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

Mesa Royalty Trust (NY: MTR )

8.470 -0.285 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 28, 2010 14.87 14.96 14.56 14.87 31,622 -0.10(-0.69%)
May 27, 2010 15.05 15.08 14.81 14.97 13,565 +0.32(+2.20%)
May 26, 2010 14.59 15.13 14.59 14.65 22,250 +0.08(+0.58%)
May 25, 2010 14.27 14.86 14.21 14.56 11,151 -0.37(-2.46%)
May 24, 2010 14.46 14.93 14.46 14.93 25,101 +1.04(+7.45%)
May 21, 2010 13.42 14.05 13.29 13.90 37,545 +0.48(+3.55%)
May 20, 2010 13.71 13.72 13.42 13.42 53,119 -0.64(-4.52%)
May 19, 2010 14.38 14.53 13.64 14.05 28,998 -0.52(-3.57%)
May 18, 2010 15.93 15.93 14.47 14.58 55,586 -1.34(-8.39%)
May 17, 2010 16.67 16.67 15.50 15.91 17,511 -0.77(-4.60%)
May 14, 2010 16.68 17.25 16.33 16.68 54,337 +0.06(+0.38%)
May 13, 2010 15.66 16.61 15.66 16.61 11,674 +0.83(+5.26%)
May 12, 2010 15.21 15.78 15.02 15.78 49,770 +0.52(+3.42%)
May 11, 2010 15.21 15.27 15.21 15.26 13,852 +0.39(+2.63%)
May 10, 2010 14.44 15.16 14.38 14.87 27,608 +0.75(+5.28%)
May 07, 2010 14.40 14.40 13.90 14.12 61,141 +0.27(+1.98%)
May 06, 2010 15.46 15.50 13.37 13.85 68,847 -1.61(-10.43%)
May 05, 2010 15.23 15.64 15.23 15.46 31,771 -0.01(-0.04%)
May 04, 2010 15.35 15.67 15.19 15.47 42,187 +0.07(+0.46%)
May 03, 2010 15.11 15.82 15.03 15.40 40,046 +0.31(+2.03%)
Apr 30, 2010 15.19 15.21 15.09 15.09 19,236 -0.08(-0.55%)
Apr 29, 2010 15.24 15.33 15.13 15.18 27,614 +0.15(+0.99%)
Apr 28, 2010 15.15 15.15 14.76 15.03 20,807 +0.01(+0.08%)
Apr 27, 2010 15.06 15.21 14.57 15.02 41,354 +0.03(+0.21%)
Apr 26, 2010 17.87 15.05 14.82 14.98 67,485 +0.09(+0.60%)
Apr 23, 2010 14.39 14.95 14.38 14.89 25,532 +0.35(+2.44%)
Apr 22, 2010 14.16 14.73 13.89 14.54 32,025 +0.36(+2.53%)
Apr 21, 2010 13.85 14.29 13.66 14.18 11,111 +0.40(+2.92%)
Apr 20, 2010 13.62 13.86 13.48 13.78 17,520 +0.16(+1.16%)
Apr 19, 2010 13.47 13.62 13.38 13.62 24,070 +0.05(+0.38%)
Apr 16, 2010 13.74 13.75 13.38 13.57 26,589 -0.24(-1.75%)
Apr 15, 2010 13.84 14.02 13.81 13.81 3,314 +0.03(+0.23%)
Apr 14, 2010 13.91 14.02 13.78 13.78 10,944 +0.03(+0.23%)
Apr 13, 2010 13.92 13.95 13.39 13.75 47,351 -0.16(-1.14%)
Apr 12, 2010 13.94 13.95 13.86 13.91 18,940 +0.13(+0.92%)
Apr 09, 2010 13.61 13.78 13.61 13.78 11,986 +0.06(+0.46%)
Apr 08, 2010 13.55 13.72 13.40 13.72 38,181 +0.15(+1.11%)
Apr 07, 2010 13.63 13.67 13.53 13.57 6,162 -0.06(-0.41%)
Apr 06, 2010 13.62 13.63 13.38 13.62 9,249 +0.05(+0.37%)
Apr 05, 2010 13.40 13.62 13.24 13.57 33,739 +0.23(+1.73%)
Apr 01, 2010 12.98 13.34 13.34 13.34 25,885 +0.18(+1.36%)
Mar 31, 2010 13.42 13.66 13.16 13.16 16,850 +0.09(+0.69%)
Mar 30, 2010 13.39 13.42 13.07 13.07 6,938 -0.22(-1.67%)
Mar 29, 2010 13.31 13.46 12.99 13.29 90,028 -0.05(-0.39%)
Mar 26, 2010 13.35 13.35 13.20 13.34 15,092 +0.17(+1.31%)
Mar 25, 2010 13.21 13.32 13.16 13.17 43,737 -0.03(-0.19%)
Mar 24, 2010 12.95 13.20 12.95 13.20 11,056 +0.32(+2.46%)
Mar 23, 2010 12.25 12.88 12.22 12.88 30,039 +0.63(+5.13%)
Mar 22, 2010 11.56 12.26 11.56 12.25 49,734 +0.38(+3.18%)
Mar 19, 2010 12.41 12.69 11.47 11.87 92,176 -0.52(-4.21%)
Mar 18, 2010 12.80 12.88 12.32 12.40 35,285 -0.35(-2.72%)
Mar 17, 2010 13.30 13.30 12.70 12.74 89,426 -0.58(-4.34%)
Mar 16, 2010 13.35 13.35 13.22 13.32 7,035 -0.03(-0.19%)
Mar 15, 2010 13.33 13.34 13.27 13.34 69,169 +0.03(+0.25%)
Mar 12, 2010 13.40 13.41 13.24 13.31 11,240 -0.09(-0.64%)
Mar 11, 2010 13.30 13.42 13.27 13.40 18,833 -0.03(-0.19%)
Mar 10, 2010 13.34 13.42 13.21 13.42 14,949 +0.08(+0.61%)
Mar 09, 2010 13.32 13.34 13.19 13.34 18,062 +0.10(+0.74%)
Mar 08, 2010 13.04 13.34 13.04 13.24 14,191 +0.14(+1.10%)
Mar 05, 2010 13.27 13.27 13.08 13.10 12,256 -0.03(-0.26%)
Mar 04, 2010 13.18 13.35 13.13 13.13 33,897 -0.11(-0.85%)
Mar 03, 2010 13.14 13.34 13.14 13.25 10,314 -0.08(-0.59%)
Mar 02, 2010 13.35 13.35 13.13 13.33 4,931 +0.01(+0.05%)
Mar 01, 2010 13.35 13.35 13.19 13.32 13,322 +0.01(+0.09%)
Feb 26, 2010 13.18 13.35 13.06 13.31 8,436 +0.03(+0.22%)
Feb 25, 2010 13.44 13.44 13.14 13.28 6,885 -0.16(-1.21%)
Feb 24, 2010 13.38 13.44 13.20 13.44 4,886 +0.49(+3.80%)
Feb 23, 2010 13.03 13.35 12.95 12.95 10,251 -0.21(-1.61%)
Feb 22, 2010 13.23 13.23 12.97 13.16 14,075 +0.18(+1.37%)
Feb 19, 2010 13.09 13.09 12.90 12.98 3,670 +0.02(+0.12%)
Feb 18, 2010 13.15 13.15 12.85 12.97 18,618 -0.12(-0.93%)
Feb 17, 2010 12.79 13.10 12.75 13.09 12,181 +0.21(+1.60%)
Feb 16, 2010 12.86 13.10 12.84 12.88 21,781 +0.23(+1.85%)
Feb 12, 2010 12.37 12.65 12.65 12.65 18,592 +0.33(+2.71%)
Feb 11, 2010 12.03 12.32 11.88 12.32 7,680 +0.21(+1.75%)
Feb 10, 2010 12.08 12.35 12.01 12.10 21,817 +0.02(+0.18%)
Feb 09, 2010 12.01 12.42 12.01 12.08 9,376 +0.12(+0.99%)
Feb 08, 2010 12.06 12.13 11.82 11.96 12,524 -0.16(-1.29%)
Feb 05, 2010 12.36 12.36 12.12 12.12 15,316 -0.36(-2.85%)
Feb 04, 2010 12.38 12.48 12.18 12.48 91,631 -0.00(-0.02%)
Feb 03, 2010 12.13 12.65 12.13 12.48 18,422 +0.32(+2.67%)
Feb 02, 2010 12.16 12.28 12.02 12.15 14,582 -0.03(-0.23%)
Feb 01, 2010 12.22 12.28 11.90 12.18 18,233 +0.13(+1.11%)
Jan 29, 2010 12.09 12.10 11.94 12.05 4,301 +0.13(+1.10%)
Jan 28, 2010 11.96 12.20 11.92 11.92 6,539 -0.06(-0.47%)
Jan 27, 2010 12.04 12.36 11.97 11.97 10,389 -0.11(-0.94%)
Jan 26, 2010 11.91 12.14 11.91 12.09 20,073 +0.19(+1.62%)
Jan 25, 2010 12.00 12.01 11.89 11.89 13,382 -0.10(-0.80%)
Jan 22, 2010 12.50 12.50 11.89 11.99 21,045 -0.54(-4.31%)
Jan 21, 2010 12.39 12.58 12.15 12.53 17,011 -0.01(-0.06%)
Jan 20, 2010 12.50 12.54 12.33 12.54 5,163 +0.13(+1.04%)
Jan 19, 2010 12.19 12.58 12.14 12.41 32,906 +0.06(+0.48%)
Jan 15, 2010 11.91 12.35 12.35 12.35 33,261 +0.32(+2.68%)
Jan 14, 2010 11.70 12.07 11.65 12.03 20,163 +0.26(+2.21%)
Jan 13, 2010 11.72 11.77 11.54 11.77 17,357 +0.07(+0.57%)
Jan 12, 2010 11.71 11.77 11.58 11.70 13,449 +0.03(+0.25%)
Jan 11, 2010 11.53 11.67 11.42 11.67 27,868 +0.33(+2.95%)
Jan 08, 2010 11.38 11.49 11.31 11.34 11,366 -0.13(-1.12%)
Jan 07, 2010 11.29 11.74 11.29 11.47 19,908 +0.21(+1.83%)
Jan 06, 2010 11.24 11.32 11.24 11.26 12,726 +0.01(+0.08%)
Jan 05, 2010 11.31 11.45 11.24 11.25 32,676 -0.16(-1.44%)
Jan 04, 2010 11.50 11.50 11.25 11.41 16,365 -0.01(-0.11%)
Dec 31, 2009 11.42 11.43 11.43 11.43 12,917 -0.13(-1.10%)
Dec 30, 2009 11.40 11.58 11.38 11.55 4,708 +0.17(+1.52%)
Dec 29, 2009 11.45 11.66 11.32 11.38 17,270 -0.09(-0.81%)
Dec 28, 2009 11.58 11.74 11.47 11.47 13,885 +0.00(+0.00%)
Dec 24, 2009 11.40 11.47 11.40 11.47 2,099 +0.12(+1.09%)
Dec 23, 2009 11.40 11.74 11.30 11.35 16,472 -0.12(-1.00%)
Dec 22, 2009 11.32 11.46 11.27 11.46 14,531 +0.04(+0.33%)
Dec 21, 2009 11.27 11.43 11.23 11.43 14,160 +0.02(+0.16%)
Dec 18, 2009 11.23 11.43 11.23 11.41 4,682 +0.20(+1.77%)
Dec 17, 2009 11.07 11.30 11.07 11.21 9,881 +0.03(+0.28%)
Dec 16, 2009 11.25 11.37 11.09 11.18 16,307 -0.06(-0.55%)
Dec 15, 2009 11.19 11.24 11.07 11.24 10,937 -0.02(-0.18%)
Dec 14, 2009 11.16 11.34 10.82 11.26 23,860 +0.09(+0.82%)
Dec 11, 2009 11.43 11.43 11.09 11.17 10,491 -0.16(-1.45%)
Dec 10, 2009 11.45 11.58 11.33 11.33 4,940 -0.12(-1.05%)
Dec 09, 2009 11.54 11.58 11.45 11.45 9,526 -0.28(-2.38%)
Dec 08, 2009 11.60 11.73 11.47 11.73 12,836 +0.15(+1.31%)
Dec 07, 2009 11.51 11.58 11.47 11.58 9,364 +0.04(+0.36%)
Dec 04, 2009 11.46 11.72 11.46 11.54 15,064 +0.08(+0.72%)
Dec 03, 2009 11.34 11.46 11.24 11.46 37,291 +0.03(+0.30%)
Dec 02, 2009 12.36 12.36 11.27 11.42 293,093 -0.90(-7.33%)
Dec 01, 2009 12.55 12.69 12.33 12.33 9,397 -0.15(-1.22%)
Nov 30, 2009 12.69 12.69 12.37 12.48 8,405 -0.14(-1.13%)
Nov 27, 2009 12.75 12.75 12.34 12.62 11,140 -0.38(-2.93%)
Nov 25, 2009 13.21 13.21 12.85 13.00 8,396 -0.24(-1.78%)
Nov 24, 2009 13.31 13.58 12.70 13.24 14,263 -0.20(-1.49%)
Nov 23, 2009 12.89 13.47 12.85 13.44 29,660 +0.64(+4.97%)
Nov 20, 2009 12.57 12.85 12.57 12.80 18,732 +0.17(+1.34%)
Nov 19, 2009 13.04 13.04 12.58 12.63 15,348 -0.29(-2.26%)
Nov 18, 2009 12.84 13.29 12.84 12.93 22,104 +0.22(+1.72%)
Nov 17, 2009 12.33 13.00 12.33 12.71 23,799 +0.32(+2.60%)
Nov 16, 2009 11.86 12.39 11.86 12.39 54,248 +0.52(+4.36%)
Nov 13, 2009 12.33 12.27 11.87 11.87 7,750 -0.46(-3.74%)
Nov 12, 2009 12.06 12.46 11.81 12.33 55,323 +0.41(+3.43%)
Nov 11, 2009 11.52 12.03 11.46 11.92 29,638 +0.46(+4.05%)
Nov 10, 2009 11.55 11.65 11.42 11.46 10,107 -0.09(-0.76%)
Nov 09, 2009 11.48 11.55 11.48 11.55 1,614 -0.04(-0.31%)
Nov 06, 2009 11.61 11.61 11.56 11.58 6,135 +0.03(+0.30%)
Nov 05, 2009 11.59 11.59 11.41 11.55 25,662 +0.12(+1.05%)
Nov 04, 2009 11.15 11.45 11.15 11.43 11,706 +0.20(+1.79%)
Nov 03, 2009 11.41 11.67 11.15 11.23 34,708 +0.03(+0.28%)
Nov 02, 2009 11.26 11.56 11.18 11.19 27,125 +0.05(+0.42%)
Oct 30, 2009 11.15 11.28 11.15 11.15 15,500 +0.00(+0.00%)
Oct 29, 2009 11.00 11.46 10.99 11.15 11,770 +0.06(+0.56%)
Oct 28, 2009 11.45 11.66 10.99 11.09 10,123 -0.36(-3.11%)
Oct 27, 2009 11.36 11.49 11.19 11.44 12,917 +0.22(+1.93%)
Oct 26, 2009 11.23 11.33 11.23 11.23 10,824 +0.08(+0.69%)
Oct 23, 2009 11.01 11.15 11.01 11.15 13,414 +0.19(+1.69%)
Oct 22, 2009 10.99 10.99 10.68 10.96 24,148 -0.03(-0.28%)
Oct 21, 2009 11.10 11.26 10.98 10.99 46,291 -0.09(-0.84%)
Oct 20, 2009 11.18 11.33 11.09 11.09 11,344 -0.04(-0.36%)
Oct 19, 2009 10.92 11.41 10.92 11.13 12,287 -0.07(-0.66%)
Oct 16, 2009 11.15 11.41 11.00 11.20 12,171 -0.13(-1.18%)
Oct 15, 2009 11.52 11.62 11.19 11.33 56,046 -0.01(-0.11%)
Oct 14, 2009 11.38 11.41 11.10 11.35 28,766 +0.05(+0.41%)
Oct 13, 2009 10.83 11.30 10.76 11.30 22,792 +0.31(+2.79%)
Oct 12, 2009 10.22 10.99 10.07 10.99 20,838 +0.61(+5.85%)
Oct 09, 2009 10.34 10.53 10.34 10.39 2,896 +0.09(+0.86%)
Oct 08, 2009 10.05 10.37 9.987 10.30 6,539 +0.08(+0.76%)
Oct 07, 2009 10.68 10.82 10.22 10.22 15,629 -0.35(-3.28%)
Oct 06, 2009 10.53 10.84 10.53 10.57 6,080 +0.13(+1.26%)
Oct 05, 2009 9.953 10.43 9.953 10.43 5,880 +0.14(+1.33%)
Oct 02, 2009 10.22 10.59 10.22 10.30 2,906 -0.16(-1.49%)
Oct 01, 2009 10.51 10.76 10.45 10.45 6,355 -0.06(-0.58%)
Sep 30, 2009 10.07 10.51 9.971 10.51 33,603 +0.59(+5.96%)
Sep 29, 2009 9.909 10.10 9.878 9.922 17,583 +0.01(+0.13%)
Sep 28, 2009 9.445 10.03 9.151 9.909 46,485 +0.11(+1.16%)
Sep 25, 2009 10.34 10.34 9.519 9.796 56,834 -0.67(-6.41%)
Sep 24, 2009 10.52 10.52 10.22 10.47 7,420 -0.05(-0.47%)
Sep 23, 2009 10.90 11.12 10.52 10.52 34,875 -0.45(-4.12%)
Sep 22, 2009 10.78 11.12 10.78 10.97 29,134 +0.49(+4.66%)
Sep 21, 2009 10.34 10.84 10.34 10.48 13,646 +0.12(+1.14%)
Sep 18, 2009 10.51 10.51 10.22 10.36 15,971 -0.26(-2.45%)
Sep 17, 2009 10.51 10.76 10.51 10.62 11,538 -0.03(-0.29%)
Sep 16, 2009 10.76 10.80 10.53 10.65 10,301 +0.16(+1.50%)
Sep 15, 2009 9.925 10.82 9.909 10.50 33,002 -0.05(-0.46%)
Sep 14, 2009 10.71 10.75 10.07 10.54 39,006 -0.17(-1.59%)
Sep 11, 2009 10.68 10.90 10.68 10.71 24,274 +0.03(+0.29%)
Sep 10, 2009 10.58 10.70 10.28 10.68 31,440 +0.33(+3.14%)
Sep 09, 2009 10.31 10.75 10.31 10.36 77,747 +0.03(+0.27%)
Sep 08, 2009 9.011 10.68 8.962 10.33 70,333 +1.37(+15.27%)
Sep 04, 2009 8.531 8.965 8.498 8.962 31,924 +0.58(+6.91%)
Sep 03, 2009 8.253 8.516 8.253 8.383 7,879 +0.19(+2.34%)
Sep 02, 2009 8.299 8.640 8.051 8.191 18,393 -0.11(-1.27%)
Sep 01, 2009 9.141 9.439 8.296 8.296 32,412 -0.81(-8.88%)
Aug 31, 2009 8.655 9.290 8.655 9.104 43,614 +0.45(+5.19%)
Aug 28, 2009 8.513 8.692 8.469 8.655 36,474 +0.22(+2.57%)
Aug 27, 2009 8.206 8.438 8.206 8.438 20,576 +0.23(+2.83%)
Aug 26, 2009 7.825 8.216 7.825 8.206 100,190 +0.15(+1.92%)
Aug 25, 2009 7.986 8.051 7.790 8.051 22,110 +0.19(+2.36%)
Aug 24, 2009 7.773 7.890 7.695 7.866 41,718 +0.25(+3.25%)
Aug 21, 2009 7.689 8.113 7.618 7.618 42,497 -0.08(-1.01%)
Aug 20, 2009 7.553 7.695 7.527 7.695 10,995 +0.15(+2.05%)
Aug 19, 2009 7.584 7.587 7.509 7.540 6,216 -0.03(-0.38%)
Aug 18, 2009 7.509 7.587 7.509 7.569 8,722 +0.14(+1.84%)
Aug 17, 2009 7.503 7.510 7.355 7.432 13,159 -0.26(-3.42%)
Aug 14, 2009 7.695 7.695 7.460 7.695 13,692 +0.02(+0.20%)
Aug 13, 2009 7.680 7.680 7.590 7.680 23,315 +0.06(+0.81%)
Aug 12, 2009 7.695 7.742 7.618 7.618 25,979 -0.02(-0.32%)
Aug 11, 2009 7.618 7.742 7.584 7.643 31,475 +0.01(+0.10%)
Aug 10, 2009 7.822 7.946 7.587 7.635 25,562 -0.00(-0.04%)
Aug 07, 2009 7.587 7.845 7.581 7.638 38,137 +0.05(+0.67%)
Aug 06, 2009 7.633 7.633 7.339 7.587 38,056 +0.00(+0.00%)
Aug 05, 2009 7.745 7.745 7.540 7.587 76,746 -0.21(-2.75%)
Aug 04, 2009 8.017 8.017 7.633 7.802 34,375 +0.08(+1.02%)
Aug 03, 2009 7.547 7.726 7.500 7.723 66,322 +0.33(+4.44%)
Jul 31, 2009 7.448 7.491 7.392 7.395 19,507 -0.04(-0.50%)
Jul 30, 2009 7.581 7.581 7.389 7.432 14,208 +0.05(+0.63%)
Jul 29, 2009 7.432 7.463 7.339 7.386 96,554 -0.05(-0.62%)
Jul 28, 2009 7.584 7.584 7.311 7.432 12,926 +0.00(+0.00%)
Jul 27, 2009 7.432 7.587 7.423 7.432 18,955 +0.08(+1.05%)
Jul 24, 2009 7.426 7.711 7.355 7.355 72,916 -0.08(-1.04%)
Jul 23, 2009 7.218 7.432 7.218 7.432 21,338 +0.12(+1.60%)
Jul 22, 2009 7.256 7.315 7.153 7.315 5,812 +0.19(+2.66%)
Jul 21, 2009 7.116 7.277 7.116 7.125 16,798 +0.00(+0.04%)
Jul 20, 2009 7.401 7.401 7.122 7.122 29,334 -0.03(-0.43%)
Jul 17, 2009 7.460 7.460 7.153 7.153 2,260 -0.25(-3.35%)
Jul 16, 2009 7.129 7.401 7.129 7.401 10,559 +0.05(+0.63%)
Jul 15, 2009 7.029 7.602 7.005 7.355 34,139 +0.33(+4.63%)
Jul 14, 2009 7.125 7.203 7.014 7.029 27,610 -0.13(-1.82%)
Jul 13, 2009 7.432 7.432 7.150 7.160 6,116 -0.27(-3.67%)
Jul 10, 2009 7.509 7.509 7.184 7.432 18,745 -0.17(-2.24%)
Jul 09, 2009 7.742 7.742 7.510 7.602 28,443 -0.15(-1.93%)
Jul 08, 2009 8.089 8.163 7.742 7.752 24,994 -0.31(-3.83%)
Jul 07, 2009 8.054 8.061 8.051 8.061 5,489 -0.07(-0.88%)
Jul 06, 2009 8.287 8.578 8.129 8.132 10,963 -0.12(-1.46%)
Jul 02, 2009 8.324 8.383 8.253 8.253 6,458 -0.09(-1.04%)
Jul 01, 2009 8.401 8.401 8.327 8.339 2,260 +0.02(+0.19%)
Jun 30, 2009 8.346 8.413 8.324 8.324 9,526 -0.15(-1.75%)
Jun 29, 2009 8.398 8.474 8.375 8.473 4,843 +0.11(+1.33%)
Jun 26, 2009 8.361 8.361 8.361 8.361 322 -0.04(-0.52%)
Jun 25, 2009 8.652 8.655 8.404 8.404 13,724 +0.00(+0.02%)
Jun 24, 2009 8.364 8.680 8.364 8.403 6,820 +0.03(+0.41%)
Jun 23, 2009 8.364 8.578 8.361 8.369 12,271 -0.04(-0.46%)
Jun 22, 2009 8.408 8.422 8.408 8.408 2,906 +0.01(+0.11%)
Jun 19, 2009 8.516 8.536 8.398 8.398 6,610 -0.12(-1.38%)
Jun 18, 2009 8.479 8.578 8.361 8.516 17,437 -0.01(-0.14%)
Jun 17, 2009 8.578 8.578 8.528 8.528 5,115 -0.03(-0.41%)
Jun 16, 2009 8.423 8.584 8.408 8.562 9,058 +0.03(+0.36%)
Jun 15, 2009 8.562 8.578 8.438 8.531 19,614 -0.06(-0.72%)
Jun 12, 2009 8.665 8.732 8.460 8.593 9,836 -0.07(-0.82%)
Jun 11, 2009 8.671 8.686 8.640 8.665 10,333 +0.13(+1.56%)
Jun 10, 2009 8.547 8.651 8.370 8.531 4,843 +0.12(+1.44%)
Jun 09, 2009 8.562 8.790 8.389 8.411 18,542 -0.14(-1.59%)
Jun 08, 2009 8.782 8.782 8.516 8.547 13,692 -0.36(-4.00%)
Jun 05, 2009 8.965 8.965 8.767 8.903 11,586 -0.06(-0.69%)
Jun 04, 2009 8.764 8.965 8.671 8.965 12,836 +0.20(+2.30%)
Jun 03, 2009 8.671 8.795 8.516 8.764 10,269 -0.04(-0.42%)
Jun 02, 2009 8.863 8.863 8.612 8.801 3,229 -0.10(-1.15%)
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.