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

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.370 -0.100 (-6.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2004 9.386 9.499 9.330 9.349 851,148 -0.06(-0.60%)
Nov 29, 2004 9.405 9.405 9.305 9.405 858,591 +0.00(+0.00%)
Nov 26, 2004 9.311 9.405 9.311 9.405 593,837 +0.13(+1.42%)
Nov 24, 2004 9.219 9.273 9.113 9.273 800,643 +0.10(+1.11%)
Nov 23, 2004 9.087 9.309 9.010 9.172 1,577,363 +0.13(+1.46%)
Nov 22, 2004 9.038 9.207 8.995 9.040 1,568,325 +0.05(+0.54%)
Nov 19, 2004 8.653 9.029 8.643 8.991 1,638,501 +0.38(+4.39%)
Nov 18, 2004 8.511 8.653 8.511 8.613 1,036,689 +0.11(+1.26%)
Nov 17, 2004 8.276 8.511 8.261 8.506 1,195,648 +0.26(+3.19%)
Nov 16, 2004 8.192 8.305 8.192 8.242 659,228 +0.06(+0.71%)
Nov 15, 2004 8.359 8.361 8.105 8.184 1,374,278 -0.18(-2.20%)
Nov 12, 2004 8.276 8.370 8.258 8.369 903,780 +0.11(+1.34%)
Nov 11, 2004 8.175 8.276 8.096 8.258 912,818 +0.05(+0.60%)
Nov 10, 2004 7.994 8.276 7.957 8.209 1,465,188 +0.21(+2.68%)
Nov 09, 2004 8.212 8.214 7.919 7.994 1,754,398 -0.22(-2.66%)
Nov 08, 2004 8.303 8.352 8.182 8.212 929,299 -0.09(-1.07%)
Nov 05, 2004 8.211 8.321 8.211 8.301 631,583 +0.10(+1.24%)
Nov 04, 2004 8.342 8.374 8.188 8.199 1,112,713 -0.11(-1.38%)
Nov 03, 2004 8.103 8.333 8.103 8.314 1,128,131 +0.26(+3.20%)
Nov 02, 2004 8.143 8.182 7.957 8.056 1,919,736 -0.23(-2.77%)
Nov 01, 2004 8.468 8.549 8.207 8.286 1,419,999 -0.14(-1.61%)
Oct 29, 2004 8.229 8.427 8.229 8.421 1,193,522 +0.15(+1.87%)
Oct 28, 2004 8.295 8.493 8.145 8.267 1,654,450 -0.16(-1.90%)
Oct 27, 2004 8.660 8.722 8.318 8.427 1,854,877 -0.25(-2.90%)
Oct 26, 2004 8.690 8.700 8.606 8.679 913,350 +0.02(+0.22%)
Oct 25, 2004 8.756 8.859 8.649 8.660 1,192,990 -0.06(-0.67%)
Oct 22, 2004 8.645 8.745 8.634 8.718 1,188,737 +0.10(+1.18%)
Oct 21, 2004 8.651 8.690 8.558 8.617 1,232,863 +0.01(+0.11%)
Oct 20, 2004 8.258 8.607 8.254 8.607 1,345,038 +0.37(+4.47%)
Oct 19, 2004 8.098 8.276 8.013 8.239 1,864,446 +0.02(+0.23%)
Oct 18, 2004 8.581 8.587 8.171 8.220 1,978,216 -0.28(-3.25%)
Oct 15, 2004 8.728 8.773 8.427 8.496 1,409,366 -0.08(-0.94%)
Oct 14, 2004 8.393 8.606 8.393 8.577 1,821,384 +0.22(+2.68%)
Oct 13, 2004 8.218 8.370 7.712 8.353 4,398,222 -0.06(-0.67%)
Oct 12, 2004 9.174 9.198 8.369 8.410 5,359,420 -0.92(-9.82%)
Oct 11, 2004 9.123 9.326 9.029 9.326 2,591,192 +0.45(+5.09%)
Oct 08, 2004 8.765 8.963 8.617 8.874 1,910,698 +0.22(+2.57%)
Oct 07, 2004 8.634 8.782 8.468 8.653 2,763,974 +0.21(+2.45%)
Oct 06, 2004 8.314 8.622 8.261 8.446 2,936,755 +0.33(+4.06%)
Oct 05, 2004 7.891 8.248 7.891 8.116 2,360,994 +0.34(+4.40%)
Oct 04, 2004 7.522 7.831 7.500 7.774 1,231,268 +0.28(+3.74%)
Oct 01, 2004 7.458 7.524 7.402 7.494 503,459 +0.06(+0.86%)
Sep 30, 2004 7.338 7.505 7.336 7.430 862,313 +0.06(+0.82%)
Sep 29, 2004 7.522 7.522 7.244 7.370 1,313,671 -0.14(-1.83%)
Sep 28, 2004 7.449 7.524 7.449 7.507 1,014,892 +0.11(+1.42%)
Sep 27, 2004 7.336 7.409 7.336 7.402 801,706 +0.11(+1.55%)
Sep 24, 2004 7.178 7.298 7.167 7.289 561,939 +0.09(+1.28%)
Sep 23, 2004 7.242 7.262 7.059 7.197 1,161,092 -0.02(-0.34%)
Sep 22, 2004 7.240 7.264 7.148 7.221 566,192 +0.00(+0.00%)
Sep 21, 2004 7.148 7.232 7.120 7.221 509,307 +0.10(+1.35%)
Sep 20, 2004 7.101 7.148 7.073 7.125 557,685 +0.07(+1.01%)
Sep 17, 2004 6.830 7.074 6.790 7.054 961,729 +0.23(+3.31%)
Sep 16, 2004 6.832 6.918 6.772 6.828 548,116 -0.00(-0.03%)
Sep 15, 2004 6.866 6.958 6.783 6.830 999,475 +0.01(+0.17%)
Sep 14, 2004 6.819 6.916 6.772 6.819 641,684 +0.05(+0.78%)
Sep 13, 2004 6.772 6.862 6.717 6.766 820,845 +0.16(+2.48%)
Sep 10, 2004 6.758 6.785 6.585 6.602 1,200,433 -0.11(-1.63%)
Sep 09, 2004 6.568 6.760 6.555 6.711 764,492 +0.14(+2.06%)
Sep 08, 2004 6.629 6.630 6.544 6.576 598,090 -0.04(-0.63%)
Sep 07, 2004 6.602 6.642 6.450 6.617 765,555 -0.02(-0.28%)
Sep 03, 2004 6.659 6.676 6.615 6.636 625,735 +0.00(+0.06%)
Sep 02, 2004 6.668 6.715 6.629 6.632 647,532 +0.06(+0.89%)
Sep 01, 2004 6.414 6.598 6.393 6.574 1,097,827 +0.20(+3.19%)
Aug 31, 2004 6.301 6.395 6.239 6.371 1,111,118 +0.04(+0.56%)
Aug 30, 2004 6.508 6.555 6.262 6.335 1,286,558 -0.15(-2.38%)
Aug 27, 2004 6.416 6.499 6.380 6.489 1,121,751 +0.13(+2.07%)
Aug 26, 2004 6.433 6.433 6.074 6.358 3,325,381 -0.08(-1.23%)
Aug 25, 2004 6.693 6.715 6.343 6.437 2,636,913 -0.28(-4.15%)
Aug 24, 2004 6.871 6.871 6.630 6.715 1,702,297 -0.22(-3.15%)
Aug 23, 2004 7.048 7.129 6.869 6.933 894,742 -0.15(-2.07%)
Aug 20, 2004 7.144 7.270 7.039 7.080 952,159 -0.03(-0.42%)
Aug 19, 2004 7.054 7.120 7.018 7.110 533,230 +0.09(+1.31%)
Aug 18, 2004 6.960 7.052 6.941 7.018 646,469 +0.11(+1.58%)
Aug 17, 2004 6.978 6.980 6.819 6.909 1,078,688 -0.14(-1.95%)
Aug 16, 2004 7.148 7.232 7.024 7.046 758,112 -0.09(-1.27%)
Aug 13, 2004 7.101 7.148 7.076 7.136 527,914 +0.08(+1.17%)
Aug 12, 2004 6.963 7.078 6.962 7.054 703,885 +0.13(+1.93%)
Aug 11, 2004 7.035 7.035 6.796 6.920 1,348,228 -0.20(-2.75%)
Aug 10, 2004 7.185 7.251 7.091 7.116 899,527 +0.04(+0.61%)
Aug 09, 2004 6.866 7.125 6.847 7.073 786,289 +0.21(+2.99%)
Aug 06, 2004 6.978 7.110 6.772 6.867 1,842,649 -0.11(-1.59%)
Aug 05, 2004 6.678 7.099 6.661 6.978 2,085,075 +0.31(+4.60%)
Aug 04, 2004 7.355 7.501 6.583 6.672 3,666,160 -0.64(-8.70%)
Aug 03, 2004 7.148 7.373 7.127 7.308 1,036,689 +0.17(+2.40%)
Aug 02, 2004 6.866 7.195 6.837 7.136 867,097 +0.24(+3.44%)
Jul 30, 2004 6.790 6.960 6.781 6.899 574,698 +0.14(+2.06%)
Jul 29, 2004 6.772 6.775 6.715 6.760 701,227 -0.01(-0.17%)
Jul 28, 2004 6.706 6.856 6.687 6.772 876,135 +0.10(+1.55%)
Jul 27, 2004 6.561 6.683 6.561 6.668 273,792 +0.08(+1.29%)
Jul 26, 2004 6.638 6.685 6.561 6.583 372,676 -0.03(-0.43%)
Jul 23, 2004 6.678 6.732 6.583 6.612 535,888 -0.04(-0.59%)
Jul 22, 2004 6.659 6.691 6.521 6.651 618,292 -0.04(-0.56%)
Jul 21, 2004 6.753 6.770 6.689 6.689 575,761 +0.00(+0.00%)
Jul 20, 2004 6.706 6.755 6.676 6.689 798,516 +0.03(+0.45%)
Jul 19, 2004 6.621 6.678 6.536 6.659 898,996 +0.10(+1.58%)
Jul 16, 2004 6.429 6.583 6.407 6.555 491,763 +0.18(+2.80%)
Jul 15, 2004 6.346 6.441 6.326 6.377 608,191 +0.04(+0.59%)
Jul 14, 2004 6.123 6.375 6.094 6.339 654,975 +0.20(+3.22%)
Jul 13, 2004 6.213 6.241 6.098 6.141 1,129,726 -0.17(-2.62%)
Jul 12, 2004 6.348 6.384 6.151 6.307 1,693,259 -0.33(-4.93%)
Jul 09, 2004 6.621 6.672 6.612 6.634 747,479 +0.01(+0.20%)
Jul 08, 2004 6.629 6.683 6.508 6.621 1,183,952 +0.02(+0.23%)
Jul 07, 2004 6.629 6.670 6.551 6.606 732,062 +0.02(+0.37%)
Jul 06, 2004 6.508 6.583 6.486 6.582 1,501,871 +0.18(+2.88%)
Jul 02, 2004 6.264 6.433 6.262 6.397 623,608 +0.16(+2.59%)
Jul 01, 2004 6.162 6.369 6.044 6.235 670,924 +0.11(+1.78%)
Jun 30, 2004 5.908 6.130 5.878 6.126 578,951 +0.17(+2.87%)
Jun 29, 2004 6.047 6.047 5.882 5.955 632,646 -0.10(-1.65%)
Jun 28, 2004 6.151 6.160 6.038 6.055 627,861 -0.11(-1.77%)
Jun 25, 2004 6.160 6.183 6.132 6.164 338,651 +0.00(+0.06%)
Jun 24, 2004 6.113 6.170 6.113 6.160 434,346 +0.06(+1.02%)
Jun 23, 2004 6.066 6.104 6.051 6.098 355,132 +0.05(+0.81%)
Jun 22, 2004 6.059 6.059 5.925 6.049 513,028 -0.01(-0.19%)
Jun 21, 2004 6.132 6.188 6.038 6.061 563,533 -0.03(-0.43%)
Jun 18, 2004 5.989 6.108 5.959 6.087 532,699 +0.14(+2.40%)
Jun 17, 2004 5.925 6.010 5.889 5.944 442,852 +0.02(+0.35%)
Jun 16, 2004 5.771 5.925 5.771 5.923 503,459 +0.13(+2.24%)
Jun 15, 2004 5.735 5.812 5.709 5.793 373,208 +0.11(+1.85%)
Jun 14, 2004 5.756 5.782 5.684 5.688 251,995 -0.05(-0.85%)
Jun 10, 2004 5.641 5.737 5.641 5.737 331,740 +0.12(+2.07%)
Jun 09, 2004 5.630 5.630 5.549 5.620 359,385 -0.01(-0.13%)
Jun 08, 2004 5.699 5.737 5.626 5.628 328,550 -0.07(-1.25%)
Jun 07, 2004 5.570 5.722 5.553 5.699 396,068 +0.13(+2.33%)
Jun 04, 2004 5.637 5.652 5.521 5.570 712,391 -0.07(-1.17%)
Jun 03, 2004 5.777 5.810 5.611 5.635 474,750 -0.10(-1.80%)
Jun 02, 2004 5.831 5.831 5.662 5.739 518,344 -0.08(-1.45%)
Jun 01, 2004 5.652 5.831 5.652 5.824 589,584 +0.24(+4.35%)
May 28, 2004 5.570 5.634 5.504 5.581 464,649 -0.01(-0.13%)
May 27, 2004 5.765 5.765 5.585 5.588 605,533 -0.15(-2.59%)
May 26, 2004 5.735 5.782 5.692 5.737 403,511 +0.01(+0.16%)
May 25, 2004 5.681 5.737 5.675 5.728 482,725 +0.05(+0.96%)
May 24, 2004 5.568 5.690 5.558 5.673 553,432 +0.10(+1.86%)
May 21, 2004 5.603 5.624 5.568 5.570 469,966 -0.05(-0.94%)
May 20, 2004 5.624 5.652 5.605 5.622 556,091 +0.01(+0.23%)
May 19, 2004 5.519 5.641 5.494 5.609 408,827 +0.07(+1.22%)
May 18, 2004 5.483 5.556 5.466 5.541 417,334 +0.07(+1.20%)
May 17, 2004 5.575 5.624 5.476 5.476 391,283 -0.10(-1.79%)
May 14, 2004 5.474 5.596 5.472 5.575 349,284 +0.11(+2.03%)
May 13, 2004 5.483 5.532 5.438 5.464 410,422 +0.01(+0.14%)
May 12, 2004 5.453 5.496 5.344 5.457 462,523 +0.05(+0.90%)
May 11, 2004 5.192 5.408 5.184 5.408 872,414 +0.26(+5.04%)
May 10, 2004 5.551 5.553 4.949 5.148 2,143,023 -0.42(-7.56%)
May 07, 2004 5.568 5.652 5.568 5.570 675,177 +0.00(+0.03%)
May 06, 2004 5.615 5.643 5.568 5.568 283,893 -0.05(-0.84%)
May 05, 2004 5.617 5.643 5.549 5.615 452,422 +0.04(+0.71%)
May 04, 2004 5.489 5.609 5.483 5.575 473,155 +0.12(+2.24%)
May 03, 2004 5.351 5.453 5.333 5.453 610,317 +0.13(+2.40%)
Apr 30, 2004 5.276 5.346 5.254 5.325 727,277 +0.06(+1.11%)
Apr 29, 2004 5.611 5.611 5.128 5.267 1,275,394 -0.34(-6.13%)
Apr 28, 2004 5.643 5.688 5.596 5.611 297,716 -0.06(-1.06%)
Apr 27, 2004 5.556 5.714 5.556 5.671 746,948 +0.14(+2.55%)
Apr 26, 2004 5.464 5.530 5.455 5.530 599,153 +0.09(+1.62%)
Apr 23, 2004 5.521 5.547 5.430 5.442 742,695 -0.05(-0.92%)
Apr 22, 2004 5.477 5.500 5.419 5.492 599,685 +0.02(+0.27%)
Apr 21, 2004 5.634 5.634 5.380 5.477 862,313 -0.13(-2.28%)
Apr 20, 2004 5.699 5.699 5.579 5.605 640,621 -0.05(-0.96%)
Apr 19, 2004 5.699 5.714 5.622 5.660 832,541 +0.04(+0.77%)
Apr 16, 2004 5.571 5.634 5.551 5.617 537,483 +0.07(+1.22%)
Apr 15, 2004 5.547 5.641 5.517 5.549 748,011 +0.01(+0.10%)
Apr 14, 2004 5.581 5.585 5.398 5.543 1,305,165 -0.07(-1.24%)
Apr 13, 2004 5.775 5.784 5.587 5.613 652,317 -0.18(-3.18%)
Apr 12, 2004 5.760 5.831 5.707 5.797 1,050,512 -0.13(-2.22%)
Apr 08, 2004 5.831 5.959 5.831 5.929 957,476 +0.11(+1.87%)
Apr 07, 2004 5.745 5.820 5.728 5.820 369,486 +0.09(+1.64%)
Apr 06, 2004 5.728 5.745 5.667 5.726 333,867 -0.00(-0.07%)
Apr 05, 2004 5.690 5.731 5.682 5.729 397,663 +0.05(+0.89%)
Apr 02, 2004 5.699 5.699 5.662 5.679 461,991 -0.02(-0.36%)
Apr 01, 2004 5.690 5.735 5.654 5.699 630,520 +0.03(+0.50%)
Mar 31, 2004 5.662 5.690 5.615 5.671 887,831 +0.01(+0.17%)
Mar 30, 2004 5.607 5.662 5.596 5.662 797,985 +0.05(+0.91%)
Mar 29, 2004 5.579 5.639 5.577 5.611 411,486 +0.03(+0.57%)
Mar 26, 2004 5.483 5.585 5.423 5.579 370,018 +0.10(+1.75%)
Mar 25, 2004 5.615 5.615 5.400 5.483 957,476 -0.10(-1.85%)
Mar 24, 2004 5.628 5.632 5.587 5.587 312,070 -0.03(-0.50%)
Mar 23, 2004 5.603 5.634 5.598 5.615 384,904 +0.01(+0.20%)
Mar 22, 2004 5.641 5.641 5.571 5.603 324,297 -0.04(-0.67%)
Mar 19, 2004 5.632 5.643 5.598 5.641 522,597 +0.03(+0.60%)
Mar 18, 2004 5.632 5.639 5.605 5.607 580,546 -0.02(-0.30%)
Mar 17, 2004 5.564 5.624 5.564 5.624 434,346 +0.10(+1.77%)
Mar 16, 2004 5.547 5.581 5.462 5.526 391,283 +0.00(+0.03%)
Mar 15, 2004 5.511 5.549 5.474 5.524 492,294 +0.05(+0.93%)
Mar 12, 2004 5.442 5.494 5.380 5.474 662,418 +0.03(+0.59%)
Mar 11, 2004 5.427 5.453 5.276 5.442 753,859 -0.05(-0.99%)
Mar 10, 2004 5.474 5.528 5.455 5.496 521,003 +0.02(+0.38%)
Mar 09, 2004 5.530 5.549 5.457 5.476 751,201 -0.06(-1.12%)
Mar 08, 2004 5.543 5.583 5.455 5.538 802,238 +0.04(+0.75%)
Mar 05, 2004 5.408 5.502 5.408 5.496 602,343 +0.09(+1.60%)
Mar 04, 2004 5.329 5.436 5.303 5.410 432,219 +0.08(+1.52%)
Mar 03, 2004 5.427 5.427 5.304 5.329 554,496 -0.09(-1.63%)
Mar 02, 2004 5.445 5.502 5.413 5.417 561,939 +0.00(+0.00%)
Mar 01, 2004 5.319 5.417 5.314 5.417 461,459 +0.09(+1.77%)
Feb 27, 2004 5.263 5.333 5.255 5.323 639,557 +0.08(+1.54%)
Feb 26, 2004 5.176 5.255 5.156 5.242 679,430 +0.11(+2.20%)
Feb 25, 2004 5.137 5.201 5.081 5.129 816,060 +0.04(+0.78%)
Feb 24, 2004 5.056 5.122 5.030 5.090 437,004 +0.06(+1.12%)
Feb 23, 2004 4.981 5.107 4.900 5.034 698,037 -0.02(-0.45%)
Feb 20, 2004 5.092 5.092 5.026 5.056 620,418 -0.02(-0.33%)
Feb 19, 2004 5.144 5.160 5.069 5.073 686,873 +0.00(+0.07%)
Feb 18, 2004 5.077 5.124 5.056 5.069 864,439 +0.01(+0.11%)
Feb 17, 2004 4.945 5.073 4.921 5.064 854,870 +0.17(+3.38%)
Feb 13, 2004 4.887 4.947 4.849 4.898 535,357 -0.02(-0.31%)
Feb 12, 2004 4.983 4.985 4.772 4.913 796,390 -0.06(-1.21%)
Feb 11, 2004 5.003 5.064 4.956 4.973 1,150,459 +0.05(+0.99%)
Feb 10, 2004 4.768 4.943 4.742 4.924 1,662,956 +0.22(+4.72%)
Feb 09, 2004 4.580 4.738 4.580 4.702 1,633,716 +0.21(+4.60%)
Feb 06, 2004 4.234 4.509 4.234 4.496 2,160,567 +0.14(+3.20%)
Feb 05, 2004 4.618 4.640 4.232 4.356 3,790,562 -0.29(-6.20%)
Feb 04, 2004 4.729 4.729 4.637 4.644 1,121,219 -0.10(-2.18%)
Feb 03, 2004 4.734 4.791 4.702 4.748 844,237 -0.01(-0.12%)
Feb 02, 2004 4.844 4.851 4.678 4.753 1,581,084 -0.09(-1.83%)
Jan 30, 2004 4.797 4.885 4.702 4.842 1,155,244 +0.01(+0.16%)
Jan 29, 2004 5.069 5.069 4.608 4.834 3,817,676 -0.28(-5.51%)
Jan 28, 2004 5.175 5.210 5.084 5.116 963,324 -0.15(-2.93%)
Jan 27, 2004 5.269 5.304 5.176 5.271 751,732 -0.02(-0.43%)
Jan 26, 2004 5.323 5.361 5.272 5.293 649,658 -0.09(-1.68%)
Jan 23, 2004 5.436 5.455 5.351 5.383 675,709 -0.02(-0.28%)
Jan 22, 2004 5.368 5.427 5.351 5.398 518,344 +0.08(+1.45%)
Jan 21, 2004 5.323 5.430 5.229 5.321 1,118,030 +0.12(+2.31%)
Jan 20, 2004 4.891 5.212 4.891 5.201 1,766,094 +0.19(+3.79%)
Jan 16, 2004 5.248 5.252 4.853 5.011 5,401,419 -0.32(-5.97%)
Jan 15, 2004 5.558 5.570 5.280 5.329 1,758,651 -0.21(-3.74%)
Jan 14, 2004 5.577 5.594 5.524 5.536 783,099 -0.06(-1.08%)
Jan 13, 2004 5.583 5.639 5.551 5.596 598,621 +0.02(+0.30%)
Jan 12, 2004 5.577 5.592 5.472 5.579 866,034 -0.04(-0.64%)
Jan 09, 2004 5.607 5.675 5.577 5.615 1,031,373 +0.01(+0.13%)
Jan 08, 2004 5.587 5.615 5.549 5.607 615,102 +0.05(+0.85%)
Jan 07, 2004 5.555 5.587 5.515 5.560 547,584 +0.03(+0.51%)
Jan 06, 2004 5.605 5.643 5.515 5.532 1,315,266 -0.05(-0.94%)
Jan 05, 2004 5.474 5.585 5.429 5.585 1,121,219 +0.20(+3.63%)
Jan 02, 2004 5.342 5.417 5.278 5.389 728,872 +0.03(+0.56%)
Dec 31, 2003 5.286 5.436 5.269 5.359 790,010 +0.07(+1.39%)
Dec 30, 2003 5.192 5.304 5.192 5.286 673,050 +0.15(+2.93%)
Dec 29, 2003 5.060 5.265 5.073 5.135 678,898 +0.08(+1.49%)
Dec 26, 2003 5.075 5.075 5.054 5.060 296,121 +0.00(+0.04%)
Dec 24, 2003 5.032 5.081 5.028 5.058 301,969 +0.03(+0.52%)
Dec 23, 2003 5.011 5.032 4.988 5.032 329,614 +0.01(+0.19%)
Dec 22, 2003 5.050 5.092 4.988 5.022 639,026 -0.03(-0.52%)
Dec 19, 2003 5.060 5.097 5.020 5.049 850,617 +0.03(+0.52%)
Dec 18, 2003 4.970 5.043 4.962 5.022 1,180,763 +0.10(+2.03%)
Dec 17, 2003 4.902 4.938 4.877 4.923 854,870 +0.05(+1.04%)
Dec 16, 2003 4.755 4.889 4.755 4.872 568,850 +0.12(+2.61%)
Dec 15, 2003 4.909 4.938 4.712 4.748 1,102,080 -0.16(-3.30%)
Dec 12, 2003 4.778 4.926 4.778 4.909 720,898 +0.14(+3.00%)
Dec 11, 2003 4.533 4.780 4.533 4.766 1,212,129 +0.14(+3.13%)
Dec 10, 2003 4.787 4.787 4.443 4.622 2,602,357 -0.20(-4.21%)
Dec 09, 2003 4.947 4.947 4.817 4.825 1,231,268 -0.10(-1.99%)
Dec 08, 2003 4.987 5.003 4.894 4.923 1,114,840 -0.06(-1.17%)
Dec 05, 2003 4.891 4.964 4.823 4.981 607,659 +0.10(+2.12%)
Dec 04, 2003 4.844 4.921 4.825 4.877 623,608 +0.07(+1.53%)
Dec 03, 2003 4.768 4.947 4.742 4.804 875,072 +0.07(+1.55%)
Dec 02, 2003 4.646 4.731 4.612 4.731 1,019,677 +0.13(+2.82%)
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.