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 (%)
Jan 30, 2009 5.543 5.612 5.320 5.361 0 -0.23(-4.13%)
Jan 29, 2009 5.673 5.673 5.531 5.592 266,322 -0.06(-1.15%)
Jan 28, 2009 5.729 5.729 5.551 5.656 499,143 +0.02(+0.43%)
Jan 27, 2009 5.733 5.790 5.571 5.632 408,030 +0.03(+0.51%)
Jan 26, 2009 5.673 5.794 5.571 5.604 678,778 -0.04(-0.79%)
Jan 23, 2009 5.450 5.758 5.450 5.648 428,115 +0.05(+0.94%)
Jan 22, 2009 5.847 5.847 5.498 5.596 535,059 -0.15(-2.61%)
Jan 21, 2009 5.673 5.794 5.507 5.746 645,044 +0.29(+5.35%)
Jan 20, 2009 5.977 5.977 5.434 5.454 783,844 -0.34(-5.81%)
Jan 16, 2009 5.810 5.968 5.713 5.790 0 +0.02(+0.28%)
Jan 15, 2009 5.794 5.802 5.592 5.774 727,604 -0.03(-0.49%)
Jan 14, 2009 5.977 5.985 5.713 5.802 606,289 -0.16(-2.72%)
Jan 13, 2009 5.952 6.013 5.875 5.964 742,151 +0.04(+0.62%)
Jan 12, 2009 5.973 6.054 5.879 5.928 540,952 -0.05(-0.88%)
Jan 09, 2009 5.997 6.082 5.916 5.981 650,947 -0.11(-1.73%)
Jan 08, 2009 5.956 6.280 5.920 6.086 447,115 -0.02(-0.27%)
Jan 07, 2009 6.471 6.479 6.013 6.102 676,362 -0.37(-5.70%)
Jan 06, 2009 6.082 6.475 6.082 6.471 1,104,196 +0.41(+6.82%)
Jan 05, 2009 5.973 6.167 5.936 6.058 989,988 +0.22(+3.75%)
Jan 02, 2009 5.515 5.875 5.474 5.839 0 +0.29(+5.18%)
Jan 01, 2009 5.417 5.656 5.369 5.551 0 +0.00(+0.00%)
Dec 31, 2008 5.417 5.656 5.369 5.551 818,152 +0.05(+0.88%)
Dec 30, 2008 5.503 5.673 5.413 5.503 677,132 -0.02(-0.44%)
Dec 29, 2008 5.507 5.669 5.413 5.527 548,038 +0.00(+0.03%)
Dec 26, 2008 5.332 5.571 5.332 5.525 432,984 +0.18(+3.30%)
Dec 24, 2008 5.300 5.349 5.268 5.349 366,598 +0.01(+0.23%)
Dec 23, 2008 5.567 5.567 5.272 5.336 627,881 -0.05(-0.98%)
Dec 22, 2008 5.721 5.742 5.316 5.389 774,903 -0.33(-5.74%)
Dec 19, 2008 5.665 5.806 5.632 5.717 725,070 -0.06(-0.98%)
Dec 18, 2008 5.977 5.977 5.661 5.774 811,831 -0.18(-3.06%)
Dec 17, 2008 6.078 6.098 5.883 5.956 612,163 -0.11(-1.74%)
Dec 16, 2008 6.114 6.114 5.713 6.062 615,191 +0.14(+2.40%)
Dec 15, 2008 6.094 6.248 5.875 5.920 588,362 -0.00(-0.07%)
Dec 12, 2008 5.875 5.944 5.673 5.924 399,916 +0.07(+1.25%)
Dec 11, 2008 5.802 6.106 5.762 5.851 858,019 +0.11(+1.83%)
Dec 10, 2008 5.636 5.863 5.580 5.746 962,320 +0.13(+2.24%)
Dec 09, 2008 5.519 5.673 5.268 5.620 1,247,925 +0.10(+1.84%)
Dec 08, 2008 5.632 5.835 5.288 5.519 1,550,285 +0.20(+3.73%)
Dec 05, 2008 5.580 5.632 5.053 5.320 2,036,921 -0.41(-7.14%)
Dec 04, 2008 6.179 6.179 5.673 5.729 1,812,830 -0.43(-7.03%)
Dec 03, 2008 6.098 6.228 6.013 6.163 1,100,390 -0.02(-0.26%)
Dec 02, 2008 6.475 6.775 6.159 6.179 1,538,558 -0.32(-4.98%)
Dec 01, 2008 6.860 6.888 6.495 6.503 1,115,191 -0.59(-8.29%)
Nov 28, 2008 7.601 7.601 6.840 7.091 588,224 -0.34(-4.58%)
Nov 26, 2008 7.050 7.435 6.977 7.431 624,705 +0.28(+3.97%)
Nov 25, 2008 7.212 7.362 6.827 7.148 546,713 -0.04(-0.62%)
Nov 24, 2008 6.884 7.293 6.884 7.192 846,010 +0.40(+5.84%)
Nov 21, 2008 6.990 6.990 6.333 6.795 1,161,406 +0.42(+6.61%)
Nov 20, 2008 7.245 7.261 6.370 6.374 1,633,685 -1.09(-14.56%)
Nov 19, 2008 7.776 7.776 7.334 7.460 631,857 -0.20(-2.64%)
Nov 18, 2008 7.739 7.901 7.496 7.662 724,937 +0.09(+1.12%)
Nov 17, 2008 7.715 7.873 7.553 7.577 986,232 -0.11(-1.37%)
Nov 14, 2008 7.528 7.917 7.500 7.682 0 -0.18(-2.27%)
Nov 13, 2008 7.711 7.942 7.095 7.861 2,373,647 +0.00(+0.00%)
Nov 12, 2008 8.302 8.335 7.804 7.861 923,462 -0.47(-5.60%)
Nov 11, 2008 8.335 8.469 8.148 8.327 719,830 -0.31(-3.61%)
Nov 10, 2008 8.999 8.999 8.525 8.639 551,604 -0.03(-0.37%)
Nov 07, 2008 8.679 8.813 8.428 8.671 1,162,625 +0.08(+0.94%)
Nov 06, 2008 8.339 8.712 8.104 8.590 1,273,622 -0.02(-0.19%)
Nov 05, 2008 8.550 8.606 8.408 8.606 587,762 -0.02(-0.28%)
Nov 04, 2008 8.610 8.671 8.347 8.631 863,147 +0.29(+3.45%)
Nov 03, 2008 8.602 8.651 8.278 8.343 650,977 -0.16(-1.91%)
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%)
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.