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

Black Stone Minerals LP (NY: BSM )

16.39 +0.19 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2016 7.787 7.863 7.726 7.772 103,774 -0.06(-0.71%)
May 27, 2016 7.969 7.827 7.827 7.827 150,503 -0.21(-2.64%)
May 26, 2016 7.847 8.040 7.787 8.040 238,814 +0.25(+3.25%)
May 25, 2016 7.883 7.923 7.706 7.787 600,848 -0.03(-0.39%)
May 24, 2016 7.984 7.984 7.779 7.817 822,526 -0.02(-0.19%)
May 23, 2016 7.741 7.847 7.630 7.832 328,873 +0.05(+0.65%)
May 20, 2016 7.858 7.868 7.731 7.782 254,701 -0.03(-0.32%)
May 19, 2016 7.787 7.979 7.574 7.807 1,113,032 -0.07(-0.83%)
May 18, 2016 8.090 8.090 7.812 7.873 578,544 -0.21(-2.63%)
May 17, 2016 7.954 8.161 7.954 8.085 652,635 +0.13(+1.67%)
May 16, 2016 7.853 8.082 7.853 7.952 444,673 +0.14(+1.78%)
May 13, 2016 8.012 8.057 7.803 7.813 615,942 -0.17(-2.18%)
May 12, 2016 8.211 8.269 7.982 7.987 404,414 -0.17(-2.13%)
May 11, 2016 8.186 8.281 8.161 8.161 143,601 -0.08(-1.03%)
May 10, 2016 8.370 8.370 8.092 8.246 180,979 +0.06(+0.79%)
May 09, 2016 8.455 8.530 8.112 8.181 133,980 -0.28(-3.29%)
May 06, 2016 8.385 8.480 8.266 8.460 326,139 +0.12(+1.43%)
May 05, 2016 8.131 8.430 8.131 8.340 83,525 +0.41(+5.14%)
May 04, 2016 7.913 8.062 7.843 7.932 63,080 +0.02(+0.25%)
May 03, 2016 8.067 8.067 7.734 7.913 103,984 -0.17(-2.09%)
May 02, 2016 8.385 8.385 7.992 8.082 95,987 -0.24(-2.93%)
Apr 29, 2016 8.365 8.504 8.305 8.325 158,352 -0.04(-0.48%)
Apr 28, 2016 8.196 8.455 8.161 8.365 128,881 +0.15(+1.88%)
Apr 27, 2016 7.977 8.231 7.977 8.211 177,781 +0.24(+3.06%)
Apr 26, 2016 7.957 8.082 7.932 7.967 124,497 +0.01(+0.13%)
Apr 25, 2016 8.072 8.162 7.957 7.957 83,668 -0.09(-1.11%)
Apr 22, 2016 7.858 8.256 7.818 8.047 347,529 +0.28(+3.65%)
Apr 21, 2016 7.848 8.000 7.763 7.763 74,288 -0.06(-0.76%)
Apr 20, 2016 7.470 7.932 7.470 7.823 161,547 +0.36(+4.87%)
Apr 19, 2016 7.455 7.629 7.390 7.460 303,196 +0.04(+0.60%)
Apr 18, 2016 7.037 7.510 7.012 7.415 214,928 +0.27(+3.83%)
Apr 15, 2016 7.286 7.286 7.057 7.142 140,366 -0.20(-2.71%)
Apr 14, 2016 7.361 7.395 7.311 7.341 53,392 -0.04(-0.61%)
Apr 13, 2016 7.405 7.432 7.331 7.385 127,117 +0.01(+0.20%)
Apr 12, 2016 7.291 7.490 7.271 7.370 132,520 +0.05(+0.68%)
Apr 11, 2016 7.564 7.599 7.246 7.321 52,138 +0.03(+0.48%)
Apr 08, 2016 7.002 7.306 6.997 7.286 386,901 +0.31(+4.49%)
Apr 07, 2016 6.963 7.077 6.963 6.973 101,137 +0.02(+0.36%)
Apr 06, 2016 6.908 7.102 6.853 6.948 120,154 +0.09(+1.38%)
Apr 05, 2016 6.809 6.903 6.789 6.853 72,842 +0.01(+0.22%)
Apr 04, 2016 6.863 7.276 6.822 6.838 261,452 -0.06(-0.87%)
Apr 01, 2016 6.908 7.007 6.769 6.898 160,312 -0.07(-1.00%)
Mar 31, 2016 6.918 7.092 6.918 6.968 185,312 +0.05(+0.72%)
Mar 30, 2016 6.978 7.082 6.898 6.918 268,497 -0.03(-0.43%)
Mar 29, 2016 6.744 6.988 6.699 6.948 141,864 +0.19(+2.80%)
Mar 28, 2016 6.933 6.948 6.759 6.759 103,950 -0.19(-2.79%)
Mar 24, 2016 6.853 6.953 6.953 6.953 427,680 +0.10(+1.53%)
Mar 23, 2016 7.147 7.152 6.843 6.848 248,149 -0.08(-1.22%)
Mar 22, 2016 6.973 7.072 6.809 6.933 83,509 -0.03(-0.50%)
Mar 21, 2016 6.913 7.191 6.913 6.968 399,323 +0.09(+1.30%)
Mar 18, 2016 6.858 7.211 6.729 6.878 3,453,629 +0.03(+0.51%)
Mar 17, 2016 6.838 6.988 6.789 6.843 369,890 +0.12(+1.85%)
Mar 16, 2016 7.112 7.172 6.719 6.719 437,500 -0.40(-5.59%)
Mar 15, 2016 6.769 7.157 6.769 7.117 464,752 +0.31(+4.61%)
Mar 14, 2016 6.749 6.903 6.520 6.804 689,243 +0.05(+0.74%)
Mar 11, 2016 6.719 6.988 6.684 6.754 723,694 +0.07(+1.04%)
Mar 10, 2016 6.739 6.828 6.664 6.684 380,223 +0.02(+0.30%)
Mar 09, 2016 6.779 6.893 6.597 6.664 279,526 -0.07(-1.11%)
Mar 08, 2016 6.754 6.838 6.460 6.739 453,496 +0.09(+1.42%)
Mar 07, 2016 6.540 6.719 6.515 6.644 282,874 +0.17(+2.69%)
Mar 04, 2016 6.436 6.585 6.227 6.470 419,096 +0.04(+0.62%)
Mar 03, 2016 6.316 6.443 6.217 6.431 205,224 +0.13(+2.13%)
Mar 02, 2016 6.366 6.366 6.058 6.296 410,533 -0.06(-0.94%)
Mar 01, 2016 6.242 6.361 6.152 6.356 543,765 +0.17(+2.82%)
Feb 29, 2016 6.237 6.391 6.127 6.182 505,250 +0.07(+1.22%)
Feb 26, 2016 6.147 6.366 5.978 6.107 190,198 +0.02(+0.33%)
Feb 25, 2016 5.988 6.127 5.734 6.087 95,153 +0.11(+1.83%)
Feb 24, 2016 5.874 6.008 5.739 5.978 142,403 +0.01(+0.17%)
Feb 23, 2016 5.983 6.003 5.869 5.968 278,340 +0.02(+0.42%)
Feb 22, 2016 5.635 5.993 5.635 5.943 136,946 +0.35(+6.22%)
Feb 19, 2016 5.704 5.768 5.446 5.595 226,057 -0.15(-2.68%)
Feb 18, 2016 5.719 5.938 5.655 5.749 100,139 +0.03(+0.52%)
Feb 17, 2016 5.854 6.187 5.670 5.719 314,249 +0.13(+2.34%)
Feb 16, 2016 5.837 6.021 5.496 5.589 416,233 -0.17(-3.04%)
Feb 12, 2016 5.564 5.764 5.764 5.764 480,265 +0.30(+5.42%)
Feb 11, 2016 5.569 5.628 5.258 5.467 1,643,319 +0.22(+4.26%)
Feb 10, 2016 5.628 5.628 5.205 5.244 472,157 -0.29(-5.18%)
Feb 09, 2016 5.662 5.662 5.433 5.530 432,376 -0.15(-2.57%)
Feb 08, 2016 6.109 6.109 5.618 5.676 544,572 -0.45(-7.38%)
Feb 05, 2016 6.318 6.318 6.075 6.128 223,043 -0.18(-2.93%)
Feb 04, 2016 6.298 6.535 6.245 6.313 204,351 +0.08(+1.25%)
Feb 03, 2016 6.221 6.235 5.939 6.235 192,774 +0.11(+1.74%)
Feb 02, 2016 6.225 6.405 5.958 6.128 159,429 -0.16(-2.47%)
Feb 01, 2016 6.595 6.595 6.240 6.284 133,371 -0.40(-6.03%)
Jan 29, 2016 6.818 7.168 6.648 6.687 72,027 -0.16(-2.27%)
Jan 28, 2016 6.648 7.222 6.527 6.843 73,957 +0.34(+5.23%)
Jan 27, 2016 6.464 6.604 6.235 6.502 169,461 +0.05(+0.75%)
Jan 26, 2016 6.405 6.502 6.262 6.454 176,064 +0.13(+2.00%)
Jan 25, 2016 6.347 6.634 6.279 6.327 349,539 -0.07(-1.06%)
Jan 22, 2016 6.629 6.682 6.240 6.396 403,233 -0.09(-1.42%)
Jan 21, 2016 6.493 6.881 6.386 6.488 214,413 +0.00(+0.00%)
Jan 20, 2016 6.512 6.580 6.221 6.488 315,322 -0.12(-1.84%)
Jan 19, 2016 6.813 6.813 6.381 6.609 385,979 -0.18(-2.72%)
Jan 15, 2016 6.323 6.794 6.794 6.794 232,724 +0.03(+0.43%)
Jan 14, 2016 6.668 6.886 6.498 6.765 178,352 +0.12(+1.83%)
Jan 13, 2016 6.804 6.886 6.517 6.643 266,777 -0.12(-1.73%)
Jan 12, 2016 6.935 6.935 6.643 6.760 464,441 -0.12(-1.70%)
Jan 11, 2016 7.197 7.285 6.852 6.877 365,266 -0.32(-4.39%)
Jan 08, 2016 7.295 7.459 7.154 7.193 242,033 -0.10(-1.33%)
Jan 07, 2016 6.998 7.304 6.843 7.290 444,306 +0.25(+3.59%)
Jan 06, 2016 7.465 7.654 6.998 7.037 357,964 -0.55(-7.24%)
Jan 05, 2016 7.314 7.659 7.304 7.586 560,023 +0.21(+2.83%)
Jan 04, 2016 6.945 7.389 6.911 7.377 296,132 +0.36(+5.20%)
Dec 31, 2015 6.804 7.013 7.013 7.013 326,761 +0.13(+1.91%)
Dec 30, 2015 6.813 6.993 6.687 6.881 424,894 +0.03(+0.50%)
Dec 29, 2015 7.120 7.319 6.794 6.847 510,774 -0.23(-3.29%)
Dec 28, 2015 7.285 7.285 6.933 7.081 591,213 -0.19(-2.61%)
Dec 24, 2015 7.620 7.270 7.270 7.270 224,082 -0.34(-4.47%)
Dec 23, 2015 7.110 7.659 6.998 7.610 1,301,497 +0.56(+8.00%)
Dec 22, 2015 7.081 7.411 7.003 7.047 1,219,095 -0.01(-0.21%)
Dec 21, 2015 7.212 7.290 7.008 7.061 669,331 -0.18(-2.48%)
Dec 18, 2015 7.027 7.377 6.984 7.241 1,250,555 +0.18(+2.55%)
Dec 17, 2015 7.144 7.166 6.964 7.061 496,177 -0.08(-1.16%)
Dec 16, 2015 7.134 7.214 6.954 7.144 499,395 -0.04(-0.54%)
Dec 15, 2015 7.013 7.241 6.993 7.183 493,576 +0.17(+2.43%)
Dec 14, 2015 7.052 7.212 6.877 7.013 723,144 -0.01(-0.21%)
Dec 11, 2015 7.061 7.090 6.935 7.027 614,636 -0.03(-0.48%)
Dec 10, 2015 7.071 7.183 6.998 7.061 428,933 +0.05(+0.69%)
Dec 09, 2015 6.522 7.081 6.522 7.013 819,428 +0.44(+6.73%)
Dec 08, 2015 6.711 6.796 6.539 6.570 517,258 -0.15(-2.24%)
Dec 07, 2015 6.872 6.950 6.493 6.721 949,618 -0.24(-3.42%)
Dec 04, 2015 7.202 7.202 6.745 6.959 674,348 -0.31(-4.21%)
Dec 03, 2015 7.533 7.542 7.222 7.265 712,734 -0.24(-3.24%)
Dec 02, 2015 7.659 8.019 7.134 7.508 6,631,335 -0.22(-2.83%)
Dec 01, 2015 7.990 7.990 7.659 7.727 784,807 -0.09(-1.12%)
Nov 30, 2015 7.703 8.004 7.688 7.815 728,186 +0.13(+1.64%)
Nov 27, 2015 7.504 7.717 7.378 7.688 142,054 +0.18(+2.39%)
Nov 25, 2015 7.246 7.508 7.508 7.508 310,917 +0.27(+3.69%)
Nov 24, 2015 7.061 7.285 7.022 7.241 225,880 +0.17(+2.34%)
Nov 23, 2015 6.984 7.090 6.930 7.076 427,347 +0.10(+1.39%)
Nov 20, 2015 6.993 6.998 6.843 6.979 173,918 +0.00(+0.00%)
Nov 19, 2015 6.901 7.022 6.862 6.979 162,720 +0.04(+0.56%)
Nov 18, 2015 6.789 6.998 6.726 6.940 244,083 +0.14(+2.00%)
Nov 17, 2015 6.906 6.906 6.634 6.804 535,191 -0.00(-0.05%)
Nov 16, 2015 6.841 6.912 6.760 6.807 148,988 -0.02(-0.35%)
Nov 13, 2015 6.626 6.898 6.597 6.831 136,918 +0.21(+3.10%)
Nov 12, 2015 6.426 6.783 6.345 6.626 281,958 +0.18(+2.74%)
Nov 11, 2015 6.812 6.855 6.392 6.450 390,938 -0.36(-5.32%)
Nov 10, 2015 7.184 7.184 6.707 6.812 331,446 -0.10(-1.52%)
Nov 09, 2015 6.860 6.955 6.717 6.917 108,313 +0.06(+0.83%)
Nov 06, 2015 6.846 6.860 6.655 6.860 203,738 -0.02(-0.35%)
Nov 05, 2015 6.822 6.912 6.640 6.884 137,302 +0.09(+1.26%)
Nov 04, 2015 6.774 6.869 6.681 6.798 243,643 +0.03(+0.49%)
Nov 03, 2015 6.683 6.831 6.683 6.764 316,720 +0.08(+1.14%)
Nov 02, 2015 6.545 6.760 6.426 6.688 262,953 +0.14(+2.11%)
Oct 30, 2015 6.326 6.550 6.178 6.550 475,123 +0.20(+3.16%)
Oct 29, 2015 6.235 6.407 6.175 6.349 417,122 +0.11(+1.84%)
Oct 28, 2015 5.992 6.316 5.882 6.235 423,532 +0.27(+4.48%)
Oct 27, 2015 6.225 6.230 5.736 5.968 1,720,856 -0.24(-3.84%)
Oct 26, 2015 6.679 6.679 6.168 6.206 556,514 -0.47(-7.07%)
Oct 23, 2015 6.669 6.741 6.478 6.679 191,519 +0.03(+0.50%)
Oct 22, 2015 6.645 6.722 6.440 6.645 449,597 +0.05(+0.80%)
Oct 21, 2015 6.679 6.764 6.559 6.593 128,680 -0.06(-0.86%)
Oct 20, 2015 6.674 6.702 6.617 6.650 413,959 +0.01(+0.14%)
Oct 19, 2015 6.731 6.807 6.597 6.640 130,355 -0.10(-1.42%)
Oct 16, 2015 6.898 7.027 6.736 6.736 459,726 -0.25(-3.55%)
Oct 15, 2015 6.898 7.141 6.779 6.984 430,790 +0.14(+2.09%)
Oct 14, 2015 6.970 7.046 6.757 6.841 405,104 -0.17(-2.38%)
Oct 13, 2015 7.075 7.261 6.927 7.008 135,334 -0.14(-2.00%)
Oct 12, 2015 7.218 7.227 7.046 7.151 150,860 -0.02(-0.27%)
Oct 09, 2015 7.208 7.299 7.117 7.170 260,438 -0.09(-1.18%)
Oct 08, 2015 7.237 7.332 7.127 7.256 248,531 -0.02(-0.26%)
Oct 07, 2015 7.408 7.456 7.218 7.275 740,704 -0.14(-1.93%)
Oct 06, 2015 7.103 7.566 6.875 7.418 637,541 +0.33(+4.64%)
Oct 05, 2015 6.745 7.141 6.745 7.089 202,938 +0.41(+6.14%)
Oct 02, 2015 6.564 6.726 6.559 6.679 287,827 +0.03(+0.50%)
Oct 01, 2015 6.631 6.886 6.574 6.645 486,839 +0.06(+0.94%)
Sep 30, 2015 6.717 6.724 6.381 6.583 222,408 -0.02(-0.36%)
Sep 29, 2015 6.697 6.716 6.559 6.607 172,349 -0.02(-0.29%)
Sep 28, 2015 6.860 6.946 6.593 6.626 142,989 -0.14(-2.11%)
Sep 25, 2015 7.036 7.036 6.736 6.769 111,755 -0.18(-2.54%)
Sep 24, 2015 6.683 7.113 6.683 6.946 206,897 +0.17(+2.54%)
Sep 23, 2015 7.060 7.158 6.702 6.774 197,100 -0.27(-3.86%)
Sep 22, 2015 7.127 7.179 7.013 7.046 63,092 -0.08(-1.14%)
Sep 21, 2015 7.275 7.332 7.075 7.127 110,952 -0.11(-1.58%)
Sep 18, 2015 7.203 7.294 7.032 7.242 78,016 -0.04(-0.52%)
Sep 17, 2015 7.232 7.494 7.232 7.280 205,818 +0.13(+1.87%)
Sep 16, 2015 7.346 7.475 7.128 7.146 248,374 -0.21(-2.79%)
Sep 15, 2015 7.399 7.437 7.304 7.351 91,291 +0.07(+0.98%)
Sep 14, 2015 7.456 7.652 7.203 7.280 86,713 -0.16(-2.18%)
Sep 11, 2015 7.642 7.666 7.442 7.442 81,246 -0.31(-4.00%)
Sep 10, 2015 7.862 7.967 7.742 7.752 262,201 -0.07(-0.91%)
Sep 09, 2015 7.790 7.943 7.719 7.823 145,121 +0.08(+1.05%)
Sep 08, 2015 7.728 7.957 7.637 7.742 135,937 +0.02(+0.31%)
Sep 04, 2015 7.719 7.719 7.719 7.719 124,517 +0.01(+0.19%)
Sep 03, 2015 7.466 7.809 7.346 7.704 351,660 +0.26(+3.53%)
Sep 02, 2015 7.499 7.580 7.170 7.442 363,928 +0.01(+0.13%)
Sep 01, 2015 7.447 7.595 7.359 7.432 292,406 -0.04(-0.51%)
Aug 31, 2015 7.408 7.509 7.289 7.470 428,096 +0.02(+0.32%)
Aug 28, 2015 7.170 7.535 7.156 7.447 397,432 +0.31(+4.34%)
Aug 27, 2015 6.836 7.256 6.717 7.137 248,298 +0.28(+4.03%)
Aug 26, 2015 6.998 6.998 6.788 6.860 241,504 -0.02(-0.28%)
Aug 25, 2015 6.879 6.965 6.769 6.879 463,126 +0.14(+2.12%)
Aug 24, 2015 6.535 6.788 6.483 6.736 503,565 -0.01(-0.14%)
Aug 21, 2015 6.798 6.869 6.640 6.745 334,020 -0.05(-0.77%)
Aug 20, 2015 6.769 6.955 6.540 6.798 112,463 +0.15(+2.22%)
Aug 19, 2015 6.946 6.946 6.495 6.650 415,030 -0.24(-3.53%)
Aug 18, 2015 7.055 7.070 6.812 6.893 92,295 +0.02(+0.30%)
Aug 17, 2015 6.981 6.999 6.807 6.873 257,006 +0.03(+0.41%)
Aug 14, 2015 6.433 6.896 6.292 6.845 450,395 +0.41(+6.41%)
Aug 13, 2015 6.236 6.531 6.231 6.433 181,045 +0.03(+0.51%)
Aug 12, 2015 6.217 6.559 6.217 6.400 235,211 +0.05(+0.81%)
Aug 11, 2015 6.428 6.554 6.292 6.348 108,338 -0.17(-2.59%)
Aug 10, 2015 6.306 6.559 6.306 6.517 89,757 +0.22(+3.42%)
Aug 07, 2015 6.348 6.615 6.231 6.301 242,778 -0.04(-0.66%)
Aug 06, 2015 6.508 6.512 6.278 6.344 226,678 -0.16(-2.52%)
Aug 05, 2015 6.746 6.862 6.465 6.508 185,432 -0.25(-3.74%)
Aug 04, 2015 6.676 6.779 6.629 6.761 350,251 +0.07(+1.12%)
Aug 03, 2015 6.643 6.836 6.564 6.686 231,858 +0.07(+0.99%)
Jul 31, 2015 6.681 6.756 6.597 6.620 209,901 -0.06(-0.84%)
Jul 30, 2015 6.817 6.981 6.676 6.676 239,749 -0.18(-2.66%)
Jul 29, 2015 7.028 7.145 6.840 6.859 206,571 -0.16(-2.33%)
Jul 28, 2015 6.915 7.145 6.803 7.023 321,688 +0.10(+1.42%)
Jul 27, 2015 7.117 7.262 6.915 6.925 582,588 -0.20(-2.83%)
Jul 24, 2015 7.496 7.510 7.096 7.126 293,168 -0.24(-3.31%)
Jul 23, 2015 7.398 7.566 7.356 7.370 314,288 -0.00(-0.06%)
Jul 22, 2015 7.276 7.379 7.220 7.374 162,811 +0.07(+1.03%)
Jul 21, 2015 7.299 7.337 7.201 7.299 241,561 +0.02(+0.32%)
Jul 20, 2015 7.360 7.538 7.267 7.276 858,392 -0.11(-1.46%)
Jul 17, 2015 7.585 7.618 7.313 7.384 277,894 -0.23(-3.02%)
Jul 16, 2015 7.777 7.847 7.581 7.613 170,548 -0.17(-2.17%)
Jul 15, 2015 7.880 7.880 7.627 7.782 180,915 -0.04(-0.54%)
Jul 14, 2015 7.712 7.829 7.646 7.824 300,041 +0.08(+1.03%)
Jul 13, 2015 7.735 7.744 7.602 7.744 261,870 +0.06(+0.79%)
Jul 10, 2015 7.768 7.890 7.641 7.684 136,849 -0.09(-1.20%)
Jul 09, 2015 7.890 8.054 7.618 7.777 494,943 -0.12(-1.54%)
Jul 08, 2015 7.736 7.988 7.736 7.899 233,316 -0.06(-0.71%)
Jul 07, 2015 7.838 7.974 7.641 7.955 435,104 +0.05(+0.65%)
Jul 06, 2015 7.983 8.007 7.847 7.904 204,919 -0.12(-1.46%)
Jul 02, 2015 8.035 8.021 8.021 8.021 162,644 -0.04(-0.47%)
Jul 01, 2015 8.026 8.199 7.997 8.058 191,508 -0.01(-0.12%)
Jun 30, 2015 8.199 8.199 8.030 8.068 244,046 -0.13(-1.60%)
Jun 29, 2015 8.297 8.316 8.110 8.199 132,248 -0.08(-0.96%)
Jun 26, 2015 8.189 8.307 8.189 8.278 49,333 +0.03(+0.34%)
Jun 25, 2015 8.147 8.250 8.110 8.250 610,848 +0.05(+0.63%)
Jun 24, 2015 8.386 8.396 8.054 8.199 427,283 -0.19(-2.29%)
Jun 23, 2015 8.363 8.419 8.339 8.391 247,313 +0.04(+0.51%)
Jun 22, 2015 8.321 8.351 8.264 8.349 231,544 +0.07(+0.91%)
Jun 19, 2015 8.278 8.321 8.213 8.274 449,433 -0.00(-0.06%)
Jun 18, 2015 8.255 8.358 8.241 8.278 920,449 +0.02(+0.23%)
Jun 17, 2015 8.307 8.428 8.260 8.260 465,040 -0.05(-0.62%)
Jun 16, 2015 8.311 8.396 8.283 8.311 231,427 -0.01(-0.11%)
Jun 15, 2015 8.363 8.400 8.246 8.321 219,869 +0.02(+0.23%)
Jun 12, 2015 8.377 8.466 8.255 8.302 204,381 -0.06(-0.67%)
Jun 11, 2015 8.410 8.414 8.297 8.358 212,129 -0.05(-0.61%)
Jun 10, 2015 8.241 8.433 8.241 8.410 200,915 +0.06(+0.67%)
Jun 09, 2015 8.419 8.478 8.255 8.353 156,431 -0.01(-0.17%)
Jun 08, 2015 8.480 8.503 8.281 8.368 400,453 -0.16(-1.87%)
Jun 05, 2015 8.386 8.623 8.236 8.527 2,479,544 +0.18(+2.19%)
Jun 04, 2015 8.307 8.480 8.096 8.344 2,371,695 -0.02(-0.22%)
Jun 03, 2015 8.363 8.457 8.278 8.363 1,836,514 -0.04(-0.45%)
Jun 02, 2015 8.452 8.550 8.311 8.400 1,928,441 +0.00(+0.00%)
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.