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 )

1.110 -0.150 (-11.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2016 7.128 7.234 7.018 7.030 192,264 -0.16(-2.27%)
Aug 30, 2016 7.206 7.279 7.128 7.193 319,904 +0.02(+0.29%)
Aug 29, 2016 7.181 7.238 7.087 7.173 180,548 +0.03(+0.40%)
Aug 26, 2016 7.005 7.259 7.005 7.144 220,524 +0.10(+1.45%)
Aug 25, 2016 6.977 7.148 6.944 7.042 226,053 +0.04(+0.58%)
Aug 24, 2016 7.091 7.214 6.985 7.001 274,210 -0.07(-0.98%)
Aug 23, 2016 6.911 7.222 6.813 7.071 440,745 +0.21(+3.04%)
Aug 22, 2016 7.075 7.087 6.862 6.862 329,984 -0.24(-3.40%)
Aug 19, 2016 7.238 7.271 7.104 7.104 358,853 -0.04(-0.63%)
Aug 18, 2016 7.095 7.214 7.071 7.148 441,562 +0.08(+1.10%)
Aug 17, 2016 7.054 7.165 6.952 7.071 469,738 +0.14(+2.07%)
Aug 16, 2016 6.952 7.046 6.891 6.928 201,876 +0.05(+0.77%)
Aug 15, 2016 7.095 7.112 6.850 6.875 347,988 -0.09(-1.23%)
Aug 12, 2016 6.805 6.989 6.766 6.960 389,971 +0.16(+2.41%)
Aug 11, 2016 6.531 6.940 6.531 6.797 445,295 +0.24(+3.62%)
Aug 10, 2016 6.686 6.748 6.437 6.560 349,438 -0.13(-1.96%)
Aug 09, 2016 6.858 6.862 6.662 6.690 337,535 -0.17(-2.50%)
Aug 08, 2016 6.825 6.952 6.748 6.862 347,790 +0.20(+3.01%)
Aug 05, 2016 6.474 6.677 6.421 6.662 342,971 +0.19(+2.97%)
Aug 04, 2016 6.560 6.723 6.466 6.470 307,668 -0.09(-1.37%)
Aug 03, 2016 6.535 6.707 6.446 6.560 416,759 +0.06(+0.88%)
Aug 02, 2016 6.474 6.633 6.363 6.502 456,622 +0.04(+0.63%)
Aug 01, 2016 6.596 6.690 6.412 6.461 406,531 -0.27(-4.07%)
Jul 29, 2016 6.621 6.825 6.482 6.735 247,207 +0.06(+0.86%)
Jul 28, 2016 6.441 6.723 6.353 6.678 320,132 +0.20(+3.16%)
Jul 27, 2016 6.601 6.686 6.396 6.474 384,951 -0.07(-1.06%)
Jul 26, 2016 6.592 6.682 6.523 6.543 283,125 -0.09(-1.30%)
Jul 25, 2016 6.899 6.907 6.584 6.629 412,235 -0.27(-3.86%)
Jul 22, 2016 6.936 6.985 6.789 6.895 381,124 -0.02(-0.30%)
Jul 21, 2016 6.854 7.054 6.805 6.915 408,357 -0.00(-0.06%)
Jul 20, 2016 6.973 6.973 6.772 6.919 330,069 +0.07(+0.95%)
Jul 19, 2016 7.341 7.341 6.825 6.854 579,653 -0.50(-6.84%)
Jul 18, 2016 6.936 7.418 6.927 7.357 1,146,000 +0.45(+6.45%)
Jul 15, 2016 7.046 7.238 6.830 6.911 298,166 -0.13(-1.86%)
Jul 14, 2016 7.099 7.275 7.026 7.042 271,283 -0.06(-0.81%)
Jul 13, 2016 7.079 7.288 6.830 7.099 790,062 +0.03(+0.43%)
Jul 12, 2016 7.218 7.403 7.014 7.069 1,851,504 +0.05(+0.67%)
Jul 11, 2016 7.277 7.431 6.923 7.022 1,291,982 -0.20(-2.83%)
Jul 08, 2016 6.947 7.458 6.841 7.226 799,778 +0.39(+5.64%)
Jul 07, 2016 7.352 7.560 6.632 6.841 1,219,837 -0.03(-0.40%)
Jul 06, 2016 6.671 6.880 6.605 6.868 323,728 +0.11(+1.57%)
Jul 05, 2016 7.081 7.147 6.396 6.762 971,373 -0.40(-5.55%)
Jul 01, 2016 7.285 7.159 7.159 7.159 328,449 -0.11(-1.52%)
Jun 30, 2016 6.888 7.376 6.809 7.269 702,787 +0.32(+4.58%)
Jun 29, 2016 6.884 7.269 6.707 6.951 937,928 +0.15(+2.14%)
Jun 28, 2016 6.136 6.864 6.085 6.805 985,794 +0.80(+13.29%)
Jun 27, 2016 6.431 6.447 5.963 6.007 694,461 -0.37(-5.86%)
Jun 24, 2016 5.893 6.451 5.782 6.380 678,316 +0.15(+2.40%)
Jun 23, 2016 6.282 6.479 6.199 6.231 475,257 -0.02(-0.25%)
Jun 22, 2016 6.384 6.384 6.192 6.247 273,090 -0.09(-1.43%)
Jun 21, 2016 6.085 6.388 5.933 6.337 519,069 +0.21(+3.47%)
Jun 20, 2016 6.345 6.345 6.121 6.125 492,452 -0.11(-1.83%)
Jun 17, 2016 6.003 6.294 5.983 6.239 713,815 +0.38(+6.51%)
Jun 16, 2016 5.743 5.889 5.603 5.857 507,939 +0.03(+0.47%)
Jun 15, 2016 5.735 5.971 5.680 5.830 458,880 +0.02(+0.34%)
Jun 14, 2016 5.692 5.897 5.676 5.810 366,103 +0.05(+0.82%)
Jun 13, 2016 5.704 5.909 5.684 5.763 380,553 -0.02(-0.34%)
Jun 10, 2016 5.900 6.010 5.720 5.782 611,962 -0.28(-4.67%)
Jun 09, 2016 5.940 6.097 5.849 6.066 506,937 -0.06(-0.90%)
Jun 08, 2016 6.412 6.455 6.044 6.121 1,036,335 -0.15(-2.38%)
Jun 07, 2016 6.258 6.424 6.168 6.270 551,098 +0.06(+0.95%)
Jun 06, 2016 5.885 6.286 5.849 6.211 1,253,379 +0.41(+7.05%)
Jun 03, 2016 5.900 5.995 5.710 5.802 628,369 -0.10(-1.67%)
Jun 02, 2016 5.444 5.900 5.338 5.900 1,017,864 +0.43(+7.84%)
Jun 01, 2016 5.409 5.554 5.279 5.472 619,507 -0.02(-0.29%)
May 31, 2016 5.523 5.661 5.436 5.487 480,349 -0.04(-0.64%)
May 27, 2016 5.448 5.523 5.523 5.523 556,736 +0.05(+0.93%)
May 26, 2016 5.594 5.625 5.450 5.472 323,428 -0.06(-1.14%)
May 25, 2016 5.310 5.586 5.310 5.535 599,028 +0.26(+4.84%)
May 24, 2016 5.381 5.519 5.267 5.279 547,490 -0.15(-2.75%)
May 23, 2016 5.578 5.609 5.428 5.428 518,942 -0.23(-4.10%)
May 20, 2016 5.322 5.743 5.271 5.661 778,714 +0.36(+6.75%)
May 19, 2016 5.244 5.377 5.171 5.303 427,266 +0.00(+0.00%)
May 18, 2016 5.228 5.400 5.161 5.303 704,528 +0.03(+0.60%)
May 17, 2016 5.381 5.527 5.220 5.271 557,517 -0.04(-0.67%)
May 16, 2016 5.421 5.561 5.275 5.306 929,111 -0.00(-0.07%)
May 13, 2016 5.149 5.338 5.141 5.310 665,399 +0.13(+2.51%)
May 12, 2016 5.605 5.672 5.137 5.181 828,477 -0.38(-6.79%)
May 11, 2016 5.181 5.558 4.988 5.558 870,509 +0.27(+5.06%)
May 10, 2016 5.090 5.326 5.027 5.291 574,483 +0.22(+4.34%)
May 09, 2016 5.543 5.684 5.039 5.070 964,013 -0.52(-9.29%)
May 06, 2016 5.704 5.995 5.572 5.590 618,498 -0.20(-3.53%)
May 05, 2016 5.889 6.019 5.566 5.794 568,056 +0.07(+1.31%)
May 04, 2016 5.900 5.900 5.549 5.720 467,752 +0.00(+0.00%)
May 03, 2016 5.975 6.015 5.704 5.720 825,449 -0.30(-4.97%)
May 02, 2016 6.490 6.490 5.904 6.018 912,648 -0.48(-7.33%)
Apr 29, 2016 6.117 6.557 6.109 6.494 797,752 +0.38(+6.17%)
Apr 28, 2016 6.294 6.502 6.117 6.117 490,492 -0.26(-4.01%)
Apr 27, 2016 6.455 6.589 6.030 6.372 886,995 +0.01(+0.12%)
Apr 26, 2016 6.144 6.487 6.117 6.365 487,012 +0.28(+4.59%)
Apr 25, 2016 6.553 6.589 6.007 6.085 1,155,726 -0.50(-7.64%)
Apr 22, 2016 6.235 6.589 6.235 6.589 965,879 +0.35(+5.61%)
Apr 21, 2016 6.553 6.569 6.211 6.239 921,429 -0.27(-4.17%)
Apr 20, 2016 6.329 6.670 6.295 6.510 487,055 +0.09(+1.47%)
Apr 19, 2016 5.912 6.510 5.881 6.416 835,857 +0.45(+7.51%)
Apr 18, 2016 5.979 6.231 5.793 5.967 1,114,924 -0.27(-4.35%)
Apr 15, 2016 6.313 6.447 6.125 6.239 632,556 -0.25(-3.82%)
Apr 14, 2016 6.372 6.648 6.207 6.487 928,982 +0.14(+2.17%)
Apr 13, 2016 5.826 6.687 5.814 6.349 1,868,860 +0.57(+9.81%)
Apr 12, 2016 5.414 6.020 5.406 5.782 1,452,871 +0.43(+7.97%)
Apr 11, 2016 4.834 5.394 4.756 5.355 1,223,414 +0.42(+8.57%)
Apr 08, 2016 4.811 5.081 4.525 4.932 1,319,320 +0.13(+2.69%)
Apr 07, 2016 5.007 5.324 4.419 4.803 3,513,114 -0.52(-9.85%)
Apr 06, 2016 5.257 5.468 5.187 5.328 1,301,609 +0.12(+2.25%)
Apr 05, 2016 5.187 5.253 5.089 5.210 837,279 +0.02(+0.30%)
Apr 04, 2016 5.390 5.457 5.187 5.194 756,985 -0.20(-3.63%)
Apr 01, 2016 5.476 5.519 5.339 5.390 711,497 -0.13(-2.34%)
Mar 31, 2016 5.598 5.813 5.519 5.519 776,551 -0.14(-2.42%)
Mar 30, 2016 5.578 6.009 5.570 5.656 860,659 +0.13(+2.41%)
Mar 29, 2016 5.602 5.672 5.402 5.523 1,311,138 -0.22(-3.82%)
Mar 28, 2016 6.341 6.341 5.692 5.743 1,903,301 -0.64(-10.00%)
Mar 24, 2016 6.255 6.381 6.381 6.381 1,116,373 +0.03(+0.43%)
Mar 23, 2016 5.230 6.361 5.230 6.353 2,452,406 +1.01(+18.81%)
Mar 22, 2016 5.911 6.142 5.335 5.347 2,707,539 -0.74(-12.10%)
Mar 21, 2016 6.776 6.807 5.899 6.083 2,474,189 -0.77(-11.25%)
Mar 18, 2016 7.097 7.242 6.705 6.854 1,238,356 -0.18(-2.51%)
Mar 17, 2016 6.862 7.171 6.815 7.030 852,124 +0.24(+3.52%)
Mar 16, 2016 6.725 6.928 6.658 6.792 1,090,660 +0.08(+1.23%)
Mar 15, 2016 7.148 7.148 6.533 6.709 1,867,191 -0.57(-7.85%)
Mar 14, 2016 7.379 7.711 6.796 7.281 3,239,932 -0.22(-2.97%)
Mar 11, 2016 7.042 7.907 6.976 7.504 2,966,354 +0.55(+7.88%)
Mar 10, 2016 8.847 8.847 6.850 6.956 14,783,580 -2.03(-22.60%)
Mar 09, 2016 10.96 11.33 8.612 8.988 4,834,723 -2.66(-22.85%)
Mar 08, 2016 12.53 12.62 11.59 11.65 719,864 -1.14(-8.88%)
Mar 07, 2016 11.94 13.05 11.89 12.78 1,041,517 +1.21(+10.41%)
Mar 04, 2016 11.27 11.51 10.98 11.58 668,487 +0.51(+4.56%)
Mar 03, 2016 10.92 11.14 10.47 11.07 598,391 +0.10(+0.89%)
Mar 02, 2016 9.704 11.03 9.696 10.98 735,462 +1.24(+12.75%)
Mar 01, 2016 10.33 10.33 9.637 9.735 652,263 -0.50(-4.89%)
Feb 29, 2016 10.14 10.34 9.845 10.24 457,927 +0.33(+3.36%)
Feb 26, 2016 9.923 10.16 9.774 9.904 576,564 +0.13(+1.32%)
Feb 25, 2016 10.18 10.43 9.675 9.774 795,391 -0.47(-4.58%)
Feb 24, 2016 10.37 10.67 10.17 10.24 1,023,113 -0.30(-2.86%)
Feb 23, 2016 11.15 11.30 10.44 10.55 316,850 -0.71(-6.30%)
Feb 22, 2016 11.10 11.38 10.85 11.25 324,591 +0.54(+5.04%)
Feb 19, 2016 10.88 10.96 10.60 10.71 570,824 -0.25(-2.25%)
Feb 18, 2016 11.47 11.47 10.85 10.96 588,344 -0.17(-1.51%)
Feb 17, 2016 11.46 11.52 11.02 11.13 716,673 -0.09(-0.80%)
Feb 16, 2016 11.55 11.60 11.17 11.22 555,608 -0.19(-1.65%)
Feb 12, 2016 10.86 11.41 11.41 11.41 724,492 +0.72(+6.74%)
Feb 11, 2016 10.37 10.69 10.19 10.69 549,324 +0.13(+1.22%)
Feb 10, 2016 10.69 10.86 10.22 10.56 667,598 -0.22(-2.00%)
Feb 09, 2016 10.75 10.87 10.42 10.77 583,073 -0.11(-1.04%)
Feb 08, 2016 10.70 10.92 10.25 10.89 472,225 +0.04(+0.40%)
Feb 05, 2016 10.38 10.84 10.23 10.84 360,790 +0.41(+3.94%)
Feb 04, 2016 10.88 11.39 10.34 10.43 639,168 -0.34(-3.20%)
Feb 03, 2016 10.15 10.84 9.622 10.78 836,876 +0.99(+10.08%)
Feb 02, 2016 9.469 10.06 9.245 9.790 552,264 +0.01(+0.12%)
Feb 01, 2016 10.42 10.43 9.571 9.778 884,486 -0.70(-6.72%)
Jan 29, 2016 9.688 10.51 9.673 10.48 1,107,544 +0.97(+10.16%)
Jan 28, 2016 9.297 9.786 9.129 9.516 1,419,554 +0.77(+8.77%)
Jan 27, 2016 8.342 9.172 8.244 8.749 619,937 +0.34(+4.00%)
Jan 26, 2016 8.150 8.533 7.927 8.412 662,724 +0.52(+6.65%)
Jan 25, 2016 8.757 9.058 7.872 7.888 733,173 -1.16(-12.85%)
Jan 22, 2016 9.046 9.567 8.753 9.050 716,987 +0.64(+7.58%)
Jan 21, 2016 7.625 8.443 7.614 8.412 997,414 +0.81(+10.60%)
Jan 20, 2016 7.715 7.982 7.144 7.606 1,162,944 -0.14(-1.82%)
Jan 19, 2016 8.901 8.901 7.672 7.747 1,373,356 -0.86(-9.96%)
Jan 15, 2016 8.741 8.604 8.604 8.604 928,352 -0.47(-5.14%)
Jan 14, 2016 8.757 9.258 8.635 9.070 870,809 +0.34(+3.90%)
Jan 13, 2016 8.811 9.129 8.588 8.729 671,016 +0.04(+0.41%)
Jan 12, 2016 9.246 9.383 8.385 8.693 1,925,748 -0.30(-3.35%)
Jan 11, 2016 9.581 9.647 8.918 8.994 1,344,525 -0.58(-6.05%)
Jan 08, 2016 9.543 9.894 9.436 9.574 682,155 +0.08(+0.80%)
Jan 07, 2016 8.918 9.810 8.880 9.497 1,543,412 +0.43(+4.79%)
Jan 06, 2016 9.673 9.699 8.865 9.063 1,478,482 -0.92(-9.24%)
Jan 05, 2016 9.947 10.27 9.604 9.985 1,630,231 +0.00(+0.00%)
Jan 04, 2016 9.562 10.20 9.562 9.985 1,790,479 +0.48(+5.05%)
Dec 31, 2015 8.857 9.505 9.505 9.505 1,815,199 +0.66(+7.45%)
Dec 30, 2015 8.903 9.106 8.602 8.846 1,268,041 -0.24(-2.64%)
Dec 29, 2015 9.444 9.616 8.842 9.086 1,263,838 -0.02(-0.25%)
Dec 28, 2015 9.654 9.690 8.968 9.109 990,199 -0.78(-7.90%)
Dec 24, 2015 10.03 9.890 9.890 9.890 600,868 -0.11(-1.11%)
Dec 23, 2015 9.627 10.38 9.562 10.00 1,409,274 +0.69(+7.41%)
Dec 22, 2015 8.659 9.589 8.575 9.311 1,290,575 +0.67(+7.76%)
Dec 21, 2015 8.842 8.968 8.518 8.640 1,202,193 -0.19(-2.12%)
Dec 18, 2015 8.724 9.034 8.613 8.827 974,970 +0.12(+1.36%)
Dec 17, 2015 9.051 9.227 8.613 8.708 1,104,424 -0.37(-4.11%)
Dec 16, 2015 9.337 9.591 8.971 9.082 1,204,318 -0.28(-3.01%)
Dec 15, 2015 9.467 10.02 9.337 9.364 1,551,837 -0.05(-0.49%)
Dec 14, 2015 9.726 9.770 9.261 9.410 1,020,195 -0.42(-4.30%)
Dec 11, 2015 10.05 10.06 9.604 9.833 831,766 -0.30(-3.01%)
Dec 10, 2015 10.37 10.69 10.10 10.14 519,488 -0.27(-2.56%)
Dec 09, 2015 10.33 10.81 9.910 10.40 1,163,514 +0.09(+0.89%)
Dec 08, 2015 10.10 10.83 10.01 10.31 1,076,517 +0.03(+0.30%)
Dec 07, 2015 11.35 11.37 10.10 10.28 1,550,077 -1.20(-10.45%)
Dec 04, 2015 12.01 12.23 11.46 11.48 1,208,390 -0.65(-5.34%)
Dec 03, 2015 12.20 12.38 11.82 12.13 605,286 -0.03(-0.25%)
Dec 02, 2015 12.79 13.15 12.10 12.16 1,328,729 -0.81(-6.26%)
Dec 01, 2015 13.10 13.22 12.83 12.97 421,245 -0.10(-0.73%)
Nov 30, 2015 12.63 13.29 12.50 13.07 550,904 +0.44(+3.50%)
Nov 27, 2015 12.96 13.10 12.50 12.63 493,690 -0.42(-3.21%)
Nov 25, 2015 13.42 13.05 13.05 13.05 686,931 -0.50(-3.71%)
Nov 24, 2015 13.29 13.87 13.19 13.55 482,583 +0.21(+1.57%)
Nov 23, 2015 13.22 13.72 12.98 13.34 747,655 +0.12(+0.89%)
Nov 20, 2015 13.46 13.58 13.04 13.22 803,484 -0.28(-2.06%)
Nov 19, 2015 13.92 13.92 13.48 13.50 598,574 -0.51(-3.65%)
Nov 18, 2015 14.10 14.33 13.43 14.01 577,940 -0.01(-0.05%)
Nov 17, 2015 14.33 14.33 13.97 14.02 325,597 -0.35(-2.44%)
Nov 16, 2015 13.99 14.48 13.99 14.37 342,389 +0.38(+2.70%)
Nov 13, 2015 13.79 14.05 13.64 13.99 295,391 +0.17(+1.24%)
Nov 12, 2015 13.82 14.07 13.65 13.82 450,081 -0.13(-0.96%)
Nov 11, 2015 14.26 14.31 13.86 13.95 404,027 -0.30(-2.14%)
Nov 10, 2015 14.05 14.48 14.04 14.26 329,910 -0.02(-0.11%)
Nov 09, 2015 14.46 14.46 13.78 14.27 564,692 -0.11(-0.79%)
Nov 06, 2015 14.52 14.65 14.22 14.39 555,968 -0.34(-2.30%)
Nov 05, 2015 15.09 15.17 14.68 14.73 505,883 -0.38(-2.52%)
Nov 04, 2015 15.36 15.60 14.90 15.11 415,656 -0.27(-1.74%)
Nov 03, 2015 15.09 15.62 14.98 15.37 464,148 +0.47(+3.17%)
Nov 02, 2015 14.87 15.16 14.77 14.90 365,621 -0.08(-0.51%)
Oct 30, 2015 14.93 15.09 14.48 14.98 280,395 +0.17(+1.16%)
Oct 29, 2015 15.11 15.60 14.79 14.81 253,296 -0.33(-2.17%)
Oct 28, 2015 14.50 15.24 14.48 15.13 374,335 +0.69(+4.78%)
Oct 27, 2015 14.97 14.99 14.34 14.44 889,019 -0.72(-4.75%)
Oct 26, 2015 15.62 15.75 15.08 15.16 715,143 -0.46(-2.95%)
Oct 23, 2015 16.05 16.15 15.08 15.63 726,048 -0.50(-3.10%)
Oct 22, 2015 16.04 16.42 16.04 16.12 230,628 +0.21(+1.29%)
Oct 21, 2015 16.67 16.68 15.87 15.92 484,572 -0.79(-4.74%)
Oct 20, 2015 16.44 16.93 16.29 16.71 399,782 +0.26(+1.60%)
Oct 19, 2015 16.33 16.67 16.16 16.45 422,252 -0.24(-1.42%)
Oct 16, 2015 16.79 16.92 16.27 16.69 241,509 +0.07(+0.41%)
Oct 15, 2015 16.75 16.83 16.03 16.62 459,979 -0.12(-0.71%)
Oct 14, 2015 17.08 17.38 16.50 16.73 1,735,651 -0.35(-2.02%)
Oct 13, 2015 16.98 17.53 16.71 17.08 379,325 +0.03(+0.20%)
Oct 12, 2015 17.63 17.67 16.89 17.05 392,141 -0.53(-3.03%)
Oct 09, 2015 18.36 18.45 17.45 17.58 415,780 -0.66(-3.60%)
Oct 08, 2015 17.51 18.29 17.21 18.24 489,319 +0.74(+4.20%)
Oct 07, 2015 17.39 17.80 16.82 17.50 999,378 +0.14(+0.80%)
Oct 06, 2015 16.51 17.53 16.40 17.36 674,027 +0.96(+5.88%)
Oct 05, 2015 15.68 16.51 15.65 16.40 419,567 +0.72(+4.57%)
Oct 02, 2015 14.99 15.76 14.86 15.68 413,989 +0.60(+4.01%)
Oct 01, 2015 15.64 15.93 14.93 15.08 718,000 -0.34(-2.21%)
Sep 30, 2015 15.08 15.57 14.92 15.42 357,005 +0.47(+3.14%)
Sep 29, 2015 15.02 15.42 14.83 14.95 522,173 +0.02(+0.15%)
Sep 28, 2015 15.31 15.34 14.71 14.93 468,793 -0.50(-3.26%)
Sep 25, 2015 15.72 15.94 15.22 15.43 252,221 -0.06(-0.39%)
Sep 24, 2015 15.08 15.54 15.01 15.49 298,830 +0.26(+1.68%)
Sep 23, 2015 15.93 16.04 15.17 15.23 462,077 -0.70(-4.38%)
Sep 22, 2015 15.82 16.28 15.82 15.93 289,908 -0.05(-0.31%)
Sep 21, 2015 16.13 16.51 15.84 15.98 347,025 -0.06(-0.37%)
Sep 18, 2015 16.13 16.39 15.83 16.04 285,492 -0.41(-2.49%)
Sep 17, 2015 16.41 16.83 16.34 16.45 256,483 -0.02(-0.09%)
Sep 16, 2015 15.54 16.48 15.54 16.47 435,960 +1.18(+7.73%)
Sep 15, 2015 15.07 15.51 14.90 15.28 409,072 +0.13(+0.87%)
Sep 14, 2015 15.64 15.67 14.94 15.15 960,548 -0.46(-2.96%)
Sep 11, 2015 16.13 16.23 15.57 15.61 431,602 -0.61(-3.75%)
Sep 10, 2015 16.21 16.51 16.14 16.22 154,345 +0.02(+0.14%)
Sep 09, 2015 16.64 16.97 16.14 16.20 386,283 -0.44(-2.66%)
Sep 08, 2015 16.65 16.93 16.42 16.64 149,775 -0.01(-0.05%)
Sep 04, 2015 16.56 16.65 16.65 16.65 159,369 -0.16(-0.94%)
Sep 03, 2015 16.85 17.18 16.66 16.81 220,481 -0.01(-0.07%)
Sep 02, 2015 16.45 16.89 16.03 16.82 547,566 +0.30(+1.84%)
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.