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 30, 2004 19.21 19.48 19.21 19.48 21,943 +0.27(+1.42%)
Nov 29, 2004 19.14 19.21 19.13 19.21 20,114 +0.08(+0.43%)
Nov 26, 2004 18.72 19.14 18.57 19.13 38,767 +0.29(+1.54%)
Nov 24, 2004 18.73 18.89 18.73 18.84 25,966 +0.11(+0.57%)
Nov 23, 2004 18.73 18.73 18.69 18.73 65,099 +0.00(+0.00%)
Nov 22, 2004 18.70 18.73 18.70 18.73 31,086 +0.04(+0.22%)
Nov 19, 2004 18.73 18.73 18.68 18.69 14,994 -0.04(-0.22%)
Nov 18, 2004 18.73 18.73 18.67 18.73 12,068 +0.01(+0.07%)
Nov 17, 2004 18.68 18.73 18.64 18.72 27,429 -0.01(-0.07%)
Nov 16, 2004 18.73 18.73 18.72 18.73 16,823 +0.00(+0.00%)
Nov 15, 2004 18.73 18.73 18.72 18.73 19,749 +0.00(+0.00%)
Nov 12, 2004 18.72 18.73 18.71 18.73 27,795 +0.00(+0.00%)
Nov 11, 2004 18.73 18.73 18.72 18.73 28,160 +0.00(+0.01%)
Nov 10, 2004 18.73 18.73 18.62 18.73 33,646 -0.00(-0.01%)
Nov 09, 2004 18.73 18.73 18.69 18.73 48,641 +0.00(+0.00%)
Nov 08, 2004 18.66 18.73 18.65 18.73 77,168 +0.14(+0.75%)
Nov 05, 2004 18.52 18.66 18.46 18.59 60,344 +0.07(+0.35%)
Nov 04, 2004 18.57 18.57 18.50 18.52 15,726 +0.01(+0.06%)
Nov 03, 2004 18.57 18.57 18.49 18.51 16,457 -0.05(-0.28%)
Nov 02, 2004 18.57 18.57 18.51 18.57 6,948 +0.03(+0.15%)
Nov 01, 2004 18.52 18.65 18.44 18.54 34,012 +0.02(+0.09%)
Oct 29, 2004 18.61 18.61 18.43 18.52 27,429 -0.09(-0.50%)
Oct 28, 2004 18.52 18.68 18.49 18.61 25,966 -0.04(-0.19%)
Oct 27, 2004 18.61 18.68 18.35 18.65 35,475 -0.02(-0.13%)
Oct 26, 2004 18.55 18.68 18.46 18.68 38,035 +0.08(+0.44%)
Oct 25, 2004 18.59 18.59 18.57 18.59 39,132 +0.05(+0.28%)
Oct 22, 2004 18.42 18.59 18.42 18.54 20,480 +0.13(+0.68%)
Oct 21, 2004 18.39 18.50 18.39 18.42 22,309 +0.03(+0.15%)
Oct 20, 2004 18.39 18.39 18.35 18.39 27,429 +0.00(+0.01%)
Oct 19, 2004 18.40 18.40 18.32 18.39 24,503 -0.02(-0.09%)
Oct 18, 2004 18.37 18.41 18.33 18.40 35,841 +0.03(+0.15%)
Oct 15, 2004 18.41 18.46 18.32 18.37 31,086 +0.03(+0.16%)
Oct 14, 2004 18.32 18.35 18.23 18.34 36,572 +0.05(+0.28%)
Oct 13, 2004 19.13 19.13 18.05 18.29 145,559 -0.78(-4.09%)
Oct 12, 2004 18.81 19.22 18.81 19.07 111,180 +0.26(+1.40%)
Oct 11, 2004 18.73 18.81 18.65 18.81 129,467 +0.22(+1.16%)
Oct 08, 2004 18.54 18.65 18.52 18.59 129,101 +0.07(+0.37%)
Oct 07, 2004 18.33 18.66 18.23 18.52 216,876 +0.49(+2.73%)
Oct 06, 2004 18.02 18.05 17.91 18.03 148,119 +0.01(+0.05%)
Oct 05, 2004 17.83 18.03 17.76 18.02 336,834 +0.61(+3.49%)
Oct 04, 2004 17.09 17.42 17.01 17.42 177,377 +0.74(+4.43%)
Oct 01, 2004 16.34 16.68 16.25 16.68 31,452 +0.28(+1.70%)
Sep 30, 2004 16.27 16.40 16.19 16.40 5,120 +0.13(+0.81%)
Sep 29, 2004 16.41 16.47 16.27 16.27 5,851 -0.14(-0.83%)
Sep 28, 2004 16.34 16.41 16.34 16.41 4,754 -0.14(-0.83%)
Sep 27, 2004 16.62 16.65 16.54 16.54 5,120 -0.14(-0.82%)
Sep 24, 2004 16.71 16.71 16.68 16.68 1,097 +0.00(+0.00%)
Sep 23, 2004 16.65 16.75 16.61 16.68 4,022 +0.08(+0.49%)
Sep 22, 2004 16.27 16.60 16.27 16.60 5,851 +0.33(+2.02%)
Sep 21, 2004 16.28 16.28 16.27 16.27 1,462 +0.05(+0.34%)
Sep 20, 2004 16.13 16.21 16.13 16.21 5,120 +0.15(+0.94%)
Sep 17, 2004 16.27 16.27 16.00 16.06 26,698 -0.29(-1.76%)
Sep 16, 2004 16.34 16.35 16.27 16.35 3,291 +0.08(+0.50%)
Sep 15, 2004 16.34 16.34 16.27 16.27 1,828 -0.01(-0.08%)
Sep 14, 2004 16.28 16.28 16.28 16.28 365 -0.07(-0.42%)
Sep 13, 2004 16.41 16.41 16.35 16.35 3,291 -0.05(-0.33%)
Sep 10, 2004 16.41 16.41 16.41 16.41 731 +0.07(+0.42%)
Sep 09, 2004 16.27 16.34 16.20 16.34 2,560 +0.14(+0.84%)
Sep 08, 2004 16.20 16.20 16.20 16.20 365 +0.01(+0.08%)
Sep 07, 2004 16.05 16.19 16.00 16.19 10,971 +0.19(+1.20%)
Sep 03, 2004 16.00 16.00 16.00 16.00 365 +0.02(+0.14%)
Sep 02, 2004 16.06 16.08 15.91 15.97 13,897 -0.16(-0.98%)
Sep 01, 2004 16.13 16.20 16.13 16.13 11,337 -0.14(-0.84%)
Aug 31, 2004 16.41 16.41 16.27 16.27 1,462 -0.07(-0.42%)
Aug 30, 2004 16.35 16.35 16.34 16.34 1,097 -0.15(-0.91%)
Aug 27, 2004 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Aug 26, 2004 16.49 16.49 16.49 16.49 731 +0.05(+0.33%)
Aug 25, 2004 16.30 16.43 16.30 16.43 16,457 +0.22(+1.35%)
Aug 24, 2004 16.20 16.32 16.05 16.21 12,800 -0.05(-0.34%)
Aug 23, 2004 16.44 16.52 16.27 16.27 5,120 -0.24(-1.47%)
Aug 20, 2004 16.67 16.67 16.50 16.51 5,120 -0.16(-0.97%)
Aug 19, 2004 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 18, 2004 16.68 16.68 16.44 16.67 4,022 +0.02(+0.13%)
Aug 17, 2004 16.65 16.65 16.65 16.65 5,120 +0.11(+0.66%)
Aug 16, 2004 16.41 16.54 16.31 16.54 2,194 +0.04(+0.25%)
Aug 13, 2004 16.57 16.57 16.43 16.50 5,485 -0.04(-0.25%)
Aug 12, 2004 16.95 16.95 16.54 16.54 17,920 -0.41(-2.42%)
Aug 11, 2004 16.88 16.95 16.88 16.95 3,291 +0.14(+0.81%)
Aug 10, 2004 16.93 16.93 16.82 16.82 2,194 -0.12(-0.73%)
Aug 09, 2004 16.94 16.94 16.94 16.94 365 -0.01(-0.08%)
Aug 06, 2004 16.75 16.95 16.41 16.95 5,485 +0.14(+0.81%)
Aug 05, 2004 16.82 16.82 16.82 16.82 731 +0.00(+0.00%)
Aug 04, 2004 16.88 16.95 16.82 16.82 4,754 -0.14(-0.81%)
Aug 03, 2004 16.88 17.02 16.88 16.95 16,091 +0.00(+0.00%)
Aug 02, 2004 16.47 16.95 16.47 16.95 23,040 +0.41(+2.48%)
Jul 30, 2004 16.41 16.54 16.41 16.54 5,120 +0.21(+1.26%)
Jul 29, 2004 16.34 16.34 16.34 16.34 3,657 +0.07(+0.42%)
Jul 28, 2004 16.24 16.27 16.24 16.27 731 -0.07(-0.42%)
Jul 27, 2004 16.41 16.47 16.34 16.34 8,045 +0.20(+1.27%)
Jul 26, 2004 16.41 16.48 16.13 16.13 8,045 -0.20(-1.25%)
Jul 23, 2004 16.20 16.34 16.20 16.34 2,194 +0.07(+0.42%)
Jul 22, 2004 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Jul 21, 2004 16.27 16.27 16.13 16.27 4,754 -0.07(-0.42%)
Jul 20, 2004 16.34 16.34 16.34 16.34 2,560 +0.07(+0.42%)
Jul 19, 2004 16.27 16.27 16.27 16.27 1,828 +0.07(+0.42%)
Jul 16, 2004 16.34 16.34 16.20 16.20 3,657 -0.11(-0.67%)
Jul 15, 2004 16.40 16.40 16.27 16.31 4,754 -0.08(-0.50%)
Jul 14, 2004 16.27 16.39 16.26 16.39 5,851 +0.18(+1.10%)
Jul 13, 2004 16.15 16.21 16.15 16.21 2,194 +0.13(+0.83%)
Jul 12, 2004 16.13 16.17 16.00 16.08 13,897 -0.31(-1.90%)
Jul 09, 2004 16.27 16.39 16.27 16.39 11,703 +0.12(+0.76%)
Jul 08, 2004 15.72 16.27 15.72 16.27 20,846 +0.55(+3.48%)
Jul 07, 2004 15.56 15.72 15.56 15.72 5,851 +0.25(+1.59%)
Jul 06, 2004 15.11 15.48 15.11 15.48 18,652 +0.44(+2.91%)
Jul 02, 2004 14.98 15.11 14.98 15.04 2,194 +0.04(+0.24%)
Jul 01, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 30, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 29, 2004 15.04 15.15 14.97 15.00 13,166 -0.14(-0.96%)
Jun 28, 2004 15.24 15.30 15.15 15.15 4,754 -0.30(-1.93%)
Jun 25, 2004 15.45 15.53 15.35 15.45 20,114 -0.13(-0.81%)
Jun 24, 2004 15.45 15.57 15.45 15.57 3,657 +0.12(+0.80%)
Jun 23, 2004 16.09 16.10 15.18 15.45 24,503 -0.57(-3.57%)
Jun 22, 2004 15.94 16.02 15.94 16.02 1,462 +0.16(+1.02%)
Jun 21, 2004 15.65 15.86 15.65 15.86 2,194 +0.14(+0.87%)
Jun 18, 2004 15.72 15.72 15.72 15.72 2,194 +0.00(+0.00%)
Jun 17, 2004 15.72 15.86 15.72 15.72 2,194 +0.07(+0.44%)
Jun 16, 2004 15.64 15.65 15.56 15.65 1,462 -0.03(-0.17%)
Jun 15, 2004 15.60 15.68 15.60 15.68 731 +0.15(+0.97%)
Jun 14, 2004 15.67 15.67 15.45 15.53 8,045 -0.05(-0.35%)
Jun 10, 2004 16.00 16.00 15.59 15.59 9,143 -0.42(-2.60%)
Jun 09, 2004 16.00 16.00 16.00 16.00 365 +0.01(+0.03%)
Jun 08, 2004 16.23 16.23 16.00 16.00 11,337 -0.16(-1.02%)
Jun 07, 2004 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Jun 04, 2004 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Jun 03, 2004 16.21 16.21 16.16 16.16 1,097 -0.11(-0.67%)
Jun 02, 2004 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Jun 01, 2004 16.08 16.27 16.04 16.27 5,485 +0.14(+0.85%)
May 28, 2004 16.02 16.13 16.02 16.13 3,291 +0.04(+0.26%)
May 27, 2004 16.32 16.32 16.09 16.09 4,022 -0.16(-1.01%)
May 26, 2004 16.13 16.26 16.13 16.26 2,560 +0.07(+0.42%)
May 25, 2004 16.06 16.19 15.98 16.19 4,388 +0.22(+1.37%)
May 24, 2004 16.06 16.06 15.91 15.97 3,657 -0.16(-1.02%)
May 21, 2004 16.13 16.20 16.00 16.13 6,948 +0.00(+0.00%)
May 20, 2004 16.13 16.13 16.13 16.13 731 -0.03(-0.17%)
May 19, 2004 16.06 16.16 16.06 16.16 2,560 +0.16(+1.03%)
May 18, 2004 15.80 16.02 15.69 16.00 6,217 +0.25(+1.56%)
May 17, 2004 15.75 15.75 15.75 15.75 365 +0.03(+0.17%)
May 14, 2004 15.72 15.72 15.72 15.72 365 +0.00(+0.00%)
May 13, 2004 15.72 15.72 15.72 15.72 365 +0.07(+0.44%)
May 12, 2004 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
May 11, 2004 15.52 15.65 15.52 15.65 2,560 +0.07(+0.44%)
May 10, 2004 15.78 15.83 15.59 15.59 3,291 -0.14(-0.87%)
May 07, 2004 15.80 15.80 15.67 15.72 6,217 -0.08(-0.52%)
May 06, 2004 15.80 15.80 15.80 15.80 1,828 +0.00(+0.00%)
May 05, 2004 15.82 15.87 15.78 15.80 31,818 +0.05(+0.35%)
May 04, 2004 15.79 15.79 15.75 15.75 5,485 +0.03(+0.17%)
May 03, 2004 15.72 15.72 15.64 15.72 4,754 +0.08(+0.52%)
Apr 30, 2004 15.60 15.72 15.60 15.64 2,194 +0.12(+0.79%)
Apr 29, 2004 15.53 15.53 15.52 15.52 2,194 +0.07(+0.44%)
Apr 28, 2004 15.41 15.48 15.41 15.45 2,194 -0.01(-0.09%)
Apr 27, 2004 15.44 15.49 15.44 15.46 26,698 +0.10(+0.62%)
Apr 26, 2004 15.31 15.37 15.31 15.37 5,485 +0.08(+0.54%)
Apr 23, 2004 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Apr 22, 2004 15.28 15.28 15.28 15.28 2,925 +0.00(+0.00%)
Apr 21, 2004 15.22 15.28 15.15 15.28 2,194 +0.11(+0.72%)
Apr 20, 2004 15.08 15.23 15.08 15.18 5,485 +0.03(+0.18%)
Apr 19, 2004 15.31 15.31 15.15 15.15 11,703 -0.10(-0.63%)
Apr 16, 2004 15.18 15.24 15.18 15.24 1,462 +0.07(+0.45%)
Apr 15, 2004 15.16 15.31 15.04 15.18 7,314 -0.07(-0.45%)
Apr 14, 2004 15.24 15.24 15.24 15.24 731 +0.00(+0.00%)
Apr 13, 2004 15.11 15.45 15.07 15.24 20,846 +0.13(+0.89%)
Apr 12, 2004 15.38 15.42 15.11 15.11 19,017 -0.20(-1.32%)
Apr 08, 2004 15.23 15.31 15.23 15.31 1,828 +0.00(+0.00%)
Apr 07, 2004 15.24 15.31 15.18 15.31 2,560 +0.14(+0.90%)
Apr 06, 2004 15.24 15.24 15.18 15.18 2,560 -0.14(-0.89%)
Apr 05, 2004 15.59 15.59 15.24 15.31 7,314 -0.27(-1.75%)
Apr 02, 2004 15.31 15.59 15.31 15.59 7,314 +0.36(+2.33%)
Apr 01, 2004 15.16 15.24 15.16 15.23 5,120 +0.14(+0.91%)
Mar 31, 2004 14.83 15.09 14.83 15.09 5,851 +0.33(+2.22%)
Mar 30, 2004 14.72 14.77 14.63 14.77 8,045 +0.11(+0.75%)
Mar 29, 2004 14.92 14.92 14.66 14.66 8,777 -0.33(-2.19%)
Mar 26, 2004 15.04 15.04 14.97 14.98 3,291 -0.05(-0.36%)
Mar 25, 2004 15.04 15.04 15.04 15.04 3,657 +0.04(+0.27%)
Mar 24, 2004 14.98 15.02 14.98 15.00 7,314 +0.10(+0.64%)
Mar 23, 2004 14.93 14.96 14.82 14.90 9,508 +0.00(+0.00%)
Mar 22, 2004 14.84 14.90 14.83 14.90 22,309 +0.13(+0.91%)
Mar 19, 2004 14.81 14.81 14.77 14.77 1,462 +0.00(+0.02%)
Mar 18, 2004 14.83 14.83 14.77 14.77 5,851 -0.05(-0.37%)
Mar 17, 2004 14.74 14.82 14.74 14.82 1,462 +0.12(+0.84%)
Mar 16, 2004 14.70 14.78 14.70 14.70 6,217 -0.07(-0.46%)
Mar 15, 2004 14.77 14.77 14.77 14.77 365 -0.04(-0.28%)
Mar 12, 2004 14.77 14.81 14.74 14.81 5,851 -0.07(-0.46%)
Mar 11, 2004 14.70 14.87 14.70 14.87 6,948 +0.11(+0.74%)
Mar 10, 2004 14.97 14.97 14.77 14.77 9,874 -0.21(-1.37%)
Mar 09, 2004 14.97 14.97 14.97 14.97 1,828 +0.00(+0.00%)
Mar 08, 2004 14.97 14.97 14.97 14.97 1,828 -0.04(-0.27%)
Mar 05, 2004 14.82 15.01 14.78 15.01 16,091 +0.19(+1.29%)
Mar 04, 2004 14.81 14.82 14.81 14.82 12,068 +0.02(+0.17%)
Mar 03, 2004 14.87 14.87 14.79 14.80 1,828 -0.02(-0.11%)
Mar 02, 2004 14.77 14.82 14.74 14.81 17,920 -0.01(-0.06%)
Mar 01, 2004 14.72 14.82 14.72 14.82 7,314 +0.19(+1.31%)
Feb 27, 2004 14.31 14.64 14.31 14.63 9,508 +0.36(+2.51%)
Feb 26, 2004 14.22 14.27 14.11 14.27 17,189 -0.15(-1.06%)
Feb 25, 2004 14.58 14.58 14.37 14.42 16,091 -0.37(-2.50%)
Feb 24, 2004 14.89 14.90 14.78 14.79 23,040 -0.16(-1.10%)
Feb 23, 2004 15.18 15.20 14.77 14.96 12,800 -0.16(-1.09%)
Feb 20, 2004 15.17 15.22 15.04 15.12 7,680 -0.04(-0.27%)
Feb 19, 2004 15.12 15.16 15.12 15.16 1,097 +0.12(+0.82%)
Feb 18, 2004 15.50 15.50 14.97 15.04 28,526 -0.49(-3.17%)
Feb 17, 2004 15.60 15.60 15.53 15.53 4,388 +0.00(+0.00%)
Feb 13, 2004 15.60 15.64 15.53 15.53 9,143 -0.03(-0.18%)
Feb 12, 2004 15.35 15.56 15.35 15.56 8,777 +0.14(+0.89%)
Feb 11, 2004 15.59 15.59 15.42 15.42 4,388 -0.24(-1.52%)
Feb 10, 2004 15.43 15.66 15.43 15.66 14,263 +0.30(+1.96%)
Feb 09, 2004 15.41 15.41 15.36 15.36 1,097 -0.05(-0.32%)
Feb 06, 2004 15.45 15.45 15.41 15.41 5,485 -0.07(-0.44%)
Feb 05, 2004 15.52 15.52 15.48 15.48 731 -0.11(-0.70%)
Feb 04, 2004 15.63 15.69 15.59 15.59 2,194 -0.11(-0.70%)
Feb 03, 2004 15.69 15.69 15.69 15.69 3,657 -0.08(-0.52%)
Feb 02, 2004 15.83 15.90 15.78 15.78 1,828 +0.01(+0.09%)
Jan 30, 2004 15.79 15.83 15.76 15.76 2,925 -0.10(-0.60%)
Jan 29, 2004 15.91 15.91 15.86 15.86 11,703 -0.05(-0.34%)
Jan 28, 2004 16.00 16.00 15.91 15.91 5,120 -0.08(-0.51%)
Jan 27, 2004 16.06 16.06 16.00 16.00 13,531 -0.13(-0.78%)
Jan 26, 2004 16.06 16.12 15.93 16.12 5,120 +0.04(+0.27%)
Jan 23, 2004 15.93 16.08 15.93 16.08 2,925 +0.08(+0.51%)
Jan 22, 2004 15.82 16.00 15.82 16.00 6,583 +0.19(+1.21%)
Jan 21, 2004 15.82 15.82 15.80 15.80 2,560 -0.01(-0.09%)
Jan 20, 2004 15.75 15.82 15.75 15.82 2,925 +0.02(+0.10%)
Jan 16, 2004 15.86 15.86 15.80 15.80 5,851 -0.13(-0.79%)
Jan 15, 2004 15.69 15.93 15.68 15.93 8,411 +0.31(+1.98%)
Jan 14, 2004 15.60 15.64 15.51 15.62 1,828 +0.07(+0.47%)
Jan 13, 2004 15.37 15.54 15.37 15.54 4,388 +0.17(+1.10%)
Jan 12, 2004 15.38 15.38 15.37 15.37 731 -0.07(-0.46%)
Jan 09, 2004 15.34 15.45 15.34 15.45 10,240 +0.07(+0.44%)
Jan 08, 2004 15.37 15.37 15.37 15.38 1,828 +0.00(+0.00%)
Jan 07, 2004 15.31 15.38 15.31 15.38 4,754 +0.07(+0.43%)
Jan 06, 2004 15.30 15.34 15.30 15.31 1,828 +0.08(+0.54%)
Jan 05, 2004 15.17 15.23 15.17 15.23 731 +0.00(+0.00%)
Jan 02, 2004 15.28 15.34 15.20 15.23 4,022 -0.01(-0.07%)
Dec 31, 2003 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Dec 30, 2003 15.24 15.24 15.24 15.24 365 -0.00(-0.02%)
Dec 29, 2003 15.20 15.31 15.20 15.24 3,657 +0.10(+0.63%)
Dec 26, 2003 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Dec 24, 2003 15.24 15.24 15.15 15.15 1,828 -0.05(-0.36%)
Dec 23, 2003 15.23 15.23 15.20 15.20 5,120 -0.10(-0.63%)
Dec 22, 2003 15.19 15.30 15.15 15.30 8,045 +0.16(+1.08%)
Dec 19, 2003 15.18 15.18 15.13 15.13 2,560 -0.11(-0.72%)
Dec 18, 2003 15.21 15.24 15.21 15.24 5,851 +0.05(+0.36%)
Dec 17, 2003 15.19 15.19 15.19 15.19 731 -0.08(-0.54%)
Dec 16, 2003 15.26 15.30 15.26 15.27 4,388 -0.11(-0.71%)
Dec 15, 2003 15.45 15.45 15.38 15.38 2,194 -0.12(-0.79%)
Dec 12, 2003 15.50 15.50 15.50 15.50 731 +0.09(+0.60%)
Dec 11, 2003 15.56 15.65 15.41 15.41 17,554 -0.05(-0.30%)
Dec 10, 2003 15.27 15.45 15.24 15.46 14,263 +0.28(+1.86%)
Dec 09, 2003 15.24 15.24 15.18 15.18 3,657 -0.01(-0.09%)
Dec 08, 2003 15.18 15.19 15.18 15.19 4,388 +0.04(+0.27%)
Dec 05, 2003 15.18 15.18 15.15 15.15 2,560 +0.01(+0.09%)
Dec 04, 2003 15.13 15.13 15.13 15.13 1,828 +0.08(+0.54%)
Dec 03, 2003 15.04 15.05 15.00 15.05 4,388 +0.22(+1.47%)
Dec 02, 2003 14.64 14.72 14.63 14.83 6,948 +0.25(+1.69%)
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.