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 )

1.275 -0.095 (-6.93%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 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 (%)
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%)
Dec 01, 2003 4.526 4.746 4.526 4.601 1,158,965 +0.07(+1.49%)
Nov 28, 2003 4.499 4.561 4.486 4.533 354,601 +0.08(+1.69%)
Nov 26, 2003 4.405 4.458 4.377 4.458 395,005 +0.08(+1.72%)
Nov 25, 2003 4.353 4.383 4.332 4.383 489,104 +0.04(+1.00%)
Nov 24, 2003 4.371 4.383 4.289 4.339 924,514 -0.04(-0.82%)
Nov 21, 2003 4.360 4.417 4.368 4.375 385,967 +0.02(+0.35%)
Nov 20, 2003 4.343 4.417 4.341 4.360 516,218 +0.04(+0.91%)
Nov 19, 2003 4.212 4.321 4.204 4.321 418,397 +0.09(+2.13%)
Nov 18, 2003 4.129 4.230 4.129 4.230 469,434 +0.12(+2.93%)
Nov 17, 2003 4.091 4.119 4.054 4.110 753,859 -0.07(-1.67%)
Nov 14, 2003 4.054 4.223 4.054 4.180 734,720 +0.16(+3.88%)
Nov 13, 2003 4.044 4.089 3.969 4.023 1,474,757 -0.11(-2.77%)
Nov 12, 2003 4.411 4.411 3.871 4.138 3,595,452 -0.27(-6.02%)
Nov 11, 2003 4.373 4.435 4.373 4.403 650,190 +0.04(+0.82%)
Nov 10, 2003 4.347 4.420 4.339 4.368 797,453 +0.08(+1.80%)
Nov 07, 2003 4.251 4.324 4.215 4.291 966,513 +0.06(+1.42%)
Nov 06, 2003 4.127 4.238 4.110 4.230 870,287 +0.12(+3.02%)
Nov 05, 2003 4.035 4.114 4.016 4.106 659,759 +0.08(+2.01%)
Nov 04, 2003 4.025 4.042 3.995 4.025 495,325 +0.03(+0.71%)
Nov 03, 2003 3.946 4.010 3.933 3.997 995,259 +0.08(+2.16%)
Oct 31, 2003 3.877 3.912 3.852 3.912 391,815 +0.08(+2.16%)
Oct 30, 2003 3.832 3.847 3.828 3.830 289,209 +0.00(+0.05%)
Oct 29, 2003 3.835 3.884 3.818 3.828 580,014 +0.01(+0.15%)
Oct 28, 2003 3.801 3.809 3.801 3.822 431,156 +0.03(+0.69%)
Oct 27, 2003 3.788 3.807 3.771 3.796 456,675 +0.02(+0.55%)
Oct 24, 2003 3.794 3.805 3.758 3.775 422,118 +0.01(+0.35%)
Oct 23, 2003 3.771 3.771 3.743 3.762 259,438 +0.00(+0.10%)
Oct 22, 2003 3.753 3.768 3.743 3.758 357,790 +0.01(+0.15%)
Oct 21, 2003 3.741 3.756 3.724 3.753 783,631 +0.06(+1.58%)
Oct 20, 2003 3.747 3.747 3.668 3.694 878,262 -0.01(-0.20%)
Oct 17, 2003 3.736 3.736 3.685 3.702 572,040 -0.03(-0.86%)
Oct 16, 2003 3.743 3.745 3.715 3.734 341,841 +0.02(+0.51%)
Oct 15, 2003 3.711 3.732 3.706 3.715 392,878 -0.01(-0.15%)
Oct 14, 2003 3.722 3.730 3.698 3.721 703,354 +0.01(+0.30%)
Oct 13, 2003 3.739 3.739 3.660 3.709 677,303 -0.01(-0.20%)
Oct 10, 2003 3.756 3.756 3.657 3.717 1,282,837 -0.12(-3.14%)
Oct 09, 2003 3.845 3.875 3.790 3.837 1,261,040 +0.02(+0.49%)
Oct 08, 2003 3.794 3.854 3.783 3.818 1,092,511 +0.04(+1.10%)
Oct 07, 2003 3.777 3.781 3.768 3.777 1,088,790 +0.02(+0.40%)
Oct 06, 2003 3.762 3.769 3.758 3.762 497,079 +0.00(+0.00%)
Oct 03, 2003 3.762 3.762 3.754 3.762 429,030 +0.00(+0.05%)
Oct 02, 2003 3.762 3.762 3.747 3.760 909,628 -0.00(-0.05%)
Oct 01, 2003 3.732 3.762 3.715 3.762 435,941 +0.05(+1.27%)
Sep 30, 2003 3.691 3.726 3.611 3.715 538,547 +0.05(+1.44%)
Sep 29, 2003 3.689 3.758 3.659 3.662 734,188 -0.03(-0.71%)
Sep 26, 2003 3.722 3.722 3.675 3.689 222,223 -0.03(-0.81%)
Sep 25, 2003 3.749 3.754 3.719 3.719 544,926 -0.03(-0.70%)
Sep 24, 2003 3.687 3.753 3.687 3.745 667,202 +0.07(+2.00%)
Sep 23, 2003 3.649 3.675 3.642 3.672 650,190 +0.04(+1.14%)
Sep 22, 2003 3.604 3.604 3.583 3.630 473,155 +0.02(+0.63%)
Sep 19, 2003 3.621 3.628 3.595 3.608 436,472 +0.01(+0.16%)
Sep 18, 2003 3.570 3.611 3.570 3.602 388,625 +0.00(+0.05%)
Sep 17, 2003 3.623 3.645 3.566 3.600 910,160 -0.00(-0.10%)
Sep 16, 2003 3.687 3.649 3.589 3.604 813,934 -0.08(-2.24%)
Sep 15, 2003 3.704 3.715 3.672 3.687 330,677 -0.01(-0.25%)
Sep 12, 2003 3.724 3.724 3.681 3.696 352,474 -0.03(-0.76%)
Sep 11, 2003 3.687 3.728 3.672 3.724 412,017 +0.04(+1.02%)
Sep 10, 2003 3.713 3.713 3.668 3.687 582,141 -0.02(-0.61%)
Sep 09, 2003 3.719 3.719 3.657 3.709 529,509 -0.00(-0.05%)
Sep 08, 2003 3.668 3.721 3.651 3.711 611,912 +0.04(+1.18%)
Sep 05, 2003 3.687 3.719 3.651 3.668 556,091 -0.03(-0.91%)
Sep 04, 2003 3.722 3.734 3.689 3.702 388,094 -0.01(-0.35%)
Sep 03, 2003 3.687 3.715 3.670 3.715 594,368 +0.02(+0.51%)
Sep 02, 2003 3.753 3.754 3.672 3.696 597,026 -0.06(-1.60%)
Aug 29, 2003 3.743 3.756 3.706 3.756 572,571 -0.01(-0.15%)
Aug 28, 2003 3.756 3.762 3.738 3.762 392,878 +0.01(+0.15%)
Aug 27, 2003 3.760 3.768 3.726 3.756 392,878 +0.00(+0.00%)
Aug 26, 2003 3.751 3.762 3.721 3.756 499,205 +0.01(+0.30%)
Aug 25, 2003 3.749 3.751 3.687 3.745 473,687 +0.02(+0.66%)
Aug 22, 2003 3.732 3.734 3.707 3.721 243,489 +0.00(+0.05%)
Aug 21, 2003 3.715 3.724 3.675 3.719 354,069 +0.02(+0.66%)
Aug 20, 2003 3.691 3.732 3.659 3.694 461,991 -0.02(-0.51%)
Aug 19, 2003 3.738 3.745 3.711 3.713 424,776 -0.02(-0.55%)
Aug 18, 2003 3.724 3.739 3.696 3.734 680,493 +0.05(+1.28%)
Aug 15, 2003 3.606 3.709 3.606 3.687 356,727 +0.05(+1.50%)
Aug 14, 2003 3.655 3.668 3.581 3.632 448,700 +0.00(+0.00%)
Aug 13, 2003 3.583 3.683 3.578 3.632 667,734 +0.05(+1.42%)
Aug 12, 2003 3.563 3.593 3.538 3.581 619,355 +0.04(+1.17%)
Aug 11, 2003 3.499 3.551 3.499 3.540 833,604 +0.07(+2.01%)
Aug 08, 2003 3.480 3.527 3.470 3.470 673,582 +0.01(+0.27%)
Aug 07, 2003 3.414 3.480 3.405 3.461 459,864 +0.05(+1.38%)
Aug 06, 2003 3.442 3.476 3.397 3.414 695,911 -0.01(-0.27%)
Aug 05, 2003 3.495 3.527 3.399 3.423 434,346 -0.07(-1.99%)
Aug 04, 2003 3.453 3.517 3.433 3.493 334,930 +0.04(+1.20%)
Aug 01, 2003 3.489 3.495 3.452 3.452 508,775 -0.02(-0.65%)
Jul 31, 2003 3.423 3.502 3.423 3.474 674,114 +0.08(+2.27%)
Jul 30, 2003 3.386 3.397 3.371 3.397 403,511 +0.02(+0.61%)
Jul 29, 2003 3.384 3.390 3.348 3.376 434,878 +0.00(+0.00%)
Jul 28, 2003 3.384 3.384 3.341 3.376 604,469 -0.01(-0.17%)
Jul 25, 2003 3.382 3.386 3.369 3.382 428,498 +0.00(+0.00%)
Jul 24, 2003 3.384 3.386 3.339 3.382 477,940 +0.01(+0.33%)
Jul 23, 2003 3.376 3.410 3.341 3.371 574,166 -0.00(-0.06%)
Jul 22, 2003 3.438 3.469 3.371 3.373 700,164 -0.04(-1.10%)
Jul 21, 2003 3.499 3.536 3.405 3.410 959,602 -0.04(-1.09%)
Jul 18, 2003 3.386 3.476 3.358 3.448 1,095,169 +0.14(+4.21%)
Jul 17, 2003 3.151 3.329 3.122 3.309 1,628,931 +0.11(+3.47%)
Jul 16, 2003 3.393 3.393 3.045 3.198 4,105,291 -0.16(-4.71%)
Jul 15, 2003 3.470 3.489 3.292 3.356 2,691,140 -0.18(-5.11%)
Jul 14, 2003 3.672 3.779 3.457 3.536 5,257,346 -0.15(-4.18%)
Jul 11, 2003 3.709 3.711 3.647 3.691 1,187,674 -0.11(-2.77%)
Jul 10, 2003 3.781 3.798 3.756 3.796 1,381,721 +0.04(+1.05%)
Jul 09, 2003 3.753 3.762 3.739 3.756 1,472,099 +0.01(+0.30%)
Jul 08, 2003 3.715 3.753 3.707 3.745 991,500 +0.03(+0.81%)
Jul 07, 2003 3.704 3.717 3.696 3.715 1,415,214 +0.02(+0.46%)
Jul 03, 2003 3.649 3.715 3.632 3.698 667,202 +0.06(+1.60%)
Jul 02, 2003 3.621 3.645 3.611 3.640 759,175 +0.03(+0.83%)
Jul 01, 2003 3.583 3.611 3.553 3.610 810,744 +0.06(+1.59%)
Jun 30, 2003 3.546 3.574 3.546 3.553 917,603 +0.02(+0.64%)
Jun 27, 2003 3.536 3.564 3.529 3.531 446,042 +0.00(+0.05%)
Jun 26, 2003 3.555 3.555 3.514 3.529 523,661 -0.01(-0.16%)
Jun 25, 2003 3.504 3.555 3.470 3.534 549,179 +0.01(+0.32%)
Jun 24, 2003 3.517 3.527 3.470 3.523 581,609 +0.05(+1.52%)
Jun 23, 2003 3.517 3.517 3.452 3.470 740,036 +0.03(+0.82%)
Jun 20, 2003 3.442 3.480 3.435 3.442 591,710 +0.03(+0.83%)
Jun 19, 2003 3.587 3.587 3.386 3.414 1,433,290 -0.16(-4.47%)
Jun 18, 2003 3.608 3.608 3.527 3.574 937,805 -0.02(-0.47%)
Jun 17, 2003 3.564 3.593 3.542 3.591 1,173,320 +0.05(+1.38%)
Jun 16, 2003 3.532 3.555 3.491 3.542 736,847 +0.06(+1.62%)
Jun 13, 2003 3.538 3.559 3.442 3.485 761,834 -0.03(-0.96%)
Jun 12, 2003 3.495 3.553 3.495 3.519 854,870 +0.04(+1.24%)
Jun 11, 2003 3.450 3.527 3.444 3.476 1,162,687 +0.04(+1.15%)
Jun 10, 2003 3.386 3.442 3.386 3.437 1,048,917 +0.07(+2.07%)
Jun 09, 2003 3.376 3.386 3.264 3.367 707,607 +0.02(+0.73%)
Jun 06, 2003 3.245 3.365 3.245 3.343 1,223,293 -0.05(-1.33%)
Jun 05, 2003 3.422 3.431 3.358 3.388 1,078,157 -0.00(-0.06%)
Jun 04, 2003 3.371 3.395 3.350 3.390 934,084 +0.04(+1.07%)
Jun 03, 2003 3.367 3.376 3.294 3.354 1,010,639 +0.04(+1.13%)
Jun 02, 2003 3.282 3.322 3.230 3.316 1,334,937 +0.08(+2.50%)
May 30, 2003 3.198 3.260 3.104 3.235 1,106,334 +0.09(+2.87%)
May 29, 2003 3.216 3.216 3.066 3.145 1,573,110 -0.05(-1.65%)
May 28, 2003 3.316 3.371 3.181 3.198 1,880,927 -0.07(-2.19%)
May 27, 2003 3.160 3.292 3.160 3.269 2,020,215 +0.11(+3.45%)
May 23, 2003 3.053 3.168 3.023 3.160 1,191,395 +0.14(+4.80%)
May 22, 2003 3.028 3.057 3.011 3.015 838,921 -0.01(-0.19%)
May 21, 2003 3.017 3.055 2.991 3.021 855,933 +0.02(+0.69%)
May 20, 2003 3.015 3.017 2.972 3.000 618,824 -0.01(-0.31%)
May 19, 2003 2.993 3.028 2.991 3.010 737,910 +0.02(+0.57%)
May 16, 2003 2.995 3.025 2.991 2.993 875,072 +0.02(+0.57%)
May 15, 2003 3.006 3.008 2.946 2.976 631,051 -0.01(-0.44%)
May 14, 2003 2.996 3.000 2.964 2.989 644,342 +0.04(+1.34%)
May 13, 2003 2.906 2.972 2.897 2.949 1,258,381 +0.08(+2.82%)
May 12, 2003 2.821 2.869 2.818 2.869 722,493 +0.05(+1.67%)
May 09, 2003 2.780 2.821 2.780 2.821 857,528 +0.02(+0.81%)
May 08, 2003 2.793 2.816 2.750 2.799 1,122,814 +0.00(+0.13%)
May 07, 2003 2.791 2.810 2.778 2.795 780,441 +0.00(+0.07%)
May 06, 2003 2.820 2.820 2.791 2.793 820,845 -0.02(-0.87%)
May 05, 2003 2.821 2.821 2.806 2.818 796,922 -0.00(-0.07%)
May 02, 2003 2.831 2.831 2.784 2.820 648,064 +0.04(+1.56%)
May 01, 2003 2.774 2.778 2.765 2.776 381,182 +0.01(+0.20%)
Apr 30, 2003 2.769 2.774 2.754 2.771 478,472 +0.01(+0.48%)
Apr 29, 2003 2.788 2.788 2.746 2.758 517,813 -0.03(-1.08%)
Apr 28, 2003 2.803 2.812 2.767 2.788 450,295 +0.00(+0.14%)
Apr 25, 2003 2.810 2.820 2.765 2.784 514,623 -0.03(-1.00%)
Apr 24, 2003 2.820 2.827 2.776 2.812 698,569 -0.00(-0.07%)
Apr 23, 2003 2.820 2.827 2.795 2.814 689,531 -0.00(-0.13%)
Apr 22, 2003 2.821 2.821 2.774 2.818 686,873 +0.05(+1.77%)
Apr 21, 2003 2.763 2.793 2.750 2.769 471,560 +0.02(+0.68%)
Apr 17, 2003 2.727 2.805 2.727 2.750 351,942 +0.02(+0.83%)
Apr 16, 2003 2.742 2.754 2.705 2.727 530,040 +0.02(+0.83%)
Apr 15, 2003 2.727 2.754 2.684 2.705 542,800 -0.00(-0.14%)
Apr 14, 2003 2.699 2.709 2.662 2.709 515,686 +0.01(+0.35%)
Apr 11, 2003 2.586 2.773 2.586 2.699 1,196,712 -0.16(-5.59%)
Apr 10, 2003 2.916 2.942 2.821 2.859 1,444,454 -0.03(-0.98%)
Apr 09, 2003 2.910 2.942 2.887 2.887 1,112,713 +0.01(+0.20%)
Apr 08, 2003 2.914 2.916 2.880 2.882 829,351 -0.01(-0.45%)
Apr 07, 2003 2.821 2.897 2.821 2.895 815,529 +0.08(+2.87%)
Apr 04, 2003 2.788 2.820 2.786 2.814 409,359 +0.02(+0.74%)
Apr 03, 2003 2.784 2.821 2.784 2.793 307,285 -0.01(-0.34%)
Apr 02, 2003 2.850 2.853 2.784 2.803 832,009 -0.05(-1.65%)
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.