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

Permian Basin Royalty Trust (NY: PBT )

12.16 -0.11 (-0.86%)
Streaming Delayed Price Updated: 2:18 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 (%)
Oct 31, 2005 6.574 6.574 6.347 6.424 324,330 -0.13(-1.98%)
Oct 28, 2005 6.476 6.594 6.436 6.553 207,156 +0.06(+0.93%)
Oct 27, 2005 6.537 6.574 6.452 6.493 230,393 -0.19(-2.79%)
Oct 26, 2005 6.642 6.752 6.594 6.679 449,415 +0.05(+0.73%)
Oct 25, 2005 6.699 6.756 6.594 6.630 704,034 +0.01(+0.18%)
Oct 24, 2005 6.472 6.618 6.428 6.618 375,501 +0.09(+1.36%)
Oct 21, 2005 6.226 6.529 6.189 6.529 323,588 +0.27(+4.33%)
Oct 20, 2005 6.351 6.432 6.193 6.258 388,603 -0.11(-1.72%)
Oct 19, 2005 6.331 6.420 6.311 6.367 207,650 -0.01(-0.13%)
Oct 18, 2005 6.533 6.574 6.375 6.375 235,337 -0.18(-2.72%)
Oct 17, 2005 6.468 6.557 6.464 6.553 247,450 +0.15(+2.27%)
Oct 14, 2005 6.311 6.432 6.214 6.408 264,012 +0.10(+1.54%)
Oct 13, 2005 6.408 6.452 6.238 6.311 349,792 -0.16(-2.50%)
Oct 12, 2005 6.569 6.569 6.436 6.472 202,459 -0.08(-1.17%)
Oct 11, 2005 6.517 6.574 6.452 6.549 454,359 +0.13(+1.95%)
Oct 10, 2005 6.877 6.877 6.274 6.424 327,296 -0.07(-1.06%)
Oct 07, 2005 6.307 6.513 6.303 6.493 330,263 +0.19(+3.02%)
Oct 06, 2005 6.452 6.452 6.169 6.303 992,272 -0.30(-4.48%)
Oct 05, 2005 6.776 6.857 6.598 6.598 529,756 -0.15(-2.28%)
Oct 04, 2005 6.812 6.877 6.715 6.752 510,226 -0.04(-0.60%)
Oct 03, 2005 6.865 6.865 6.743 6.792 571,780 -0.02(-0.24%)
Sep 30, 2005 6.836 6.869 6.715 6.808 450,651 -0.03(-0.41%)
Sep 29, 2005 6.820 6.938 6.788 6.836 1,181,630 +0.06(+0.96%)
Sep 28, 2005 6.780 6.804 6.675 6.772 940,360 +0.04(+0.54%)
Sep 27, 2005 6.695 6.756 6.654 6.735 777,700 +0.02(+0.36%)
Sep 26, 2005 6.541 6.711 6.529 6.711 601,692 +0.08(+1.22%)
Sep 23, 2005 6.630 6.719 6.594 6.630 484,023 -0.06(-0.97%)
Sep 22, 2005 6.735 6.804 6.509 6.695 980,901 +0.06(+0.91%)
Sep 21, 2005 6.472 6.675 6.472 6.634 1,012,790 +0.18(+2.76%)
Sep 20, 2005 6.412 6.472 6.351 6.456 690,190 +0.04(+0.69%)
Sep 19, 2005 6.311 6.412 6.290 6.412 838,759 +0.13(+1.99%)
Sep 16, 2005 6.286 6.307 6.234 6.286 526,047 +0.00(+0.00%)
Sep 15, 2005 6.238 6.290 6.209 6.286 345,095 +0.02(+0.26%)
Sep 14, 2005 6.230 6.294 6.169 6.270 627,153 +0.06(+0.98%)
Sep 13, 2005 6.230 6.234 6.173 6.209 214,077 -0.01(-0.20%)
Sep 12, 2005 6.307 6.311 6.169 6.222 478,090 -0.09(-1.41%)
Sep 09, 2005 6.270 6.319 6.262 6.311 537,666 +0.08(+1.30%)
Sep 08, 2005 6.218 6.262 6.189 6.230 409,368 -0.02(-0.26%)
Sep 07, 2005 6.343 6.351 6.169 6.246 978,676 -0.06(-1.03%)
Sep 06, 2005 6.242 6.323 6.068 6.311 863,232 +0.07(+1.10%)
Sep 02, 2005 6.327 6.331 6.222 6.242 467,213 -0.11(-1.72%)
Sep 01, 2005 6.347 6.351 6.278 6.351 672,392 +0.04(+0.71%)
Aug 31, 2005 6.250 6.347 6.250 6.307 1,394,224 +0.06(+1.04%)
Aug 30, 2005 6.181 6.254 6.165 6.242 654,346 +0.08(+1.31%)
Aug 29, 2005 6.274 6.290 6.129 6.161 926,022 -0.08(-1.30%)
Aug 26, 2005 6.266 6.266 6.209 6.242 649,402 -0.02(-0.39%)
Aug 25, 2005 6.129 6.266 6.092 6.266 1,012,049 +0.14(+2.24%)
Aug 24, 2005 6.068 6.137 6.068 6.129 696,865 +0.06(+1.07%)
Aug 23, 2005 6.165 6.189 6.048 6.064 994,744 -0.08(-1.32%)
Aug 22, 2005 6.149 6.177 6.125 6.145 556,701 +0.01(+0.20%)
Aug 19, 2005 5.991 6.133 5.991 6.133 564,611 +0.17(+2.78%)
Aug 18, 2005 5.967 5.991 5.959 5.967 562,386 -0.00(-0.07%)
Aug 17, 2005 5.987 6.068 5.967 5.971 722,079 -0.04(-0.61%)
Aug 16, 2005 6.112 6.145 6.007 6.007 639,266 -0.13(-2.04%)
Aug 15, 2005 6.238 6.238 6.129 6.133 730,732 -0.11(-1.75%)
Aug 12, 2005 6.129 6.242 6.125 6.242 809,589 +0.11(+1.71%)
Aug 11, 2005 6.068 6.153 6.068 6.137 1,076,321 +0.07(+1.13%)
Aug 10, 2005 6.072 6.108 6.068 6.068 1,031,825 -0.01(-0.13%)
Aug 09, 2005 6.165 6.169 6.076 6.076 1,004,138 -0.03(-0.53%)
Aug 08, 2005 6.120 6.129 6.092 6.108 908,223 +0.03(+0.53%)
Aug 05, 2005 6.100 6.116 6.068 6.076 1,370,246 -0.01(-0.20%)
Aug 04, 2005 6.100 6.157 6.088 6.088 1,864,404 -0.01(-0.20%)
Aug 03, 2005 6.169 6.185 6.100 6.100 8,878,295 -0.15(-2.39%)
Aug 02, 2005 6.464 6.464 6.250 6.250 702,550 -0.14(-2.15%)
Aug 01, 2005 6.432 6.432 6.339 6.387 506,271 -0.04(-0.69%)
Jul 29, 2005 6.452 6.468 6.355 6.432 246,461 -0.02(-0.25%)
Jul 28, 2005 6.497 6.509 6.371 6.448 358,938 -0.05(-0.81%)
Jul 27, 2005 6.739 6.743 6.404 6.501 546,813 -0.33(-4.80%)
Jul 26, 2005 6.836 6.873 6.780 6.828 196,526 -0.03(-0.41%)
Jul 25, 2005 6.917 6.950 6.776 6.857 195,537 -0.11(-1.63%)
Jul 22, 2005 6.683 6.970 6.671 6.970 161,670 +0.32(+4.81%)
Jul 21, 2005 6.606 6.675 6.513 6.650 219,516 +0.04(+0.67%)
Jul 20, 2005 6.582 6.606 6.476 6.606 154,501 +0.09(+1.37%)
Jul 19, 2005 6.541 6.553 6.359 6.517 266,484 +0.02(+0.31%)
Jul 18, 2005 6.436 6.594 6.371 6.497 219,516 +0.00(+0.00%)
Jul 15, 2005 6.311 6.513 6.282 6.497 359,433 -0.08(-1.17%)
Jul 14, 2005 6.537 6.626 6.371 6.574 224,954 +0.00(+0.00%)
Jul 13, 2005 6.594 6.675 6.533 6.574 173,783 -0.00(-0.06%)
Jul 12, 2005 6.513 6.594 6.311 6.578 175,019 +0.07(+1.06%)
Jul 11, 2005 6.436 6.574 6.412 6.509 184,166 -0.07(-1.11%)
Jul 08, 2005 6.634 6.675 6.537 6.582 165,873 -0.02(-0.31%)
Jul 07, 2005 6.553 6.610 6.476 6.602 170,075 +0.01(+0.12%)
Jul 06, 2005 6.752 6.901 6.428 6.594 389,097 -0.11(-1.57%)
Jul 05, 2005 6.408 6.756 6.335 6.699 434,830 +0.39(+6.22%)
Jul 01, 2005 6.068 6.331 6.036 6.307 205,178 +0.17(+2.77%)
Jun 30, 2005 5.959 6.153 5.951 6.137 198,998 +0.15(+2.43%)
Jun 29, 2005 6.072 6.108 5.947 5.991 157,468 -0.11(-1.79%)
Jun 28, 2005 6.149 6.161 6.027 6.100 276,620 -0.15(-2.39%)
Jun 27, 2005 5.987 6.270 5.987 6.250 408,626 +0.30(+5.10%)
Jun 24, 2005 5.858 5.967 5.829 5.947 218,774 +0.13(+2.23%)
Jun 23, 2005 5.817 5.898 5.764 5.817 180,210 +0.04(+0.70%)
Jun 22, 2005 5.704 5.853 5.582 5.777 272,664 +0.05(+0.92%)
Jun 21, 2005 5.886 5.934 5.663 5.724 279,339 -0.16(-2.68%)
Jun 20, 2005 5.704 5.926 5.688 5.882 278,597 +0.18(+3.12%)
Jun 17, 2005 5.663 5.704 5.647 5.704 174,525 +0.07(+1.22%)
Jun 16, 2005 5.445 5.643 5.441 5.635 191,582 +0.15(+2.65%)
Jun 15, 2005 5.473 5.562 5.421 5.489 277,608 +0.04(+0.74%)
Jun 14, 2005 5.453 5.477 5.340 5.449 257,338 +0.01(+0.22%)
Jun 13, 2005 5.421 5.457 5.340 5.437 161,917 +0.08(+1.43%)
Jun 10, 2005 5.360 5.417 5.303 5.360 175,761 +0.00(+0.08%)
Jun 09, 2005 5.259 5.356 5.235 5.356 184,166 +0.14(+2.72%)
Jun 08, 2005 5.287 5.356 5.186 5.214 360,421 -0.00(-0.08%)
Jun 07, 2005 5.336 5.360 5.214 5.218 252,888 -0.09(-1.68%)
Jun 06, 2005 5.263 5.340 5.214 5.307 268,709 +0.08(+1.63%)
Jun 03, 2005 5.239 5.259 5.158 5.222 231,629 +0.02(+0.47%)
Jun 02, 2005 5.279 5.279 5.097 5.198 170,075 -0.04(-0.77%)
Jun 01, 2005 5.137 5.259 5.137 5.239 128,545 +0.06(+1.17%)
May 31, 2005 5.218 5.235 5.121 5.178 118,904 +0.00(+0.00%)
May 27, 2005 5.178 5.340 5.117 5.178 171,311 +0.01(+0.23%)
May 26, 2005 5.105 5.218 5.097 5.166 151,782 +0.06(+1.19%)
May 25, 2005 5.065 5.170 5.024 5.105 186,638 +0.08(+1.61%)
May 24, 2005 5.016 5.057 4.976 5.024 142,883 +0.03(+0.65%)
May 23, 2005 4.959 5.048 4.959 4.992 177,244 +0.06(+1.15%)
May 20, 2005 4.858 4.955 4.858 4.935 102,342 +0.05(+0.99%)
May 19, 2005 4.854 4.927 4.854 4.887 93,442 +0.03(+0.58%)
May 18, 2005 4.838 4.955 4.794 4.858 140,411 +0.02(+0.42%)
May 17, 2005 4.866 4.980 4.794 4.838 177,738 +0.01(+0.25%)
May 16, 2005 4.959 4.976 4.769 4.826 205,920 -0.16(-3.23%)
May 13, 2005 5.133 5.137 4.980 4.987 91,959 -0.11(-2.16%)
May 12, 2005 5.186 5.235 5.057 5.097 153,018 -0.12(-2.33%)
May 11, 2005 5.348 5.348 5.214 5.218 133,242 -0.10(-1.90%)
May 10, 2005 5.251 5.396 5.218 5.320 257,091 +0.11(+2.10%)
May 09, 2005 5.259 5.259 5.097 5.210 165,626 +0.03(+0.62%)
May 06, 2005 5.178 5.275 5.137 5.178 262,035 +0.04(+0.79%)
May 05, 2005 5.053 5.198 5.016 5.137 160,929 +0.12(+2.42%)
May 04, 2005 5.057 5.077 4.955 5.016 93,442 -0.02(-0.40%)
May 03, 2005 4.996 5.202 4.866 5.036 214,819 +0.04(+0.81%)
May 02, 2005 4.895 5.057 4.858 4.996 333,229 +0.00(+0.00%)
Apr 29, 2005 5.057 5.255 4.976 4.996 236,326 -0.02(-0.40%)
Apr 28, 2005 5.016 5.105 4.850 5.016 224,954 -0.01(-0.16%)
Apr 27, 2005 5.174 5.251 5.012 5.024 325,319 -0.18(-3.50%)
Apr 26, 2005 5.255 5.255 5.170 5.207 197,267 +0.01(+0.16%)
Apr 25, 2005 5.077 5.259 5.061 5.198 304,801 +0.14(+2.80%)
Apr 22, 2005 4.939 5.129 4.935 5.057 240,775 +0.10(+2.04%)
Apr 21, 2005 4.862 4.976 4.854 4.955 202,953 +0.05(+1.07%)
Apr 20, 2005 5.016 5.053 4.895 4.903 288,238 -0.10(-1.94%)
Apr 19, 2005 4.741 5.012 4.733 5.000 523,328 +0.31(+6.64%)
Apr 18, 2005 4.434 4.757 4.369 4.688 645,694 +0.16(+3.48%)
Apr 15, 2005 5.057 5.081 4.349 4.531 1,230,329 -0.56(-10.97%)
Apr 14, 2005 5.279 5.279 5.081 5.089 362,893 -0.19(-3.60%)
Apr 13, 2005 5.396 5.396 5.210 5.279 208,886 -0.11(-1.95%)
Apr 12, 2005 5.441 5.498 5.324 5.384 111,488 -0.06(-1.04%)
Apr 11, 2005 5.380 5.502 5.340 5.441 194,054 -0.02(-0.30%)
Apr 08, 2005 5.481 5.510 5.259 5.457 209,875 -0.08(-1.53%)
Apr 07, 2005 5.704 5.712 5.461 5.542 183,424 -0.12(-2.14%)
Apr 06, 2005 5.538 5.712 5.465 5.663 187,874 +0.08(+1.52%)
Apr 05, 2005 5.627 5.692 5.554 5.578 163,401 -0.08(-1.50%)
Apr 04, 2005 5.663 5.769 5.607 5.663 202,212 +0.00(+0.00%)
Apr 01, 2005 5.578 5.692 5.461 5.663 197,020 +0.04(+0.79%)
Mar 31, 2005 5.206 5.623 5.186 5.619 384,400 +0.49(+9.63%)
Mar 30, 2005 5.170 5.320 4.907 5.125 529,508 -0.10(-1.86%)
Mar 29, 2005 5.417 5.421 5.057 5.222 735,181 -0.33(-5.97%)
Mar 28, 2005 5.833 5.837 5.502 5.554 282,553 -0.20(-3.45%)
Mar 24, 2005 5.712 5.825 5.684 5.752 164,389 +0.08(+1.43%)
Mar 23, 2005 5.866 5.886 5.623 5.671 422,469 -0.37(-6.16%)
Mar 22, 2005 6.040 6.068 5.975 6.044 240,281 +0.01(+0.13%)
Mar 21, 2005 6.230 6.230 6.007 6.036 238,303 -0.13(-2.16%)
Mar 18, 2005 6.246 6.266 6.153 6.169 158,951 -0.02(-0.33%)
Mar 17, 2005 6.060 6.246 6.060 6.189 241,764 +0.19(+3.24%)
Mar 16, 2005 5.845 6.048 5.845 5.995 225,696 +0.11(+1.86%)
Mar 15, 2005 5.845 5.910 5.845 5.886 136,208 +0.07(+1.18%)
Mar 14, 2005 5.947 5.947 5.764 5.817 165,378 -0.09(-1.51%)
Mar 11, 2005 5.720 5.959 5.720 5.906 229,157 +0.19(+3.25%)
Mar 10, 2005 6.165 6.185 5.514 5.720 649,649 -0.42(-6.85%)
Mar 09, 2005 6.149 6.298 6.141 6.141 207,156 -0.04(-0.59%)
Mar 08, 2005 6.205 6.262 6.133 6.177 185,896 -0.03(-0.46%)
Mar 07, 2005 6.290 6.290 6.112 6.205 213,830 -0.04(-0.71%)
Mar 04, 2005 6.197 6.290 6.185 6.250 232,123 +0.06(+1.05%)
Mar 03, 2005 6.141 6.262 6.104 6.185 224,954 +0.08(+1.26%)
Mar 02, 2005 6.108 6.149 6.027 6.108 168,098 +0.03(+0.47%)
Mar 01, 2005 6.129 6.133 5.987 6.080 207,156 -0.02(-0.40%)
Feb 28, 2005 6.068 6.169 5.987 6.104 305,790 +0.07(+1.21%)
Feb 25, 2005 5.967 6.064 5.947 6.031 197,267 +0.07(+1.15%)
Feb 24, 2005 5.906 5.991 5.870 5.963 222,729 +0.06(+0.96%)
Feb 23, 2005 5.914 5.967 5.874 5.906 285,766 +0.04(+0.69%)
Feb 22, 2005 5.825 5.963 5.809 5.866 313,453 +0.06(+1.05%)
Feb 18, 2005 5.825 5.858 5.789 5.805 226,190 +0.01(+0.14%)
Feb 17, 2005 5.833 5.862 5.789 5.797 206,661 -0.02(-0.28%)
Feb 16, 2005 5.825 5.866 5.805 5.813 235,831 -0.00(-0.07%)
Feb 15, 2005 5.825 5.894 5.785 5.817 183,671 +0.02(+0.42%)
Feb 14, 2005 5.874 5.874 5.769 5.793 163,401 -0.05(-0.90%)
Feb 11, 2005 5.769 5.886 5.769 5.845 145,108 +0.04(+0.63%)
Feb 10, 2005 5.764 5.825 5.744 5.809 183,919 +0.06(+1.13%)
Feb 09, 2005 5.712 5.764 5.663 5.744 235,831 +0.06(+1.00%)
Feb 08, 2005 5.647 5.704 5.623 5.688 145,602 +0.02(+0.43%)
Feb 07, 2005 5.708 5.712 5.587 5.663 160,681 -0.00(-0.07%)
Feb 04, 2005 5.704 5.704 5.615 5.667 88,498 +0.00(+0.00%)
Feb 03, 2005 5.651 5.680 5.582 5.667 110,252 +0.02(+0.36%)
Feb 02, 2005 5.522 5.667 5.522 5.647 167,603 +0.11(+1.90%)
Feb 01, 2005 5.413 5.550 5.413 5.542 171,064 +0.06(+1.18%)
Jan 31, 2005 5.562 5.582 5.400 5.477 344,600 -0.13(-2.24%)
Jan 28, 2005 5.647 5.647 5.562 5.603 90,723 -0.04(-0.79%)
Jan 27, 2005 5.582 5.647 5.546 5.647 231,381 +0.04(+0.72%)
Jan 26, 2005 5.676 5.680 5.591 5.607 457,572 -0.07(-1.21%)
Jan 25, 2005 5.684 5.700 5.643 5.676 128,792 +0.01(+0.21%)
Jan 24, 2005 5.676 5.712 5.582 5.663 282,305 -0.02(-0.36%)
Jan 21, 2005 5.647 5.716 5.643 5.684 262,035 +0.04(+0.72%)
Jan 20, 2005 5.582 5.643 5.578 5.643 160,929 -0.02(-0.43%)
Jan 19, 2005 5.696 5.736 5.663 5.667 196,031 -0.02(-0.28%)
Jan 18, 2005 5.655 5.704 5.655 5.684 364,624 +0.04(+0.79%)
Jan 14, 2005 5.530 5.651 5.502 5.639 307,026 +0.12(+2.20%)
Jan 13, 2005 5.461 5.522 5.421 5.518 244,483 +0.07(+1.34%)
Jan 12, 2005 5.413 5.457 5.380 5.445 100,364 +0.04(+0.82%)
Jan 11, 2005 5.421 5.453 5.364 5.400 167,850 -0.03(-0.52%)
Jan 10, 2005 5.360 5.493 5.360 5.429 248,438 +0.08(+1.44%)
Jan 07, 2005 5.441 5.453 5.320 5.352 139,422 -0.08(-1.42%)
Jan 06, 2005 5.307 5.457 5.291 5.429 239,292 +0.08(+1.51%)
Jan 05, 2005 5.461 5.461 5.311 5.348 170,322 -0.11(-2.07%)
Jan 04, 2005 5.502 5.522 5.380 5.461 203,942 -0.06(-1.10%)
Jan 03, 2005 5.623 5.623 5.469 5.522 134,972 -0.12(-2.15%)
Dec 31, 2004 5.595 5.651 5.595 5.643 71,194 +0.08(+1.38%)
Dec 30, 2004 5.623 5.643 5.546 5.566 78,363 -0.04(-0.79%)
Dec 29, 2004 5.481 5.611 5.481 5.611 111,735 +0.06(+1.02%)
Dec 28, 2004 5.461 5.582 5.461 5.554 144,119 +0.11(+2.01%)
Dec 27, 2004 5.643 5.663 5.380 5.445 416,537 -0.17(-3.10%)
Dec 23, 2004 5.542 5.623 5.542 5.619 102,094 -0.00(-0.07%)
Dec 22, 2004 5.700 5.724 5.360 5.623 311,722 -0.07(-1.28%)
Dec 21, 2004 5.676 5.704 5.623 5.696 167,356 +0.07(+1.29%)
Dec 20, 2004 5.502 5.688 5.489 5.623 280,328 +0.14(+2.58%)
Dec 17, 2004 5.400 5.481 5.400 5.481 141,400 +0.11(+1.96%)
Dec 16, 2004 5.449 5.449 5.340 5.376 132,006 -0.02(-0.45%)
Dec 15, 2004 5.295 5.441 5.271 5.400 174,278 +0.15(+2.77%)
Dec 14, 2004 5.243 5.332 5.158 5.255 169,086 +0.02(+0.31%)
Dec 13, 2004 5.065 5.255 5.065 5.239 175,266 +0.13(+2.53%)
Dec 10, 2004 5.133 5.239 5.024 5.109 248,191 +0.02(+0.32%)
Dec 09, 2004 5.028 5.113 5.016 5.093 155,985 +0.08(+1.61%)
Dec 08, 2004 5.243 5.259 4.854 5.012 814,039 -0.27(-5.13%)
Dec 07, 2004 5.380 5.417 5.218 5.283 210,864 -0.13(-2.32%)
Dec 06, 2004 5.320 5.510 5.320 5.409 204,931 +0.07(+1.29%)
Dec 03, 2004 5.231 5.364 5.218 5.340 420,986 -0.02(-0.45%)
Dec 02, 2004 5.663 5.663 5.222 5.364 714,416 -0.38(-6.62%)
Dec 01, 2004 6.031 6.044 5.663 5.744 317,655 -0.29(-4.76%)
Nov 30, 2004 5.926 6.040 5.882 6.031 162,412 +0.15(+2.47%)
Nov 29, 2004 5.906 5.926 5.825 5.886 173,289 +0.01(+0.21%)
Nov 26, 2004 5.906 5.947 5.870 5.874 80,588 -0.11(-1.76%)
Nov 24, 2004 6.052 6.068 5.874 5.979 251,405 -0.03(-0.54%)
Nov 23, 2004 6.040 6.068 5.967 6.011 237,067 +0.05(+0.88%)
Nov 22, 2004 5.845 6.003 5.805 5.959 383,659 +0.27(+4.69%)
Nov 19, 2004 5.591 5.805 5.591 5.692 313,700 +0.13(+2.25%)
Nov 18, 2004 5.582 5.663 5.522 5.566 187,627 +0.05(+0.95%)
Nov 17, 2004 5.453 5.663 5.437 5.514 322,599 +0.07(+1.34%)
Nov 16, 2004 5.360 5.453 5.360 5.441 178,233 +0.13(+2.36%)
Nov 15, 2004 5.380 5.388 5.210 5.315 252,147 -0.08(-1.43%)
Nov 12, 2004 5.222 5.417 5.198 5.392 221,741 +0.09(+1.68%)
Nov 11, 2004 5.360 5.437 5.283 5.303 151,041 -0.09(-1.65%)
Nov 10, 2004 5.299 5.445 5.259 5.392 203,448 +0.07(+1.29%)
Nov 09, 2004 5.360 5.364 5.186 5.324 260,057 -0.08(-1.42%)
Nov 08, 2004 5.380 5.574 5.364 5.400 206,414 +0.02(+0.38%)
Nov 05, 2004 5.214 5.396 5.117 5.380 364,377 +0.17(+3.26%)
Nov 04, 2004 5.380 5.400 5.210 5.210 215,808 -0.05(-0.92%)
Nov 03, 2004 5.320 5.360 5.154 5.259 315,925 +0.05(+1.01%)
Nov 02, 2004 5.154 5.251 4.959 5.206 293,429 -0.05(-1.00%)
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.