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 )

1.260 -0.110 (-8.03%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2005 14.92 15.02 14.86 14.88 885,173 +0.03(+0.18%)
Sep 29, 2005 14.67 14.90 14.66 14.86 1,332,810 +0.36(+2.52%)
Sep 28, 2005 14.16 14.55 14.16 14.49 747,479 +0.17(+1.16%)
Sep 27, 2005 14.30 14.35 14.17 14.33 612,976 -0.02(-0.17%)
Sep 26, 2005 14.15 14.38 14.04 14.35 594,900 +0.20(+1.38%)
Sep 23, 2005 14.15 14.32 14.03 14.15 551,837 -0.20(-1.39%)
Sep 22, 2005 14.56 14.62 13.92 14.35 1,528,984 -0.12(-0.84%)
Sep 21, 2005 14.52 14.59 14.41 14.48 864,439 +0.32(+2.29%)
Sep 20, 2005 14.34 14.44 14.08 14.15 709,733 -0.24(-1.65%)
Sep 19, 2005 14.07 14.45 14.07 14.39 1,004,259 +0.43(+3.10%)
Sep 16, 2005 14.04 14.04 13.87 13.96 553,432 -0.05(-0.34%)
Sep 15, 2005 14.14 14.22 13.86 14.00 392,347 -0.05(-0.37%)
Sep 14, 2005 13.97 14.15 13.97 14.06 681,025 +0.13(+0.96%)
Sep 13, 2005 13.92 14.09 13.84 13.92 824,567 -0.09(-0.64%)
Sep 12, 2005 14.30 14.31 13.97 14.01 963,324 -0.27(-1.91%)
Sep 09, 2005 14.16 14.39 14.16 14.29 657,633 +0.17(+1.23%)
Sep 08, 2005 14.20 14.34 14.06 14.11 803,301 +0.05(+0.36%)
Sep 07, 2005 14.05 14.30 14.03 14.06 866,034 -0.03(-0.19%)
Sep 06, 2005 14.20 14.26 13.94 14.09 1,807,561 -0.24(-1.71%)
Sep 02, 2005 14.81 14.81 14.21 14.33 1,325,367 -0.53(-3.54%)
Sep 01, 2005 14.72 14.89 14.44 14.86 1,393,417 +0.14(+0.96%)
Aug 31, 2005 14.73 14.91 14.31 14.72 1,636,906 -0.01(-0.06%)
Aug 30, 2005 14.52 14.86 14.52 14.73 950,564 +0.29(+2.02%)
Aug 29, 2005 14.75 14.86 14.28 14.44 1,258,381 +0.15(+1.05%)
Aug 26, 2005 14.41 14.58 14.18 14.29 605,533 -0.12(-0.85%)
Aug 25, 2005 14.46 14.46 14.27 14.41 637,962 +0.00(+0.00%)
Aug 24, 2005 14.15 14.53 14.13 14.41 716,113 +0.33(+2.31%)
Aug 23, 2005 14.17 14.31 13.97 14.08 622,013 -0.04(-0.31%)
Aug 22, 2005 14.09 14.26 13.99 14.13 963,324 +0.15(+1.08%)
Aug 19, 2005 13.51 14.14 13.49 13.98 1,614,577 +0.55(+4.13%)
Aug 18, 2005 13.45 13.62 13.22 13.42 2,748,556 -0.46(-3.31%)
Aug 17, 2005 14.45 14.52 13.69 13.88 1,751,739 -0.57(-3.92%)
Aug 16, 2005 14.54 14.54 14.20 14.45 1,152,054 -0.08(-0.58%)
Aug 15, 2005 15.00 15.00 14.36 14.53 979,804 -0.43(-2.87%)
Aug 12, 2005 14.86 15.05 14.85 14.96 480,067 +0.11(+0.75%)
Aug 11, 2005 14.81 15.03 14.75 14.85 620,418 +0.07(+0.50%)
Aug 10, 2005 14.60 14.79 14.47 14.78 897,401 +0.20(+1.35%)
Aug 09, 2005 14.51 14.64 14.47 14.58 559,280 +0.12(+0.81%)
Aug 08, 2005 14.33 14.67 14.33 14.46 690,594 +0.13(+0.89%)
Aug 05, 2005 14.35 14.41 13.98 14.33 527,382 +0.02(+0.14%)
Aug 04, 2005 14.16 14.43 14.13 14.31 433,814 +0.14(+0.97%)
Aug 03, 2005 14.29 14.44 14.16 14.18 625,735 -0.10(-0.69%)
Aug 02, 2005 14.22 14.33 14.19 14.27 618,292 +0.01(+0.04%)
Aug 01, 2005 14.11 14.30 14.10 14.27 749,606 +0.29(+2.09%)
Jul 29, 2005 14.04 14.16 13.95 13.98 619,355 -0.08(-0.60%)
Jul 28, 2005 13.92 14.08 13.90 14.06 562,470 +0.16(+1.18%)
Jul 27, 2005 13.78 13.90 13.75 13.90 392,347 +0.12(+0.86%)
Jul 26, 2005 13.77 13.78 13.68 13.78 534,825 -0.01(-0.06%)
Jul 25, 2005 13.73 13.83 13.71 13.79 521,003 +0.02(+0.11%)
Jul 22, 2005 13.58 13.82 13.58 13.77 473,155 +0.24(+1.74%)
Jul 21, 2005 13.62 13.62 13.39 13.54 490,168 -0.09(-0.68%)
Jul 20, 2005 13.75 13.83 13.50 13.63 793,732 -0.04(-0.26%)
Jul 19, 2005 13.43 13.66 13.40 13.66 761,302 +0.28(+2.09%)
Jul 18, 2005 13.47 13.47 13.07 13.38 1,242,432 -0.11(-0.84%)
Jul 15, 2005 13.46 13.79 13.45 13.50 1,555,034 -0.09(-0.69%)
Jul 14, 2005 14.09 14.11 13.36 13.59 1,653,387 -0.48(-3.41%)
Jul 13, 2005 14.16 14.27 14.02 14.07 1,083,473 -0.39(-2.73%)
Jul 12, 2005 14.30 14.48 14.29 14.46 846,364 +0.30(+2.13%)
Jul 11, 2005 14.32 14.33 13.88 14.16 1,468,909 -0.18(-1.25%)
Jul 08, 2005 14.50 14.67 14.24 14.34 1,107,928 -0.10(-0.70%)
Jul 07, 2005 14.09 14.46 14.06 14.44 1,072,840 +0.20(+1.41%)
Jul 06, 2005 14.15 14.28 13.97 14.24 1,262,103 +0.14(+0.97%)
Jul 05, 2005 13.91 14.11 13.90 14.11 1,052,638 +0.28(+2.00%)
Jul 01, 2005 13.48 13.83 13.48 13.83 578,419 +0.37(+2.72%)
Jun 30, 2005 13.45 13.66 13.39 13.46 555,027 -0.01(-0.08%)
Jun 29, 2005 13.37 13.53 13.20 13.47 1,152,054 -0.00(-0.03%)
Jun 28, 2005 13.87 13.87 13.26 13.48 1,453,492 -0.39(-2.85%)
Jun 27, 2005 13.67 13.97 13.67 13.87 1,126,004 +0.35(+2.57%)
Jun 24, 2005 13.57 13.66 13.51 13.52 435,941 +0.00(+0.00%)
Jun 23, 2005 13.45 13.73 13.36 13.52 828,288 +0.15(+1.13%)
Jun 22, 2005 13.11 13.60 13.11 13.37 1,108,992 +0.26(+2.01%)
Jun 21, 2005 13.75 13.75 13.05 13.11 1,782,043 -0.64(-4.65%)
Jun 20, 2005 13.42 13.83 13.42 13.75 1,017,019 +0.38(+2.81%)
Jun 17, 2005 13.28 13.42 13.27 13.37 720,898 +0.14(+1.07%)
Jun 16, 2005 13.24 13.35 13.21 13.23 629,988 -0.01(-0.06%)
Jun 15, 2005 13.17 13.30 13.12 13.24 829,883 +0.08(+0.63%)
Jun 14, 2005 13.13 13.17 13.07 13.16 373,208 +0.01(+0.07%)
Jun 13, 2005 13.08 13.16 12.93 13.15 448,700 +0.11(+0.87%)
Jun 10, 2005 13.07 13.13 12.89 13.04 498,674 -0.03(-0.26%)
Jun 09, 2005 12.91 13.07 12.89 13.07 631,051 +0.20(+1.56%)
Jun 08, 2005 12.83 13.12 12.70 12.87 1,410,961 -0.01(-0.07%)
Jun 07, 2005 12.76 12.91 12.67 12.88 1,085,600 +0.12(+0.91%)
Jun 06, 2005 12.72 12.79 12.51 12.76 836,794 +0.14(+1.10%)
Jun 03, 2005 12.44 12.65 12.44 12.62 858,060 +0.21(+1.71%)
Jun 02, 2005 12.56 12.56 12.26 12.41 674,645 -0.01(-0.08%)
Jun 01, 2005 12.20 12.45 12.20 12.42 873,477 +0.25(+2.06%)
May 31, 2005 12.23 12.23 11.91 12.17 867,629 -0.12(-1.01%)
May 27, 2005 12.06 12.32 12.06 12.29 800,643 +0.27(+2.29%)
May 26, 2005 12.07 12.15 11.94 12.02 749,606 -0.05(-0.41%)
May 25, 2005 11.71 12.13 11.62 12.07 1,172,788 +0.37(+3.14%)
May 24, 2005 11.46 11.74 11.46 11.70 595,963 +0.21(+1.80%)
May 23, 2005 11.30 11.57 11.29 11.49 702,822 +0.15(+1.33%)
May 20, 2005 11.46 11.59 11.27 11.34 520,471 -0.12(-1.03%)
May 19, 2005 11.24 11.57 11.10 11.46 1,128,131 +0.21(+1.89%)
May 18, 2005 11.44 11.63 11.19 11.25 1,491,769 -0.17(-1.48%)
May 17, 2005 11.09 11.46 10.95 11.42 1,498,149 +0.33(+2.97%)
May 16, 2005 11.23 11.25 10.71 11.09 2,996,299 -0.40(-3.52%)
May 13, 2005 11.53 11.64 11.38 11.49 1,068,056 -0.08(-0.68%)
May 12, 2005 12.05 12.08 11.51 11.57 1,378,531 -0.46(-3.80%)
May 11, 2005 12.21 12.26 11.97 12.03 1,377,999 -0.16(-1.31%)
May 10, 2005 12.40 12.47 12.17 12.19 833,604 -0.20(-1.59%)
May 09, 2005 12.28 12.41 12.19 12.39 893,148 +0.19(+1.54%)
May 06, 2005 12.13 12.31 12.13 12.20 779,378 +0.12(+0.98%)
May 05, 2005 11.84 12.18 11.84 12.08 1,105,270 +0.29(+2.42%)
May 04, 2005 11.62 11.90 11.50 11.79 1,245,090 +0.17(+1.49%)
May 03, 2005 11.95 11.95 11.57 11.62 995,753 -0.34(-2.86%)
May 02, 2005 11.42 11.96 11.38 11.96 1,248,812 +0.52(+4.52%)
Apr 29, 2005 11.81 11.85 11.43 11.45 1,140,890 -0.32(-2.69%)
Apr 28, 2005 11.59 11.78 11.53 11.76 1,409,898 -0.05(-0.43%)
Apr 27, 2005 12.25 12.25 11.78 11.81 1,499,212 -0.46(-3.77%)
Apr 26, 2005 12.40 12.55 12.21 12.28 898,464 -0.13(-1.03%)
Apr 25, 2005 12.32 12.54 12.32 12.40 1,590,654 +0.23(+1.90%)
Apr 22, 2005 11.96 12.26 11.91 12.17 1,681,563 +0.31(+2.63%)
Apr 21, 2005 11.57 11.89 11.47 11.86 1,338,658 +0.27(+2.35%)
Apr 20, 2005 11.97 12.11 11.59 11.59 2,418,942 -0.20(-1.66%)
Apr 19, 2005 11.10 11.81 11.10 11.78 3,007,463 +0.88(+8.07%)
Apr 18, 2005 11.42 11.42 10.62 10.90 5,845,335 -0.63(-5.45%)
Apr 15, 2005 12.26 12.27 11.45 11.53 3,603,958 -0.84(-6.77%)
Apr 14, 2005 11.93 12.39 11.93 12.37 2,194,592 +0.46(+3.85%)
Apr 13, 2005 12.41 12.65 11.78 11.91 6,219,606 -1.22(-9.30%)
Apr 12, 2005 13.65 13.71 13.02 13.13 1,849,029 -0.83(-5.93%)
Apr 11, 2005 13.80 13.96 13.66 13.96 1,279,647 +0.11(+0.83%)
Apr 08, 2005 13.69 13.87 13.64 13.84 978,741 -0.00(-0.03%)
Apr 07, 2005 14.15 14.26 13.83 13.85 1,305,165 -0.08(-0.59%)
Apr 06, 2005 13.88 13.98 13.45 13.93 1,561,414 +0.01(+0.05%)
Apr 05, 2005 14.01 14.01 13.85 13.92 1,059,018 -0.07(-0.52%)
Apr 04, 2005 13.73 14.11 13.73 13.99 1,833,611 +0.36(+2.63%)
Apr 01, 2005 13.17 13.67 13.17 13.64 1,117,498 +0.51(+3.85%)
Mar 31, 2005 12.75 13.17 12.74 13.13 1,002,665 +0.52(+4.15%)
Mar 30, 2005 12.60 12.61 12.32 12.61 1,330,152 -0.04(-0.34%)
Mar 29, 2005 12.64 12.79 12.64 12.65 909,097 +0.03(+0.25%)
Mar 28, 2005 12.60 12.79 12.56 12.62 1,073,904 -0.11(-0.87%)
Mar 24, 2005 12.41 12.79 12.41 12.73 1,464,124 +0.32(+2.61%)
Mar 23, 2005 12.75 12.86 12.09 12.41 3,121,765 -0.59(-4.56%)
Mar 22, 2005 13.11 13.35 12.95 13.00 1,513,035 -0.12(-0.93%)
Mar 21, 2005 12.97 13.16 12.90 13.12 1,234,458 +0.15(+1.19%)
Mar 18, 2005 12.75 12.97 12.69 12.97 1,011,171 +0.22(+1.70%)
Mar 17, 2005 12.58 12.87 12.51 12.75 1,766,094 +0.34(+2.73%)
Mar 16, 2005 12.04 12.41 12.02 12.41 977,146 +0.39(+3.24%)
Mar 15, 2005 11.90 12.07 11.89 12.02 654,975 +0.15(+1.27%)
Mar 14, 2005 11.87 11.96 11.76 11.87 640,089 +0.09(+0.80%)
Mar 11, 2005 11.43 11.96 11.43 11.78 1,030,841 +0.22(+1.89%)
Mar 10, 2005 11.79 11.79 11.23 11.56 2,173,858 -0.31(-2.63%)
Mar 09, 2005 11.96 12.28 11.87 11.87 1,522,073 -0.05(-0.46%)
Mar 08, 2005 11.78 12.00 11.73 11.93 958,007 +0.20(+1.68%)
Mar 07, 2005 11.88 11.88 11.57 11.73 1,276,989 -0.20(-1.66%)
Mar 04, 2005 11.72 11.94 11.72 11.93 883,047 +0.23(+1.96%)
Mar 03, 2005 11.36 11.76 11.35 11.70 1,282,305 +0.36(+3.20%)
Mar 02, 2005 11.18 11.36 11.15 11.33 654,443 +0.11(+1.01%)
Mar 01, 2005 11.37 11.38 11.15 11.22 841,579 -0.15(-1.34%)
Feb 28, 2005 11.32 11.46 11.30 11.37 954,286 +0.02(+0.20%)
Feb 25, 2005 11.20 11.37 11.10 11.35 1,140,358 +0.10(+0.90%)
Feb 24, 2005 11.38 11.54 11.19 11.25 1,888,901 -0.13(-1.16%)
Feb 23, 2005 11.37 11.42 11.27 11.38 906,438 +0.01(+0.08%)
Feb 22, 2005 10.99 11.48 10.99 11.37 2,113,252 +0.39(+3.60%)
Feb 18, 2005 10.72 11.25 10.53 10.98 4,267,972 -0.29(-2.59%)
Feb 17, 2005 11.98 13.07 11.17 11.27 5,044,691 -0.56(-4.77%)
Feb 16, 2005 11.29 12.04 11.24 11.83 1,616,704 +0.64(+5.68%)
Feb 15, 2005 11.25 11.29 11.10 11.20 808,618 -0.05(-0.45%)
Feb 14, 2005 11.24 11.28 11.21 11.25 641,152 +0.02(+0.18%)
Feb 11, 2005 11.21 11.30 10.82 11.23 1,343,443 +0.02(+0.13%)
Feb 10, 2005 10.97 11.22 10.97 11.21 938,337 +0.34(+3.11%)
Feb 09, 2005 10.83 10.89 10.72 10.87 703,885 +0.08(+0.78%)
Feb 08, 2005 10.49 10.82 10.49 10.79 737,378 +0.31(+2.98%)
Feb 07, 2005 10.63 10.68 10.44 10.48 858,591 -0.06(-0.55%)
Feb 04, 2005 10.49 10.53 10.35 10.53 629,988 +0.14(+1.39%)
Feb 03, 2005 10.47 10.48 10.16 10.39 805,428 -0.04(-0.36%)
Feb 02, 2005 10.15 10.46 10.15 10.43 1,080,283 +0.30(+2.97%)
Feb 01, 2005 10.12 10.15 10.05 10.13 908,033 +0.18(+1.85%)
Jan 31, 2005 9.791 9.986 9.744 9.941 1,136,105 +0.06(+0.59%)
Jan 28, 2005 10.12 10.12 9.762 9.883 1,625,742 -0.20(-1.98%)
Jan 27, 2005 10.01 10.13 10.00 10.08 787,884 +0.12(+1.19%)
Jan 26, 2005 9.950 9.969 9.762 9.964 1,228,078 +0.04(+0.36%)
Jan 25, 2005 9.668 9.994 9.640 9.928 1,428,505 +0.24(+2.49%)
Jan 24, 2005 9.518 9.744 9.518 9.687 1,437,543 +0.24(+2.57%)
Jan 21, 2005 9.382 9.469 9.373 9.444 1,685,817 +0.14(+1.52%)
Jan 20, 2005 9.377 9.377 9.142 9.303 1,031,905 -0.06(-0.68%)
Jan 19, 2005 9.320 9.405 9.307 9.367 1,311,545 +0.06(+0.61%)
Jan 18, 2005 9.301 9.358 9.254 9.311 1,569,388 +0.07(+0.79%)
Jan 14, 2005 9.142 9.245 9.132 9.238 725,682 +0.11(+1.26%)
Jan 13, 2005 9.010 9.270 9.008 9.123 1,561,945 +0.12(+1.36%)
Jan 12, 2005 8.775 9.046 8.728 9.001 1,424,783 -0.10(-1.05%)
Jan 11, 2005 9.301 9.320 9.057 9.096 2,382,259 -0.13(-1.41%)
Jan 10, 2005 9.245 9.369 9.209 9.226 2,703,367 +0.17(+1.87%)
Jan 07, 2005 9.354 9.358 8.984 9.057 1,737,917 -0.26(-2.83%)
Jan 06, 2005 8.946 9.330 8.901 9.320 1,127,599 +0.37(+4.18%)
Jan 05, 2005 9.033 9.089 8.916 8.946 852,743 -0.04(-0.48%)
Jan 04, 2005 8.944 9.132 8.937 8.989 965,450 +0.06(+0.72%)
Jan 03, 2005 9.087 9.087 8.916 8.925 1,024,993 -0.16(-1.76%)
Dec 31, 2004 9.066 9.168 9.055 9.085 539,078 +0.04(+0.44%)
Dec 30, 2004 9.083 9.123 8.963 9.046 573,635 -0.04(-0.41%)
Dec 29, 2004 8.972 9.095 8.897 9.083 864,439 +0.13(+1.41%)
Dec 28, 2004 8.720 8.957 8.720 8.957 814,465 +0.26(+2.94%)
Dec 27, 2004 8.935 8.972 8.624 8.701 2,312,083 -0.37(-4.04%)
Dec 23, 2004 9.029 9.142 9.029 9.068 704,949 +0.02(+0.21%)
Dec 22, 2004 9.320 9.358 8.935 9.049 1,609,793 -0.29(-3.10%)
Dec 21, 2004 9.273 9.358 9.273 9.339 541,205 +0.07(+0.71%)
Dec 20, 2004 9.358 9.386 9.238 9.273 653,380 -0.07(-0.76%)
Dec 17, 2004 9.198 9.358 9.151 9.345 1,059,018 +0.20(+2.22%)
Dec 16, 2004 9.113 9.181 9.066 9.142 833,073 +0.03(+0.31%)
Dec 15, 2004 8.912 9.217 8.890 9.113 1,149,396 +0.23(+2.58%)
Dec 14, 2004 8.771 8.901 8.765 8.884 935,147 +0.15(+1.72%)
Dec 13, 2004 8.449 8.737 8.449 8.733 1,004,259 +0.30(+3.59%)
Dec 10, 2004 8.673 8.728 8.370 8.431 1,336,532 -0.20(-2.27%)
Dec 09, 2004 8.581 8.649 8.579 8.626 797,453 +0.09(+1.01%)
Dec 08, 2004 8.314 8.606 8.271 8.540 1,620,957 +0.03(+0.33%)
Dec 07, 2004 8.639 8.639 8.493 8.511 993,627 -0.13(-1.48%)
Dec 06, 2004 8.671 8.859 8.607 8.639 1,556,097 +0.02(+0.22%)
Dec 03, 2004 8.192 8.622 8.182 8.621 1,927,711 +0.21(+2.44%)
Dec 02, 2004 8.822 8.841 8.295 8.416 3,809,701 -0.54(-6.01%)
Dec 01, 2004 9.339 9.339 8.878 8.954 2,138,770 -0.40(-4.23%)
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%)
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.