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

Dorchester Minerals (NQ: DMLP )

32.99 +0.75 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2006 7.749 7.962 7.704 7.871 107,497 +0.08(+1.00%)
Apr 27, 2006 8.045 8.045 7.397 7.794 133,239 -0.29(-3.55%)
Apr 26, 2006 8.436 8.436 8.033 8.080 253,723 +0.03(+0.41%)
Apr 25, 2006 8.182 8.182 8.009 8.048 159,809 -0.10(-1.28%)
Apr 24, 2006 8.319 8.319 8.063 8.152 112,195 -0.10(-1.27%)
Apr 21, 2006 8.304 8.331 8.215 8.257 95,240 +0.01(+0.14%)
Apr 20, 2006 8.272 8.301 8.182 8.245 73,623 +0.06(+0.77%)
Apr 19, 2006 8.182 8.281 8.152 8.182 159,809 +0.00(+0.00%)
Apr 18, 2006 8.179 8.319 8.048 8.182 84,721 +0.14(+1.75%)
Apr 17, 2006 8.063 8.143 8.006 8.042 95,575 -0.01(-0.11%)
Apr 13, 2006 8.033 8.148 8.009 8.051 120,925 +0.04(+0.52%)
Apr 12, 2006 8.006 8.063 7.931 8.009 20,648 +0.00(+0.04%)
Apr 11, 2006 7.985 8.063 7.904 8.006 75,780 -0.05(-0.59%)
Apr 10, 2006 7.937 8.063 7.862 8.053 108,347 +0.12(+1.46%)
Apr 07, 2006 7.913 8.015 7.913 7.937 85,438 -0.01(-0.11%)
Apr 06, 2006 7.794 8.072 7.794 7.946 94,620 +0.14(+1.80%)
Apr 05, 2006 7.794 8.045 7.794 7.806 99,259 +0.01(+0.15%)
Apr 04, 2006 7.767 7.865 7.704 7.794 65,908 +0.00(+0.00%)
Apr 03, 2006 8.063 8.063 7.779 7.794 241,111 -0.34(-4.22%)
Mar 31, 2006 8.063 8.137 7.943 8.137 96,512 +0.12(+1.49%)
Mar 30, 2006 7.839 8.057 7.839 8.018 75,988 +0.18(+2.29%)
Mar 29, 2006 7.656 7.839 7.531 7.839 151,966 +0.25(+3.35%)
Mar 28, 2006 7.555 7.606 7.450 7.585 105,815 +0.19(+2.58%)
Mar 27, 2006 7.471 7.471 7.319 7.394 75,643 -0.07(-1.00%)
Mar 24, 2006 7.429 7.486 7.364 7.468 74,380 +0.18(+2.50%)
Mar 23, 2006 7.259 7.391 7.167 7.286 88,073 +0.08(+1.08%)
Mar 22, 2006 7.241 7.468 7.140 7.209 120,222 -0.01(-0.08%)
Mar 21, 2006 7.394 7.450 7.152 7.214 129,478 -0.22(-2.97%)
Mar 20, 2006 7.462 7.585 7.435 7.435 48,273 -0.06(-0.80%)
Mar 17, 2006 7.421 7.495 7.107 7.495 78,951 +0.08(+1.10%)
Mar 16, 2006 7.495 7.503 7.391 7.414 68,737 +0.02(+0.31%)
Mar 15, 2006 7.462 7.507 7.382 7.391 100,735 -0.12(-1.59%)
Mar 14, 2006 7.316 7.534 7.247 7.510 98,150 +0.22(+3.03%)
Mar 13, 2006 7.107 7.355 7.038 7.289 107,292 +0.18(+2.56%)
Mar 10, 2006 7.092 7.283 6.868 7.107 196,689 +0.00(+0.00%)
Mar 09, 2006 7.176 7.241 7.053 7.107 141,085 -0.07(-0.96%)
Mar 08, 2006 7.316 7.376 7.167 7.176 231,534 -0.24(-3.30%)
Mar 07, 2006 7.531 7.570 7.316 7.421 278,096 -0.04(-0.60%)
Mar 06, 2006 7.689 7.689 7.426 7.465 138,671 -0.29(-3.70%)
Mar 03, 2006 7.612 7.925 7.612 7.752 39,619 -0.15(-1.85%)
Mar 02, 2006 7.534 7.898 7.480 7.898 105,223 +0.36(+4.80%)
Mar 01, 2006 7.465 7.537 7.465 7.537 81,513 +0.02(+0.23%)
Feb 28, 2006 7.528 7.758 7.465 7.519 77,330 -0.01(-0.12%)
Feb 27, 2006 7.749 7.749 7.528 7.528 98,301 -0.14(-1.87%)
Feb 24, 2006 7.746 7.764 7.510 7.671 99,265 -0.02(-0.27%)
Feb 23, 2006 8.212 8.212 7.633 7.692 204,763 -0.43(-5.29%)
Feb 22, 2006 8.137 8.203 8.077 8.122 50,034 -0.01(-0.18%)
Feb 21, 2006 8.021 8.140 7.794 8.137 169,323 +0.34(+4.41%)
Feb 17, 2006 7.615 7.794 7.615 7.794 39,797 +0.24(+3.16%)
Feb 16, 2006 7.734 7.734 7.546 7.555 97,115 -0.01(-0.20%)
Feb 15, 2006 7.435 7.662 7.316 7.570 169,028 +0.10(+1.40%)
Feb 14, 2006 7.498 7.552 7.391 7.465 127,419 -0.03(-0.44%)
Feb 13, 2006 7.627 7.627 7.465 7.498 95,116 -0.07(-0.95%)
Feb 10, 2006 7.967 7.967 7.450 7.570 239,574 -0.19(-2.42%)
Feb 09, 2006 8.074 8.074 7.689 7.758 48,638 -0.04(-0.50%)
Feb 08, 2006 8.042 8.042 7.755 7.797 186,214 -0.20(-2.47%)
Feb 07, 2006 8.230 8.361 7.812 7.994 124,602 -0.24(-2.87%)
Feb 06, 2006 8.328 8.328 8.145 8.230 55,680 +0.01(+0.07%)
Feb 03, 2006 8.346 8.349 8.063 8.224 36,117 -0.08(-0.96%)
Feb 02, 2006 8.361 8.361 8.137 8.304 62,599 -0.05(-0.65%)
Feb 01, 2006 8.361 8.361 8.215 8.358 32,855 +0.08(+0.97%)
Jan 31, 2006 8.421 8.421 8.012 8.278 137,787 -0.08(-0.96%)
Jan 30, 2006 8.212 8.400 7.970 8.358 123,109 +0.24(+2.90%)
Jan 27, 2006 8.066 8.212 8.053 8.122 59,809 -0.03(-0.37%)
Jan 26, 2006 8.660 8.660 7.818 8.152 146,062 -0.23(-2.78%)
Jan 25, 2006 8.555 8.555 8.361 8.385 212,981 +0.03(+0.32%)
Jan 24, 2006 8.355 8.487 8.110 8.358 201,960 +0.29(+3.55%)
Jan 23, 2006 8.063 8.104 8.018 8.072 300,389 +0.01(+0.11%)
Jan 20, 2006 8.042 8.287 7.964 8.063 84,088 +0.00(+0.00%)
Jan 19, 2006 8.212 8.212 8.003 8.063 251,981 +0.00(+0.04%)
Jan 18, 2006 8.063 8.063 7.889 8.060 168,204 +0.07(+0.86%)
Jan 17, 2006 8.030 8.063 7.824 7.991 42,657 +0.10(+1.33%)
Jan 13, 2006 7.776 8.063 7.776 7.886 36,800 -0.05(-0.64%)
Jan 12, 2006 8.048 8.063 7.889 7.937 53,246 -0.11(-1.34%)
Jan 11, 2006 8.012 8.048 7.916 8.045 78,302 +0.04(+0.54%)
Jan 10, 2006 8.063 8.063 7.952 8.001 87,226 +0.02(+0.24%)
Jan 09, 2006 8.209 8.209 7.922 7.982 148,014 -0.07(-0.82%)
Jan 06, 2006 7.689 8.063 7.615 8.048 75,653 +0.37(+4.76%)
Jan 05, 2006 7.752 7.752 7.615 7.682 97,303 -0.07(-0.90%)
Jan 04, 2006 7.895 7.913 7.639 7.752 45,734 +0.07(+0.93%)
Jan 03, 2006 7.582 8.060 7.465 7.680 157,247 +0.07(+0.98%)
Dec 30, 2005 7.465 7.650 7.465 7.606 28,578 +0.06(+0.79%)
Dec 29, 2005 7.316 7.603 7.316 7.546 182,276 +0.18(+2.43%)
Dec 28, 2005 7.468 7.468 7.182 7.367 240,110 -0.10(-1.32%)
Dec 27, 2005 7.534 7.585 7.334 7.465 206,287 -0.12(-1.57%)
Dec 23, 2005 7.707 7.707 7.540 7.585 47,985 -0.06(-0.78%)
Dec 22, 2005 7.764 7.764 7.621 7.644 56,029 -0.09(-1.12%)
Dec 21, 2005 7.695 7.764 7.659 7.731 109,700 -0.05(-0.69%)
Dec 20, 2005 7.695 7.985 7.695 7.785 23,498 +0.04(+0.50%)
Dec 19, 2005 7.809 8.024 7.674 7.746 149,072 -0.02(-0.23%)
Dec 16, 2005 7.937 7.937 7.734 7.764 70,941 -0.13(-1.63%)
Dec 15, 2005 8.048 8.048 7.868 7.892 87,561 -0.13(-1.64%)
Dec 14, 2005 7.895 8.054 7.795 8.024 63,878 +0.13(+1.63%)
Dec 13, 2005 8.063 8.063 7.895 7.895 89,698 -0.17(-2.07%)
Dec 12, 2005 8.063 8.063 7.997 8.063 48,480 +0.00(+0.00%)
Dec 09, 2005 7.943 8.179 7.839 8.063 41,943 +0.15(+1.89%)
Dec 08, 2005 7.913 8.024 7.740 7.913 191,214 +0.01(+0.15%)
Dec 07, 2005 7.785 8.103 7.749 7.901 68,225 +0.15(+1.93%)
Dec 06, 2005 7.794 7.913 7.713 7.752 23,475 -0.04(-0.50%)
Dec 05, 2005 8.060 8.060 7.788 7.791 114,208 -0.02(-0.27%)
Dec 02, 2005 7.674 7.910 7.674 7.812 118,842 +0.03(+0.35%)
Dec 01, 2005 7.686 8.063 7.680 7.785 111,756 -0.11(-1.40%)
Nov 30, 2005 7.764 7.979 7.740 7.895 193,508 +0.16(+2.08%)
Nov 29, 2005 7.689 7.764 7.612 7.734 32,744 -0.01(-0.19%)
Nov 28, 2005 7.913 7.913 7.579 7.749 16,452 -0.13(-1.70%)
Nov 25, 2005 7.913 7.913 7.883 7.883 3,720 -0.11(-1.38%)
Nov 23, 2005 7.794 8.012 7.588 7.994 121,769 +0.20(+2.61%)
Nov 22, 2005 7.779 7.815 7.483 7.791 143,480 +0.06(+0.73%)
Nov 21, 2005 7.570 7.749 7.570 7.734 35,403 +0.19(+2.53%)
Nov 18, 2005 7.734 7.779 7.409 7.543 64,829 -0.19(-2.47%)
Nov 17, 2005 7.680 7.777 7.621 7.734 28,381 -0.03(-0.38%)
Nov 16, 2005 7.698 7.764 7.653 7.764 33,749 +0.09(+1.17%)
Nov 15, 2005 7.337 7.695 7.331 7.674 74,946 +0.22(+2.92%)
Nov 14, 2005 7.483 7.483 7.197 7.456 120,413 -0.02(-0.28%)
Nov 11, 2005 7.528 7.615 7.477 7.477 58,155 -0.11(-1.49%)
Nov 10, 2005 7.868 7.868 7.543 7.591 81,041 -0.10(-1.28%)
Nov 09, 2005 7.680 7.689 7.630 7.689 32,952 +0.00(+0.00%)
Nov 08, 2005 7.709 7.764 7.630 7.689 88,261 +0.01(+0.16%)
Nov 07, 2005 7.871 7.871 7.558 7.677 103,565 -0.22(-2.80%)
Nov 04, 2005 7.961 7.961 7.854 7.898 29,737 -0.00(-0.04%)
Nov 03, 2005 8.063 8.063 7.579 7.901 88,964 -0.05(-0.68%)
Nov 02, 2005 7.767 7.958 7.764 7.955 51,528 +0.19(+2.46%)
Nov 01, 2005 7.641 7.854 7.641 7.764 44,991 -0.12(-1.52%)
Oct 31, 2005 7.749 7.883 7.495 7.883 74,608 +0.03(+0.38%)
Oct 28, 2005 8.045 8.045 7.764 7.854 108,729 -0.16(-1.94%)
Oct 27, 2005 8.239 8.239 7.940 8.009 28,763 +0.04(+0.45%)
Oct 26, 2005 8.642 8.809 7.910 7.973 105,055 -0.09(-1.07%)
Oct 25, 2005 7.895 8.063 7.882 8.060 138,178 +0.10(+1.20%)
Oct 24, 2005 7.925 8.027 7.913 7.964 52,619 -0.01(-0.15%)
Oct 21, 2005 8.107 8.167 7.749 7.976 41,511 -0.13(-1.55%)
Oct 20, 2005 8.149 8.289 7.925 8.101 54,863 -0.09(-1.13%)
Oct 19, 2005 8.128 8.355 8.095 8.194 125,095 -0.01(-0.07%)
Oct 18, 2005 8.558 8.558 8.182 8.200 68,989 -0.16(-1.86%)
Oct 17, 2005 8.361 8.361 8.218 8.355 36,713 +0.00(+0.04%)
Oct 14, 2005 8.352 8.352 8.214 8.352 43,705 +0.05(+0.58%)
Oct 13, 2005 8.340 8.352 8.063 8.304 51,478 -0.05(-0.54%)
Oct 12, 2005 8.352 8.352 8.275 8.349 36,555 -0.01(-0.14%)
Oct 11, 2005 8.301 8.361 8.301 8.361 29,884 +0.00(+0.00%)
Oct 10, 2005 8.484 8.484 8.197 8.361 25,283 +0.03(+0.39%)
Oct 07, 2005 7.952 9.108 7.952 8.328 101,382 +0.21(+2.54%)
Oct 06, 2005 9.084 9.084 7.859 8.122 168,797 -0.76(-8.54%)
Oct 05, 2005 8.958 8.958 8.848 8.881 51,370 -0.05(-0.57%)
Oct 04, 2005 9.108 9.108 8.914 8.932 62,324 -0.17(-1.90%)
Oct 03, 2005 8.988 9.135 8.988 9.105 97,460 -0.05(-0.52%)
Sep 30, 2005 9.033 9.173 8.923 9.152 68,871 +0.16(+1.79%)
Sep 29, 2005 8.929 9.018 8.870 8.991 115,674 +0.09(+1.04%)
Sep 28, 2005 8.699 8.929 8.436 8.899 85,177 +0.21(+2.37%)
Sep 27, 2005 8.525 8.693 8.428 8.693 26,669 +0.28(+3.37%)
Sep 26, 2005 8.678 8.678 8.152 8.409 131,354 -0.18(-2.05%)
Sep 23, 2005 8.585 8.585 8.152 8.585 32,299 +0.12(+1.37%)
Sep 22, 2005 8.743 8.743 8.439 8.469 43,199 -0.14(-1.60%)
Sep 21, 2005 8.361 8.746 8.361 8.606 65,857 +0.27(+3.22%)
Sep 20, 2005 8.361 8.457 8.209 8.337 83,713 -0.02(-0.21%)
Sep 19, 2005 7.851 8.424 7.839 8.355 59,377 +0.43(+5.47%)
Sep 16, 2005 7.913 8.069 7.794 7.922 118,554 -0.06(-0.79%)
Sep 15, 2005 8.015 8.069 7.919 7.985 69,705 -0.04(-0.45%)
Sep 14, 2005 8.134 8.242 7.949 8.021 121,897 -0.20(-2.40%)
Sep 13, 2005 8.403 8.487 8.063 8.218 125,416 -0.14(-1.71%)
Sep 12, 2005 8.313 8.394 8.287 8.361 57,465 +0.06(+0.76%)
Sep 09, 2005 8.427 8.427 8.272 8.298 77,598 -0.06(-0.75%)
Sep 08, 2005 8.188 8.361 8.152 8.361 43,450 +0.23(+2.87%)
Sep 07, 2005 8.063 8.295 8.063 8.128 89,155 +0.07(+0.81%)
Sep 06, 2005 7.973 8.295 7.934 8.063 35,353 +0.09(+1.12%)
Sep 02, 2005 7.919 8.164 7.919 7.973 27,825 +0.03(+0.41%)
Sep 01, 2005 8.024 8.024 7.919 7.940 158,308 -0.01(-0.08%)
Aug 31, 2005 8.137 8.161 7.916 7.946 112,734 -0.14(-1.74%)
Aug 30, 2005 8.164 8.245 7.973 8.086 84,725 +0.17(+2.15%)
Aug 29, 2005 8.107 8.107 7.913 7.916 113,692 -0.15(-1.81%)
Aug 26, 2005 8.066 8.149 8.018 8.063 45,008 -0.03(-0.37%)
Aug 25, 2005 8.203 8.206 7.942 8.092 44,050 -0.03(-0.33%)
Aug 24, 2005 8.063 8.206 8.009 8.119 104,051 +0.06(+0.70%)
Aug 23, 2005 8.242 8.242 7.839 8.063 144,545 +0.36(+4.61%)
Aug 22, 2005 7.534 7.764 7.534 7.707 82,990 +0.17(+2.26%)
Aug 19, 2005 7.612 7.612 7.358 7.537 102,986 +0.01(+0.16%)
Aug 18, 2005 7.543 7.585 7.361 7.525 31,924 -0.03(-0.36%)
Aug 17, 2005 7.615 7.615 7.546 7.552 73,623 -0.03(-0.43%)
Aug 16, 2005 7.525 7.600 7.525 7.585 64,032 +0.07(+0.99%)
Aug 15, 2005 7.373 7.609 7.349 7.510 90,655 +0.14(+1.86%)
Aug 12, 2005 7.322 7.373 7.271 7.373 52,814 +0.06(+0.78%)
Aug 11, 2005 7.316 7.328 7.241 7.315 257,554 -0.00(-0.01%)
Aug 10, 2005 7.316 7.322 7.209 7.316 302,900 +0.05(+0.70%)
Aug 09, 2005 7.256 7.301 7.203 7.265 72,629 -0.02(-0.29%)
Aug 08, 2005 7.358 7.358 7.256 7.286 173,890 +0.04(+0.62%)
Aug 05, 2005 7.346 7.346 7.241 7.241 116,820 +0.00(+0.00%)
Aug 04, 2005 7.328 7.328 7.217 7.241 120,976 -0.07(-1.02%)
Aug 03, 2005 7.316 7.331 7.182 7.316 246,426 +0.00(+0.04%)
Aug 02, 2005 7.298 7.313 7.247 7.313 28,200 +0.04(+0.58%)
Aug 01, 2005 7.370 7.370 7.167 7.271 93,425 +0.07(+0.91%)
Jul 29, 2005 7.209 7.212 7.155 7.206 25,561 +0.03(+0.42%)
Jul 28, 2005 7.113 7.176 7.062 7.176 61,785 +0.11(+1.61%)
Jul 27, 2005 7.322 7.322 7.017 7.062 84,591 -0.10(-1.46%)
Jul 26, 2005 7.226 7.226 7.137 7.167 128,464 -0.06(-0.83%)
Jul 25, 2005 7.286 7.286 7.170 7.226 28,247 -0.06(-0.78%)
Jul 22, 2005 7.301 7.301 7.230 7.283 44,890 +0.07(+1.04%)
Jul 21, 2005 7.289 7.289 7.086 7.209 62,455 -0.34(-4.51%)
Jul 20, 2005 7.379 7.585 7.334 7.549 153,305 +0.11(+1.53%)
Jul 19, 2005 7.301 7.731 7.226 7.435 224,257 +0.21(+2.85%)
Jul 18, 2005 7.301 7.301 7.212 7.229 54,920 -0.01(-0.17%)
Jul 15, 2005 7.292 7.292 7.217 7.241 101,301 +0.04(+0.58%)
Jul 14, 2005 7.137 7.256 7.137 7.200 94,523 +0.04(+0.50%)
Jul 13, 2005 7.137 7.173 7.137 7.164 163,439 -0.01(-0.12%)
Jul 12, 2005 7.301 7.301 7.113 7.173 114,961 +0.00(+0.00%)
Jul 11, 2005 7.146 7.173 7.122 7.173 54,049 +0.03(+0.38%)
Jul 08, 2005 7.125 7.173 7.125 7.146 110,008 +0.03(+0.46%)
Jul 07, 2005 7.256 7.256 7.083 7.113 243,224 -0.02(-0.29%)
Jul 06, 2005 7.164 7.182 7.092 7.134 302,492 +0.00(+0.04%)
Jul 05, 2005 7.140 7.167 7.098 7.131 66,976 +0.05(+0.67%)
Jul 01, 2005 7.256 7.256 7.080 7.083 108,501 -0.06(-0.85%)
Jun 30, 2005 6.940 7.167 6.940 7.144 8,552 +0.01(+0.14%)
Jun 29, 2005 7.316 7.316 6.877 7.134 83,311 -0.03(-0.46%)
Jun 28, 2005 7.164 7.167 7.108 7.167 24,617 +0.00(+0.00%)
Jun 27, 2005 7.092 7.182 7.092 7.167 80,706 +0.09(+1.27%)
Jun 24, 2005 7.077 7.167 7.077 7.077 120,369 -0.01(-0.21%)
Jun 23, 2005 7.065 7.167 7.065 7.092 75,348 -0.08(-1.12%)
Jun 22, 2005 7.167 7.268 6.602 7.173 173,894 +0.18(+2.56%)
Jun 21, 2005 7.017 7.137 6.994 6.994 117,208 +0.00(+0.00%)
Jun 20, 2005 7.017 7.119 6.871 6.994 164,219 +0.05(+0.73%)
Jun 17, 2005 7.017 7.017 6.868 6.943 167,039 +0.01(+0.22%)
Jun 16, 2005 7.032 7.044 6.928 6.928 173,344 -0.07(-0.98%)
Jun 15, 2005 6.758 7.029 6.758 6.997 246,576 +0.10(+1.47%)
Jun 14, 2005 6.883 6.943 6.632 6.895 217,532 +0.27(+4.01%)
Jun 13, 2005 6.561 6.719 6.557 6.629 187,098 +0.06(+0.96%)
Jun 10, 2005 6.614 6.719 6.450 6.566 164,986 +0.07(+1.06%)
Jun 09, 2005 6.540 6.614 6.459 6.498 34,827 -0.04(-0.64%)
Jun 08, 2005 6.489 6.557 6.474 6.540 45,242 +0.05(+0.78%)
Jun 07, 2005 6.385 6.599 6.385 6.489 81,711 +0.07(+1.07%)
Jun 06, 2005 6.599 6.599 6.375 6.420 48,762 +0.05(+0.84%)
Jun 03, 2005 6.337 6.492 6.337 6.366 75,468 +0.03(+0.47%)
Jun 02, 2005 6.614 6.614 6.292 6.337 44,298 -0.14(-2.12%)
Jun 01, 2005 6.614 6.614 6.420 6.474 101,462 +0.05(+0.84%)
May 31, 2005 6.614 6.614 6.405 6.420 72,167 +0.01(+0.14%)
May 27, 2005 6.346 6.569 6.334 6.411 102,641 +0.02(+0.33%)
May 26, 2005 6.569 6.569 6.349 6.390 105,052 -0.03(-0.47%)
May 25, 2005 6.444 6.525 6.420 6.420 44,877 -0.05(-0.74%)
May 24, 2005 6.507 6.566 6.468 6.468 35,497 -0.04(-0.57%)
May 23, 2005 6.513 6.569 6.495 6.505 24,144 +0.00(+0.06%)
May 20, 2005 6.503 6.569 6.453 6.501 31,539 -0.03(-0.41%)
May 19, 2005 6.444 6.638 6.438 6.528 45,276 +0.00(+0.00%)
May 18, 2005 6.572 6.602 6.480 6.528 48,557 -0.04(-0.59%)
May 17, 2005 6.569 6.569 6.450 6.566 13,991 -0.00(-0.05%)
May 16, 2005 6.346 6.569 6.346 6.569 34,007 +0.08(+1.24%)
May 13, 2005 7.158 7.158 6.420 6.489 103,592 -0.04(-0.55%)
May 12, 2005 6.602 6.661 6.510 6.525 40,812 -0.06(-0.90%)
May 11, 2005 6.856 6.856 6.513 6.584 61,728 +0.01(+0.22%)
May 10, 2005 6.569 6.719 6.569 6.569 29,945 -0.00(-0.05%)
May 09, 2005 6.880 6.880 6.459 6.572 67,786 +0.06(+0.92%)
May 06, 2005 6.802 6.841 6.465 6.513 57,268 -0.09(-1.36%)
May 05, 2005 6.549 6.743 6.471 6.602 66,102 +0.06(+0.91%)
May 04, 2005 6.749 6.749 6.501 6.543 37,155 -0.18(-2.62%)
May 03, 2005 6.420 6.889 6.375 6.719 139,582 +0.22(+3.45%)
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.