oct 31, 2008 8.505 8.586 8.112 8.505 853,601 +0.06(+0.67%)
Oct 30, 2008 8.708 8.708 8.347 8.448 820,731 +0.09(+1.02%)
Oct 29, 2008 8.306 8.631 8.157 8.363 1,049,222 +0.09(+1.10%)
Oct 28, 2008 8.229 8.343 7.938 8.272 666,893 +0.18(+2.28%)
Oct 27, 2008 8.262 8.408 7.901 8.088 1,131,062 -0.17(-2.11%)
Oct 24, 2008 7.537 8.302 7.480 8.262 938,823 -0.11(-1.31%)
Oct 23, 2008 8.412 8.667 8.063 8.371 1,413,316 -0.30(-3.41%)
Oct 22, 2008 9.145 9.145 8.185 8.667 1,359,203 -0.58(-6.23%)
Oct 21, 2008 9.109 9.518 8.955 9.242 1,699,896 +0.11(+1.24%)
Oct 20, 2008 8.906 9.218 8.513 9.129 1,762,431 +0.87(+10.55%)
Oct 17, 2008 8.100 8.610 7.865 8.258 1,265,606 +0.28(+3.45%)
Oct 16, 2008 7.759 8.035 7.395 7.982 1,329,484 +0.48(+6.37%)
Oct 15, 2008 7.812 7.812 7.496 7.504 1,180,123 -0.52(-6.51%)
Oct 14, 2008 8.509 8.732 7.780 8.027 2,150,679 +0.12(+1.54%)
Oct 13, 2008 7.861 7.905 7.334 7.905 1,845,093 +1.02(+14.83%)
Oct 10, 2008 6.495 7.075 6.114 6.884 3,966,175 -0.43(-5.87%)
Oct 09, 2008 7.840 8.288 7.095 7.314 1,977,339 -0.42(-5.45%)
Oct 08, 2008 7.982 8.084 6.994 7.735 3,226,603 -0.29(-3.59%)
Oct 07, 2008 8.748 8.874 7.978 8.023 2,616,882 -0.52(-6.12%)
Oct 06, 2008 8.914 9.105 7.614 8.546 3,993,633 -0.68(-7.42%)
Oct 03, 2008 9.319 9.680 9.137 9.230 0 +0.15(+1.61%)
Oct 02, 2008 9.352 9.380 9.028 9.084 1,871,718 -0.37(-3.94%)
Oct 01, 2008 9.328 9.542 9.230 9.457 858,648 +0.04(+0.43%)
Sep 30, 2008 8.995 9.437 8.995 9.417 2,013,658 +0.49(+5.54%)
Sep 29, 2008 9.425 9.571 8.922 8.922 2,197,393 -0.90(-9.12%)
Sep 26, 2008 9.972 9.972 9.607 9.818 0 -0.39(-3.85%)
Sep 25, 2008 9.952 10.28 9.952 10.21 1,489,371 +0.11(+1.12%)
Sep 24, 2008 10.13 10.28 10.03 10.10 1,388,843 +0.12(+1.22%)
Sep 23, 2008 10.02 10.13 9.834 9.976 1,126,267 +0.04(+0.45%)
Sep 22, 2008 9.749 10.35 9.684 9.931 2,047,461 +0.30(+3.07%)
Sep 19, 2008 9.319 9.640 9.230 9.635 0 +0.67(+7.50%)
Sep 18, 2008 9.287 9.392 8.797 8.963 1,049,035 -0.08(-0.85%)
Sep 17, 2008 9.246 9.275 8.736 9.040 1,191,456 -0.08(-0.89%)
Sep 16, 2008 8.918 9.121 8.590 9.121 1,743,786 -0.03(-0.35%)
Sep 15, 2008 9.121 9.462 8.995 9.153 825,121 -0.33(-3.46%)
Sep 12, 2008 9.360 9.680 9.336 9.482 1,051,966 +0.15(+1.61%)
Sep 11, 2008 9.299 9.332 9.076 9.332 748,516 +0.02(+0.22%)
Sep 10, 2008 9.093 9.372 9.052 9.311 1,211,096 +0.32(+3.51%)
Sep 09, 2008 9.319 9.396 8.983 8.995 1,202,014 -0.45(-4.76%)
Sep 08, 2008 9.696 9.729 9.360 9.445 963,120 -0.05(-0.51%)
Sep 05, 2008 9.522 9.563 9.226 9.494 0 -0.07(-0.76%)
Sep 04, 2008 9.640 9.725 9.323 9.567 1,374,300 +0.03(+0.30%)
Sep 03, 2008 9.603 9.842 9.400 9.538 1,238,883 -0.06(-0.59%)
Sep 02, 2008 9.319 9.603 9.182 9.595 1,202,075 -0.31(-3.15%)
Aug 29, 2008 9.842 10.10 9.830 9.907 0 +0.10(+1.03%)
Aug 28, 2008 10.23 10.23 9.668 9.806 1,324,832 -0.22(-2.22%)
Aug 27, 2008 10.34 10.49 9.907 10.03 1,551,907 -0.25(-2.44%)
Aug 26, 2008 10.03 10.32 10.03 10.28 1,627,602 +0.18(+1.81%)
Aug 25, 2008 9.725 10.11 9.684 10.10 2,040,985 +0.47(+4.93%)
Aug 22, 2008 9.814 9.826 9.421 9.623 0 -0.17(-1.78%)
Aug 21, 2008 9.644 9.915 9.615 9.798 1,313,413 +0.28(+2.98%)
Aug 20, 2008 9.291 9.522 9.230 9.514 1,567,894 +0.34(+3.71%)
Aug 19, 2008 8.886 9.182 8.817 9.174 704,536 +0.30(+3.38%)
Aug 18, 2008 8.655 8.910 8.651 8.874 557,577 +0.19(+2.24%)
Aug 15, 2008 8.651 8.752 8.590 8.679 0 -0.13(-1.43%)
Aug 14, 2008 8.813 8.874 8.631 8.805 577,693 -0.02(-0.28%)
Aug 13, 2008 8.404 8.874 8.404 8.829 734,214 +0.45(+5.37%)
Aug 12, 2008 8.493 8.493 8.286 8.379 453,332 -0.01(-0.10%)
Aug 11, 2008 8.456 8.647 8.217 8.387 931,026 -0.06(-0.77%)
Aug 08, 2008 8.614 8.647 8.310 8.452 604,957 -0.22(-2.52%)
Aug 07, 2008 8.647 8.809 8.631 8.671 631,300 +0.09(+0.99%)
Aug 06, 2008 8.290 8.598 8.124 8.586 926,508 +0.21(+2.52%)
Aug 05, 2008 8.618 8.631 8.290 8.375 1,339,709 -0.32(-3.64%)
Aug 04, 2008 9.097 9.117 8.574 8.691 850,173 -0.42(-4.62%)
Aug 01, 2008 9.052 9.238 8.963 9.113 575,245 +0.06(+0.72%)
Jul 31, 2008 9.255 9.275 8.955 9.048 590,939 -0.19(-2.06%)
Jul 30, 2008 8.890 9.238 8.671 9.238 877,543 +0.38(+4.30%)
Jul 29, 2008 8.858 9.214 8.752 8.858 849,149 -0.32(-3.49%)
Jul 28, 2008 8.853 9.182 8.853 9.178 990,048 +0.39(+4.47%)
Jul 25, 2008 8.602 9.064 8.560 8.785 906,325 +0.15(+1.69%)
Jul 24, 2008 8.748 9.157 8.379 8.639 1,549,957 -0.02(-0.23%)
Jul 23, 2008 8.947 9.052 8.460 8.659 2,222,122 -0.49(-5.40%)
Jul 22, 2008 9.323 9.364 9.076 9.153 989,285 -0.31(-3.25%)
Jul 21, 2008 9.174 9.473 9.117 9.461 951,340 +0.37(+4.06%)
Jul 18, 2008 8.833 9.307 8.460 9.093 1,317,902 +0.14(+1.58%)
Jul 17, 2008 9.311 9.445 8.745 8.951 1,928,419 -0.35(-3.75%)
Jul 16, 2008 9.814 9.826 9.088 9.299 1,559,676 -0.49(-5.05%)
Jul 15, 2008 10.21 10.29 9.704 9.793 1,839,400 -0.16(-1.59%)
Jul 14, 2008 9.798 10.03 9.765 9.952 815,622 +0.16(+1.61%)
Jul 11, 2008 9.721 9.968 9.676 9.793 1,044,832 +0.24(+2.50%)
Jul 10, 2008 9.153 9.558 9.062 9.554 1,000,961 +0.55(+6.07%)
Jul 09, 2008 9.133 9.477 8.975 9.007 1,393,930 -0.01(-0.13%)
Jul 08, 2008 9.356 9.356 8.590 9.020 2,777,460 -0.39(-4.13%)
Jul 07, 2008 9.846 9.923 9.319 9.409 1,624,440 -0.28(-2.93%)
Jul 04, 2008 10.08 10.13 9.121 9.692 2,258,290 +0.00(+0.00%)
Jul 03, 2008 10.08 10.13 9.121 9.692 2,258,290 -0.62(-6.05%)
Jul 02, 2008 10.90 11.10 10.22 10.32 1,963,906 -0.65(-5.91%)
Jul 01, 2008 10.74 10.96 10.71 10.96 1,365,321 +0.26(+2.46%)
Jun 30, 2008 10.49 10.83 10.37 10.70 1,479,916 +0.34(+3.28%)
Jun 27, 2008 10.12 10.47 10.12 10.36 1,162,107 +0.22(+2.16%)
Jun 26, 2008 10.22 10.26 10.05 10.14 1,019,194 +0.08(+0.77%)
Jun 25, 2008 10.05 10.15 9.789 10.06 1,339,378 -0.06(-0.64%)
Jun 24, 2008 9.761 10.13 9.543 10.13 1,823,499 +0.38(+3.95%)
Jun 23, 2008 9.441 9.781 9.421 9.745 985,053 +0.32(+3.40%)
Jun 20, 2008 9.477 9.627 9.409 9.425 741,030 +0.06(+0.61%)
Jun 19, 2008 9.721 9.721 9.360 9.368 935,984 -0.31(-3.22%)
Jun 18, 2008 9.534 9.717 9.482 9.680 612,585 +0.18(+1.92%)
Jun 17, 2008 9.405 9.522 9.340 9.498 687,155 +0.08(+0.86%)
Jun 16, 2008 9.319 9.510 9.319 9.417 533,583 +0.08(+0.87%)
Jun 13, 2008 9.437 9.441 9.279 9.336 824,741 -0.06(-0.69%)
Jun 12, 2008 9.473 9.473 9.283 9.400 1,001,363 -0.05(-0.56%)
Jun 11, 2008 9.360 9.498 9.295 9.453 871,761 +0.03(+0.34%)
Jun 10, 2008 9.360 9.603 9.230 9.421 1,008,846 -0.02(-0.21%)
Jun 09, 2008 9.514 9.583 9.319 9.441 854,744 +0.04(+0.39%)
Jun 06, 2008 9.251 9.506 9.242 9.405 1,207,762 +0.23(+2.47%)
Jun 05, 2008 9.056 9.206 8.866 9.178 1,266,699 +0.14(+1.52%)
Jun 04, 2008 9.202 9.206 8.853 9.040 1,611,965 -0.32(-3.42%)
Jun 03, 2008 9.319 9.380 9.117 9.360 1,843,958 -0.02(-0.26%)
Jun 02, 2008 9.291 9.445 9.133 9.384 748,214 +0.11(+1.14%)
May 30, 2008 9.044 9.319 9.044 9.279 745,107 +0.24(+2.64%)
May 29, 2008 9.194 9.319 9.028 9.040 1,495,625 -0.24(-2.62%)
May 28, 2008 9.676 9.676 8.849 9.283 3,467,518 -0.48(-4.94%)
May 27, 2008 9.935 10.09 9.741 9.765 982,123 -0.11(-1.11%)
May 26, 2008 9.814 9.976 9.737 9.875 0 +0.00(+0.00%)
May 23, 2008 9.814 9.976 9.737 9.875 981,193 +0.08(+0.83%)
May 22, 2008 10.26 10.41 9.725 9.793 1,848,815 -0.46(-4.50%)
May 21, 2008 10.36 10.51 10.19 10.26 1,575,922 -0.03(-0.31%)
May 20, 2008 10.10 10.30 10.10 10.29 995,889 +0.26(+2.63%)
May 19, 2008 9.830 10.04 9.830 10.02 912,709 +0.19(+1.94%)
May 16, 2008 9.818 9.943 9.749 9.834 955,718 +0.02(+0.21%)
May 15, 2008 10.02 10.09 9.680 9.814 1,028,881 -0.15(-1.50%)
May 14, 2008 10.13 10.17 9.943 9.964 845,205 -0.14(-1.40%)
May 13, 2008 10.02 10.12 9.964 10.11 1,245,586 +0.31(+3.14%)
May 12, 2008 9.895 9.923 9.765 9.798 690,928 -0.14(-1.43%)
May 09, 2008 9.850 10.03 9.773 9.939 1,069,881 +0.15(+1.53%)
May 08, 2008 9.684 9.842 9.652 9.789 1,107,409 +0.11(+1.13%)
May 07, 2008 9.660 9.826 9.583 9.680 1,302,159 +0.13(+1.31%)
May 06, 2008 9.251 9.591 9.230 9.554 1,303,329 +0.38(+4.15%)
May 05, 2008 9.105 9.214 9.016 9.174 1,273,293 +0.23(+2.58%)
May 02, 2008 8.639 8.995 8.509 8.943 1,822,857 +0.27(+3.13%)
May 01, 2008 9.238 9.295 8.408 8.671 3,445,395 -0.54(-5.85%)
Apr 30, 2008 9.198 9.356 8.995 9.210 1,402,375 +0.02(+0.18%)
Apr 29, 2008 9.595 9.595 9.125 9.194 1,534,202 -0.45(-4.70%)
Apr 28, 2008 9.206 9.700 9.206 9.648 1,606,582 +0.27(+2.90%)
Apr 25, 2008 9.696 9.696 9.093 9.376 4,036,672 -0.18(-1.91%)
Apr 24, 2008 10.93 10.93 9.117 9.558 8,782,581 -1.55(-13.94%)
Apr 23, 2008 11.24 11.24 11.03 11.11 1,123,066 -0.04(-0.33%)
Apr 22, 2008 11.14 11.26 11.09 11.14 1,158,363 +0.05(+0.44%)
Apr 21, 2008 11.20 11.20 10.98 11.09 1,511,541 +0.09(+0.85%)
Apr 18, 2008 11.16 11.20 10.90 11.00 1,906,815 +0.01(+0.07%)
Apr 17, 2008 10.78 11.04 10.77 10.99 1,486,962 +0.25(+2.34%)
Apr 16, 2008 10.73 10.87 10.47 10.74 1,552,077 +0.17(+1.61%)
Apr 15, 2008 10.47 10.58 10.33 10.57 1,480,479 +0.25(+2.43%)
Apr 14, 2008 10.22 10.33 10.15 10.32 1,144,026 +0.21(+2.08%)
Apr 11, 2008 9.927 10.11 9.672 10.11 1,301,835 +0.06(+0.61%)
Apr 10, 2008 10.12 10.22 10.00 10.05 1,150,944 -0.11(-1.12%)
Apr 09, 2008 10.05 10.29 10.02 10.16 1,646,094 +0.21(+2.16%)
Apr 08, 2008 10.13 10.13 9.806 9.947 1,774,779 +0.03(+0.29%)
Apr 07, 2008 10.23 10.23 9.826 9.919 2,796,604 +0.58(+6.25%)
Apr 04, 2008 9.299 9.421 9.218 9.336 1,299,708 +0.19(+2.04%)
Apr 03, 2008 9.133 9.218 9.048 9.149 820,541 +0.06(+0.62%)
Apr 02, 2008 8.914 9.093 8.833 9.093 903,306 +0.17(+1.95%)
Apr 01, 2008 9.036 9.036 8.760 8.918 800,854 -0.06(-0.63%)
Mar 31, 2008 8.918 9.117 8.837 8.975 959,418 -0.02(-0.23%)
Mar 28, 2008 9.137 9.137 8.939 8.995 667,189 +0.04(+0.45%)
Mar 27, 2008 9.194 9.194 8.934 8.955 1,495,047 -0.10(-1.12%)
Mar 26, 2008 8.910 9.080 8.813 9.056 1,414,436 +0.27(+3.04%)
Mar 25, 2008 8.712 8.853 8.509 8.789 1,037,191 +0.33(+3.93%)
Mar 24, 2008 8.270 8.537 8.213 8.456 1,135,680 +0.19(+2.25%)
Mar 21, 2008 8.574 8.602 8.055 8.270 3,091,943 +0.00(+0.00%)
Mar 20, 2008 8.574 8.602 8.055 8.270 3,091,943 -0.38(-4.40%)
Mar 19, 2008 8.849 8.853 8.631 8.651 1,515,297 -0.25(-2.78%)
Mar 18, 2008 8.991 9.016 8.691 8.898 899,970 +0.19(+2.14%)
Mar 17, 2008 8.772 8.995 8.570 8.712 1,337,771 -0.19(-2.09%)
Mar 14, 2008 8.817 8.955 8.712 8.898 1,167,146 +0.11(+1.20%)
Mar 13, 2008 8.290 8.797 8.290 8.793 2,222,660 +0.32(+3.83%)
Mar 12, 2008 8.894 8.914 8.104 8.469 3,937,697 -0.51(-5.64%)
Mar 11, 2008 9.198 9.279 8.631 8.975 2,601,546 -0.09(-1.03%)
Mar 10, 2008 9.190 9.364 9.016 9.068 3,866,930 -0.05(-0.53%)
Mar 07, 2008 8.663 9.121 8.614 9.117 5,060,717 +0.55(+6.38%)
Mar 06, 2008 8.606 9.380 8.306 8.570 8,642,593 +0.71(+9.02%)
Mar 05, 2008 7.622 7.861 7.622 7.861 606,701 +0.30(+4.02%)
Mar 04, 2008 7.759 7.808 7.557 7.557 601,040 -0.16(-2.10%)
Mar 03, 2008 7.699 7.836 7.626 7.719 570,363 +0.00(+0.05%)
Feb 29, 2008 7.796 7.796 7.581 7.715 529,938 -0.07(-0.94%)
Feb 28, 2008 7.658 7.828 7.658 7.788 666,989 +0.12(+1.59%)
Feb 27, 2008 7.820 7.861 7.581 7.666 752,272 -0.15(-1.97%)
Feb 26, 2008 7.670 7.873 7.618 7.820 1,085,289 +0.16(+2.12%)
Feb 25, 2008 7.569 7.674 7.537 7.658 861,529 +0.12(+1.66%)
Feb 22, 2008 7.293 7.581 7.293 7.533 572,567 -0.07(-0.89%)
Feb 21, 2008 7.715 7.763 7.435 7.601 956,419 -0.04(-0.48%)
Feb 20, 2008 7.557 7.699 7.419 7.638 1,212,683 +0.15(+2.06%)
Feb 19, 2008 7.407 7.537 7.342 7.484 842,165 +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 7.265 804,129 +0.06(+0.79%)
Feb 14, 2008 7.156 7.233 7.111 7.208 616,156 +0.10(+1.43%)
Feb 13, 2008 7.111 7.156 7.026 7.107 498,301 +0.03(+0.40%)
Feb 12, 2008 7.083 7.111 6.990 7.079 602,338 +0.01(+0.11%)
Feb 11, 2008 6.990 7.111 6.986 7.071 696,775 +0.09(+1.22%)
Feb 08, 2008 6.848 6.986 6.848 6.986 571,481 +0.14(+2.01%)
Feb 07, 2008 6.827 6.880 6.726 6.848 410,915 +0.04(+0.54%)
Feb 06, 2008 6.909 6.967 6.791 6.811 503,889 -0.10(-1.41%)
Feb 05, 2008 6.888 7.026 6.888 6.909 454,401 -0.02(-0.35%)
Feb 04, 2008 7.010 7.010 6.904 6.933 498,202 +0.00(+0.06%)
Feb 01, 2008 6.990 7.071 6.860 6.929 677,685 +0.04(+0.59%)
Jan 31, 2008 6.868 6.957 6.804 6.888 347,982 -0.01(-0.18%)
Jan 30, 2008 6.864 6.949 6.787 6.900 538,356 +0.08(+1.13%)
Jan 29, 2008 6.941 6.941 6.787 6.823 402,571 -0.06(-0.94%)
Jan 28, 2008 6.836 6.937 6.746 6.888 809,524 +0.17(+2.53%)
Jan 25, 2008 6.884 6.892 6.686 6.718 751,502 -0.07(-1.07%)
Jan 24, 2008 6.495 6.799 6.495 6.791 568,998 +0.30(+4.62%)
Jan 23, 2008 6.479 6.556 6.329 6.491 548,894 -0.01(-0.19%)
Jan 22, 2008 6.341 6.580 6.179 6.503 1,031,458 -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 6.682 640,110 +0.08(+1.23%)
Jan 17, 2008 6.706 6.852 6.524 6.601 594,845 -0.04(-0.67%)
Jan 16, 2008 6.872 6.884 6.597 6.645 738,925 -0.19(-2.73%)
Jan 15, 2008 6.937 7.002 6.832 6.832 755,816 -0.11(-1.52%)
Jan 14, 2008 6.888 7.022 6.888 6.937 632,455 +0.06(+0.94%)
Jan 11, 2008 6.884 6.917 6.686 6.872 925,626 +0.11(+1.56%)
Jan 10, 2008 6.726 6.884 6.706 6.767 788,055 +0.06(+0.91%)
Jan 09, 2008 6.653 6.726 6.584 6.706 841,807 +0.06(+0.91%)
Jan 08, 2008 6.609 6.653 6.572 6.645 626,554 +0.09(+1.30%)
Jan 07, 2008 6.649 6.649 6.503 6.560 536,024 +0.01(+0.19%)
Jan 04, 2008 6.669 6.669 6.511 6.548 403,652 -0.05(-0.80%)
Jan 03, 2008 6.564 6.641 6.544 6.601 427,974 +0.04(+0.62%)
Jan 02, 2008 6.434 6.560 6.398 6.560 508,849 +0.09(+1.31%)
Jan 01, 2008 6.524 6.524 6.443 6.475 0 +0.00(+0.00%)
Dec 31, 2007 6.524 6.524 6.443 6.475 392,356 -0.02(-0.31%)
Dec 28, 2007 6.430 6.524 6.430 6.495 206,427 +0.06(+1.01%)
Dec 27, 2007 6.341 6.483 6.333 6.430 289,603 -0.05(-0.81%)
Dec 26, 2007 6.491 6.532 6.430 6.483 434,855 +0.01(+0.13%)
Dec 24, 2007 6.345 6.491 6.345 6.475 215,337 +0.07(+1.14%)
Dec 21, 2007 6.515 6.515 6.402 6.402 434,114 -0.07(-1.13%)
Dec 20, 2007 6.459 6.503 6.382 6.475 386,976 +0.04(+0.57%)
Dec 19, 2007 6.398 6.495 6.398 6.439 630,567 +0.04(+0.63%)
Dec 18, 2007 6.394 6.532 6.345 6.398 511,677 -0.00(-0.06%)
Dec 17, 2007 6.495 6.532 6.341 6.402 652,351 -0.10(-1.56%)
Dec 14, 2007 6.333 6.503 6.301 6.503 744,090 +0.17(+2.75%)
Dec 13, 2007 6.276 6.329 6.260 6.329 383,274 +0.05(+0.84%)
Dec 12, 2007 6.139 6.283 6.122 6.276 529,896 +0.18(+2.92%)
Dec 11, 2007 6.037 6.143 6.037 6.098 331,943 +0.04(+0.74%)
Dec 10, 2007 6.037 6.139 6.037 6.054 295,558 -0.00(-0.07%)
Dec 07, 2007 6.090 6.090 6.037 6.058 184,603 -0.04(-0.66%)
Dec 06, 2007 6.074 6.098 6.025 6.098 457,560 +0.06(+0.94%)
Dec 05, 2007 6.175 6.175 5.968 6.041 376,117 -0.12(-1.91%)
Dec 04, 2007 6.037 6.159 5.806 6.159 909,197 +0.10(+1.67%)
Dec 03, 2007 6.139 6.167 6.045 6.058 218,908 -0.09(-1.39%)
Nov 30, 2007 6.037 6.143 6.037 6.143 383,521 +0.04(+0.73%)
Nov 29, 2007 6.252 6.252 6.098 6.098 324,324 -0.09(-1.44%)
Nov 28, 2007 6.362 6.362 6.179 6.187 516,544 -0.15(-2.37%)
Nov 27, 2007 6.305 6.362 6.220 6.337 491,865 +0.01(+0.13%)
Nov 26, 2007 6.382 6.402 6.313 6.329 362,000 -0.00(-0.06%)
Nov 23, 2007 6.199 6.357 6.187 6.333 204,100 +0.09(+1.43%)
Nov 21, 2007 6.248 6.361 6.216 6.244 372,415 -0.01(-0.13%)
Nov 20, 2007 6.301 6.386 6.240 6.252 536,288 -0.02(-0.39%)
Nov 19, 2007 6.220 6.276 6.143 6.276 566,150 +0.07(+1.11%)
Nov 16, 2007 6.058 6.297 6.058 6.208 379,328 +0.15(+2.41%)
Nov 15, 2007 6.280 6.280 6.017 6.062 399,316 -0.01(-0.13%)
Nov 14, 2007 6.037 6.199 6.037 6.070 537,278 +0.02(+0.40%)
Nov 13, 2007 6.118 6.280 5.981 6.045 575,282 -0.06(-1.00%)
Nov 12, 2007 6.232 6.232 6.098 6.106 367,331 -0.12(-1.89%)
Nov 09, 2007 6.195 6.260 6.179 6.224 317,234 +0.00(+0.00%)
Nov 08, 2007 6.341 6.374 6.220 6.224 794,943 -0.08(-1.29%)
Nov 07, 2007 6.301 6.430 6.289 6.305 577,365 -0.12(-1.89%)
Nov 06, 2007 6.370 6.463 6.370 6.426 451,390 +0.08(+1.28%)
Nov 05, 2007 6.402 6.402 6.240 6.345 403,512 -0.06(-0.89%)
Nov 02, 2007 6.418 6.418 6.305 6.402 355,386 +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.