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

Permian Basin Royalty Trust (NY: PBT )

11.91 +0.45 (+3.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.138 5.202 4.932 4.969 0 -0.21(-4.13%)
Jan 29, 2009 5.258 5.258 5.127 5.183 287,311 -0.06(-1.15%)
Jan 28, 2009 5.311 5.311 5.146 5.243 538,480 +0.05(+1.03%)
Jan 27, 2009 5.283 5.335 5.134 5.190 442,832 +0.03(+0.51%)
Jan 26, 2009 5.227 5.339 5.134 5.163 736,672 -0.04(-0.79%)
Jan 23, 2009 5.022 5.305 5.022 5.204 464,629 +0.05(+0.94%)
Jan 22, 2009 5.387 5.387 5.066 5.156 580,695 -0.14(-2.61%)
Jan 21, 2009 5.227 5.339 5.074 5.294 700,060 +0.27(+5.35%)
Jan 20, 2009 5.507 5.507 5.007 5.025 850,699 -0.31(-5.81%)
Jan 16, 2009 5.354 5.499 5.264 5.335 0 +0.01(+0.28%)
Jan 15, 2009 5.339 5.346 5.152 5.320 789,663 -0.03(-0.49%)
Jan 14, 2009 5.507 5.514 5.264 5.346 658,000 -0.15(-2.72%)
Jan 13, 2009 5.484 5.540 5.414 5.496 805,449 +0.03(+0.62%)
Jan 12, 2009 5.503 5.578 5.417 5.462 587,091 -0.05(-0.88%)
Jan 09, 2009 5.526 5.604 5.451 5.511 706,467 -0.10(-1.73%)
Jan 08, 2009 5.488 5.787 5.455 5.608 485,250 -0.01(-0.27%)
Jan 07, 2009 5.962 5.970 5.540 5.623 734,050 -0.34(-5.70%)
Jan 06, 2009 5.604 5.966 5.604 5.962 1,198,374 +0.38(+6.82%)
Jan 05, 2009 5.503 5.682 5.470 5.582 1,074,426 +0.20(+3.75%)
Jan 02, 2009 5.081 5.414 5.044 5.380 0 +0.27(+5.18%)
Jan 01, 2009 4.992 5.212 4.947 5.115 0 +0.00(+0.00%)
Dec 31, 2008 4.992 5.212 4.947 5.115 887,932 +0.04(+0.88%)
Dec 30, 2008 5.070 5.227 4.988 5.070 734,885 -0.02(-0.44%)
Dec 29, 2008 5.074 5.223 4.988 5.092 594,781 +0.04(+0.85%)
Dec 26, 2008 4.874 5.092 4.874 5.050 473,735 +0.16(+3.30%)
Dec 24, 2008 4.844 4.888 4.814 4.888 401,101 +0.01(+0.23%)
Dec 23, 2008 5.088 5.088 4.818 4.877 686,976 -0.05(-0.98%)
Dec 22, 2008 5.229 5.248 4.859 4.925 847,835 -0.30(-5.74%)
Dec 19, 2008 5.177 5.307 5.148 5.225 793,312 -0.05(-0.98%)
Dec 18, 2008 5.462 5.462 5.174 5.277 888,238 -0.17(-3.06%)
Dec 17, 2008 5.555 5.574 5.377 5.444 669,778 -0.10(-1.74%)
Dec 16, 2008 5.588 5.588 5.222 5.540 673,091 +0.13(+2.40%)
Dec 15, 2008 5.570 5.711 5.370 5.411 643,737 -0.00(-0.07%)
Dec 12, 2008 5.370 5.433 5.185 5.414 437,555 +0.07(+1.25%)
Dec 11, 2008 5.303 5.581 5.266 5.348 938,774 +0.10(+1.83%)
Dec 10, 2008 5.151 5.359 5.100 5.251 1,052,891 +0.11(+2.23%)
Dec 09, 2008 5.044 5.185 4.814 5.137 1,365,377 +0.09(+1.84%)
Dec 08, 2008 5.148 5.333 4.833 5.044 1,696,194 +0.18(+3.73%)
Dec 05, 2008 5.100 5.148 4.618 4.863 2,228,630 -0.37(-7.14%)
Dec 04, 2008 5.648 5.648 5.185 5.237 1,983,448 -0.40(-7.03%)
Dec 03, 2008 5.574 5.692 5.496 5.633 1,203,956 -0.01(-0.26%)
Dec 02, 2008 5.918 6.192 5.629 5.648 1,683,362 -0.30(-4.98%)
Dec 01, 2008 6.270 6.296 5.937 5.944 1,220,149 -0.54(-8.29%)
Nov 28, 2008 6.948 6.948 6.251 6.481 643,586 -0.31(-4.58%)
Nov 26, 2008 6.444 6.796 6.377 6.792 683,501 +0.26(+3.97%)
Nov 25, 2008 6.592 6.729 6.240 6.533 598,168 +0.02(+0.24%)
Nov 24, 2008 6.238 6.609 6.238 6.517 933,629 +0.36(+5.84%)
Nov 21, 2008 6.334 6.334 5.739 6.157 1,281,689 +0.38(+6.61%)
Nov 20, 2008 6.565 6.580 5.772 5.776 1,802,881 -0.98(-14.56%)
Nov 19, 2008 7.046 7.046 6.646 6.760 697,297 -0.18(-2.64%)
Nov 18, 2008 7.013 7.160 6.793 6.943 800,016 +0.08(+1.12%)
Nov 17, 2008 6.991 7.134 6.844 6.866 1,088,374 -0.10(-1.37%)
Nov 14, 2008 6.822 7.174 6.796 6.961 0 -0.16(-2.27%)
Nov 13, 2008 6.987 7.196 6.429 7.123 2,619,479 +0.00(+0.00%)
Nov 12, 2008 7.523 7.553 7.072 7.123 1,019,102 -0.42(-5.60%)
Nov 11, 2008 7.553 7.674 7.384 7.545 794,381 -0.28(-3.61%)
Nov 10, 2008 8.155 8.155 7.725 7.828 608,732 -0.03(-0.37%)
Nov 07, 2008 7.865 7.986 7.637 7.857 1,283,035 +0.07(+0.94%)
Nov 06, 2008 7.556 7.894 7.343 7.784 1,405,527 -0.01(-0.19%)
Nov 05, 2008 7.747 7.799 7.619 7.799 648,635 -0.02(-0.28%)
Nov 04, 2008 7.802 7.857 7.564 7.821 952,541 +0.26(+3.45%)
Nov 03, 2008 7.795 7.839 7.501 7.560 718,397 -0.15(-1.91%)
Oct 31, 2008 7.707 7.780 7.351 7.707 942,007 +0.05(+0.67%)
Oct 30, 2008 7.890 7.890 7.564 7.655 905,731 +0.08(+1.02%)
Oct 29, 2008 7.527 7.821 7.391 7.578 1,157,887 +0.17(+2.26%)
Oct 28, 2008 7.373 7.474 7.111 7.411 744,384 +0.17(+2.28%)
Oct 27, 2008 7.402 7.532 7.079 7.246 1,262,488 -0.16(-2.11%)
Oct 24, 2008 6.752 7.438 6.701 7.402 1,047,911 -0.10(-1.31%)
Oct 23, 2008 7.536 7.765 7.224 7.500 1,577,539 -0.27(-3.41%)
Oct 22, 2008 8.193 8.193 7.333 7.765 1,517,139 -0.52(-6.23%)
Oct 21, 2008 8.161 8.527 8.023 8.280 1,897,419 +0.10(+1.24%)
Oct 20, 2008 7.979 8.259 7.627 8.179 1,967,221 +0.78(+10.55%)
Oct 17, 2008 7.257 7.714 7.046 7.398 1,412,666 +0.25(+3.45%)
Oct 16, 2008 6.952 7.199 6.625 7.151 1,483,966 +0.43(+6.37%)
Oct 15, 2008 6.999 6.999 6.716 6.723 1,317,250 -0.47(-6.51%)
Oct 14, 2008 7.623 7.823 6.970 7.191 2,400,582 +0.11(+1.54%)
Oct 13, 2008 7.042 7.082 6.571 7.082 2,059,488 +0.91(+14.83%)
Oct 10, 2008 5.819 6.338 5.478 6.168 4,427,033 -0.38(-5.87%)
Oct 09, 2008 7.024 7.425 6.356 6.552 2,207,100 -0.38(-5.45%)
Oct 08, 2008 7.151 7.242 6.266 6.930 3,601,525 -0.26(-3.59%)
Oct 07, 2008 7.837 7.950 7.148 7.188 2,920,957 -0.47(-6.12%)
Oct 06, 2008 7.986 8.157 6.821 7.656 4,457,682 -0.61(-7.42%)
Oct 03, 2008 8.349 8.672 8.186 8.269 0 +0.13(+1.61%)
Oct 02, 2008 8.378 8.404 8.088 8.139 2,089,206 -0.33(-3.94%)
Oct 01, 2008 8.357 8.549 8.269 8.473 958,421 +0.04(+0.43%)
Sep 30, 2008 8.059 8.455 8.059 8.436 2,247,639 +0.44(+5.54%)
Sep 29, 2008 8.444 8.574 7.994 7.994 2,452,724 -0.80(-9.12%)
Sep 26, 2008 8.934 8.934 8.607 8.796 0 -0.26(-2.90%)
Sep 25, 2008 8.828 9.119 8.828 9.058 1,678,887 +0.10(+1.12%)
Sep 24, 2008 8.983 9.119 8.896 8.958 1,565,567 +0.11(+1.22%)
Sep 23, 2008 8.893 8.986 8.724 8.850 1,269,579 +0.04(+0.45%)
Sep 22, 2008 8.648 9.180 8.591 8.810 2,307,992 +0.26(+3.07%)
Sep 19, 2008 8.267 8.551 8.188 8.548 0 +0.60(+7.50%)
Sep 18, 2008 8.239 8.332 7.804 7.951 1,182,519 -0.07(-0.85%)
Sep 17, 2008 8.203 8.228 7.750 8.019 1,343,063 -0.07(-0.89%)
Sep 16, 2008 7.912 8.091 7.620 8.091 1,965,675 -0.03(-0.35%)
Sep 15, 2008 8.091 8.394 7.980 8.120 930,114 -0.29(-3.46%)
Sep 12, 2008 8.303 8.587 8.282 8.411 1,185,824 +0.13(+1.61%)
Sep 11, 2008 8.249 8.278 8.052 8.278 843,761 +0.02(+0.22%)
Sep 10, 2008 8.066 8.314 8.030 8.260 1,365,202 +0.28(+3.51%)
Sep 09, 2008 8.267 8.336 7.969 7.980 1,354,964 -0.40(-4.76%)
Sep 08, 2008 8.602 8.630 8.303 8.379 1,085,672 -0.04(-0.51%)
Sep 05, 2008 8.447 8.483 8.185 8.422 0 -0.06(-0.76%)
Sep 04, 2008 8.551 8.627 8.271 8.487 1,549,173 +0.03(+0.30%)
Sep 03, 2008 8.519 8.731 8.339 8.462 1,396,525 -0.05(-0.59%)
Sep 02, 2008 8.267 8.519 8.145 8.512 1,355,034 -0.28(-3.15%)
Aug 29, 2008 8.731 8.961 8.720 8.789 0 +0.09(+1.03%)
Aug 28, 2008 9.073 9.073 8.577 8.699 1,493,411 -0.20(-2.22%)
Aug 27, 2008 9.170 9.306 8.789 8.896 1,749,380 -0.12(-1.36%)
Aug 26, 2008 8.799 9.058 8.799 9.019 1,855,107 +0.16(+1.81%)
Aug 25, 2008 8.532 8.866 8.496 8.859 2,326,274 +0.42(+4.93%)
Aug 22, 2008 8.610 8.621 8.265 8.443 0 -0.15(-1.78%)
Aug 21, 2008 8.461 8.699 8.436 8.596 1,497,001 +0.25(+2.98%)
Aug 20, 2008 8.152 8.354 8.098 8.347 1,787,054 +0.30(+3.71%)
Aug 19, 2008 7.796 8.056 7.736 8.049 803,016 +0.26(+3.38%)
Aug 18, 2008 7.593 7.817 7.590 7.785 635,515 +0.17(+2.24%)
Aug 15, 2008 7.590 7.679 7.537 7.615 0 -0.11(-1.43%)
Aug 14, 2008 7.732 7.785 7.572 7.725 658,443 -0.02(-0.28%)
Aug 13, 2008 7.373 7.785 7.373 7.746 836,842 +0.39(+5.37%)
Aug 12, 2008 7.451 7.451 7.270 7.352 516,699 -0.01(-0.10%)
Aug 11, 2008 7.419 7.586 7.210 7.359 1,061,165 -0.06(-0.77%)
Aug 08, 2008 7.558 7.586 7.291 7.416 689,517 -0.19(-2.52%)
Aug 07, 2008 7.586 7.729 7.572 7.608 719,542 +0.07(+0.99%)
Aug 06, 2008 7.274 7.544 7.128 7.533 1,056,014 +0.18(+2.52%)
Aug 05, 2008 7.561 7.572 7.274 7.348 1,526,973 -0.28(-3.64%)
Aug 04, 2008 7.981 7.999 7.522 7.625 969,010 -0.37(-4.62%)
Aug 01, 2008 7.942 8.105 7.864 7.995 655,652 +0.06(+0.72%)
Jul 31, 2008 8.120 8.137 7.857 7.938 673,540 -0.17(-2.06%)
Jul 30, 2008 7.800 8.105 7.608 8.105 1,000,206 +0.33(+4.30%)
Jul 29, 2008 7.771 8.084 7.679 7.771 967,843 -0.28(-3.49%)
Jul 28, 2008 7.768 8.056 7.768 8.052 1,128,436 +0.34(+4.47%)
Jul 25, 2008 7.547 7.953 7.510 7.707 1,033,010 +0.13(+1.69%)
Jul 24, 2008 7.675 8.034 7.352 7.579 1,766,609 -0.02(-0.23%)
Jul 23, 2008 7.849 7.942 7.423 7.597 2,532,729 -0.43(-5.40%)
Jul 22, 2008 8.180 8.216 7.963 8.031 1,127,567 -0.27(-3.25%)
Jul 21, 2008 8.049 8.312 7.999 8.301 1,084,318 +0.32(+4.06%)
Jul 18, 2008 7.750 8.166 7.423 7.977 1,502,118 +0.12(+1.58%)
Jul 17, 2008 8.169 8.287 7.672 7.853 2,197,973 -0.31(-3.75%)
Jul 16, 2008 8.610 8.621 7.974 8.159 1,777,687 -0.43(-5.05%)
Jul 15, 2008 8.962 9.026 8.514 8.592 2,096,510 -0.14(-1.59%)
Jul 14, 2008 8.596 8.802 8.568 8.731 929,629 +0.14(+1.61%)
Jul 11, 2008 8.528 8.745 8.489 8.592 1,190,878 +0.21(+2.50%)
Jul 10, 2008 8.031 8.386 7.951 8.383 1,140,875 +0.48(+6.07%)
Jul 09, 2008 8.013 8.315 7.874 7.903 1,588,773 -0.01(-0.13%)
Jul 08, 2008 8.209 8.209 7.537 7.913 3,165,693 -0.34(-4.13%)
Jul 07, 2008 8.639 8.706 8.177 8.255 1,851,504 -0.25(-2.93%)
Jul 04, 2008 8.841 8.888 8.002 8.504 2,573,953 +0.00(+0.00%)
Jul 03, 2008 8.841 8.888 8.002 8.504 2,573,953 -0.55(-6.05%)
Jul 02, 2008 9.563 9.741 8.966 9.051 2,238,420 -0.57(-5.91%)
Jul 01, 2008 9.421 9.620 9.396 9.620 1,556,165 +0.23(+2.46%)
Jun 30, 2008 9.200 9.503 9.101 9.389 1,686,778 +0.30(+3.29%)
Jun 27, 2008 8.880 9.188 8.880 9.090 1,324,546 +0.19(+2.16%)
Jun 26, 2008 8.969 9.005 8.820 8.898 1,161,657 +0.07(+0.76%)
Jun 25, 2008 8.820 8.905 8.589 8.831 1,526,596 -0.06(-0.64%)
Jun 24, 2008 8.564 8.888 8.372 8.888 2,078,387 +0.34(+3.95%)
Jun 23, 2008 8.283 8.582 8.265 8.550 1,122,743 +0.28(+3.40%)
Jun 20, 2008 8.315 8.447 8.255 8.269 844,611 +0.05(+0.61%)
Jun 19, 2008 8.528 8.528 8.212 8.219 1,066,816 -0.27(-3.22%)
Jun 18, 2008 8.365 8.525 8.319 8.493 698,212 +0.16(+1.92%)
Jun 17, 2008 8.251 8.354 8.194 8.333 783,205 +0.07(+0.86%)
Jun 16, 2008 8.177 8.344 8.177 8.262 608,167 +0.07(+0.87%)
Jun 13, 2008 8.280 8.283 8.141 8.191 940,023 -0.06(-0.69%)
Jun 12, 2008 8.312 8.312 8.145 8.248 1,141,334 -0.05(-0.56%)
Jun 11, 2008 8.212 8.333 8.155 8.294 993,615 +0.03(+0.34%)
Jun 10, 2008 8.212 8.425 8.098 8.265 1,149,862 -0.02(-0.21%)
Jun 09, 2008 8.347 8.408 8.177 8.283 974,220 +0.03(+0.39%)
Jun 06, 2008 8.116 8.340 8.109 8.251 1,376,582 +0.20(+2.47%)
Jun 05, 2008 7.945 8.077 7.778 8.052 1,443,758 +0.12(+1.52%)
Jun 04, 2008 8.073 8.077 7.768 7.931 1,837,284 -0.28(-3.42%)
Jun 03, 2008 8.177 8.230 7.999 8.212 2,101,706 -0.02(-0.26%)
Jun 02, 2008 8.152 8.287 8.013 8.233 852,800 +0.09(+1.14%)
May 30, 2008 7.935 8.177 7.935 8.141 849,258 +0.21(+2.64%)
May 29, 2008 8.066 8.177 7.921 7.931 1,704,683 -0.21(-2.62%)
May 28, 2008 8.489 8.489 7.764 8.145 3,952,206 -0.42(-4.94%)
May 27, 2008 8.717 8.856 8.546 8.568 1,119,404 -0.10(-1.11%)
May 26, 2008 8.610 8.752 8.543 8.664 0 +0.00(+0.00%)
May 23, 2008 8.610 8.752 8.543 8.664 1,118,343 +0.07(+0.83%)
May 22, 2008 8.998 9.133 8.532 8.592 2,107,242 -0.41(-4.50%)
May 21, 2008 9.090 9.222 8.937 8.998 1,796,204 -0.03(-0.32%)
May 20, 2008 8.859 9.033 8.859 9.026 1,135,094 +0.23(+2.63%)
May 19, 2008 8.624 8.806 8.624 8.795 1,040,287 +0.17(+1.94%)
May 16, 2008 8.614 8.724 8.553 8.628 1,089,308 +0.02(+0.21%)
May 15, 2008 8.788 8.856 8.493 8.610 1,172,698 -0.13(-1.50%)
May 14, 2008 8.888 8.919 8.724 8.742 963,348 -0.12(-1.40%)
May 13, 2008 8.795 8.880 8.742 8.866 1,419,693 +0.27(+3.14%)
May 12, 2008 8.681 8.706 8.568 8.596 787,506 -0.12(-1.43%)
May 09, 2008 8.642 8.799 8.575 8.720 1,219,429 +0.13(+1.53%)
May 08, 2008 8.496 8.635 8.468 8.589 1,262,203 +0.10(+1.13%)
May 07, 2008 8.475 8.621 8.408 8.493 1,484,174 +0.11(+1.31%)
May 06, 2008 8.116 8.415 8.098 8.383 1,485,507 +0.33(+4.15%)
May 05, 2008 7.988 8.084 7.910 8.049 1,451,274 +0.20(+2.58%)
May 02, 2008 7.579 7.892 7.466 7.846 2,077,655 +0.24(+3.13%)
May 01, 2008 8.105 8.155 7.377 7.608 3,926,991 -0.47(-5.85%)
Apr 30, 2008 8.070 8.209 7.892 8.081 1,598,399 +0.01(+0.18%)
Apr 29, 2008 8.418 8.418 8.006 8.066 1,748,652 -0.40(-4.70%)
Apr 28, 2008 8.077 8.511 8.077 8.464 1,831,149 +0.24(+2.90%)
Apr 25, 2008 8.507 8.507 7.977 8.226 4,600,917 -0.16(-1.91%)
Apr 24, 2008 9.588 9.588 7.999 8.386 10,010,206 -1.36(-13.94%)
Apr 23, 2008 9.862 9.865 9.680 9.744 1,280,048 -0.03(-0.33%)
Apr 22, 2008 9.773 9.883 9.734 9.776 1,320,278 +0.04(+0.44%)
Apr 21, 2008 9.830 9.830 9.634 9.734 1,722,823 +0.08(+0.85%)
Apr 18, 2008 9.790 9.830 9.563 9.652 2,173,349 +0.01(+0.07%)
Apr 17, 2008 9.456 9.687 9.449 9.645 1,694,809 +0.22(+2.34%)
Apr 16, 2008 9.414 9.538 9.190 9.424 1,769,026 +0.15(+1.61%)
Apr 15, 2008 9.186 9.279 9.065 9.275 1,687,420 +0.22(+2.43%)
Apr 14, 2008 8.969 9.065 8.905 9.055 1,303,938 +0.18(+2.08%)
Apr 11, 2008 8.710 8.870 8.486 8.870 1,483,805 +0.05(+0.60%)
Apr 10, 2008 8.880 8.969 8.774 8.816 1,311,823 -0.10(-1.12%)
Apr 09, 2008 8.816 9.026 8.795 8.916 1,876,185 +0.19(+2.16%)
Apr 08, 2008 8.884 8.888 8.603 8.728 2,022,857 +0.02(+0.29%)
Apr 07, 2008 8.973 8.973 8.621 8.703 3,187,513 +0.51(+6.25%)
Apr 04, 2008 8.159 8.265 8.088 8.191 1,481,381 +0.16(+2.04%)
Apr 03, 2008 8.013 8.088 7.938 8.027 935,235 +0.05(+0.62%)
Apr 02, 2008 7.821 7.977 7.750 7.977 1,029,570 +0.15(+1.95%)
Apr 01, 2008 7.928 7.928 7.686 7.825 912,797 -0.05(-0.63%)
Mar 31, 2008 7.825 7.999 7.753 7.874 1,093,525 -0.02(-0.23%)
Mar 28, 2008 8.017 8.017 7.842 7.892 760,448 +0.04(+0.45%)
Mar 27, 2008 8.066 8.066 7.839 7.857 1,704,024 -0.09(-1.12%)
Mar 26, 2008 7.817 7.967 7.732 7.945 1,612,146 +0.23(+3.04%)
Mar 25, 2008 7.643 7.768 7.466 7.711 1,182,169 +0.29(+3.93%)
Mar 24, 2008 7.256 7.490 7.206 7.419 1,294,425 +0.16(+2.25%)
Mar 21, 2008 7.522 7.547 7.067 7.256 3,524,134 +0.00(+0.00%)
Mar 20, 2008 7.522 7.547 7.067 7.256 3,524,134 -0.33(-4.40%)
Mar 19, 2008 7.764 7.768 7.572 7.590 1,727,105 -0.22(-2.78%)
Mar 18, 2008 7.889 7.910 7.625 7.807 1,025,767 +0.16(+2.14%)
Mar 17, 2008 7.697 7.892 7.519 7.643 1,524,765 -0.16(-2.09%)
Mar 14, 2008 7.736 7.857 7.643 7.807 1,330,290 +0.09(+1.20%)
Mar 13, 2008 7.274 7.718 7.274 7.714 2,533,342 +0.28(+3.83%)
Mar 12, 2008 7.803 7.821 7.110 7.430 4,488,107 -0.44(-5.64%)
Mar 11, 2008 8.070 8.141 7.572 7.874 2,965,190 -0.08(-1.03%)
Mar 10, 2008 8.063 8.216 7.910 7.956 4,407,449 -0.04(-0.53%)
Mar 07, 2008 7.601 8.002 7.558 7.999 5,768,101 +0.48(+6.38%)
Mar 06, 2008 7.551 8.230 7.288 7.519 9,850,651 +0.62(+9.02%)
Mar 05, 2008 6.687 6.897 6.687 6.897 691,506 +0.27(+4.02%)
Mar 04, 2008 6.808 6.851 6.630 6.630 685,053 -0.14(-2.10%)
Mar 03, 2008 6.755 6.875 6.691 6.772 650,088 +0.00(+0.05%)
Feb 29, 2008 6.840 6.840 6.651 6.769 604,012 -0.06(-0.94%)
Feb 28, 2008 6.719 6.868 6.719 6.833 760,220 +0.11(+1.59%)
Feb 27, 2008 6.861 6.897 6.651 6.726 857,424 -0.14(-1.97%)
Feb 26, 2008 6.730 6.907 6.683 6.861 1,236,990 +0.14(+2.12%)
Feb 25, 2008 6.641 6.733 6.612 6.719 981,953 +0.11(+1.66%)
Feb 22, 2008 6.399 6.651 6.399 6.610 652,600 -0.06(-0.89%)
Feb 21, 2008 6.769 6.811 6.523 6.669 1,090,107 -0.03(-0.48%)
Feb 20, 2008 6.630 6.755 6.509 6.701 1,382,191 +0.14(+2.06%)
Feb 19, 2008 6.499 6.612 6.442 6.566 959,882 +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 6.374 916,529 +0.05(+0.79%)
Feb 14, 2008 6.278 6.346 6.239 6.324 702,282 +0.09(+1.43%)
Feb 13, 2008 6.239 6.278 6.164 6.235 567,953 +0.02(+0.40%)
Feb 12, 2008 6.214 6.239 6.132 6.211 686,533 +0.01(+0.11%)
Feb 11, 2008 6.132 6.239 6.129 6.203 794,170 +0.07(+1.22%)
Feb 08, 2008 6.008 6.129 6.008 6.129 651,363 +0.12(+2.01%)
Feb 07, 2008 5.990 6.036 5.901 6.008 468,353 +0.03(+0.54%)
Feb 06, 2008 6.061 6.113 5.958 5.976 574,322 -0.09(-1.41%)
Feb 05, 2008 6.044 6.164 6.044 6.061 517,917 -0.02(-0.35%)
Feb 04, 2008 6.150 6.150 6.058 6.083 567,841 +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.