Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.36 12.36 11.93 12.35 6,261 -0.24(-1.91%)
Nov 26, 2008 12.00 12.64 11.94 12.59 7,043 +0.86(+7.29%)
Nov 25, 2008 12.00 12.00 11.74 11.74 11,826 -0.03(-0.30%)
Nov 24, 2008 11.72 11.86 11.36 11.77 37,955 +0.34(+2.93%)
Nov 21, 2008 12.44 12.71 10.80 11.44 48,718 -1.01(-8.10%)
Nov 20, 2008 13.19 13.42 12.44 12.44 18,477 -0.75(-5.70%)
Nov 19, 2008 13.64 13.64 13.19 13.20 8,851 -0.30(-2.21%)
Nov 18, 2008 13.85 13.85 13.50 13.50 6,293 -0.35(-2.56%)
Nov 17, 2008 14.77 14.77 13.85 13.85 12,973 -1.20(-7.98%)
Nov 14, 2008 14.20 15.06 13.78 15.05 0 +0.56(+3.87%)
Nov 13, 2008 13.50 14.49 12.57 14.49 36,385 +0.59(+4.22%)
Nov 12, 2008 13.64 14.06 13.64 13.90 8,436 -0.29(-2.01%)
Nov 11, 2008 14.21 14.21 13.92 14.19 2,111 -0.22(-1.50%)
Nov 10, 2008 14.70 14.70 13.78 14.40 30,620 +0.04(+0.30%)
Nov 07, 2008 14.77 15.19 13.77 14.36 0 -0.69(-4.60%)
Nov 06, 2008 13.94 15.06 13.64 15.06 22,412 +0.76(+5.31%)
Nov 05, 2008 14.77 15.19 14.30 14.30 9,502 -0.48(-3.23%)
Nov 04, 2008 14.77 15.34 14.49 14.77 12,846 +0.13(+0.88%)
Nov 03, 2008 14.92 15.06 14.06 14.65 44,818 -0.42(-2.81%)
Oct 31, 2008 14.49 15.07 14.49 15.07 10,470 +0.22(+1.50%)
Oct 30, 2008 14.92 15.66 14.78 14.85 29,698 +0.78(+5.56%)
Oct 29, 2008 13.64 14.77 13.64 14.06 31,915 +0.35(+2.59%)
Oct 28, 2008 13.78 13.78 12.92 13.71 20,005 -0.62(-4.32%)
Oct 27, 2008 14.55 14.55 13.71 14.33 18,793 -0.29(-1.98%)
Oct 24, 2008 15.11 15.38 14.49 14.62 18,786 -0.49(-3.26%)
Oct 23, 2008 15.66 15.73 15.11 15.11 8,935 -0.59(-3.74%)
Oct 22, 2008 16.71 16.71 15.26 15.70 29,659 -1.03(-6.15%)
Oct 21, 2008 16.31 17.91 16.23 16.73 13,850 +0.29(+1.76%)
Oct 20, 2008 15.60 16.79 15.60 16.44 32,925 +1.13(+7.40%)
Oct 17, 2008 14.97 15.33 14.83 15.30 12,677 +0.67(+4.59%)
Oct 16, 2008 14.27 15.38 14.27 14.63 12,009 +0.03(+0.19%)
Oct 15, 2008 14.72 14.96 14.27 14.60 22,235 +0.05(+0.34%)
Oct 14, 2008 14.83 15.47 14.42 14.55 43,659 -0.05(-0.34%)
Oct 13, 2008 12.87 15.67 12.60 14.60 72,925 +2.64(+22.08%)
Oct 10, 2008 11.99 12.73 10.64 11.96 90,492 -0.77(-6.02%)
Oct 09, 2008 12.23 13.90 12.03 12.73 67,681 +0.50(+4.12%)
Oct 08, 2008 12.69 12.69 10.72 12.23 114,018 -0.99(-7.51%)
Oct 07, 2008 13.23 13.71 12.90 13.22 124,862 -0.21(-1.56%)
Oct 06, 2008 14.55 14.69 12.73 13.43 172,982 -1.68(-11.11%)
Oct 03, 2008 15.53 16.06 14.83 15.11 0 +0.41(+2.82%)
Oct 02, 2008 18.05 18.05 14.69 14.69 50,990 -2.89(-16.44%)
Oct 01, 2008 17.63 17.75 17.08 17.58 18,114 +0.03(+0.16%)
Sep 30, 2008 18.55 19.38 17.35 17.56 40,975 -1.05(-5.64%)
Sep 29, 2008 19.58 20.24 18.47 18.61 42,465 -1.23(-6.21%)
Sep 26, 2008 19.72 19.95 19.31 19.84 0 +0.49(+2.55%)
Sep 25, 2008 19.35 19.63 19.31 19.34 24,745 -0.28(-1.41%)
Sep 24, 2008 19.62 19.75 19.48 19.62 25,353 +0.19(+1.00%)
Sep 23, 2008 19.50 19.76 19.40 19.43 17,916 -0.06(-0.33%)
Sep 22, 2008 19.04 19.76 19.04 19.49 30,332 +0.70(+3.73%)
Sep 19, 2008 17.69 19.48 17.69 18.79 0 +0.63(+3.47%)
Sep 18, 2008 17.69 18.20 17.13 18.16 19,573 +0.86(+4.98%)
Sep 17, 2008 16.86 17.52 16.86 17.30 32,800 +0.09(+0.55%)
Sep 16, 2008 18.39 18.39 16.58 17.20 58,200 -1.60(-8.51%)
Sep 15, 2008 18.31 18.80 18.31 18.80 32,206 +0.03(+0.18%)
Sep 12, 2008 18.51 18.77 18.32 18.77 15,560 +0.20(+1.06%)
Sep 11, 2008 18.66 18.85 18.39 18.57 15,017 -0.47(-2.49%)
Sep 10, 2008 19.07 19.09 18.24 19.05 49,967 -0.05(-0.25%)
Sep 09, 2008 19.76 19.90 19.09 19.09 36,614 -0.81(-4.08%)
Sep 08, 2008 19.48 20.04 19.38 19.91 27,191 +0.26(+1.34%)
Sep 05, 2008 20.00 20.26 18.45 19.64 0 -0.63(-3.11%)
Sep 04, 2008 19.51 20.27 19.19 20.27 50,416 +1.15(+6.01%)
Sep 03, 2008 20.52 20.70 19.13 19.13 29,872 -1.46(-7.08%)
Sep 02, 2008 21.40 21.55 20.51 20.58 23,525 -0.79(-3.68%)
Aug 29, 2008 20.52 21.40 20.52 21.37 0 +0.47(+2.26%)
Aug 28, 2008 20.73 20.90 20.66 20.90 12,832 +0.02(+0.11%)
Aug 27, 2008 20.87 20.90 20.74 20.87 9,951 +0.39(+1.89%)
Aug 26, 2008 20.34 20.51 20.09 20.49 27,294 +0.31(+1.52%)
Aug 25, 2008 20.23 20.23 19.86 20.18 8,960 +0.05(+0.27%)
Aug 22, 2008 20.44 20.44 19.69 20.13 0 -0.19(-0.94%)
Aug 21, 2008 20.23 20.64 20.06 20.32 47,251 +0.26(+1.31%)
Aug 20, 2008 19.73 20.34 19.60 20.06 45,752 +0.20(+0.99%)
Aug 19, 2008 19.34 19.87 19.34 19.86 22,770 +0.17(+0.87%)
Aug 18, 2008 18.96 19.69 18.96 19.69 14,665 +0.30(+1.56%)
Aug 15, 2008 20.10 20.34 19.18 19.38 0 -0.84(-4.16%)
Aug 14, 2008 17.73 20.36 19.89 20.23 18,560 +0.30(+1.52%)
Aug 13, 2008 8.285 20.12 19.14 19.92 11,246 +0.51(+2.62%)
Aug 12, 2008 19.21 19.53 18.87 19.41 27,605 +0.19(+1.00%)
Aug 11, 2008 19.69 19.69 19.22 19.22 22,861 -0.63(-3.17%)
Aug 08, 2008 20.21 20.28 19.84 19.85 17,214 -0.22(-1.09%)
Aug 07, 2008 20.06 20.29 20.06 20.07 76,436 +0.11(+0.55%)
Aug 06, 2008 19.78 20.02 19.55 19.96 25,889 -0.08(-0.41%)
Aug 05, 2008 20.51 20.51 19.93 20.04 61,332 -0.67(-3.23%)
Aug 04, 2008 21.05 21.05 20.45 20.71 25,235 -0.27(-1.30%)
Aug 01, 2008 20.71 21.05 20.71 20.99 13,989 +0.48(+2.33%)
Jul 31, 2008 21.29 21.29 20.51 20.51 11,337 -0.71(-3.35%)
Jul 30, 2008 20.76 21.28 20.20 21.22 20,297 +0.40(+1.92%)
Jul 29, 2008 20.82 21.10 20.71 20.82 9,640 -0.21(-0.98%)
Jul 28, 2008 20.90 21.20 20.90 21.02 11,977 +0.11(+0.51%)
Jul 25, 2008 20.30 20.92 20.23 20.92 23,721 +0.36(+1.76%)
Jul 24, 2008 21.32 21.60 20.37 20.56 29,024 -0.77(-3.62%)
Jul 23, 2008 21.94 21.96 21.14 21.33 24,313 -0.61(-2.77%)
Jul 22, 2008 23.24 23.24 21.87 21.94 18,158 -1.03(-4.50%)
Jul 21, 2008 21.67 23.00 21.60 22.97 28,197 +1.38(+6.38%)
Jul 18, 2008 21.03 21.67 21.03 21.59 19,350 +0.40(+1.88%)
Jul 17, 2008 21.12 21.60 20.78 21.19 31,865 +0.08(+0.40%)
Jul 16, 2008 22.11 22.34 21.08 21.11 41,692 -1.00(-4.53%)
Jul 15, 2008 23.75 23.75 21.46 22.11 24,554 -0.04(-0.19%)
Jul 14, 2008 21.51 22.41 21.51 22.15 12,434 +0.45(+2.08%)
Jul 11, 2008 21.51 21.81 21.51 21.70 8,777 +0.19(+0.86%)
Jul 10, 2008 21.87 21.94 21.33 21.51 23,724 +0.05(+0.22%)
Jul 09, 2008 20.92 21.46 20.92 21.46 21,779 +0.14(+0.64%)
Jul 08, 2008 21.90 21.90 20.55 21.33 49,618 -0.79(-3.56%)
Jul 07, 2008 22.74 22.74 21.19 22.11 70,424 -0.13(-0.58%)
Jul 04, 2008 22.41 22.41 22.02 22.24 33,116 +0.00(+0.00%)
Jul 03, 2008 22.41 22.41 22.02 22.24 33,116 -0.39(-1.70%)
Jul 02, 2008 22.69 23.75 22.42 22.63 27,027 -0.51(-2.22%)
Jul 01, 2008 22.69 23.21 22.30 23.14 22,473 +0.58(+2.59%)
Jun 30, 2008 22.42 23.04 22.26 22.56 18,286 +0.21(+0.92%)
Jun 27, 2008 22.01 22.47 22.01 22.35 9,296 +0.49(+2.23%)
Jun 26, 2008 21.78 21.87 21.59 21.87 19,698 +0.10(+0.46%)
Jun 25, 2008 21.77 21.77 21.39 21.76 30,040 -0.01(-0.06%)
Jun 24, 2008 22.18 22.28 21.75 21.78 18,652 -0.21(-0.93%)
Jun 23, 2008 21.66 22.01 21.66 21.98 6,674 +0.39(+1.81%)
Jun 20, 2008 21.83 21.83 21.59 21.59 16,475 -0.25(-1.17%)
Jun 19, 2008 22.14 22.28 21.76 21.85 20,784 -0.29(-1.30%)
Jun 18, 2008 21.85 22.22 21.85 22.14 13,531 +0.26(+1.19%)
Jun 17, 2008 21.67 21.87 21.50 21.87 30,355 +0.36(+1.65%)
Jun 16, 2008 21.13 21.62 20.59 21.52 27,722 +0.45(+2.12%)
Jun 13, 2008 21.11 21.11 20.66 21.07 10,657 +0.09(+0.42%)
Jun 12, 2008 21.10 21.19 20.55 20.99 7,069 +0.34(+1.66%)
Jun 11, 2008 20.84 20.85 20.24 20.64 17,280 +0.41(+2.03%)
Jun 10, 2008 20.53 20.64 20.23 20.23 17,061 -0.19(-0.92%)
Jun 09, 2008 20.11 20.52 19.98 20.42 18,765 +0.31(+1.54%)
Jun 06, 2008 20.23 20.23 20.01 20.11 13,989 +0.19(+0.97%)
Jun 05, 2008 19.52 19.95 19.52 19.92 10,423 +0.10(+0.48%)
Jun 04, 2008 20.01 20.14 19.69 19.82 20,082 -0.39(-1.93%)
Jun 03, 2008 20.82 20.82 19.89 20.21 8,817 -0.16(-0.77%)
Jun 02, 2008 21.25 21.25 20.37 20.37 10,730 -0.42(-2.01%)
May 30, 2008 20.01 20.87 19.77 20.79 37,578 +0.39(+1.93%)
May 29, 2008 20.37 20.63 20.36 20.39 13,166 -0.11(-0.53%)
May 28, 2008 19.82 20.50 19.43 20.50 24,284 -0.19(-0.94%)
May 27, 2008 20.23 21.35 20.23 20.70 50,466 +0.39(+1.94%)
May 26, 2008 20.10 20.41 19.77 20.30 0 +0.00(+0.00%)
May 23, 2008 20.10 20.41 19.77 20.30 10,445 +0.31(+1.57%)
May 22, 2008 21.29 21.48 19.98 19.99 27,462 -0.78(-3.75%)
May 21, 2008 20.12 20.78 19.69 20.77 71,773 +0.75(+3.77%)
May 20, 2008 20.06 20.06 19.28 20.02 34,689 +0.06(+0.28%)
May 19, 2008 19.86 19.96 19.76 19.96 9,859 +0.21(+1.04%)
May 16, 2008 19.55 19.76 19.43 19.76 13,268 +0.23(+1.18%)
May 15, 2008 19.48 19.55 19.36 19.53 6,034 -0.02(-0.13%)
May 14, 2008 19.41 19.55 19.41 19.55 11,992 +0.07(+0.38%)
May 13, 2008 18.93 19.50 18.93 19.48 23,113 +0.19(+0.99%)
May 12, 2008 20.08 20.08 19.21 19.28 46,099 -0.36(-1.86%)
May 09, 2008 19.56 19.66 19.44 19.65 1,828 +0.11(+0.56%)
May 08, 2008 19.53 19.69 19.35 19.54 20,765 +0.13(+0.65%)
May 07, 2008 19.73 19.73 19.41 19.41 6,861 -0.22(-1.11%)
May 06, 2008 19.29 19.63 19.14 19.63 15,561 +0.21(+1.06%)
May 05, 2008 19.21 19.43 19.14 19.43 10,214 +0.20(+1.04%)
May 02, 2008 19.41 19.41 19.12 19.23 10,379 -0.35(-1.79%)
May 01, 2008 19.82 19.92 19.13 19.58 38,156 -0.11(-0.56%)
Apr 30, 2008 19.55 19.80 19.42 19.69 39,864 +0.05(+0.24%)
Apr 29, 2008 19.69 19.83 19.55 19.64 6,491 -0.18(-0.90%)
Apr 28, 2008 19.62 20.06 19.56 19.82 10,123 +0.28(+1.44%)
Apr 25, 2008 19.80 19.80 19.42 19.54 15,360 -0.22(-1.13%)
Apr 24, 2008 20.05 20.07 19.01 19.76 6,948 -0.43(-2.12%)
Apr 23, 2008 20.18 20.40 20.18 20.19 16,091 +0.01(+0.04%)
Apr 22, 2008 19.63 20.40 19.63 20.18 27,667 +0.55(+2.81%)
Apr 21, 2008 19.28 19.63 19.19 19.63 13,531 +0.45(+2.37%)
Apr 18, 2008 19.18 19.18 18.71 19.17 22,309 +0.03(+0.17%)
Apr 17, 2008 19.14 19.52 18.95 19.14 24,302 +0.00(+0.00%)
Apr 16, 2008 19.66 19.94 18.84 19.14 94,207 -0.24(-1.21%)
Apr 15, 2008 19.27 19.91 19.27 19.38 27,301 +0.18(+0.93%)
Apr 14, 2008 19.21 19.48 18.77 19.20 22,309 +0.06(+0.30%)
Apr 11, 2008 19.07 19.14 19.07 19.14 4,388 -0.08(-0.43%)
Apr 10, 2008 19.52 19.52 19.09 19.22 5,120 -0.25(-1.31%)
Apr 09, 2008 19.41 19.64 19.07 19.48 25,571 -0.07(-0.38%)
Apr 08, 2008 19.29 19.61 18.92 19.55 9,874 +0.26(+1.35%)
Apr 07, 2008 18.66 19.63 18.66 19.29 30,721 +0.66(+3.57%)
Apr 04, 2008 18.66 18.66 18.40 18.63 20,846 -0.04(-0.19%)
Apr 03, 2008 18.60 18.88 18.60 18.66 14,994 +0.00(+0.00%)
Apr 02, 2008 18.59 18.66 18.33 18.66 11,337 +0.10(+0.55%)
Apr 01, 2008 18.35 18.88 18.32 18.56 9,508 -0.09(-0.48%)
Mar 31, 2008 19.03 19.03 18.35 18.65 26,332 +0.03(+0.16%)
Mar 28, 2008 18.58 18.62 18.39 18.62 3,657 +0.00(+0.00%)
Mar 27, 2008 18.73 18.73 18.52 18.62 5,485 -0.15(-0.80%)
Mar 26, 2008 18.82 18.99 18.39 18.77 18,286 +0.31(+1.70%)
Mar 25, 2008 18.43 18.59 17.78 18.46 18,487 +0.12(+0.67%)
Mar 24, 2008 17.63 18.36 17.63 18.33 11,337 +0.21(+1.13%)
Mar 21, 2008 18.42 18.52 17.29 18.13 34,744 +0.00(+0.00%)
Mar 20, 2008 18.42 18.52 17.29 18.13 34,744 -0.63(-3.35%)
Mar 19, 2008 18.77 18.77 18.46 18.76 4,022 -0.02(-0.09%)
Mar 18, 2008 19.28 19.69 18.73 18.77 11,703 -0.50(-2.61%)
Mar 17, 2008 19.17 19.28 18.73 19.28 8,777 +0.33(+1.75%)
Mar 14, 2008 19.33 19.33 18.94 18.95 5,120 +0.00(+0.01%)
Mar 13, 2008 18.85 18.94 18.83 18.94 12,800 -0.13(-0.67%)
Mar 12, 2008 18.42 19.18 18.42 19.07 5,485 -0.01(-0.07%)
Mar 11, 2008 19.14 19.14 18.59 19.09 9,947 +0.12(+0.63%)
Mar 10, 2008 18.68 19.14 18.68 18.96 15,726 -0.18(-0.91%)
Mar 07, 2008 19.24 19.28 18.59 19.14 14,629 +0.33(+1.74%)
Mar 06, 2008 19.40 19.62 18.81 18.81 24,869 -0.29(-1.50%)
Mar 05, 2008 19.38 19.38 18.93 19.10 13,264 +0.10(+0.50%)
Mar 04, 2008 19.01 19.22 18.94 19.00 7,314 +0.07(+0.38%)
Mar 03, 2008 19.44 19.44 18.61 18.93 20,403 +0.09(+0.48%)
Feb 29, 2008 19.41 19.50 18.72 18.84 19,383 -0.30(-1.57%)
Feb 28, 2008 19.14 19.18 18.98 19.14 7,424 +0.13(+0.68%)
Feb 27, 2008 19.33 19.33 18.65 19.01 39,498 -0.33(-1.71%)
Feb 26, 2008 19.44 19.68 18.96 19.34 20,114 -0.06(-0.32%)
Feb 25, 2008 19.30 19.44 18.93 19.41 13,531 +0.30(+1.57%)
Feb 22, 2008 18.81 19.40 18.60 19.11 25,235 +0.05(+0.26%)
Feb 21, 2008 19.13 19.28 18.79 19.06 31,887 -0.02(-0.09%)
Feb 20, 2008 18.75 19.14 18.75 19.07 23,223 +0.09(+0.46%)
Feb 19, 2008 19.14 19.14 18.69 18.99 32,183 +0.26(+1.37%)
Feb 18, 2008 19.00 19.00 18.29 18.73 0 +0.00(+0.00%)
Feb 15, 2008 19.00 19.00 18.29 18.73 16,457 -0.05(-0.29%)
Feb 14, 2008 18.08 18.94 17.82 18.78 34,012 +0.79(+4.41%)
Feb 13, 2008 17.25 18.26 17.15 17.99 26,332 +0.74(+4.28%)
Feb 12, 2008 17.04 17.25 16.64 17.25 42,460 +0.25(+1.45%)
Feb 11, 2008 16.41 17.04 16.41 17.01 35,841 +0.46(+2.81%)
Feb 08, 2008 16.41 16.60 16.27 16.54 133,490 +0.14(+0.83%)
Feb 07, 2008 16.32 16.58 16.28 16.41 52,298 +0.18(+1.11%)
Feb 06, 2008 16.47 16.55 16.10 16.23 25,966 -0.25(-1.51%)
Feb 05, 2008 17.36 17.36 16.26 16.47 47,178 -0.08(-0.51%)
Feb 04, 2008 17.64 17.64 16.29 16.56 49,007 -0.50(-2.92%)
Feb 01, 2008 16.75 17.54 16.75 17.06 18,286 +0.11(+0.63%)
Jan 31, 2008 15.92 16.95 15.72 16.95 14,629 +0.82(+5.09%)
Jan 30, 2008 16.13 16.45 15.43 16.13 34,012 -0.08(-0.52%)
Jan 29, 2008 16.12 16.27 16.12 16.21 10,240 +0.13(+0.82%)
Jan 28, 2008 15.47 16.08 15.38 16.08 54,493 +0.50(+3.19%)
Jan 25, 2008 15.38 15.67 15.38 15.59 20,846 +0.33(+2.15%)
Jan 24, 2008 15.01 15.80 15.01 15.26 32,549 +0.04(+0.27%)
Jan 23, 2008 15.42 15.56 14.81 15.22 34,012 -0.21(-1.33%)
Jan 22, 2008 15.01 15.55 14.76 15.42 24,869 -0.13(-0.83%)
Jan 21, 2008 15.92 16.17 15.34 15.55 0 +0.00(+0.00%)
Jan 18, 2008 15.92 16.17 15.34 15.55 38,035 -0.40(-2.52%)
Jan 17, 2008 16.07 16.46 15.66 15.95 35,841 -0.34(-2.08%)
Jan 16, 2008 16.13 16.53 16.13 16.29 29,989 +0.02(+0.12%)
Jan 15, 2008 16.24 16.64 16.04 16.27 19,749 +0.14(+0.85%)
Jan 14, 2008 15.75 16.38 15.75 16.14 47,544 +0.05(+0.29%)
Jan 11, 2008 15.50 16.15 15.45 16.09 78,631 -0.05(-0.29%)
Jan 10, 2008 16.54 17.27 16.08 16.14 44,113 -0.79(-4.65%)
Jan 09, 2008 16.82 17.12 16.75 16.92 14,629 +0.18(+1.04%)
Jan 08, 2008 16.41 17.05 16.00 16.75 40,248 +0.20(+1.22%)
Jan 07, 2008 17.34 17.34 15.57 16.55 165,125 -0.93(-5.31%)
Jan 04, 2008 18.32 18.37 17.23 17.47 26,698 -0.87(-4.77%)
Jan 03, 2008 18.68 18.68 18.32 18.35 21,212 -0.37(-1.97%)
Jan 02, 2008 19.01 19.09 18.63 18.72 15,726 -0.29(-1.51%)
Jan 01, 2008 18.59 19.00 18.46 19.00 0 +0.00(+0.00%)
Dec 31, 2007 18.59 19.00 18.46 19.00 14,263 +0.24(+1.28%)
Dec 28, 2007 18.96 19.28 18.69 18.76 15,726 -0.12(-0.62%)
Dec 27, 2007 18.80 18.92 18.80 18.88 3,291 +0.04(+0.22%)
Dec 26, 2007 18.87 19.00 18.73 18.84 8,777 -0.16(-0.86%)
Dec 24, 2007 19.07 19.07 18.87 19.00 7,680 -0.00(-0.01%)
Dec 21, 2007 18.87 19.18 18.87 19.01 18,652 +0.27(+1.46%)
Dec 20, 2007 18.88 19.17 18.73 18.73 44,252 -0.16(-0.87%)
Dec 19, 2007 19.52 19.52 18.89 18.90 11,739 -0.20(-1.06%)
Dec 18, 2007 18.24 19.22 18.24 19.10 21,947 +0.53(+2.85%)
Dec 17, 2007 18.73 18.80 18.46 18.57 42,058 -0.86(-4.43%)
Dec 14, 2007 19.56 19.66 19.36 19.43 6,217 +0.22(+1.15%)
Dec 13, 2007 19.13 19.70 19.13 19.21 9,508 -0.07(-0.34%)
Dec 12, 2007 19.34 19.41 19.28 19.28 2,925 +0.00(+0.00%)
Dec 11, 2007 19.28 19.28 19.28 19.28 1,097 -0.37(-1.91%)
Dec 10, 2007 19.94 19.94 19.24 19.65 15,360 -0.14(-0.73%)
Dec 07, 2007 19.90 19.91 19.69 19.80 10,971 +0.25(+1.26%)
Dec 06, 2007 19.82 20.09 19.55 19.55 24,869 -0.41(-2.06%)
Dec 05, 2007 19.50 20.09 19.50 19.96 11,337 +0.49(+2.50%)
Dec 04, 2007 20.06 20.16 19.47 19.47 18,286 -0.36(-1.83%)
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.