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 (%)
May 31, 2018 10.42 10.52 10.32 10.34 168,405 -0.16(-1.57%)
May 30, 2018 10.43 10.56 10.36 10.50 286,765 +0.11(+1.04%)
May 29, 2018 10.20 10.44 10.16 10.39 352,827 +0.14(+1.38%)
May 25, 2018 10.25 10.25 10.25 0 -0.09(-0.88%)
May 24, 2018 10.40 10.41 10.22 10.34 195,263 -0.11(-1.03%)
May 23, 2018 10.53 10.59 10.39 10.45 165,991 -0.05(-0.49%)
May 22, 2018 10.62 10.63 10.42 10.50 379,145 -0.07(-0.70%)
May 21, 2018 10.53 10.63 10.49 10.57 224,751 +0.15(+1.42%)
May 18, 2018 10.45 10.56 10.41 10.43 155,304 -0.02(-0.22%)
May 17, 2018 10.38 10.59 10.35 10.45 568,217 +0.09(+0.82%)
May 16, 2018 10.36 10.55 10.31 10.36 291,392 -0.01(-0.10%)
May 15, 2018 10.30 10.43 10.27 10.37 266,992 +0.02(+0.22%)
May 14, 2018 10.42 10.45 10.32 10.35 286,256 +0.03(+0.32%)
May 11, 2018 10.52 10.53 10.31 10.32 282,755 -0.12(-1.18%)
May 10, 2018 10.53 10.58 10.40 10.44 461,914 -0.06(-0.53%)
May 09, 2018 10.33 10.60 10.17 10.50 506,010 +0.42(+4.15%)
May 08, 2018 10.05 10.17 9.855 10.08 409,429 +0.27(+2.79%)
May 07, 2018 9.861 9.950 9.743 9.805 166,758 -0.02(-0.23%)
May 04, 2018 9.816 9.888 9.687 9.827 210,390 -0.02(-0.23%)
May 03, 2018 9.721 9.872 9.604 9.849 194,547 +0.08(+0.86%)
May 02, 2018 9.793 9.874 9.743 9.766 112,817 -0.06(-0.63%)
May 01, 2018 9.911 9.916 9.704 9.827 108,089 -0.09(-0.90%)
Apr 30, 2018 9.788 9.939 9.754 9.916 160,226 +0.17(+1.78%)
Apr 27, 2018 9.849 9.905 9.732 9.743 127,050 -0.18(-1.80%)
Apr 26, 2018 9.888 10.03 9.849 9.922 110,487 +0.03(+0.34%)
Apr 25, 2018 9.743 9.911 9.687 9.888 96,389 +0.15(+1.49%)
Apr 24, 2018 9.788 9.788 9.643 9.743 235,258 -0.01(-0.11%)
Apr 23, 2018 9.844 9.844 9.699 9.754 256,888 -0.09(-0.96%)
Apr 20, 2018 9.916 9.955 9.777 9.849 219,307 -0.07(-0.73%)
Apr 19, 2018 9.989 10.06 9.889 9.922 160,991 -0.07(-0.73%)
Apr 18, 2018 9.861 10.07 9.861 9.995 579,494 +0.17(+1.70%)
Apr 17, 2018 9.861 9.877 9.788 9.827 183,885 +0.01(+0.06%)
Apr 16, 2018 9.827 9.866 9.648 9.821 296,311 +0.06(+0.57%)
Apr 13, 2018 9.805 9.821 9.710 9.766 337,475 +0.00(+0.00%)
Apr 12, 2018 9.760 9.788 9.687 9.766 258,696 +0.01(+0.06%)
Apr 11, 2018 9.559 9.810 9.559 9.760 537,384 +0.18(+1.86%)
Apr 10, 2018 9.475 9.609 9.380 9.581 141,450 +0.20(+2.14%)
Apr 09, 2018 9.475 9.559 9.380 9.380 176,333 -0.06(-0.65%)
Apr 06, 2018 9.386 9.509 9.313 9.442 461,250 +0.01(+0.06%)
Apr 05, 2018 9.302 9.492 9.302 9.436 689,435 +0.13(+1.44%)
Apr 04, 2018 9.274 9.341 9.224 9.302 121,862 -0.05(-0.54%)
Apr 03, 2018 9.285 9.431 9.252 9.352 123,735 +0.09(+0.96%)
Apr 02, 2018 9.218 9.308 9.157 9.263 483,873 +0.02(+0.24%)
Mar 29, 2018 9.241 9.241 9.241 0 +0.02(+0.18%)
Mar 28, 2018 9.224 9.380 9.174 9.224 148,868 -0.03(-0.36%)
Mar 27, 2018 9.514 9.514 9.135 9.257 469,037 -0.26(-2.70%)
Mar 26, 2018 9.581 9.626 9.458 9.514 165,248 +0.04(+0.47%)
Mar 23, 2018 9.464 9.609 9.464 9.470 100,082 +0.01(+0.06%)
Mar 22, 2018 9.559 9.604 9.447 9.464 146,932 -0.20(-2.02%)
Mar 21, 2018 9.576 9.715 9.520 9.659 141,802 +0.08(+0.82%)
Mar 20, 2018 9.587 9.676 9.531 9.581 256,069 -0.01(-0.06%)
Mar 19, 2018 9.721 9.721 9.503 9.587 93,299 -0.18(-1.89%)
Mar 16, 2018 9.548 9.777 9.503 9.771 228,183 +0.25(+2.64%)
Mar 15, 2018 9.620 9.715 9.498 9.520 168,085 -0.08(-0.87%)
Mar 14, 2018 9.743 9.849 9.567 9.604 90,942 -0.14(-1.43%)
Mar 13, 2018 9.877 9.883 9.665 9.743 170,064 -0.12(-1.24%)
Mar 12, 2018 9.782 9.871 9.743 9.866 195,204 +0.08(+0.86%)
Mar 09, 2018 9.637 9.782 9.576 9.782 125,723 +0.24(+2.52%)
Mar 08, 2018 9.576 9.604 9.486 9.542 147,598 -0.03(-0.35%)
Mar 07, 2018 9.531 9.576 139,480 -0.14(-1.44%)
Mar 06, 2018 9.754 9.813 9.679 9.715 154,561 +0.04(+0.40%)
Mar 05, 2018 9.704 9.794 9.618 9.676 121,367 -0.03(-0.29%)
Mar 02, 2018 9.615 9.721 9.525 9.704 164,310 +0.08(+0.81%)
Mar 01, 2018 9.570 9.676 9.559 9.626 186,382 +0.06(+0.58%)
Feb 28, 2018 9.911 9.911 9.570 9.570 526,397 -0.20(-2.06%)
Feb 27, 2018 9.911 10.12 9.632 9.771 973,688 -0.39(-3.79%)
Feb 26, 2018 10.21 10.40 9.983 10.16 350,712 +0.03(+0.33%)
Feb 23, 2018 10.04 10.16 9.978 10.12 162,762 +0.10(+1.00%)
Feb 22, 2018 10.05 10.08 9.953 10.02 203,634 +0.04(+0.39%)
Feb 21, 2018 9.995 10.10 9.972 9.983 205,187 -0.04(-0.39%)
Feb 20, 2018 9.972 10.12 9.926 10.02 282,809 +0.01(+0.11%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.07(+0.74%)
Feb 15, 2018 9.822 9.981 9.767 9.937 442,355 +0.18(+1.86%)
Feb 14, 2018 9.454 9.828 9.443 9.756 344,986 +0.23(+2.42%)
Feb 13, 2018 9.520 9.630 9.413 9.526 246,019 -0.06(-0.63%)
Feb 12, 2018 9.427 9.674 9.427 9.586 182,970 +0.16(+1.69%)
Feb 09, 2018 9.465 9.515 9.197 9.427 483,283 +0.04(+0.47%)
Feb 08, 2018 9.586 9.657 9.320 9.383 433,177 -0.25(-2.62%)
Feb 07, 2018 9.707 9.855 9.493 9.635 480,832 -0.06(-0.62%)
Feb 06, 2018 9.520 9.734 9.520 9.696 159,847 +0.06(+0.63%)
Feb 05, 2018 9.608 9.822 9.520 9.635 184,838 -0.08(-0.79%)
Feb 02, 2018 9.778 9.822 9.646 9.712 274,842 -0.13(-1.34%)
Feb 01, 2018 10.05 10.21 9.685 9.844 768,411 -0.23(-2.29%)
Jan 31, 2018 10.10 10.23 9.998 10.07 177,032 -0.04(-0.43%)
Jan 30, 2018 10.19 10.19 10.19 10.12 393,689 -0.17(-1.65%)
Jan 29, 2018 10.27 10.33 10.17 10.29 252,610 +0.02(+0.16%)
Jan 26, 2018 10.29 10.34 10.23 10.27 160,685 -0.01(-0.11%)
Jan 25, 2018 10.32 10.37 10.23 10.28 192,580 -0.05(-0.53%)
Jan 24, 2018 10.35 10.38 10.24 10.34 342,307 -0.01(-0.05%)
Jan 23, 2018 10.39 10.39 10.24 10.34 327,192 +0.04(+0.43%)
Jan 22, 2018 10.18 10.30 10.08 10.30 450,833 +0.13(+1.24%)
Jan 19, 2018 10.12 10.25 10.03 10.17 234,098 +0.05(+0.54%)
Jan 18, 2018 10.20 10.23 10.07 10.12 197,792 -0.13(-1.28%)
Jan 17, 2018 10.16 10.30 10.09 10.25 122,011 +0.08(+0.81%)
Jan 16, 2018 10.44 10.44 10.16 10.17 240,254 -0.24(-2.27%)
Jan 12, 2018 10.40 10.40 10.40 0 +0.18(+1.77%)
Jan 11, 2018 10.12 10.30 10.11 10.22 308,905 +0.15(+1.53%)
Jan 10, 2018 10.08 10.10 9.965 10.07 282,622 -0.02(-0.22%)
Jan 09, 2018 10.24 10.27 9.970 10.09 260,764 -0.06(-0.59%)
Jan 08, 2018 10.04 10.24 10.04 10.15 148,575 +0.07(+0.71%)
Jan 05, 2018 10.12 10.20 10.04 10.08 286,555 -0.04(-0.38%)
Jan 04, 2018 9.932 10.17 9.932 10.12 354,264 +0.18(+1.82%)
Jan 03, 2018 9.866 10.02 9.630 9.937 777,994 +0.07(+0.72%)
Jan 02, 2018 9.860 9.932 9.723 9.866 202,428 +0.02(+0.22%)
Dec 29, 2017 9.844 9.844 9.844 0 -0.02(-0.22%)
Dec 28, 2017 9.817 9.926 9.729 9.866 241,045 +0.00(+0.00%)
Dec 27, 2017 10.07 10.08 9.871 9.866 155,079 -0.21(-2.07%)
Dec 26, 2017 9.926 10.17 9.926 10.07 199,490 +0.10(+1.05%)
Dec 22, 2017 9.959 10.00 9.910 9.970 116,817 +0.05(+0.50%)
Dec 21, 2017 9.729 10.02 9.652 9.921 226,812 +0.21(+2.15%)
Dec 20, 2017 9.575 9.751 9.526 9.712 141,070 +0.16(+1.72%)
Dec 19, 2017 9.690 9.793 9.509 9.548 232,203 -0.17(-1.75%)
Dec 18, 2017 9.789 9.855 9.707 9.718 150,308 +0.00(+0.00%)
Dec 15, 2017 9.740 9.817 9.635 9.718 350,061 -0.01(-0.11%)
Dec 14, 2017 9.937 9.996 9.696 9.729 294,893 -0.21(-2.10%)
Dec 13, 2017 9.866 10.01 9.806 9.937 262,862 +0.06(+0.61%)
Dec 12, 2017 10.04 10.11 9.784 9.877 291,191 -0.14(-1.37%)
Dec 11, 2017 10.03 10.19 9.882 10.01 582,020 -0.01(-0.11%)
Dec 08, 2017 9.877 10.15 9.825 10.03 363,489 +0.19(+1.90%)
Dec 07, 2017 9.811 9.904 9.748 9.838 179,595 +0.08(+0.84%)
Dec 06, 2017 9.866 9.935 9.712 9.756 470,440 -0.11(-1.11%)
Dec 05, 2017 9.833 9.992 9.822 9.866 141,965 +0.07(+0.73%)
Dec 04, 2017 9.943 9.987 9.773 9.795 458,332 -0.15(-1.49%)
Dec 01, 2017 9.866 10.12 9.855 9.943 669,220 +0.09(+0.89%)
Nov 30, 2017 9.679 9.915 9.570 9.855 625,682 +0.18(+1.87%)
Nov 29, 2017 9.740 9.784 9.630 9.674 508,806 -0.07(-0.68%)
Nov 28, 2017 9.751 9.822 9.624 9.740 771,072 +0.05(+0.57%)
Nov 27, 2017 9.356 9.712 9.356 9.685 506,533 +0.38(+4.07%)
Nov 24, 2017 9.345 9.405 9.295 9.306 18,486 -0.03(-0.29%)
Nov 22, 2017 9.328 9.378 9.290 9.334 93,629 +0.01(+0.12%)
Nov 21, 2017 9.213 9.405 9.213 9.323 139,995 +0.11(+1.19%)
Nov 20, 2017 9.389 9.465 9.186 9.213 281,820 -0.18(-1.87%)
Nov 17, 2017 9.279 9.405 9.251 9.389 107,084 +0.13(+1.36%)
Nov 16, 2017 9.339 9.405 9.186 9.262 138,845 -0.04(-0.46%)
Nov 15, 2017 9.386 9.413 9.262 9.305 371,932 -0.08(-0.86%)
Nov 14, 2017 9.445 9.510 9.370 9.386 208,430 -0.06(-0.68%)
Nov 13, 2017 9.698 9.717 9.413 9.450 808,536 -0.27(-2.83%)
Nov 10, 2017 9.687 9.833 9.607 9.725 100,141 +0.02(+0.22%)
Nov 09, 2017 9.736 9.854 9.660 9.704 108,415 +0.00(+0.00%)
Nov 08, 2017 9.617 9.747 9.534 9.704 137,929 +0.11(+1.12%)
Nov 07, 2017 9.968 9.968 9.445 9.596 235,929 -0.29(-2.94%)
Nov 06, 2017 9.903 9.929 9.822 9.887 656,278 +0.03(+0.27%)
Nov 03, 2017 9.763 9.919 9.763 9.860 195,683 +0.09(+0.94%)
Nov 02, 2017 9.881 9.895 9.731 9.768 291,264 -0.11(-1.15%)
Nov 01, 2017 9.768 9.946 9.744 9.881 204,171 +0.14(+1.44%)
Oct 31, 2017 9.671 9.741 9.623 9.741 318,991 +0.07(+0.72%)
Oct 30, 2017 9.547 9.671 9.510 9.671 317,291 +0.12(+1.24%)
Oct 27, 2017 9.391 9.580 9.353 9.553 404,604 +0.16(+1.66%)
Oct 26, 2017 9.353 9.499 9.313 9.396 200,141 +0.05(+0.52%)
Oct 25, 2017 9.375 9.402 9.181 9.348 246,946 +0.03(+0.35%)
Oct 24, 2017 9.310 9.380 9.267 9.316 128,724 +0.02(+0.23%)
Oct 23, 2017 9.353 9.402 9.235 9.294 75,946 -0.05(-0.58%)
Oct 20, 2017 9.289 9.493 9.248 9.348 275,358 +0.05(+0.58%)
Oct 19, 2017 9.305 9.316 9.229 9.294 78,984 -0.01(-0.12%)
Oct 18, 2017 9.294 9.450 9.251 9.305 95,226 +0.01(+0.12%)
Oct 17, 2017 9.283 9.348 9.219 9.294 94,667 +0.00(+0.00%)
Oct 16, 2017 9.364 9.364 9.262 9.294 96,169 +0.02(+0.17%)
Oct 13, 2017 9.267 9.310 9.186 9.278 119,724 +0.01(+0.06%)
Oct 12, 2017 9.035 9.343 9.003 9.273 243,986 +0.19(+2.14%)
Oct 11, 2017 9.106 9.106 9.030 9.079 61,196 +0.01(+0.06%)
Oct 10, 2017 9.106 9.159 9.068 9.073 84,840 -0.03(-0.30%)
Oct 09, 2017 9.165 9.213 9.079 9.100 40,342 -0.06(-0.71%)
Oct 06, 2017 9.256 9.256 9.062 9.165 156,129 -0.09(-0.99%)
Oct 05, 2017 9.159 9.359 9.143 9.256 135,212 +0.09(+1.00%)
Oct 04, 2017 9.213 9.273 9.143 9.165 132,851 -0.06(-0.70%)
Oct 03, 2017 9.343 9.361 9.143 9.229 103,081 -0.11(-1.21%)
Oct 02, 2017 9.305 9.364 9.246 9.343 71,495 +0.00(+0.00%)
Sep 29, 2017 9.229 9.348 9.138 9.343 105,865 +0.12(+1.29%)
Sep 28, 2017 9.337 9.343 9.116 9.224 331,469 -0.12(-1.27%)
Sep 27, 2017 9.413 9.418 9.283 9.343 199,427 -0.08(-0.80%)
Sep 26, 2017 9.343 9.461 9.289 9.418 82,121 +0.05(+0.52%)
Sep 25, 2017 9.321 9.450 9.321 9.370 168,084 +0.10(+1.05%)
Sep 22, 2017 9.262 9.429 9.229 9.273 174,426 +0.01(+0.06%)
Sep 21, 2017 9.283 9.294 9.219 9.267 73,457 -0.01(-0.12%)
Sep 20, 2017 9.240 9.306 9.219 9.278 136,010 +0.04(+0.41%)
Sep 19, 2017 9.278 9.310 9.227 9.240 84,717 -0.03(-0.29%)
Sep 18, 2017 9.267 9.294 9.186 9.267 74,520 -0.02(-0.17%)
Sep 15, 2017 9.181 9.364 9.170 9.283 337,570 +0.11(+1.17%)
Sep 14, 2017 9.294 9.426 9.159 9.176 254,302 -0.12(-1.28%)
Sep 13, 2017 9.224 9.402 9.208 9.294 165,090 +0.09(+1.00%)
Sep 12, 2017 9.165 9.329 9.138 9.203 107,502 +0.05(+0.53%)
Sep 11, 2017 9.219 9.256 9.127 9.154 123,842 -0.04(-0.41%)
Sep 08, 2017 9.337 9.337 9.122 9.192 139,711 -0.15(-1.56%)
Sep 07, 2017 9.407 9.407 9.203 9.337 62,098 -0.05(-0.57%)
Sep 06, 2017 9.450 9.518 9.294 9.391 223,208 -0.03(-0.29%)
Sep 05, 2017 9.537 9.656 9.294 9.418 473,675 -0.11(-1.13%)
Sep 01, 2017 9.299 9.599 9.275 9.526 149,058 +0.24(+2.61%)
Aug 31, 2017 9.203 9.353 9.203 9.283 145,305 +0.12(+1.35%)
Aug 30, 2017 9.111 9.219 9.087 9.159 113,074 +0.03(+0.29%)
Aug 29, 2017 9.278 9.278 9.079 9.132 260,983 -0.05(-0.59%)
Aug 28, 2017 9.025 9.294 8.890 9.186 3,269,224 +0.16(+1.79%)
Aug 25, 2017 9.046 9.073 8.949 9.025 80,753 +0.04(+0.42%)
Aug 24, 2017 8.928 9.019 8.879 8.987 156,384 +0.04(+0.48%)
Aug 23, 2017 8.879 8.992 8.874 8.944 88,574 +0.04(+0.42%)
Aug 22, 2017 8.895 8.938 8.836 8.906 143,195 +0.06(+0.73%)
Aug 21, 2017 8.895 8.912 8.780 8.842 862,524 -0.03(-0.30%)
Aug 18, 2017 8.809 8.925 8.723 8.868 144,871 +0.07(+0.80%)
Aug 17, 2017 8.890 8.890 8.761 8.798 193,836 -0.06(-0.73%)
Aug 16, 2017 8.955 8.965 8.797 8.863 258,183 -0.01(-0.12%)
Aug 15, 2017 8.982 9.003 8.801 8.874 140,132 -0.10(-1.13%)
Aug 14, 2017 8.996 9.003 8.847 8.975 239,635 -0.02(-0.18%)
Aug 11, 2017 8.631 9.070 8.578 8.991 659,353 +0.29(+3.28%)
Aug 10, 2017 8.647 8.819 8.647 8.705 406,162 +0.06(+0.67%)
Aug 09, 2017 8.700 8.843 8.642 8.647 484,513 -0.04(-0.49%)
Aug 08, 2017 8.991 9.176 8.626 8.689 394,558 -0.04(-0.42%)
Aug 07, 2017 8.684 8.859 8.589 8.726 97,799 +0.08(+0.92%)
Aug 04, 2017 8.631 8.784 8.584 8.647 535,208 +0.01(+0.12%)
Aug 03, 2017 8.927 8.927 8.615 8.636 341,817 -0.29(-3.26%)
Aug 02, 2017 8.779 8.964 8.700 8.927 655,664 +0.15(+1.69%)
Aug 01, 2017 8.827 8.885 8.732 8.779 440,888 -0.02(-0.18%)
Jul 31, 2017 8.832 8.917 8.774 8.795 209,548 -0.03(-0.36%)
Jul 28, 2017 8.710 8.837 8.668 8.827 159,185 +0.11(+1.21%)
Jul 27, 2017 8.710 8.721 8.610 8.721 134,336 +0.06(+0.67%)
Jul 26, 2017 8.621 8.718 8.573 8.663 225,196 +0.09(+1.05%)
Jul 25, 2017 8.594 8.605 8.520 8.573 290,387 +0.02(+0.25%)
Jul 24, 2017 8.520 8.552 8.478 8.552 255,879 +0.05(+0.56%)
Jul 21, 2017 8.499 8.504 8.439 8.504 207,233 +0.04(+0.44%)
Jul 20, 2017 8.494 8.478 8.467 175,053 -0.03(-0.31%)
Jul 19, 2017 8.462 8.536 8.441 8.494 163,963 +0.03(+0.38%)
Jul 18, 2017 8.488 8.499 8.430 8.462 154,746 -0.03(-0.31%)
Jul 17, 2017 8.584 8.584 8.420 8.488 133,112 -0.11(-1.23%)
Jul 14, 2017 8.462 8.594 8.377 8.594 403,593 +0.11(+1.31%)
Jul 13, 2017 8.462 8.504 8.335 8.483 250,656 +0.02(+0.25%)
Jul 12, 2017 8.541 8.546 8.398 8.462 163,892 -0.02(-0.19%)
Jul 11, 2017 8.451 8.496 8.346 8.478 170,192 +0.06(+0.75%)
Jul 10, 2017 8.478 8.488 8.340 8.414 119,134 -0.11(-1.24%)
Jul 07, 2017 8.388 8.520 8.208 8.520 307,009 +0.12(+1.38%)
Jul 06, 2017 8.494 8.525 8.303 8.404 219,707 -0.06(-0.69%)
Jul 05, 2017 8.462 8.499 8.293 8.462 219,851 -0.01(-0.12%)
Jul 03, 2017 8.356 8.515 8.340 8.472 86,205 +0.14(+1.65%)
Jun 30, 2017 8.488 8.520 8.229 8.335 593,058 -0.15(-1.81%)
Jun 29, 2017 8.467 8.496 8.346 8.488 620,353 +0.04(+0.50%)
Jun 28, 2017 8.435 8.562 8.367 8.446 415,931 +0.02(+0.25%)
Jun 27, 2017 8.441 8.478 8.335 8.425 535,187 +0.00(+0.00%)
Jun 26, 2017 8.372 8.446 8.266 8.425 275,710 +0.06(+0.76%)
Jun 23, 2017 8.171 8.372 8.145 8.361 254,247 +0.21(+2.53%)
Jun 22, 2017 8.176 8.293 8.108 8.155 555,673 -0.02(-0.19%)
Jun 21, 2017 8.224 8.260 8.012 8.171 652,096 -0.05(-0.58%)
Jun 20, 2017 8.208 8.287 8.065 8.219 661,537 -0.05(-0.64%)
Jun 19, 2017 8.293 8.314 8.086 8.271 1,647,018 +0.04(+0.51%)
Jun 16, 2017 8.393 8.393 8.108 8.229 621,756 -0.11(-1.27%)
Jun 15, 2017 8.176 8.393 8.023 8.335 651,169 +0.13(+1.61%)
Jun 14, 2017 8.282 8.403 7.996 8.203 443,663 -0.10(-1.21%)
Jun 13, 2017 8.451 8.536 8.298 8.303 429,692 -0.05(-0.57%)
Jun 12, 2017 8.610 8.621 8.330 8.351 323,319 +0.02(+0.25%)
Jun 09, 2017 8.367 8.499 8.266 8.330 403,659 +0.01(+0.13%)
Jun 08, 2017 8.398 8.462 8.303 8.319 156,551 -0.10(-1.13%)
Jun 07, 2017 8.599 8.599 8.383 8.414 256,665 -0.20(-2.33%)
Jun 06, 2017 8.615 8.636 8.462 8.615 339,225 +0.05(+0.62%)
Jun 05, 2017 8.509 8.636 8.441 8.562 261,752 -0.02(-0.25%)
Jun 02, 2017 8.546 8.610 8.409 8.584 413,688 +0.02(+0.25%)
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.