Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.237 4.287 4.007 4.194 43,872 +0.01(+0.16%)
Nov 27, 2015 4.192 4.285 4.187 4.187 11,259 -0.04(-0.94%)
Nov 25, 2015 4.192 4.227 4.227 4.227 19,637 +0.00(+0.02%)
Nov 24, 2015 4.404 4.404 4.206 4.226 8,754 -0.11(-2.51%)
Nov 23, 2015 4.473 4.473 4.251 4.335 22,218 -0.16(-3.58%)
Nov 20, 2015 4.661 4.666 4.414 4.496 22,008 -0.27(-5.65%)
Nov 19, 2015 4.295 4.819 4.275 4.765 58,593 +0.49(+11.44%)
Nov 18, 2015 4.290 4.305 4.226 4.275 6,996 +0.02(+0.58%)
Nov 17, 2015 4.290 4.290 4.251 4.251 1,928 -0.02(-0.46%)
Nov 16, 2015 4.275 4.300 4.249 4.271 7,617 +0.05(+1.17%)
Nov 13, 2015 4.241 4.305 4.206 4.221 9,697 -0.05(-1.27%)
Nov 12, 2015 4.196 4.300 4.196 4.275 7,684 -0.01(-0.27%)
Nov 11, 2015 4.305 4.305 4.246 4.287 20,112 -0.02(-0.42%)
Nov 10, 2015 4.379 4.379 4.305 4.305 6,630 +0.07(+1.75%)
Nov 09, 2015 4.493 4.493 4.043 4.231 37,040 -0.24(-5.31%)
Nov 06, 2015 5.007 5.007 4.335 4.468 15,855 -0.57(-11.37%)
Nov 05, 2015 5.185 5.185 4.755 5.042 9,707 -0.06(-1.16%)
Nov 04, 2015 5.071 5.303 5.071 5.101 5,488 +0.10(+1.98%)
Nov 03, 2015 4.893 5.042 4.893 5.002 5,397 +0.03(+0.70%)
Nov 02, 2015 5.026 5.026 4.948 4.967 5,393 -0.07(-1.37%)
Oct 30, 2015 4.700 5.140 4.656 5.037 16,177 +0.36(+7.60%)
Oct 29, 2015 4.657 4.681 4.537 4.681 6,284 +0.12(+2.71%)
Oct 28, 2015 4.597 4.705 4.557 4.557 33,546 -0.10(-2.16%)
Oct 27, 2015 4.805 4.957 4.658 4.658 20,170 -0.22(-4.52%)
Oct 26, 2015 4.972 5.094 4.805 4.879 29,377 -0.09(-1.87%)
Oct 23, 2015 4.928 5.001 4.923 4.972 7,968 +0.05(+1.00%)
Oct 22, 2015 4.955 5.011 4.923 4.923 4,729 +0.00(+0.10%)
Oct 21, 2015 5.075 5.251 4.918 4.918 8,535 +0.00(+0.10%)
Oct 20, 2015 4.879 5.124 4.879 4.913 39,050 +0.00(+0.10%)
Oct 19, 2015 4.856 5.080 4.781 4.908 14,878 +0.12(+2.46%)
Oct 16, 2015 4.859 5.075 4.787 4.790 28,283 -0.10(-2.01%)
Oct 15, 2015 5.031 5.148 4.854 4.888 17,904 -0.17(-3.39%)
Oct 14, 2015 5.089 5.148 5.060 5.060 1,515 -0.09(-1.71%)
Oct 13, 2015 5.148 5.148 5.081 5.148 13,807 -0.20(-3.67%)
Oct 12, 2015 5.237 5.374 5.060 5.344 5,017 +0.15(+2.98%)
Oct 09, 2015 5.227 5.232 4.923 5.190 3,018 -0.03(-0.61%)
Oct 08, 2015 5.050 5.222 5.036 5.222 5,898 -0.01(-0.10%)
Oct 07, 2015 5.232 5.369 5.158 5.227 7,507 +0.13(+2.60%)
Oct 06, 2015 4.830 5.224 4.795 5.094 108,813 +0.14(+2.77%)
Oct 05, 2015 4.673 5.075 4.673 4.957 19,489 +0.26(+5.53%)
Oct 02, 2015 4.653 4.702 4.575 4.697 23,281 -0.10(-2.04%)
Oct 01, 2015 4.835 4.898 4.785 4.795 14,170 -0.04(-0.81%)
Sep 30, 2015 5.393 5.393 4.834 4.835 17,653 -0.57(-10.53%)
Sep 29, 2015 5.761 5.761 5.403 5.403 20,309 -0.19(-3.33%)
Sep 28, 2015 5.594 5.781 5.590 5.590 3,656 -0.13(-2.25%)
Sep 25, 2015 5.801 5.874 5.606 5.718 11,137 +0.11(+1.91%)
Sep 24, 2015 5.801 6.089 5.477 5.611 154,050 -0.03(-0.46%)
Sep 23, 2015 5.635 5.672 5.635 5.637 3,729 -0.02(-0.32%)
Sep 22, 2015 5.703 5.840 5.435 5.655 96,448 -0.05(-0.85%)
Sep 21, 2015 5.699 5.703 5.552 5.703 3,271 -0.00(-0.09%)
Sep 18, 2015 5.850 5.937 5.509 5.708 24,988 -0.14(-2.42%)
Sep 17, 2015 5.806 5.850 5.513 5.850 48,298 +0.11(+1.87%)
Sep 16, 2015 5.728 5.794 5.728 5.742 6,441 -0.11(-1.92%)
Sep 14, 2015 5.762 5.952 5.762 5.855 192 -0.03(-0.48%)
Sep 11, 2015 5.913 5.913 5.883 5.883 1,007 -0.03(-0.51%)
Sep 10, 2015 5.984 6.093 5.879 5.913 3,653 +0.03(+0.58%)
Sep 09, 2015 5.806 5.928 5.806 5.879 7,661 -0.15(-2.55%)
Sep 08, 2015 6.123 6.186 5.947 6.032 37,044 -0.21(-3.32%)
Sep 04, 2015 6.025 6.240 6.240 6.240 5,333 -0.00(-0.08%)
Sep 03, 2015 5.923 6.249 5.850 6.245 10,000 +0.40(+6.84%)
Sep 02, 2015 5.850 5.981 5.728 5.845 42,431 -0.03(-0.50%)
Sep 01, 2015 5.699 6.001 5.699 5.874 28,961 +0.03(+0.50%)
Aug 31, 2015 5.699 6.088 5.635 5.845 16,714 +0.01(+0.15%)
Aug 28, 2015 5.660 6.045 5.557 5.836 46,687 +0.30(+5.38%)
Aug 27, 2015 5.114 5.630 4.831 5.538 63,577 +0.33(+6.24%)
Aug 26, 2015 5.067 5.213 4.796 5.213 49,623 +0.32(+6.54%)
Aug 25, 2015 4.364 4.897 4.364 4.893 44,760 +0.70(+16.65%)
Aug 24, 2015 4.354 4.408 3.588 4.194 26,736 -0.44(-9.42%)
Aug 21, 2015 4.558 4.631 4.461 4.631 33,339 -0.24(-4.98%)
Aug 20, 2015 5.183 5.183 4.854 4.873 27,736 -0.15(-2.90%)
Aug 19, 2015 5.368 5.368 4.946 5.019 70,014 -0.42(-7.75%)
Aug 18, 2015 5.678 5.679 5.382 5.440 13,048 -0.24(-4.18%)
Aug 17, 2015 5.760 5.848 5.678 5.678 25,123 -0.16(-2.66%)
Aug 14, 2015 5.823 5.833 5.823 5.833 1,672 -0.07(-1.15%)
Aug 13, 2015 5.819 5.945 5.819 5.901 11,402 +0.05(+0.91%)
Aug 12, 2015 5.775 5.862 5.760 5.848 13,062 -0.01(-0.17%)
Aug 11, 2015 5.731 5.857 5.731 5.857 17,076 +0.10(+1.68%)
Aug 10, 2015 5.814 5.819 5.761 5.761 12,015 -0.01(-0.17%)
Aug 07, 2015 5.785 5.785 5.723 5.770 6,981 +0.01(+0.17%)
Aug 06, 2015 5.751 5.828 5.727 5.760 16,397 -0.08(-1.33%)
Aug 05, 2015 5.828 5.954 5.828 5.838 7,931 -0.03(-0.58%)
Aug 04, 2015 6.017 6.017 5.872 5.872 16,979 -0.11(-1.78%)
Aug 03, 2015 5.998 6.037 5.979 5.979 6,768 -0.05(-0.88%)
Jul 31, 2015 6.032 6.080 6.032 6.032 28,895 -0.02(-0.32%)
Jul 30, 2015 6.056 6.134 6.013 6.051 15,110 +0.08(+1.38%)
Jul 29, 2015 5.906 6.090 5.906 5.969 8,045 -0.15(-2.52%)
Jul 28, 2015 5.873 6.147 5.873 6.123 16,671 +0.26(+4.39%)
Jul 27, 2015 5.820 6.008 5.820 5.865 15,819 +0.03(+0.54%)
Jul 24, 2015 5.911 5.911 5.808 5.834 9,402 -0.17(-2.81%)
Jul 23, 2015 5.974 6.128 5.844 6.003 29,364 +0.16(+2.81%)
Jul 22, 2015 5.800 6.109 5.800 5.839 47,984 +0.02(+0.41%)
Jul 21, 2015 6.042 6.056 5.810 5.815 50,599 -0.23(-3.83%)
Jul 20, 2015 6.071 6.172 6.046 6.046 7,141 -0.09(-1.42%)
Jul 17, 2015 6.037 6.172 6.037 6.133 24,090 +0.03(+0.55%)
Jul 16, 2015 5.984 6.167 5.984 6.100 30,301 +0.11(+1.85%)
Jul 15, 2015 6.210 6.210 5.984 5.989 29,198 -0.13(-2.13%)
Jul 14, 2015 6.124 6.268 5.984 6.119 18,356 -0.06(-0.94%)
Jul 13, 2015 6.196 6.259 6.085 6.177 19,473 -0.06(-1.01%)
Jul 10, 2015 6.321 6.321 6.235 6.239 11,905 -0.03(-0.46%)
Jul 09, 2015 6.191 6.321 6.191 6.268 21,379 +0.13(+2.12%)
Jul 08, 2015 6.273 6.273 5.989 6.138 18,397 +0.00(+0.00%)
Jul 07, 2015 6.104 6.210 6.037 6.138 43,174 -0.13(-2.11%)
Jul 06, 2015 6.553 6.563 6.238 6.270 33,871 -0.42(-6.25%)
Jul 02, 2015 6.645 6.688 6.688 6.688 14,298 -0.06(-0.86%)
Jul 01, 2015 6.756 6.859 6.635 6.746 14,414 -0.01(-0.14%)
Jun 30, 2015 7.065 7.065 6.635 6.756 41,947 +0.03(+0.43%)
Jun 29, 2015 7.084 7.142 6.727 6.727 41,307 -0.50(-6.88%)
Jun 26, 2015 7.451 7.451 7.219 7.224 19,898 -0.06(-0.81%)
Jun 25, 2015 7.331 7.336 7.220 7.283 9,992 -0.04(-0.59%)
Jun 24, 2015 7.292 7.336 7.240 7.326 10,373 +0.09(+1.21%)
Jun 23, 2015 7.081 7.316 7.081 7.239 23,086 +0.16(+2.22%)
Jun 22, 2015 7.503 7.503 6.966 7.081 68,890 -0.58(-7.58%)
Jun 19, 2015 8.204 8.204 7.436 7.662 29,170 -0.63(-7.55%)
Jun 18, 2015 8.295 8.333 8.180 8.287 7,582 -0.08(-0.96%)
Jun 17, 2015 8.324 8.367 8.261 8.367 16,979 +0.16(+1.99%)
Jun 16, 2015 8.261 8.353 8.127 8.204 18,052 -0.11(-1.33%)
Jun 15, 2015 8.416 8.458 8.180 8.314 14,759 -0.20(-2.37%)
Jun 12, 2015 8.607 8.636 8.410 8.516 25,066 -0.11(-1.28%)
Jun 11, 2015 8.751 8.751 8.626 8.626 7,034 -0.12(-1.43%)
Jun 10, 2015 8.780 8.822 8.751 8.751 9,644 -0.03(-0.38%)
Jun 09, 2015 8.751 8.818 8.751 8.784 3,895 -0.03(-0.38%)
Jun 08, 2015 8.818 8.828 8.818 8.818 26,011 -0.00(-0.03%)
Jun 05, 2015 8.770 8.828 8.751 8.821 5,323 -0.03(-0.35%)
Jun 04, 2015 8.780 8.900 8.780 8.852 10,463 +0.07(+0.82%)
Jun 03, 2015 8.756 8.905 8.756 8.780 5,855 -0.10(-1.08%)
Jun 02, 2015 8.871 8.909 8.780 8.876 4,350 +0.01(+0.11%)
Jun 01, 2015 8.924 8.924 8.751 8.866 7,362 -0.10(-1.12%)
May 29, 2015 8.928 9.039 8.928 8.966 11,639 -0.13(-1.38%)
May 28, 2015 8.976 9.091 8.852 9.091 2,328 -0.02(-0.23%)
May 27, 2015 9.160 9.160 9.055 9.112 11,883 +0.02(+0.21%)
May 26, 2015 8.945 9.093 8.753 9.093 10,948 +0.06(+0.69%)
May 22, 2015 9.007 9.031 9.031 9.031 7,735 +0.37(+4.31%)
May 21, 2015 8.921 8.921 8.581 8.658 29,611 -0.31(-3.47%)
May 20, 2015 9.093 9.184 8.897 8.969 9,409 -0.22(-2.34%)
May 19, 2015 9.016 9.227 9.016 9.184 6,953 +0.13(+1.43%)
May 18, 2015 9.098 9.205 9.004 9.055 7,689 -0.18(-1.92%)
May 15, 2015 8.897 9.232 8.897 9.232 4,198 +0.31(+3.49%)
May 14, 2015 9.327 9.327 8.921 8.921 6,660 -0.33(-3.52%)
May 13, 2015 9.026 9.299 9.026 9.246 9,159 +0.21(+2.36%)
May 12, 2015 8.863 9.033 8.863 9.033 3,190 +0.06(+0.72%)
May 11, 2015 9.150 9.184 8.887 8.969 4,622 -0.18(-1.99%)
May 08, 2015 9.371 9.423 8.739 9.150 24,086 -0.23(-2.50%)
May 07, 2015 9.542 9.542 9.366 9.385 5,832 -0.00(-0.05%)
May 06, 2015 9.566 9.566 9.389 9.389 5,517 -0.11(-1.12%)
May 05, 2015 9.351 9.614 9.343 9.496 8,780 +0.15(+1.60%)
May 04, 2015 9.571 9.834 9.289 9.346 13,279 -0.24(-2.54%)
May 01, 2015 10.04 10.33 9.590 9.590 12,449 -0.33(-3.37%)
Apr 30, 2015 10.37 10.37 9.566 9.925 20,653 -0.29(-2.86%)
Apr 29, 2015 10.21 10.39 10.20 10.22 10,829 -0.01(-0.09%)
Apr 28, 2015 10.26 10.33 10.22 10.23 4,335 +0.01(+0.13%)
Apr 27, 2015 10.44 10.44 10.18 10.21 7,952 -0.26(-2.46%)
Apr 24, 2015 10.46 10.47 10.14 10.47 5,130 +0.22(+2.19%)
Apr 23, 2015 10.18 10.46 10.14 10.25 8,216 +0.08(+0.77%)
Apr 22, 2015 10.28 10.28 10.14 10.17 11,060 +0.03(+0.26%)
Apr 21, 2015 10.23 10.30 10.14 10.14 7,988 -0.09(-0.88%)
Apr 20, 2015 10.25 10.48 10.23 10.23 9,582 -0.02(-0.19%)
Apr 17, 2015 10.15 10.45 10.02 10.25 8,657 +0.00(+0.00%)
Apr 16, 2015 10.20 10.47 10.14 10.25 8,315 -0.07(-0.72%)
Apr 15, 2015 10.49 10.49 10.28 10.33 21,135 -0.14(-1.33%)
Apr 14, 2015 10.51 10.51 10.28 10.47 8,884 -0.05(-0.45%)
Apr 13, 2015 10.71 10.72 10.51 10.51 13,181 -0.12(-1.12%)
Apr 10, 2015 10.30 10.76 10.30 10.63 7,505 +0.50(+4.99%)
Apr 09, 2015 10.43 10.48 10.12 10.13 10,233 -0.32(-3.10%)
Apr 08, 2015 10.07 10.48 10.07 10.45 7,971 +0.28(+2.72%)
Apr 07, 2015 9.994 10.27 9.894 10.18 7,371 +0.14(+1.43%)
Apr 06, 2015 9.899 10.12 9.851 10.03 10,266 +0.25(+2.58%)
Apr 02, 2015 9.784 9.779 9.779 9.779 5,455 +0.20(+2.14%)
Apr 01, 2015 9.818 10.01 9.560 9.575 9,874 -0.45(-4.47%)
Mar 31, 2015 10.72 10.72 9.989 10.02 17,447 -0.53(-5.06%)
Mar 30, 2015 11.01 11.01 10.48 10.56 21,501 +0.27(+2.59%)
Mar 27, 2015 10.13 10.47 9.965 10.29 14,020 +0.60(+6.22%)
Mar 26, 2015 9.810 9.877 9.527 9.687 9,575 -0.04(-0.44%)
Mar 25, 2015 9.532 9.754 9.497 9.730 4,359 +0.20(+2.13%)
Mar 24, 2015 9.634 9.645 9.328 9.527 13,841 -0.00(-0.05%)
Mar 23, 2015 9.257 9.588 8.997 9.531 13,005 +0.44(+4.84%)
Mar 20, 2015 8.699 9.101 8.699 9.092 21,385 +0.53(+6.21%)
Mar 19, 2015 8.477 8.624 8.463 8.560 56,062 +0.04(+0.47%)
Mar 18, 2015 9.281 9.338 8.236 8.520 87,994 -0.93(-9.81%)
Mar 17, 2015 9.971 10.06 9.343 9.446 33,957 -0.54(-5.40%)
Mar 16, 2015 10.76 10.76 9.985 9.985 29,300 -0.77(-7.16%)
Mar 13, 2015 11.06 11.06 10.76 10.76 20,901 -0.18(-1.64%)
Mar 12, 2015 11.27 11.27 10.87 10.94 18,329 -0.29(-2.61%)
Mar 11, 2015 11.55 11.60 11.22 11.23 4,665 -0.32(-2.74%)
Mar 10, 2015 11.57 11.60 11.55 11.55 12,625 -0.06(-0.49%)
Mar 09, 2015 11.55 11.61 11.55 11.60 9,784 +0.02(+0.16%)
Mar 06, 2015 11.77 11.81 11.55 11.58 16,662 +0.02(+0.21%)
Mar 05, 2015 11.56 11.78 11.55 11.56 16,444 +0.01(+0.05%)
Mar 04, 2015 11.98 11.77 11.55 11.55 17,575 -0.22(-1.84%)
Mar 03, 2015 11.88 11.93 11.60 11.77 24,252 -0.02(-0.14%)
Mar 02, 2015 11.84 11.89 11.78 11.79 11,589 -0.01(-0.10%)
Feb 27, 2015 11.69 12.01 11.69 11.80 16,706 -0.08(-0.71%)
Feb 26, 2015 11.89 12.01 11.67 11.88 18,653 -0.25(-2.06%)
Feb 25, 2015 12.16 12.16 11.93 12.13 10,759 -0.01(-0.08%)
Feb 24, 2015 11.90 12.19 11.90 12.14 7,951 +0.42(+3.58%)
Feb 23, 2015 12.21 12.21 11.56 11.72 16,935 -0.48(-3.94%)
Feb 20, 2015 12.30 12.32 12.20 12.20 24,954 -0.05(-0.42%)
Feb 19, 2015 11.85 12.41 11.79 12.26 15,982 +0.12(+1.01%)
Feb 18, 2015 11.71 12.41 11.71 12.13 32,828 +0.37(+3.13%)
Feb 17, 2015 11.34 11.84 11.34 11.77 17,251 +0.45(+3.96%)
Feb 13, 2015 11.57 11.32 11.32 11.32 16,547 -0.31(-2.64%)
Feb 12, 2015 11.60 11.74 11.60 11.62 10,443 +0.10(+0.90%)
Feb 11, 2015 11.13 11.53 11.11 11.52 13,681 +0.32(+2.86%)
Feb 10, 2015 11.09 11.38 11.09 11.20 10,560 +0.10(+0.89%)
Feb 09, 2015 11.28 11.32 10.84 11.10 8,415 +0.00(+0.04%)
Feb 06, 2015 11.60 11.60 11.09 11.10 9,223 -0.13(-1.18%)
Feb 05, 2015 11.59 11.59 11.22 11.23 4,425 +0.03(+0.29%)
Feb 04, 2015 11.80 11.80 11.19 11.20 17,508 -0.38(-3.30%)
Feb 03, 2015 11.31 11.72 11.31 11.58 12,403 +0.46(+4.11%)
Feb 02, 2015 10.92 11.44 10.92 11.12 12,039 +0.17(+1.55%)
Jan 30, 2015 11.97 11.97 10.95 10.95 11,082 -0.90(-7.60%)
Jan 29, 2015 11.97 11.97 11.62 11.85 4,607 +0.00(+0.01%)
Jan 28, 2015 11.71 11.85 11.33 11.85 5,927 +0.50(+4.42%)
Jan 27, 2015 10.98 11.42 10.98 11.35 12,082 +0.27(+2.41%)
Jan 26, 2015 10.90 11.41 10.90 11.08 15,793 +0.14(+1.24%)
Jan 23, 2015 11.66 11.72 10.95 10.95 9,990 -0.30(-2.63%)
Jan 22, 2015 11.47 11.47 11.24 11.24 8,527 +0.00(+0.00%)
Jan 21, 2015 10.82 11.43 10.82 11.24 20,314 +0.41(+3.76%)
Jan 20, 2015 10.99 11.19 10.34 10.83 21,351 -0.18(-1.66%)
Jan 16, 2015 10.96 11.28 10.88 11.02 9,561 +0.10(+0.94%)
Jan 15, 2015 10.97 11.32 10.83 10.91 12,426 -0.15(-1.40%)
Jan 14, 2015 11.25 11.25 10.77 11.07 12,984 -0.07(-0.58%)
Jan 13, 2015 11.27 11.31 10.77 11.13 27,624 -0.20(-1.78%)
Jan 12, 2015 11.41 11.47 11.21 11.33 10,035 +0.06(+0.54%)
Jan 09, 2015 11.52 11.70 11.27 11.27 10,184 -0.23(-2.03%)
Jan 08, 2015 11.01 11.51 11.01 11.51 9,595 +0.36(+3.23%)
Jan 07, 2015 11.71 11.71 10.94 11.15 19,946 -0.14(-1.24%)
Jan 06, 2015 11.86 11.86 10.85 11.29 18,554 -0.58(-4.86%)
Jan 05, 2015 12.05 12.18 11.71 11.86 19,848 -0.12(-0.98%)
Jan 02, 2015 12.02 12.19 11.97 11.98 19,244 -0.04(-0.31%)
Dec 31, 2014 12.05 12.02 12.02 12.02 15,586 -0.22(-1.78%)
Dec 30, 2014 12.31 12.33 12.03 12.24 10,058 +0.12(+1.02%)
Dec 29, 2014 12.31 12.41 12.11 12.11 21,347 -0.23(-1.83%)
Dec 26, 2014 12.51 12.51 12.10 12.34 18,120 +0.07(+0.57%)
Dec 24, 2014 12.51 12.27 12.27 12.27 17,405 -0.16(-1.27%)
Dec 23, 2014 12.64 12.88 12.29 12.43 49,233 +0.14(+1.14%)
Dec 22, 2014 12.09 12.66 11.80 12.29 33,491 +0.47(+4.02%)
Dec 19, 2014 12.21 12.21 11.50 11.81 23,720 -0.17(-1.44%)
Dec 18, 2014 12.25 12.33 11.82 11.98 30,201 +0.10(+0.82%)
Dec 17, 2014 10.53 12.06 10.53 11.89 56,545 +1.52(+14.63%)
Dec 16, 2014 10.28 10.54 9.545 10.37 55,213 -0.01(-0.09%)
Dec 15, 2014 10.94 11.29 10.36 10.38 34,058 -0.58(-5.31%)
Dec 12, 2014 11.05 11.22 10.71 10.96 17,678 +0.09(+0.81%)
Dec 11, 2014 10.38 11.08 10.38 10.87 65,106 -0.02(-0.17%)
Dec 10, 2014 11.28 11.28 10.26 10.89 68,563 -0.56(-4.90%)
Dec 09, 2014 11.79 11.95 11.30 11.45 22,893 -0.35(-2.94%)
Dec 08, 2014 12.52 12.52 11.75 11.80 30,078 -0.77(-6.15%)
Dec 05, 2014 12.12 12.81 12.12 12.57 23,696 +0.42(+3.49%)
Dec 04, 2014 11.87 12.36 11.83 12.15 42,084 +0.11(+0.93%)
Dec 03, 2014 12.66 12.66 11.63 12.03 107,383 -0.65(-5.10%)
Dec 02, 2014 13.50 13.50 12.63 12.68 26,303 -0.81(-6.03%)
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.