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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 8.174 8.310 8.116 8.135 162,057 -0.04(-0.48%)
Apr 28, 2016 8.009 8.261 7.975 8.174 131,896 +0.15(+1.88%)
Apr 27, 2016 7.795 8.043 7.795 8.023 181,941 +0.24(+3.06%)
Apr 26, 2016 7.775 7.897 7.751 7.785 127,410 +0.01(+0.13%)
Apr 25, 2016 7.887 7.975 7.775 7.775 85,625 -0.09(-1.11%)
Apr 22, 2016 7.678 8.067 7.639 7.863 355,660 +0.28(+3.65%)
Apr 21, 2016 7.668 7.817 7.586 7.586 76,026 -0.06(-0.76%)
Apr 20, 2016 7.299 7.751 7.299 7.644 165,327 +0.35(+4.87%)
Apr 19, 2016 7.285 7.455 7.221 7.289 310,291 +0.04(+0.60%)
Apr 18, 2016 6.876 7.338 6.852 7.246 219,957 +0.27(+3.83%)
Apr 15, 2016 7.119 7.119 6.896 6.978 143,650 -0.19(-2.71%)
Apr 14, 2016 7.192 7.226 7.144 7.173 54,642 -0.04(-0.61%)
Apr 13, 2016 7.236 7.262 7.163 7.217 130,092 +0.01(+0.20%)
Apr 12, 2016 7.124 7.319 7.105 7.202 135,621 +0.05(+0.68%)
Apr 11, 2016 7.391 7.426 7.080 7.153 53,357 +0.03(+0.48%)
Apr 08, 2016 6.842 7.139 6.838 7.119 395,953 +0.31(+4.49%)
Apr 07, 2016 6.803 6.915 6.803 6.813 103,503 +0.02(+0.36%)
Apr 06, 2016 6.750 6.939 6.697 6.789 122,966 +0.09(+1.38%)
Apr 05, 2016 6.653 6.745 6.633 6.697 74,546 +0.01(+0.22%)
Apr 04, 2016 6.706 7.110 6.666 6.682 267,569 -0.06(-0.87%)
Apr 01, 2016 6.750 6.847 6.614 6.740 164,063 -0.07(-1.00%)
Mar 31, 2016 6.760 6.930 6.760 6.808 189,648 +0.05(+0.72%)
Mar 30, 2016 6.818 6.920 6.740 6.760 274,780 -0.03(-0.43%)
Mar 29, 2016 6.590 6.828 6.546 6.789 145,183 +0.18(+2.80%)
Mar 28, 2016 6.774 6.789 6.604 6.604 106,382 -0.19(-2.79%)
Mar 24, 2016 6.697 6.794 6.794 6.794 437,687 +0.10(+1.53%)
Mar 23, 2016 6.983 6.988 6.687 6.692 253,955 -0.08(-1.22%)
Mar 22, 2016 6.813 6.910 6.653 6.774 85,463 -0.03(-0.50%)
Mar 21, 2016 6.755 7.027 6.755 6.808 408,666 +0.09(+1.30%)
Mar 18, 2016 6.701 7.046 6.575 6.721 3,534,439 +0.03(+0.51%)
Mar 17, 2016 6.682 6.828 6.633 6.687 378,545 +0.12(+1.85%)
Mar 16, 2016 6.949 7.008 6.565 6.565 447,737 -0.39(-5.59%)
Mar 15, 2016 6.614 6.993 6.614 6.954 475,626 +0.31(+4.61%)
Mar 14, 2016 6.595 6.745 6.371 6.648 705,370 +0.05(+0.74%)
Mar 11, 2016 6.565 6.828 6.531 6.599 740,628 +0.07(+1.04%)
Mar 10, 2016 6.585 6.672 6.512 6.531 389,120 +0.02(+0.30%)
Mar 09, 2016 6.624 6.735 6.446 6.512 286,066 -0.07(-1.11%)
Mar 08, 2016 6.599 6.682 6.313 6.585 464,107 +0.09(+1.42%)
Mar 07, 2016 6.390 6.565 6.366 6.492 289,493 +0.17(+2.69%)
Mar 04, 2016 6.288 6.434 6.084 6.322 428,902 +0.04(+0.62%)
Mar 03, 2016 6.172 6.296 6.075 6.284 210,026 +0.13(+2.13%)
Mar 02, 2016 6.220 6.220 5.919 6.152 420,138 -0.06(-0.94%)
Mar 01, 2016 6.099 6.215 6.011 6.211 556,488 +0.17(+2.82%)
Feb 29, 2016 6.094 6.245 5.987 6.041 517,072 +0.07(+1.22%)
Feb 26, 2016 6.006 6.220 5.841 5.968 194,648 +0.02(+0.33%)
Feb 25, 2016 5.851 5.987 5.603 5.948 97,379 +0.11(+1.83%)
Feb 24, 2016 5.739 5.870 5.608 5.841 145,735 +0.01(+0.17%)
Feb 23, 2016 5.846 5.866 5.734 5.832 284,852 +0.02(+0.42%)
Feb 22, 2016 5.506 5.856 5.506 5.807 140,150 +0.34(+6.22%)
Feb 19, 2016 5.574 5.636 5.321 5.467 231,346 -0.15(-2.68%)
Feb 18, 2016 5.589 5.802 5.525 5.618 102,483 +0.03(+0.52%)
Feb 17, 2016 5.720 6.045 5.540 5.589 321,602 +0.13(+2.34%)
Feb 16, 2016 5.703 5.884 5.371 5.461 425,973 -0.17(-3.04%)
Feb 12, 2016 5.437 5.632 5.632 5.632 491,502 +0.29(+5.42%)
Feb 11, 2016 5.442 5.499 5.138 5.342 1,681,770 +0.22(+4.26%)
Feb 10, 2016 5.499 5.499 5.086 5.124 483,205 -0.28(-5.18%)
Feb 09, 2016 5.532 5.532 5.309 5.404 442,493 -0.14(-2.57%)
Feb 08, 2016 5.969 5.969 5.489 5.546 557,314 -0.44(-7.38%)
Feb 05, 2016 6.173 6.173 5.936 5.988 228,262 -0.18(-2.93%)
Feb 04, 2016 6.154 6.385 6.102 6.169 209,132 +0.08(+1.25%)
Feb 03, 2016 6.078 6.093 5.803 6.093 197,285 +0.10(+1.74%)
Feb 02, 2016 6.083 6.259 5.822 5.988 163,160 -0.15(-2.47%)
Feb 01, 2016 6.444 6.444 6.097 6.140 136,491 -0.39(-6.03%)
Jan 29, 2016 6.662 7.004 6.496 6.534 73,712 -0.15(-2.27%)
Jan 28, 2016 6.496 7.057 6.378 6.686 75,688 +0.33(+5.23%)
Jan 27, 2016 6.316 6.453 6.093 6.354 173,426 +0.05(+0.75%)
Jan 26, 2016 6.259 6.354 6.119 6.306 180,183 +0.12(+2.00%)
Jan 25, 2016 6.202 6.482 6.135 6.183 357,718 -0.07(-1.06%)
Jan 22, 2016 6.477 6.529 6.097 6.249 412,668 -0.09(-1.42%)
Jan 21, 2016 6.344 6.724 6.240 6.340 219,430 +0.00(+0.00%)
Jan 20, 2016 6.363 6.430 6.078 6.340 322,700 -0.12(-1.84%)
Jan 19, 2016 6.658 6.658 6.235 6.458 395,010 -0.18(-2.72%)
Jan 15, 2016 6.178 6.639 6.639 6.639 238,170 +0.03(+0.43%)
Jan 14, 2016 6.515 6.729 6.349 6.610 182,525 +0.12(+1.83%)
Jan 13, 2016 6.648 6.729 6.368 6.491 273,019 -0.11(-1.73%)
Jan 12, 2016 6.776 6.776 6.491 6.605 475,308 -0.11(-1.70%)
Jan 11, 2016 7.033 7.118 6.696 6.719 373,813 -0.31(-4.39%)
Jan 08, 2016 7.128 7.289 6.990 7.028 247,697 -0.09(-1.33%)
Jan 07, 2016 6.838 7.137 6.686 7.123 454,703 +0.25(+3.59%)
Jan 06, 2016 7.294 7.479 6.838 6.876 366,339 -0.54(-7.24%)
Jan 05, 2016 7.147 7.484 7.137 7.413 573,126 +0.20(+2.83%)
Jan 04, 2016 6.786 7.220 6.753 7.209 303,061 +0.36(+5.20%)
Dec 31, 2015 6.648 6.852 6.852 6.852 334,407 +0.13(+1.91%)
Dec 30, 2015 6.658 6.833 6.534 6.724 434,836 +0.03(+0.50%)
Dec 29, 2015 6.957 7.152 6.639 6.691 522,725 -0.23(-3.29%)
Dec 28, 2015 7.118 7.118 6.774 6.919 605,047 -0.19(-2.61%)
Dec 24, 2015 7.446 7.104 7.104 7.104 229,325 -0.33(-4.47%)
Dec 23, 2015 6.947 7.484 6.838 7.436 1,331,950 +0.55(+8.00%)
Dec 22, 2015 6.919 7.242 6.843 6.886 1,247,620 -0.01(-0.21%)
Dec 21, 2015 7.047 7.123 6.848 6.900 684,993 -0.18(-2.48%)
Dec 18, 2015 6.867 7.209 6.824 7.076 1,279,816 +0.18(+2.55%)
Dec 17, 2015 6.981 7.002 6.805 6.900 507,786 -0.08(-1.16%)
Dec 16, 2015 6.971 7.049 6.795 6.981 511,080 -0.04(-0.54%)
Dec 15, 2015 6.852 7.076 6.833 7.019 505,125 +0.17(+2.43%)
Dec 14, 2015 6.890 7.047 6.719 6.852 740,065 -0.01(-0.21%)
Dec 11, 2015 6.900 6.928 6.776 6.867 629,017 -0.03(-0.48%)
Dec 10, 2015 6.909 7.019 6.838 6.900 438,970 +0.05(+0.69%)
Dec 09, 2015 6.373 6.919 6.373 6.852 838,601 +0.43(+6.73%)
Dec 08, 2015 6.558 6.641 6.389 6.420 529,361 -0.15(-2.24%)
Dec 07, 2015 6.715 6.791 6.344 6.567 971,837 -0.23(-3.42%)
Dec 04, 2015 7.038 7.038 6.591 6.800 690,127 -0.30(-4.21%)
Dec 03, 2015 7.360 7.370 7.057 7.099 729,411 -0.24(-3.24%)
Dec 02, 2015 7.484 7.835 6.971 7.337 6,786,498 -0.21(-2.83%)
Dec 01, 2015 7.807 7.807 7.484 7.550 803,170 -0.09(-1.12%)
Nov 30, 2015 7.527 7.821 7.512 7.636 745,224 +0.12(+1.64%)
Nov 27, 2015 7.332 7.541 7.209 7.512 145,378 +0.18(+2.39%)
Nov 25, 2015 7.080 7.337 7.337 7.337 318,192 +0.26(+3.69%)
Nov 24, 2015 6.900 7.118 6.862 7.076 231,166 +0.16(+2.34%)
Nov 23, 2015 6.824 6.928 6.772 6.914 437,346 +0.09(+1.39%)
Nov 20, 2015 6.833 6.838 6.686 6.819 177,987 +0.00(+0.00%)
Nov 19, 2015 6.743 6.862 6.705 6.819 166,527 +0.04(+0.56%)
Nov 18, 2015 6.634 6.838 6.572 6.781 249,794 +0.13(+2.00%)
Nov 17, 2015 6.748 6.748 6.482 6.648 547,713 -0.00(-0.05%)
Nov 16, 2015 6.684 6.754 6.605 6.652 152,475 -0.02(-0.35%)
Nov 13, 2015 6.475 6.740 6.447 6.675 140,122 +0.20(+3.10%)
Nov 12, 2015 6.279 6.628 6.200 6.475 288,555 +0.17(+2.74%)
Nov 11, 2015 6.656 6.698 6.246 6.302 400,085 -0.35(-5.32%)
Nov 10, 2015 7.020 7.020 6.554 6.656 339,202 -0.10(-1.52%)
Nov 09, 2015 6.703 6.796 6.563 6.759 110,847 +0.06(+0.83%)
Nov 06, 2015 6.689 6.703 6.503 6.703 208,506 -0.02(-0.35%)
Nov 05, 2015 6.666 6.754 6.489 6.726 140,515 +0.08(+1.26%)
Nov 04, 2015 6.619 6.712 6.528 6.642 249,343 +0.03(+0.49%)
Nov 03, 2015 6.531 6.675 6.531 6.610 324,131 +0.07(+1.14%)
Nov 02, 2015 6.395 6.605 6.279 6.535 269,106 +0.14(+2.11%)
Oct 30, 2015 6.181 6.400 6.036 6.400 486,240 +0.20(+3.16%)
Oct 29, 2015 6.092 6.260 6.034 6.204 426,882 +0.11(+1.84%)
Oct 28, 2015 5.855 6.172 5.747 6.092 433,442 +0.26(+4.48%)
Oct 27, 2015 6.083 6.088 5.605 5.831 1,761,122 -0.23(-3.84%)
Oct 26, 2015 6.526 6.526 6.027 6.064 569,536 -0.46(-7.07%)
Oct 23, 2015 6.517 6.586 6.330 6.526 196,001 +0.03(+0.50%)
Oct 22, 2015 6.493 6.568 6.293 6.493 460,117 +0.05(+0.80%)
Oct 21, 2015 6.526 6.610 6.409 6.442 131,691 -0.06(-0.86%)
Oct 20, 2015 6.521 6.549 6.465 6.498 423,645 +0.01(+0.14%)
Oct 19, 2015 6.577 6.652 6.447 6.489 133,405 -0.09(-1.42%)
Oct 16, 2015 6.740 6.866 6.582 6.582 470,483 -0.24(-3.55%)
Oct 15, 2015 6.740 6.978 6.624 6.824 440,869 +0.14(+2.09%)
Oct 14, 2015 6.810 6.885 6.603 6.684 414,583 -0.16(-2.38%)
Oct 13, 2015 6.913 7.095 6.768 6.848 138,500 -0.14(-2.00%)
Oct 12, 2015 7.053 7.062 6.885 6.987 154,390 -0.02(-0.27%)
Oct 09, 2015 7.043 7.132 6.955 7.006 266,532 -0.08(-1.18%)
Oct 08, 2015 7.071 7.165 6.964 7.090 254,346 -0.02(-0.26%)
Oct 07, 2015 7.239 7.286 7.053 7.109 758,035 -0.14(-1.93%)
Oct 06, 2015 6.941 7.393 6.718 7.248 652,458 +0.32(+4.64%)
Oct 05, 2015 6.591 6.978 6.591 6.927 207,686 +0.40(+6.14%)
Oct 02, 2015 6.414 6.573 6.409 6.526 294,562 +0.03(+0.50%)
Oct 01, 2015 6.479 6.729 6.423 6.493 498,230 +0.06(+0.94%)
Sep 30, 2015 6.563 6.570 6.235 6.433 227,612 -0.02(-0.36%)
Sep 29, 2015 6.544 6.562 6.409 6.456 176,382 -0.02(-0.29%)
Sep 28, 2015 6.703 6.787 6.442 6.475 146,335 -0.14(-2.11%)
Sep 25, 2015 6.875 6.875 6.582 6.614 114,370 -0.17(-2.54%)
Sep 24, 2015 6.531 6.950 6.531 6.787 211,739 +0.17(+2.54%)
Sep 23, 2015 6.899 6.994 6.549 6.619 201,711 -0.27(-3.86%)
Sep 22, 2015 6.964 7.015 6.852 6.885 64,569 -0.08(-1.14%)
Sep 21, 2015 7.109 7.165 6.913 6.964 113,548 -0.11(-1.58%)
Sep 18, 2015 7.039 7.127 6.871 7.076 79,841 -0.04(-0.52%)
Sep 17, 2015 7.067 7.323 7.067 7.113 210,634 +0.13(+1.87%)
Sep 16, 2015 7.178 7.304 6.965 6.983 254,185 -0.20(-2.79%)
Sep 15, 2015 7.230 7.267 7.137 7.183 93,427 +0.07(+0.98%)
Sep 14, 2015 7.286 7.477 7.039 7.113 88,742 -0.16(-2.18%)
Sep 11, 2015 7.467 7.491 7.272 7.272 83,147 -0.30(-4.00%)
Sep 10, 2015 7.682 7.784 7.565 7.575 268,336 -0.07(-0.91%)
Sep 09, 2015 7.612 7.761 7.542 7.645 148,517 +0.08(+1.05%)
Sep 08, 2015 7.551 7.775 7.463 7.565 139,118 +0.02(+0.31%)
Sep 04, 2015 7.542 7.542 7.542 7.542 127,430 +0.01(+0.19%)
Sep 03, 2015 7.295 7.631 7.178 7.528 359,889 +0.26(+3.53%)
Sep 02, 2015 7.328 7.407 7.006 7.272 372,443 +0.01(+0.13%)
Sep 01, 2015 7.276 7.421 7.191 7.262 299,247 -0.04(-0.51%)
Aug 31, 2015 7.239 7.337 7.123 7.300 438,113 +0.02(+0.32%)
Aug 28, 2015 7.006 7.363 6.992 7.276 406,731 +0.30(+4.34%)
Aug 27, 2015 6.680 7.090 6.563 6.973 254,108 +0.27(+4.03%)
Aug 26, 2015 6.838 6.838 6.633 6.703 247,155 -0.02(-0.28%)
Aug 25, 2015 6.722 6.806 6.614 6.722 473,963 +0.14(+2.12%)
Aug 24, 2015 6.386 6.633 6.335 6.582 515,348 -0.01(-0.14%)
Aug 21, 2015 6.642 6.712 6.489 6.591 341,836 -0.05(-0.77%)
Aug 20, 2015 6.614 6.796 6.391 6.642 115,095 +0.14(+2.22%)
Aug 19, 2015 6.787 6.787 6.346 6.498 424,741 -0.24(-3.53%)
Aug 18, 2015 6.894 6.908 6.656 6.736 94,455 +0.02(+0.29%)
Aug 17, 2015 6.821 6.839 6.652 6.716 263,019 +0.03(+0.41%)
Aug 14, 2015 6.286 6.739 6.148 6.688 460,934 +0.40(+6.41%)
Aug 13, 2015 6.093 6.382 6.089 6.286 185,281 +0.03(+0.51%)
Aug 12, 2015 6.075 6.409 6.075 6.253 240,715 +0.05(+0.81%)
Aug 11, 2015 6.281 6.405 6.148 6.203 110,872 -0.16(-2.59%)
Aug 10, 2015 6.162 6.409 6.162 6.368 91,857 +0.21(+3.42%)
Aug 07, 2015 6.203 6.464 6.089 6.157 248,458 -0.04(-0.66%)
Aug 06, 2015 6.359 6.363 6.134 6.199 231,981 -0.16(-2.52%)
Aug 05, 2015 6.592 6.705 6.318 6.359 189,770 -0.25(-3.74%)
Aug 04, 2015 6.524 6.624 6.478 6.606 358,447 +0.07(+1.12%)
Aug 03, 2015 6.492 6.680 6.414 6.533 237,283 +0.06(+0.99%)
Jul 31, 2015 6.528 6.601 6.446 6.469 214,812 -0.05(-0.84%)
Jul 30, 2015 6.661 6.821 6.524 6.524 245,359 -0.18(-2.66%)
Jul 29, 2015 6.867 6.981 6.684 6.702 211,405 -0.16(-2.33%)
Jul 28, 2015 6.757 6.981 6.647 6.862 329,215 +0.10(+1.42%)
Jul 27, 2015 6.954 7.096 6.757 6.766 596,219 -0.20(-2.83%)
Jul 24, 2015 7.325 7.338 6.933 6.963 300,027 -0.24(-3.31%)
Jul 23, 2015 7.229 7.393 7.187 7.201 321,642 -0.00(-0.06%)
Jul 22, 2015 7.110 7.210 7.055 7.206 166,620 +0.07(+1.03%)
Jul 21, 2015 7.132 7.169 7.036 7.132 247,213 +0.02(+0.32%)
Jul 20, 2015 7.192 7.366 7.100 7.110 878,477 -0.11(-1.46%)
Jul 17, 2015 7.412 7.444 7.146 7.215 284,396 -0.22(-3.02%)
Jul 16, 2015 7.599 7.668 7.408 7.439 174,539 -0.16(-2.17%)
Jul 15, 2015 7.700 7.700 7.453 7.604 185,148 -0.04(-0.54%)
Jul 14, 2015 7.535 7.650 7.471 7.645 307,061 +0.08(+1.03%)
Jul 13, 2015 7.558 7.567 7.428 7.567 267,998 +0.06(+0.79%)
Jul 10, 2015 7.590 7.709 7.467 7.508 140,052 -0.09(-1.20%)
Jul 09, 2015 7.709 7.869 7.444 7.599 506,524 -0.12(-1.54%)
Jul 08, 2015 7.559 7.805 7.559 7.718 238,775 -0.05(-0.71%)
Jul 07, 2015 7.659 7.792 7.467 7.773 445,285 +0.05(+0.65%)
Jul 06, 2015 7.801 7.824 7.668 7.723 209,714 -0.11(-1.46%)
Jul 02, 2015 7.851 7.837 7.837 7.837 166,450 -0.04(-0.47%)
Jul 01, 2015 7.842 8.011 7.815 7.874 195,989 -0.01(-0.12%)
Jun 30, 2015 8.011 8.011 7.847 7.883 249,756 -0.13(-1.60%)
Jun 29, 2015 8.108 8.126 7.924 8.011 135,342 -0.08(-0.96%)
Jun 26, 2015 8.002 8.117 8.002 8.089 50,487 +0.03(+0.34%)
Jun 25, 2015 7.961 8.062 7.924 8.062 625,141 +0.05(+0.63%)
Jun 24, 2015 8.195 8.204 7.869 8.011 437,281 -0.19(-2.29%)
Jun 23, 2015 8.172 8.227 8.149 8.199 253,100 +0.04(+0.51%)
Jun 22, 2015 8.130 8.160 8.075 8.158 236,962 +0.07(+0.91%)
Jun 19, 2015 8.089 8.130 8.025 8.085 459,949 -0.00(-0.06%)
Jun 18, 2015 8.066 8.167 8.053 8.089 941,986 +0.02(+0.23%)
Jun 17, 2015 8.117 8.236 8.071 8.071 475,921 -0.05(-0.62%)
Jun 16, 2015 8.121 8.204 8.094 8.121 236,842 -0.01(-0.11%)
Jun 15, 2015 8.172 8.208 8.057 8.130 225,013 +0.02(+0.23%)
Jun 12, 2015 8.185 8.272 8.066 8.112 209,163 -0.05(-0.67%)
Jun 11, 2015 8.217 8.222 8.108 8.167 217,093 -0.05(-0.61%)
Jun 10, 2015 8.053 8.240 8.053 8.217 205,616 +0.05(+0.67%)
Jun 09, 2015 8.227 8.284 8.066 8.162 160,091 -0.01(-0.17%)
Jun 08, 2015 8.286 8.309 8.092 8.176 409,823 -0.16(-1.87%)
Jun 05, 2015 8.195 8.426 8.048 8.332 2,537,561 +0.18(+2.19%)
Jun 04, 2015 8.117 8.286 7.911 8.153 2,427,189 -0.02(-0.22%)
Jun 03, 2015 8.172 8.263 8.089 8.172 1,879,486 -0.04(-0.45%)
Jun 02, 2015 8.259 8.355 8.121 8.208 1,973,563 +0.00(+0.00%)
Jun 01, 2015 8.286 8.286 8.066 8.208 886,553 -0.07(-0.88%)
May 29, 2015 8.167 8.309 8.103 8.281 75,125 +0.07(+0.84%)
May 28, 2015 8.341 8.341 8.085 8.213 490,770 +0.11(+1.41%)
May 27, 2015 8.213 8.236 8.066 8.098 362,988 -0.04(-0.51%)
May 26, 2015 8.213 8.231 8.021 8.140 347,101 -0.10(-1.17%)
May 22, 2015 7.865 8.236 8.236 8.236 394,718 +0.27(+3.45%)
May 21, 2015 7.828 8.053 7.741 7.961 822,419 +0.18(+2.35%)
May 20, 2015 7.737 7.819 7.686 7.778 381,741 +0.01(+0.18%)
May 19, 2015 7.650 7.874 7.595 7.764 313,477 +0.03(+0.41%)
May 18, 2015 7.705 7.755 7.631 7.732 465,152 -0.05(-0.59%)
May 15, 2015 7.947 7.947 7.728 7.778 994,993 -0.11(-1.39%)
May 14, 2015 8.089 8.089 7.874 7.888 540,140 -0.12(-1.54%)
May 13, 2015 7.929 8.126 7.929 8.011 769,175 +0.00(+0.00%)
May 12, 2015 8.062 8.103 7.943 8.011 879,954 -0.12(-1.52%)
May 11, 2015 8.373 8.469 8.108 8.135 2,148,216 +0.01(+0.17%)
May 08, 2015 8.190 8.227 8.103 8.121 1,356,871 +0.01(+0.17%)
May 07, 2015 8.103 8.309 8.103 8.108 784,494 +0.00(+0.06%)
May 06, 2015 8.213 8.442 8.062 8.103 2,930,443 -0.14(-1.67%)
May 05, 2015 8.126 8.346 8.126 8.240 2,188,116 +0.11(+1.41%)
May 04, 2015 8.300 8.346 8.011 8.126 6,803,634 -0.22(-2.69%)
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.