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

Permian Basin Royalty Trust (NY: PBT )

11.13 -0.65 (-5.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 7.935 8.176 7.935 8.141 849,269 +0.21(+2.64%)
May 29, 2008 8.066 8.176 7.920 7.931 1,704,705 -0.21(-2.62%)
May 28, 2008 8.489 8.489 7.764 8.144 3,952,258 -0.42(-4.94%)
May 27, 2008 8.717 8.855 8.546 8.567 1,119,419 -0.10(-1.11%)
May 26, 2008 8.610 8.752 8.543 8.663 0 +0.00(+0.00%)
May 23, 2008 8.610 8.752 8.543 8.663 1,118,358 +0.07(+0.83%)
May 22, 2008 8.998 9.133 8.532 8.592 2,107,270 -0.41(-4.50%)
May 21, 2008 9.090 9.222 8.937 8.998 1,796,228 -0.03(-0.32%)
May 20, 2008 8.859 9.033 8.859 9.026 1,135,110 +0.23(+2.63%)
May 19, 2008 8.624 8.806 8.624 8.795 1,040,301 +0.17(+1.94%)
May 16, 2008 8.614 8.724 8.553 8.628 1,089,323 +0.02(+0.21%)
May 15, 2008 8.788 8.855 8.493 8.610 1,172,713 -0.13(-1.50%)
May 14, 2008 8.887 8.919 8.724 8.742 963,361 -0.12(-1.40%)
May 13, 2008 8.795 8.880 8.742 8.866 1,419,712 +0.27(+3.14%)
May 12, 2008 8.681 8.706 8.567 8.596 787,516 -0.12(-1.43%)
May 09, 2008 8.642 8.799 8.575 8.720 1,219,445 +0.13(+1.53%)
May 08, 2008 8.496 8.635 8.468 8.589 1,262,219 +0.10(+1.13%)
May 07, 2008 8.475 8.621 8.407 8.493 1,484,194 +0.11(+1.31%)
May 06, 2008 8.116 8.415 8.098 8.383 1,485,527 +0.33(+4.15%)
May 05, 2008 7.988 8.084 7.910 8.048 1,451,293 +0.20(+2.58%)
May 02, 2008 7.579 7.892 7.465 7.846 2,077,683 +0.24(+3.13%)
May 01, 2008 8.105 8.155 7.377 7.608 3,927,043 -0.47(-5.85%)
Apr 30, 2008 8.070 8.208 7.892 8.080 1,598,420 +0.01(+0.18%)
Apr 29, 2008 8.418 8.418 8.006 8.066 1,748,675 -0.40(-4.70%)
Apr 28, 2008 8.077 8.511 8.077 8.464 1,831,174 +0.24(+2.90%)
Apr 25, 2008 8.507 8.507 7.977 8.226 4,600,978 -0.16(-1.91%)
Apr 24, 2008 9.588 9.588 7.999 8.386 10,010,339 -1.36(-13.94%)
Apr 23, 2008 9.861 9.865 9.680 9.744 1,280,065 -0.03(-0.33%)
Apr 22, 2008 9.773 9.883 9.733 9.776 1,320,296 +0.04(+0.44%)
Apr 21, 2008 9.829 9.829 9.634 9.733 1,722,846 +0.08(+0.85%)
Apr 18, 2008 9.790 9.829 9.563 9.652 2,173,377 +0.01(+0.07%)
Apr 17, 2008 9.456 9.687 9.449 9.645 1,694,832 +0.22(+2.34%)
Apr 16, 2008 9.414 9.538 9.190 9.424 1,769,049 +0.15(+1.61%)
Apr 15, 2008 9.186 9.278 9.065 9.275 1,687,442 +0.22(+2.43%)
Apr 14, 2008 8.969 9.065 8.905 9.054 1,303,955 +0.18(+2.08%)
Apr 11, 2008 8.710 8.870 8.486 8.870 1,483,825 +0.05(+0.60%)
Apr 10, 2008 8.880 8.969 8.774 8.816 1,311,840 -0.10(-1.12%)
Apr 09, 2008 8.816 9.026 8.795 8.916 1,876,209 +0.19(+2.16%)
Apr 08, 2008 8.884 8.887 8.603 8.727 2,022,883 +0.02(+0.29%)
Apr 07, 2008 8.973 8.973 8.621 8.703 3,187,555 +0.51(+6.25%)
Apr 04, 2008 8.159 8.265 8.088 8.191 1,481,400 +0.16(+2.04%)
Apr 03, 2008 8.013 8.088 7.938 8.027 935,248 +0.05(+0.62%)
Apr 02, 2008 7.821 7.977 7.750 7.977 1,029,584 +0.15(+1.95%)
Apr 01, 2008 7.928 7.928 7.686 7.824 912,809 -0.05(-0.63%)
Mar 31, 2008 7.824 7.999 7.753 7.874 1,093,539 -0.02(-0.23%)
Mar 28, 2008 8.016 8.016 7.842 7.892 760,458 +0.04(+0.45%)
Mar 27, 2008 8.066 8.066 7.839 7.856 1,704,047 -0.09(-1.12%)
Mar 26, 2008 7.817 7.967 7.732 7.945 1,612,167 +0.23(+3.04%)
Mar 25, 2008 7.643 7.768 7.465 7.711 1,182,185 +0.29(+3.93%)
Mar 24, 2008 7.256 7.490 7.206 7.419 1,294,442 +0.16(+2.25%)
Mar 21, 2008 7.522 7.547 7.067 7.256 3,524,180 +0.00(+0.00%)
Mar 20, 2008 7.522 7.547 7.067 7.256 3,524,180 -0.33(-4.40%)
Mar 19, 2008 7.764 7.768 7.572 7.590 1,727,127 -0.22(-2.78%)
Mar 18, 2008 7.888 7.910 7.625 7.807 1,025,781 +0.16(+2.14%)
Mar 17, 2008 7.696 7.892 7.519 7.643 1,524,785 -0.16(-2.09%)
Mar 14, 2008 7.736 7.856 7.643 7.807 1,330,307 +0.09(+1.20%)
Mar 13, 2008 7.273 7.718 7.273 7.714 2,533,376 +0.28(+3.83%)
Mar 12, 2008 7.803 7.821 7.110 7.430 4,488,166 -0.44(-5.64%)
Mar 11, 2008 8.070 8.141 7.572 7.874 2,965,229 -0.08(-1.03%)
Mar 10, 2008 8.063 8.216 7.910 7.956 4,407,507 -0.04(-0.53%)
Mar 07, 2008 7.601 8.002 7.558 7.999 5,768,178 +0.48(+6.38%)
Mar 06, 2008 7.551 8.230 7.288 7.519 9,850,781 +0.62(+9.02%)
Mar 05, 2008 6.687 6.897 6.687 6.897 691,515 +0.27(+4.02%)
Mar 04, 2008 6.808 6.850 6.630 6.630 685,062 -0.14(-2.10%)
Mar 03, 2008 6.754 6.875 6.690 6.772 650,097 +0.00(+0.05%)
Feb 29, 2008 6.840 6.840 6.651 6.769 604,020 -0.06(-0.94%)
Feb 28, 2008 6.719 6.868 6.719 6.833 760,230 +0.11(+1.59%)
Feb 27, 2008 6.861 6.897 6.651 6.726 857,435 -0.14(-1.97%)
Feb 26, 2008 6.730 6.907 6.683 6.861 1,237,007 +0.14(+2.12%)
Feb 25, 2008 6.641 6.733 6.612 6.719 981,966 +0.11(+1.66%)
Feb 22, 2008 6.399 6.651 6.399 6.609 652,609 -0.06(-0.89%)
Feb 21, 2008 6.769 6.811 6.523 6.669 1,090,122 -0.03(-0.48%)
Feb 20, 2008 6.630 6.754 6.509 6.701 1,382,209 +0.14(+2.06%)
Feb 19, 2008 6.498 6.612 6.442 6.566 959,895 +0.19(+3.01%)
Feb 18, 2008 6.324 6.413 6.324 6.374 0 +0.00(+0.00%)
Feb 15, 2008 6.324 6.413 6.324 6.374 916,542 +0.05(+0.79%)
Feb 14, 2008 6.278 6.346 6.239 6.324 702,292 +0.09(+1.43%)
Feb 13, 2008 6.239 6.278 6.164 6.235 567,961 +0.02(+0.40%)
Feb 12, 2008 6.214 6.239 6.132 6.211 686,542 +0.01(+0.11%)
Feb 11, 2008 6.132 6.239 6.129 6.203 794,180 +0.07(+1.22%)
Feb 08, 2008 6.008 6.129 6.008 6.129 651,371 +0.12(+2.01%)
Feb 07, 2008 5.990 6.036 5.901 6.008 468,359 +0.03(+0.54%)
Feb 06, 2008 6.061 6.113 5.958 5.976 574,330 -0.09(-1.41%)
Feb 05, 2008 6.043 6.164 6.043 6.061 517,924 -0.02(-0.35%)
Feb 04, 2008 6.150 6.150 6.058 6.083 567,848 +0.00(+0.06%)
Feb 01, 2008 6.132 6.203 6.019 6.079 772,422 +0.04(+0.59%)
Jan 31, 2008 6.026 6.104 5.969 6.043 396,628 -0.01(-0.18%)
Jan 30, 2008 6.022 6.097 5.955 6.054 613,616 +0.07(+1.13%)
Jan 29, 2008 6.090 6.090 5.955 5.987 458,849 -0.06(-0.94%)
Jan 28, 2008 5.997 6.086 5.919 6.043 922,691 +0.15(+2.53%)
Jan 25, 2008 6.040 6.047 5.866 5.894 856,558 -0.06(-1.07%)
Jan 24, 2008 5.699 5.965 5.699 5.958 648,541 +0.26(+4.62%)
Jan 23, 2008 5.684 5.752 5.553 5.695 625,627 -0.01(-0.19%)
Jan 22, 2008 5.564 5.773 5.421 5.706 1,175,650 -0.16(-2.67%)
Jan 21, 2008 5.816 5.940 5.770 5.862 0 +0.00(+0.00%)
Jan 18, 2008 5.816 5.940 5.770 5.862 729,594 +0.07(+1.23%)
Jan 17, 2008 5.883 6.011 5.723 5.791 678,002 -0.04(-0.67%)
Jan 16, 2008 6.029 6.040 5.787 5.830 842,223 -0.16(-2.73%)
Jan 15, 2008 6.086 6.143 5.994 5.994 861,475 -0.09(-1.52%)
Jan 14, 2008 6.043 6.161 6.043 6.086 720,868 +0.06(+0.94%)
Jan 11, 2008 6.040 6.068 5.866 6.029 1,055,024 +0.09(+1.56%)
Jan 10, 2008 5.901 6.040 5.883 5.937 898,221 +0.05(+0.91%)
Jan 09, 2008 5.837 5.901 5.777 5.883 959,487 +0.05(+0.91%)
Jan 08, 2008 5.798 5.837 5.766 5.830 714,143 +0.07(+1.30%)
Jan 07, 2008 5.834 5.834 5.706 5.755 610,957 +0.01(+0.19%)
Jan 04, 2008 5.851 5.851 5.713 5.745 460,081 -0.05(-0.80%)
Jan 03, 2008 5.759 5.827 5.741 5.791 487,803 +0.04(+0.62%)
Jan 02, 2008 5.645 5.755 5.613 5.755 579,984 +0.07(+1.31%)
Jan 01, 2008 5.723 5.723 5.652 5.681 0 +0.00(+0.00%)
Dec 31, 2007 5.723 5.723 5.652 5.681 447,206 -0.02(-0.31%)
Dec 28, 2007 5.642 5.723 5.642 5.699 235,285 +0.06(+1.01%)
Dec 27, 2007 5.564 5.688 5.556 5.642 330,088 -0.05(-0.81%)
Dec 26, 2007 5.695 5.731 5.642 5.688 495,645 +0.01(+0.13%)
Dec 24, 2007 5.567 5.695 5.567 5.681 245,440 +0.06(+1.14%)
Dec 21, 2007 5.716 5.716 5.617 5.617 494,801 -0.06(-1.13%)
Dec 20, 2007 5.667 5.706 5.599 5.681 441,073 +0.03(+0.57%)
Dec 19, 2007 5.613 5.699 5.613 5.649 718,717 +0.04(+0.63%)
Dec 18, 2007 5.610 5.731 5.567 5.613 583,207 -0.00(-0.06%)
Dec 17, 2007 5.699 5.731 5.564 5.617 743,547 -0.09(-1.56%)
Dec 14, 2007 5.556 5.706 5.528 5.706 848,110 +0.15(+2.75%)
Dec 13, 2007 5.507 5.553 5.492 5.553 436,854 +0.05(+0.84%)
Dec 12, 2007 5.386 5.512 5.372 5.507 603,973 +0.16(+2.92%)
Dec 11, 2007 5.297 5.389 5.297 5.350 378,347 +0.04(+0.74%)
Dec 10, 2007 5.297 5.386 5.297 5.311 336,875 -0.00(-0.07%)
Dec 07, 2007 5.343 5.343 5.297 5.315 210,410 -0.04(-0.66%)
Dec 06, 2007 5.329 5.350 5.286 5.350 521,524 +0.05(+0.94%)
Dec 05, 2007 5.418 5.418 5.236 5.300 428,696 -0.10(-1.91%)
Dec 04, 2007 5.297 5.404 5.094 5.404 1,036,298 +0.09(+1.67%)
Dec 03, 2007 5.386 5.411 5.304 5.315 249,510 -0.07(-1.39%)
Nov 30, 2007 5.297 5.389 5.297 5.389 437,135 +0.04(+0.73%)
Nov 29, 2007 5.485 5.485 5.350 5.350 369,663 -0.08(-1.44%)
Nov 28, 2007 5.581 5.581 5.421 5.428 588,754 -0.13(-2.37%)
Nov 27, 2007 5.532 5.581 5.457 5.560 560,625 +0.01(+0.13%)
Nov 26, 2007 5.599 5.617 5.539 5.553 412,606 -0.00(-0.06%)
Nov 23, 2007 5.439 5.578 5.428 5.556 232,632 +0.08(+1.43%)
Nov 21, 2007 5.482 5.581 5.453 5.478 424,477 -0.01(-0.13%)
Nov 20, 2007 5.528 5.603 5.475 5.485 611,258 -0.02(-0.39%)
Nov 19, 2007 5.457 5.507 5.389 5.507 645,295 +0.06(+1.11%)
Nov 16, 2007 5.315 5.524 5.315 5.446 432,356 +0.13(+2.41%)
Nov 15, 2007 5.510 5.510 5.279 5.318 455,138 -0.01(-0.13%)
Nov 14, 2007 5.297 5.439 5.297 5.325 612,386 +0.02(+0.40%)
Nov 13, 2007 5.368 5.510 5.247 5.304 655,703 -0.05(-1.00%)
Nov 12, 2007 5.468 5.468 5.350 5.357 418,682 -0.10(-1.89%)
Nov 09, 2007 5.436 5.492 5.421 5.460 361,582 +0.00(+0.00%)
Nov 08, 2007 5.564 5.592 5.457 5.460 906,072 -0.07(-1.29%)
Nov 07, 2007 5.528 5.642 5.517 5.532 658,077 -0.11(-1.89%)
Nov 06, 2007 5.588 5.670 5.588 5.638 514,492 +0.07(+1.28%)
Nov 05, 2007 5.617 5.617 5.475 5.567 459,920 -0.05(-0.89%)
Nov 02, 2007 5.631 5.631 5.532 5.617 405,067 +0.05(+0.89%)
Nov 01, 2007 5.617 5.631 5.475 5.567 488,050 -0.04(-0.63%)
Oct 31, 2007 5.475 5.613 5.460 5.603 844,172 +0.11(+1.94%)
Oct 30, 2007 5.606 5.606 5.421 5.496 637,700 -0.11(-1.97%)
Oct 29, 2007 5.652 5.652 5.546 5.606 458,233 -0.08(-1.44%)
Oct 26, 2007 5.670 5.688 5.603 5.688 475,673 +0.05(+0.95%)
Oct 25, 2007 5.588 5.649 5.532 5.635 468,922 +0.06(+1.02%)
Oct 24, 2007 5.581 5.613 5.525 5.578 389,596 +0.07(+1.36%)
Oct 23, 2007 5.528 5.578 5.460 5.503 346,839 -0.01(-0.26%)
Oct 22, 2007 5.492 5.599 5.368 5.517 554,999 +0.01(+0.13%)
Oct 19, 2007 5.613 5.642 5.485 5.510 533,902 -0.09(-1.52%)
Oct 18, 2007 5.571 5.599 5.517 5.596 312,521 +0.08(+1.42%)
Oct 17, 2007 5.581 5.635 5.510 5.517 465,546 -0.05(-0.89%)
Oct 16, 2007 5.514 5.649 5.489 5.567 578,346 +0.05(+0.84%)
Oct 15, 2007 5.457 5.546 5.439 5.521 566,532 +0.13(+2.37%)
Oct 12, 2007 5.436 5.436 5.372 5.393 235,445 +0.04(+0.66%)
Oct 11, 2007 5.357 5.411 5.330 5.357 450,919 +0.01(+0.13%)
Oct 10, 2007 5.343 5.372 5.300 5.350 333,337 +0.06(+1.14%)
Oct 09, 2007 5.293 5.350 5.244 5.290 391,284 +0.04(+0.81%)
Oct 08, 2007 5.297 5.297 5.244 5.247 298,174 -0.05(-1.01%)
Oct 05, 2007 5.226 5.332 5.222 5.300 367,655 -0.01(-0.27%)
Oct 04, 2007 5.279 5.332 5.119 5.315 472,297 +0.02(+0.40%)
Oct 03, 2007 5.350 5.350 5.272 5.293 282,703 -0.03(-0.53%)
Oct 02, 2007 5.350 5.386 5.286 5.322 351,340 +0.01(+0.13%)
Oct 01, 2007 5.510 5.510 5.315 5.315 532,214 -0.09(-1.64%)
Sep 28, 2007 5.368 5.446 5.354 5.404 303,238 +0.02(+0.40%)
Sep 27, 2007 5.350 5.439 5.350 5.382 333,618 -0.00(-0.07%)
Sep 26, 2007 5.382 5.464 5.304 5.386 569,908 -0.09(-1.56%)
Sep 25, 2007 5.460 5.510 5.400 5.471 558,374 +0.03(+0.59%)
Sep 24, 2007 5.457 5.485 5.354 5.439 570,470 +0.05(+0.99%)
Sep 21, 2007 5.318 5.436 5.318 5.386 715,901 -0.07(-1.30%)
Sep 20, 2007 5.343 5.457 5.265 5.457 650,921 +0.11(+2.15%)
Sep 19, 2007 5.350 5.421 5.332 5.342 637,419 +0.04(+0.72%)
Sep 18, 2007 5.219 5.332 5.151 5.304 816,043 +0.11(+2.19%)
Sep 17, 2007 5.172 5.244 5.155 5.190 214,911 +0.04(+0.76%)
Sep 14, 2007 5.151 5.172 5.108 5.151 434,885 +0.08(+1.61%)
Sep 13, 2007 5.137 5.155 5.062 5.069 179,467 -0.09(-1.66%)
Sep 12, 2007 5.148 5.183 5.084 5.155 529,682 +0.05(+0.90%)
Sep 11, 2007 5.155 5.190 5.077 5.108 241,352 -0.05(-0.90%)
Sep 10, 2007 5.066 5.183 5.012 5.155 394,659 +0.02(+0.35%)
Sep 07, 2007 5.062 5.194 5.044 5.137 309,708 +0.04(+0.77%)
Sep 06, 2007 5.155 5.155 5.084 5.098 347,964 -0.01(-0.21%)
Sep 05, 2007 5.084 5.130 4.995 5.108 596,349 +0.01(+0.14%)
Sep 04, 2007 4.906 5.101 4.906 5.101 691,709 +0.20(+4.14%)
Aug 31, 2007 4.966 5.012 4.895 4.899 275,108 -0.05(-1.01%)
Aug 30, 2007 4.885 4.977 4.877 4.949 243,040 +0.05(+0.94%)
Aug 29, 2007 4.760 5.012 4.760 4.902 345,432 +0.08(+1.70%)
Aug 28, 2007 4.931 4.970 4.821 4.821 384,251 -0.11(-2.23%)
Aug 27, 2007 4.981 4.981 4.803 4.931 510,273 -0.03(-0.64%)
Aug 24, 2007 4.874 4.977 4.860 4.963 401,411 +0.04(+0.87%)
Aug 23, 2007 4.888 4.920 4.806 4.920 322,647 +0.08(+1.62%)
Aug 22, 2007 4.835 4.885 4.789 4.842 268,638 +0.06(+1.26%)
Aug 21, 2007 4.625 4.821 4.625 4.781 441,073 +0.08(+1.74%)
Aug 20, 2007 4.764 4.764 4.618 4.700 489,457 -0.00(-0.08%)
Aug 17, 2007 4.728 4.828 4.675 4.703 560,625 +0.01(+0.30%)
Aug 16, 2007 4.700 4.728 4.586 4.689 682,145 -0.13(-2.66%)
Aug 15, 2007 4.963 4.963 4.803 4.817 312,521 -0.05(-1.09%)
Aug 14, 2007 4.981 4.984 4.817 4.870 202,533 -0.08(-1.58%)
Aug 13, 2007 4.977 5.066 4.799 4.949 554,436 +0.18(+3.88%)
Aug 10, 2007 4.799 4.888 4.710 4.764 792,414 -0.12(-2.55%)
Aug 09, 2007 4.831 4.959 4.760 4.888 1,146,285 -0.14(-2.76%)
Aug 08, 2007 5.016 5.062 4.888 5.027 861,050 +0.04(+0.76%)
Aug 07, 2007 5.041 5.084 4.831 4.989 487,769 -0.04(-0.75%)
Aug 06, 2007 4.888 5.027 4.671 5.027 766,534 +0.13(+2.69%)
Aug 03, 2007 4.909 5.226 4.888 4.895 447,825 -0.33(-6.33%)
Aug 02, 2007 5.020 5.226 4.917 5.226 296,487 +0.20(+3.96%)
Aug 01, 2007 4.988 5.112 4.881 5.027 577,784 -0.09(-1.74%)
Jul 31, 2007 4.970 5.116 4.952 5.116 481,299 +0.11(+2.27%)
Jul 30, 2007 5.066 5.084 4.945 5.002 300,144 -0.05(-0.92%)
Jul 27, 2007 4.991 5.108 4.988 5.048 312,521 +0.05(+1.07%)
Jul 26, 2007 5.119 5.155 4.995 4.995 528,557 -0.14(-2.77%)
Jul 25, 2007 5.119 5.151 5.048 5.137 675,957 +0.10(+2.07%)
Jul 24, 2007 5.229 5.229 5.012 5.033 791,288 -0.21(-4.02%)
Jul 23, 2007 5.208 5.244 5.101 5.244 669,205 +0.04(+0.75%)
Jul 20, 2007 5.155 5.208 5.105 5.204 650,921 +0.06(+1.17%)
Jul 19, 2007 5.130 5.148 5.112 5.144 456,263 +0.02(+0.35%)
Jul 18, 2007 5.148 5.148 5.076 5.126 431,791 +0.02(+0.49%)
Jul 17, 2007 5.123 5.148 5.091 5.101 540,653 -0.01(-0.21%)
Jul 16, 2007 5.119 5.137 4.963 5.112 772,160 +0.01(+0.28%)
Jul 13, 2007 4.981 5.098 4.959 5.098 737,842 +0.11(+2.14%)
Jul 12, 2007 4.924 4.995 4.906 4.991 718,432 +0.11(+2.26%)
Jul 11, 2007 4.888 4.924 4.867 4.881 306,613 -0.01(-0.22%)
Jul 10, 2007 4.888 4.938 4.847 4.892 369,905 +0.00(+0.07%)
Jul 09, 2007 4.817 4.888 4.789 4.888 606,757 +0.06(+1.25%)
Jul 06, 2007 4.781 4.874 4.764 4.828 554,999 +0.07(+1.49%)
Jul 05, 2007 4.671 4.778 4.657 4.757 534,183 +0.14(+2.92%)
Jul 03, 2007 4.629 4.689 4.611 4.621 467,234 -0.02(-0.38%)
Jul 02, 2007 4.693 4.710 4.611 4.639 504,928 -0.10(-2.03%)
Jun 29, 2007 4.643 4.746 4.643 4.735 531,651 +0.11(+2.30%)
Jun 28, 2007 4.653 4.693 4.621 4.629 366,530 -0.03(-0.58%)
Jun 27, 2007 4.586 4.703 4.604 4.656 507,178 +0.01(+0.28%)
Jun 26, 2007 4.774 4.774 4.643 4.643 465,265 -0.06(-1.28%)
Jun 25, 2007 4.710 4.753 4.675 4.703 318,990 -0.04(-0.90%)
Jun 22, 2007 4.842 4.842 4.728 4.746 253,448 -0.02(-0.45%)
Jun 21, 2007 4.781 4.799 4.746 4.767 334,743 +0.04(+0.83%)
Jun 20, 2007 4.863 4.863 4.728 4.728 380,876 -0.06(-1.34%)
Jun 19, 2007 4.774 4.853 4.760 4.792 480,455 -0.01(-0.15%)
Jun 18, 2007 4.764 4.806 4.749 4.799 400,567 +0.04(+0.75%)
Jun 15, 2007 4.739 4.771 4.728 4.764 539,809 +0.02(+0.53%)
Jun 14, 2007 4.710 4.746 4.682 4.739 495,926 +0.03(+0.60%)
Jun 13, 2007 4.781 4.792 4.693 4.710 412,662 +0.01(+0.15%)
Jun 12, 2007 4.753 4.764 4.678 4.703 306,051 -0.06(-1.19%)
Jun 11, 2007 4.675 4.764 4.675 4.760 405,349 +0.05(+0.98%)
Jun 08, 2007 4.675 4.725 4.632 4.714 434,041 +0.00(+0.00%)
Jun 07, 2007 4.749 4.799 4.693 4.714 600,288 -0.07(-1.41%)
Jun 06, 2007 4.856 4.913 4.753 4.781 478,767 -0.09(-1.82%)
Jun 05, 2007 4.885 4.899 4.835 4.870 480,736 -0.11(-2.14%)
Jun 04, 2007 4.749 4.977 4.746 4.977 592,693 +0.15(+3.17%)
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.