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 (%)
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%)
May 02, 2005 6.719 6.719 6.450 6.495 37,443 -0.20(-3.03%)
Apr 29, 2005 6.728 6.728 6.581 6.698 25,528 -0.06(-0.93%)
Apr 28, 2005 6.674 6.868 6.599 6.761 139,408 -0.01(-0.22%)
Apr 27, 2005 6.701 6.853 6.623 6.776 60,633 -0.05(-0.70%)
Apr 26, 2005 6.871 6.871 6.779 6.823 92,678 -0.06(-0.87%)
Apr 25, 2005 6.692 6.883 6.692 6.883 48,504 +0.09(+1.37%)
Apr 22, 2005 6.656 6.865 6.656 6.790 22,852 +0.06(+0.84%)
Apr 21, 2005 6.704 6.853 6.704 6.734 43,534 -0.11(-1.61%)
Apr 20, 2005 6.644 6.865 6.644 6.844 33,766 +0.06(+0.88%)
Apr 19, 2005 6.647 6.836 6.638 6.784 49,579 +0.18(+2.67%)
Apr 18, 2005 6.644 6.671 6.510 6.608 34,727 +0.01(+0.18%)
Apr 15, 2005 6.498 6.656 6.498 6.596 43,511 +0.02(+0.27%)
Apr 14, 2005 6.543 6.755 6.543 6.578 45,363 -0.01(-0.18%)
Apr 13, 2005 6.599 6.868 6.569 6.590 51,488 -0.08(-1.25%)
Apr 12, 2005 6.540 6.744 6.540 6.674 49,569 -0.19(-2.78%)
Apr 11, 2005 6.572 6.868 6.572 6.865 43,293 +0.15(+2.18%)
Apr 08, 2005 6.850 6.850 6.590 6.719 63,440 -0.22(-3.23%)
Apr 07, 2005 6.847 6.988 6.847 6.943 23,793 -0.01(-0.21%)
Apr 06, 2005 6.901 6.958 6.826 6.958 18,441 -0.01(-0.21%)
Apr 05, 2005 6.746 6.973 6.662 6.973 29,134 +0.23(+3.36%)
Apr 04, 2005 6.578 6.820 6.578 6.746 61,440 +0.06(+0.85%)
Apr 01, 2005 6.531 6.689 6.516 6.689 136,343 +0.07(+1.13%)
Mar 31, 2005 6.716 6.719 6.513 6.614 194,144 -0.01(-0.18%)
Mar 30, 2005 6.623 6.722 6.501 6.626 31,318 +0.01(+0.09%)
Mar 29, 2005 6.602 6.665 6.564 6.620 167,628 -0.10(-1.51%)
Mar 28, 2005 6.555 6.732 6.555 6.722 29,861 +0.06(+0.95%)
Mar 24, 2005 6.468 6.802 6.301 6.659 82,729 +0.10(+1.54%)
Mar 23, 2005 6.820 6.820 6.447 6.558 101,633 -0.28(-4.10%)
Mar 22, 2005 6.868 6.985 6.823 6.838 95,789 -0.02(-0.22%)
Mar 21, 2005 7.032 7.032 6.841 6.853 27,088 -0.11(-1.58%)
Mar 18, 2005 7.011 7.011 6.868 6.964 236,697 -0.06(-0.89%)
Mar 17, 2005 7.241 7.241 6.973 7.026 56,728 -0.05(-0.72%)
Mar 16, 2005 6.916 7.085 6.907 7.077 19,734 +0.02(+0.34%)
Mar 15, 2005 6.988 7.053 6.874 7.053 129,981 +0.02(+0.25%)
Mar 14, 2005 7.089 7.253 6.991 7.035 108,709 -0.06(-0.80%)
Mar 11, 2005 7.238 7.238 7.077 7.092 21,110 -0.06(-0.84%)
Mar 10, 2005 7.113 7.152 7.080 7.152 37,965 +0.04(+0.59%)
Mar 09, 2005 7.128 7.152 7.107 7.110 42,195 +0.01(+0.17%)
Mar 08, 2005 7.035 7.167 7.035 7.098 60,111 +0.02(+0.24%)
Mar 07, 2005 6.967 7.155 6.928 7.081 159,721 +0.16(+2.34%)
Mar 04, 2005 6.883 6.943 6.802 6.919 241,583 +0.05(+0.74%)
Mar 03, 2005 6.922 6.922 6.825 6.868 51,987 -0.03(-0.39%)
Mar 02, 2005 6.844 6.904 6.798 6.895 45,808 +0.01(+0.22%)
Mar 01, 2005 6.880 6.883 6.850 6.880 97,082 +0.01(+0.13%)
Feb 28, 2005 6.868 6.904 6.829 6.871 96,834 +0.04(+0.57%)
Feb 25, 2005 6.826 6.868 6.793 6.832 41,860 +0.11(+1.69%)
Feb 24, 2005 6.830 6.835 6.659 6.719 139,086 -0.17(-2.47%)
Feb 23, 2005 6.904 6.913 6.793 6.889 115,319 +0.02(+0.30%)
Feb 22, 2005 6.958 6.985 6.793 6.868 106,502 -0.12(-1.75%)
Feb 18, 2005 7.128 7.164 6.955 6.991 42,576 +0.04(+0.64%)
Feb 17, 2005 6.997 7.035 6.940 6.946 115,962 -0.07(-1.02%)
Feb 16, 2005 7.161 7.161 7.014 7.017 112,198 -0.04(-0.51%)
Feb 15, 2005 7.062 7.181 6.994 7.053 70,067 -0.07(-1.05%)
Feb 14, 2005 7.062 7.137 7.062 7.128 45,728 -0.07(-0.95%)
Feb 11, 2005 7.298 7.298 7.197 7.197 124,971 -0.04(-0.54%)
Feb 10, 2005 7.167 7.265 7.113 7.235 29,094 +0.01(+0.12%)
Feb 09, 2005 7.261 7.261 7.226 7.226 58,102 -0.03(-0.41%)
Feb 08, 2005 7.373 7.412 7.244 7.256 53,879 +0.03(+0.37%)
Feb 07, 2005 7.313 7.316 7.226 7.229 41,588 +0.00(+0.04%)
Feb 04, 2005 7.253 7.253 7.212 7.226 32,684 +0.03(+0.41%)
Feb 03, 2005 7.253 7.256 7.173 7.197 43,283 -0.06(-0.82%)
Feb 02, 2005 7.173 7.256 7.173 7.256 52,342 +0.02(+0.26%)
Feb 01, 2005 7.167 7.241 7.167 7.237 12,628 +0.02(+0.23%)
Jan 31, 2005 7.126 7.238 7.126 7.220 57,633 +0.00(+0.00%)
Jan 28, 2005 7.241 7.241 7.008 7.220 58,179 -0.02(-0.25%)
Jan 27, 2005 7.167 7.256 7.167 7.238 73,533 +0.07(+1.04%)
Jan 26, 2005 7.128 7.167 7.125 7.164 22,771 +0.03(+0.38%)
Jan 25, 2005 7.155 7.155 7.095 7.137 28,049 -0.02(-0.29%)
Jan 24, 2005 7.167 7.167 7.062 7.158 27,825 +0.00(+0.05%)
Jan 21, 2005 7.095 7.164 7.092 7.154 31,371 +0.06(+0.84%)
Jan 20, 2005 7.167 7.167 7.062 7.095 51,441 +0.02(+0.30%)
Jan 19, 2005 7.137 7.137 7.020 7.074 22,520 -0.08(-1.09%)
Jan 18, 2005 6.877 7.156 6.877 7.152 26,325 +0.13(+1.91%)
Jan 14, 2005 6.970 7.017 6.964 7.017 28,130 -0.00(-0.04%)
Jan 13, 2005 6.871 7.047 6.871 7.020 9,493 -0.00(-0.00%)
Jan 12, 2005 7.128 7.128 6.998 7.020 27,892 +0.06(+0.90%)
Jan 11, 2005 6.961 6.961 6.876 6.958 16,580 +0.02(+0.26%)
Jan 10, 2005 7.006 7.023 6.731 6.940 39,901 -0.08(-1.18%)
Jan 07, 2005 6.943 7.023 6.868 7.023 24,134 +0.08(+1.20%)
Jan 06, 2005 6.614 6.939 6.578 6.939 87,223 +0.26(+3.93%)
Jan 05, 2005 6.793 6.796 6.668 6.677 19,918 -0.19(-2.74%)
Jan 04, 2005 7.086 7.086 6.784 6.865 54,957 -0.14(-1.96%)
Jan 03, 2005 7.017 7.134 6.898 7.002 35,088 -0.14(-1.96%)
Dec 31, 2004 7.017 7.143 7.017 7.143 23,659 +0.08(+1.14%)
Dec 30, 2004 7.149 7.149 7.062 7.062 4,018 -0.07(-1.00%)
Dec 29, 2004 7.002 7.134 7.002 7.134 1,674 +0.12(+1.66%)
Dec 28, 2004 6.979 7.017 6.976 7.017 27,460 +0.00(+0.04%)
Dec 27, 2004 6.943 7.014 6.943 7.014 5,692 +0.03(+0.38%)
Dec 23, 2004 6.988 6.988 6.988 6.988 5,023 -0.03(-0.43%)
Dec 22, 2004 6.988 7.087 6.988 7.017 27,460 -0.10(-1.43%)
Dec 21, 2004 6.988 7.152 6.988 7.119 19,758 +0.01(+0.12%)
Dec 20, 2004 7.044 7.148 6.970 7.110 32,483 +0.07(+0.94%)
Dec 17, 2004 6.871 7.044 6.871 7.044 41,190 +0.04(+0.64%)
Dec 16, 2004 7.170 7.170 6.868 6.999 24,781 +0.08(+1.17%)
Dec 15, 2004 6.928 6.943 6.919 6.919 14,399 +0.05(+0.70%)
Dec 14, 2004 7.164 7.164 6.809 6.871 17,413 -0.03(-0.49%)
Dec 13, 2004 7.054 7.089 6.895 6.905 27,125 -0.16(-2.31%)
Dec 10, 2004 6.796 7.074 6.796 7.068 12,390 +0.23(+3.32%)
Dec 09, 2004 6.868 6.868 6.793 6.841 15,404 +0.05(+0.70%)
Dec 08, 2004 6.796 6.886 6.501 6.793 36,502 -0.02(-0.32%)
Dec 07, 2004 6.988 6.988 6.796 6.815 59,274 -0.13(-1.92%)
Dec 06, 2004 6.796 6.979 6.796 6.949 15,069 +0.02(+0.30%)
Dec 03, 2004 6.793 6.928 6.793 6.928 31,478 +0.07(+1.00%)
Dec 02, 2004 7.241 7.241 6.734 6.859 97,450 -0.38(-5.24%)
Dec 01, 2004 7.212 7.241 7.208 7.238 40,520 +0.04(+0.54%)
Nov 30, 2004 7.047 7.212 7.047 7.200 32,148 +0.03(+0.46%)
Nov 29, 2004 7.152 7.212 7.060 7.167 126,585 +0.01(+0.21%)
Nov 26, 2004 7.077 7.152 7.077 7.152 51,571 +0.09(+1.27%)
Nov 24, 2004 7.092 7.092 7.014 7.062 27,125 -0.00(-0.00%)
Nov 23, 2004 6.999 7.062 6.928 7.062 34,157 +0.06(+0.90%)
Nov 22, 2004 6.868 6.999 6.868 6.999 32,483 +0.10(+1.42%)
Nov 19, 2004 6.940 6.973 6.874 6.901 18,083 -0.04(-0.60%)
Nov 18, 2004 6.940 6.943 6.838 6.943 10,046 +0.06(+0.91%)
Nov 17, 2004 6.949 6.981 6.877 6.880 16,409 -0.10(-1.50%)
Nov 16, 2004 6.916 6.988 6.916 6.985 34,157 +0.07(+1.04%)
Nov 15, 2004 6.868 6.943 6.835 6.913 43,869 +0.04(+0.65%)
Nov 12, 2004 6.865 6.868 6.841 6.868 20,427 +0.00(+0.00%)
Nov 11, 2004 6.868 6.868 6.868 6.868 8,037 +0.04(+0.52%)
Nov 10, 2004 6.934 6.934 6.827 6.832 69,320 -0.10(-1.46%)
Nov 09, 2004 6.922 6.934 6.764 6.934 30,139 +0.01(+0.22%)
Nov 08, 2004 6.859 6.979 6.797 6.919 36,167 +0.15(+2.16%)
Nov 05, 2004 6.755 6.999 6.575 6.773 24,446 -0.05(-0.74%)
Nov 04, 2004 7.062 7.062 6.498 6.823 45,878 -0.22(-3.10%)
Nov 03, 2004 7.008 7.059 6.871 7.041 70,660 +0.39(+5.93%)
Nov 02, 2004 6.868 6.868 6.471 6.647 28,464 -0.15(-2.15%)
Nov 01, 2004 6.970 6.970 6.725 6.793 36,837 -0.05(-0.74%)
Oct 29, 2004 6.868 6.979 6.728 6.844 69,990 -0.02(-0.35%)
Oct 28, 2004 6.922 6.954 6.868 6.868 28,130 -0.06(-0.86%)
Oct 27, 2004 6.868 6.999 6.868 6.928 42,864 -0.03(-0.43%)
Oct 26, 2004 6.719 6.958 6.543 6.958 42,530 +0.16(+2.42%)
Oct 25, 2004 6.865 6.973 6.793 6.793 25,451 +0.05(+0.71%)
Oct 22, 2004 6.716 6.865 6.575 6.746 56,260 +0.00(+0.04%)
Oct 21, 2004 7.158 7.158 6.641 6.743 78,697 -0.17(-2.46%)
Oct 20, 2004 7.080 7.164 6.781 6.913 201,933 -0.01(-0.13%)
Oct 19, 2004 6.787 7.083 6.787 6.922 61,953 -0.16(-2.28%)
Oct 18, 2004 6.841 7.447 6.572 7.083 162,417 +0.29(+4.31%)
Oct 15, 2004 6.647 6.868 6.647 6.790 29,469 -0.08(-1.13%)
Oct 14, 2004 6.346 6.868 6.346 6.868 66,306 +0.40(+6.14%)
Oct 13, 2004 6.587 6.587 6.277 6.471 78,362 -0.12(-1.77%)
Oct 12, 2004 6.671 6.671 6.584 6.587 32,483 -0.10(-1.56%)
Oct 11, 2004 6.865 6.898 6.492 6.692 79,367 -0.07(-1.06%)
Oct 08, 2004 6.850 7.119 6.647 6.764 145,338 -0.19(-2.75%)
Oct 07, 2004 6.032 7.002 6.032 6.955 37,841 +0.58(+9.04%)
Oct 06, 2004 6.136 6.378 6.136 6.378 77,357 +0.29(+4.71%)
Oct 05, 2004 6.032 6.136 6.032 6.092 46,883 +0.04(+0.74%)
Oct 04, 2004 6.125 6.125 6.047 6.047 26,790 -0.02(-0.30%)
Oct 01, 2004 6.062 6.065 6.041 6.065 47,888 +0.01(+0.20%)
Sep 30, 2004 6.059 6.062 6.053 6.053 17,078 -0.00(-0.05%)
Sep 29, 2004 6.122 6.131 6.047 6.056 40,520 -0.01(-0.10%)
Sep 28, 2004 5.990 6.077 5.990 6.062 48,557 +0.07(+1.25%)
Sep 27, 2004 5.969 6.077 5.945 5.987 68,985 +0.10(+1.78%)
Sep 24, 2004 5.972 5.972 5.853 5.883 90,083 -0.09(-1.45%)
Sep 23, 2004 5.972 5.972 5.927 5.969 16,744 +0.00(+0.00%)
Sep 22, 2004 5.987 6.002 5.927 5.969 34,492 +0.01(+0.20%)
Sep 21, 2004 5.927 5.972 5.927 5.957 19,758 -0.01(-0.25%)
Sep 20, 2004 6.026 6.026 5.853 5.972 26,120 +0.00(+0.05%)
Sep 17, 2004 5.972 5.972 5.898 5.969 26,455 -0.00(-0.05%)
Sep 16, 2004 5.969 5.972 5.969 5.972 7,367 +0.00(+0.00%)
Sep 15, 2004 5.853 5.972 5.853 5.972 95,776 +0.05(+0.81%)
Sep 14, 2004 5.886 5.927 5.766 5.924 89,748 +0.13(+2.16%)
Sep 13, 2004 5.727 5.969 5.727 5.799 94,101 -0.10(-1.67%)
Sep 10, 2004 5.823 5.898 5.709 5.898 22,437 -0.04(-0.65%)
Sep 09, 2004 5.850 5.936 5.772 5.936 16,409 +0.00(+0.00%)
Sep 08, 2004 5.913 5.936 5.913 5.936 4,186 +0.02(+0.40%)
Sep 07, 2004 5.948 6.017 5.781 5.913 54,147 -0.09(-1.49%)
Sep 03, 2004 6.005 6.008 5.945 6.002 9,376 -0.01(-0.10%)
Sep 02, 2004 6.017 6.020 5.990 6.008 8,037 -0.01(-0.15%)
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.