Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.70 13.91 13.70 13.83 14,263 +0.19(+1.38%)
Nov 29, 2006 13.40 13.67 13.33 13.64 57,784 +0.38(+2.87%)
Nov 28, 2006 13.20 13.40 13.16 13.26 49,738 +0.00(+0.02%)
Nov 27, 2006 13.63 13.74 13.21 13.26 87,408 -0.36(-2.67%)
Nov 24, 2006 13.58 13.91 13.58 13.62 8,411 -0.05(-0.34%)
Nov 22, 2006 13.72 13.72 13.56 13.67 16,457 -0.05(-0.34%)
Nov 21, 2006 13.86 13.86 13.55 13.72 23,772 -0.14(-1.05%)
Nov 20, 2006 13.88 14.23 13.81 13.86 28,892 -0.29(-2.03%)
Nov 17, 2006 13.87 14.22 13.87 14.15 4,754 +0.28(+1.99%)
Nov 16, 2006 13.75 14.08 13.74 13.87 23,040 +0.12(+0.87%)
Nov 15, 2006 14.01 14.01 13.40 13.75 31,818 -0.06(-0.46%)
Nov 14, 2006 14.29 14.45 13.59 13.82 74,242 -0.33(-2.36%)
Nov 13, 2006 13.81 14.48 13.81 14.15 20,114 +0.36(+2.58%)
Nov 10, 2006 13.78 13.81 13.67 13.79 9,508 -0.00(-0.03%)
Nov 09, 2006 13.79 13.81 13.44 13.80 10,606 +0.06(+0.43%)
Nov 08, 2006 13.69 13.94 13.43 13.74 25,966 -0.09(-0.63%)
Nov 07, 2006 13.67 14.08 13.67 13.83 14,994 +0.14(+1.00%)
Nov 06, 2006 13.52 13.73 13.49 13.69 20,480 -0.04(-0.26%)
Nov 03, 2006 13.86 14.00 13.51 13.73 59,979 -0.23(-1.66%)
Nov 02, 2006 14.27 14.27 13.86 13.96 19,017 -0.18(-1.26%)
Nov 01, 2006 14.30 14.82 13.97 14.14 16,823 -0.27(-1.90%)
Oct 31, 2006 14.15 14.45 14.15 14.41 9,143 +0.23(+1.64%)
Oct 30, 2006 14.63 14.83 13.97 14.18 31,086 -0.31(-2.17%)
Oct 27, 2006 14.72 14.90 14.46 14.49 18,652 -0.08(-0.56%)
Oct 26, 2006 14.81 14.87 14.49 14.57 13,897 -0.18(-1.20%)
Oct 25, 2006 14.56 15.24 14.50 14.75 50,470 +0.19(+1.31%)
Oct 24, 2006 14.77 15.04 13.89 14.56 168,965 -1.32(-8.32%)
Oct 23, 2006 15.45 15.89 15.45 15.88 22,309 +0.07(+0.41%)
Oct 20, 2006 15.50 15.83 15.50 15.82 14,263 +0.50(+3.29%)
Oct 19, 2006 15.31 15.51 15.18 15.31 3,291 +0.25(+1.63%)
Oct 18, 2006 14.77 15.24 14.68 15.07 33,281 +0.36(+2.42%)
Oct 17, 2006 15.18 15.62 14.31 14.71 90,700 -0.23(-1.56%)
Oct 16, 2006 14.52 14.95 14.51 14.94 61,807 +0.59(+4.09%)
Oct 13, 2006 13.67 14.42 13.65 14.36 51,567 +0.55(+3.98%)
Oct 12, 2006 13.65 13.81 13.61 13.81 13,531 +0.20(+1.49%)
Oct 11, 2006 13.97 13.97 13.57 13.60 9,143 -0.18(-1.29%)
Oct 10, 2006 13.94 14.08 13.40 13.78 29,258 -0.40(-2.80%)
Oct 09, 2006 13.81 14.29 13.81 14.18 18,286 +0.26(+1.87%)
Oct 06, 2006 14.22 14.49 13.84 13.92 21,212 -0.51(-3.51%)
Oct 05, 2006 14.38 14.70 14.22 14.42 16,457 +0.21(+1.44%)
Oct 04, 2006 13.27 14.49 13.21 14.22 69,853 +0.41(+2.97%)
Oct 03, 2006 14.93 15.08 13.81 13.81 40,229 -1.36(-8.96%)
Oct 02, 2006 14.77 15.17 14.70 15.17 10,971 +0.32(+2.16%)
Sep 29, 2006 14.97 15.08 14.71 14.85 13,897 -0.05(-0.37%)
Sep 28, 2006 14.96 14.96 14.63 14.90 13,166 +0.14(+0.93%)
Sep 27, 2006 14.87 15.23 14.44 14.77 38,767 +0.03(+0.20%)
Sep 26, 2006 14.22 14.74 13.74 14.73 69,853 +0.37(+2.59%)
Sep 25, 2006 15.69 15.69 14.30 14.36 128,370 -1.32(-8.44%)
Sep 22, 2006 15.92 15.92 15.17 15.69 31,452 -0.24(-1.51%)
Sep 21, 2006 16.07 16.10 15.86 15.93 24,869 -0.07(-0.44%)
Sep 20, 2006 16.14 16.20 15.63 16.00 36,572 -0.26(-1.58%)
Sep 19, 2006 17.16 17.16 15.59 16.26 126,907 -1.08(-6.22%)
Sep 18, 2006 17.13 17.33 17.09 17.33 18,286 +0.10(+0.60%)
Sep 15, 2006 17.16 17.31 17.16 17.23 9,874 +0.07(+0.40%)
Sep 14, 2006 17.18 17.18 17.16 17.16 8,777 -0.02(-0.14%)
Sep 13, 2006 17.12 17.18 17.10 17.18 10,971 +0.08(+0.48%)
Sep 12, 2006 17.09 17.16 17.09 17.10 10,606 -0.03(-0.16%)
Sep 11, 2006 17.34 17.34 17.09 17.13 13,897 -0.26(-1.51%)
Sep 08, 2006 17.29 17.42 17.23 17.39 2,925 +0.03(+0.17%)
Sep 07, 2006 17.47 17.48 17.23 17.36 6,948 -0.04(-0.24%)
Sep 06, 2006 17.31 17.49 17.31 17.40 8,777 -0.04(-0.21%)
Sep 05, 2006 17.44 17.44 17.18 17.44 8,045 -0.06(-0.33%)
Sep 01, 2006 17.35 17.50 17.23 17.50 7,314 +0.08(+0.47%)
Aug 31, 2006 17.20 17.42 17.20 17.42 4,388 +0.22(+1.29%)
Aug 30, 2006 17.50 17.50 17.20 17.20 5,485 -0.30(-1.73%)
Aug 29, 2006 17.29 17.50 17.23 17.50 13,897 +0.27(+1.59%)
Aug 28, 2006 17.50 17.50 17.23 17.23 16,091 -0.33(-1.85%)
Aug 25, 2006 17.57 17.58 17.51 17.55 5,120 -0.02(-0.09%)
Aug 24, 2006 17.51 17.57 17.51 17.57 9,143 +0.05(+0.31%)
Aug 23, 2006 17.55 17.61 17.51 17.51 12,800 -0.00(-0.02%)
Aug 22, 2006 17.62 17.62 17.52 17.52 16,091 -0.04(-0.22%)
Aug 21, 2006 17.29 17.55 17.28 17.55 18,652 +0.27(+1.55%)
Aug 18, 2006 17.44 17.50 17.17 17.29 31,818 -0.21(-1.22%)
Aug 17, 2006 17.59 17.59 17.50 17.50 11,337 -0.09(-0.53%)
Aug 16, 2006 17.57 17.59 17.34 17.59 27,063 +0.02(+0.14%)
Aug 15, 2006 17.53 17.64 17.09 17.57 34,744 +0.03(+0.16%)
Aug 14, 2006 17.64 17.77 17.54 17.54 3,291 -0.16(-0.93%)
Aug 11, 2006 17.70 17.78 17.70 17.70 8,777 -0.11(-0.60%)
Aug 10, 2006 17.90 17.95 17.76 17.81 7,314 -0.03(-0.17%)
Aug 09, 2006 17.90 17.90 17.84 17.84 5,851 +0.14(+0.77%)
Aug 08, 2006 17.85 17.96 17.50 17.70 24,137 -0.20(-1.13%)
Aug 07, 2006 17.91 17.91 17.85 17.91 15,726 -0.00(-0.02%)
Aug 04, 2006 18.01 18.02 17.91 17.91 7,314 -0.11(-0.59%)
Aug 03, 2006 17.88 18.02 17.88 18.02 10,971 +0.13(+0.75%)
Aug 02, 2006 17.90 17.98 17.88 17.88 30,355 +0.02(+0.09%)
Aug 01, 2006 17.69 17.87 17.57 17.87 13,531 +0.23(+1.32%)
Jul 31, 2006 17.57 17.64 17.53 17.63 20,480 +0.12(+0.69%)
Jul 28, 2006 17.60 17.64 17.51 17.51 6,217 -0.08(-0.47%)
Jul 27, 2006 17.52 17.60 17.52 17.60 12,800 +0.04(+0.23%)
Jul 26, 2006 17.46 17.56 17.46 17.55 5,120 +0.10(+0.55%)
Jul 25, 2006 17.46 17.50 17.40 17.46 9,508 -0.01(-0.08%)
Jul 24, 2006 17.22 17.47 17.22 17.47 13,166 +0.25(+1.45%)
Jul 21, 2006 17.20 17.29 17.20 17.22 2,925 +0.01(+0.06%)
Jul 20, 2006 17.30 17.46 17.20 17.21 28,892 -0.09(-0.52%)
Jul 19, 2006 17.29 17.30 17.23 17.30 4,388 +0.08(+0.44%)
Jul 18, 2006 17.29 17.47 17.23 17.23 7,314 -0.08(-0.46%)
Jul 17, 2006 17.29 17.31 17.26 17.31 14,629 -0.17(-0.95%)
Jul 14, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Jul 13, 2006 17.27 17.49 17.27 17.47 9,874 +0.27(+1.59%)
Jul 12, 2006 17.29 17.29 17.20 17.20 9,143 -0.15(-0.87%)
Jul 11, 2006 17.35 17.35 17.35 17.35 12,800 +0.02(+0.11%)
Jul 10, 2006 17.23 17.33 17.23 17.33 1,828 +0.10(+0.60%)
Jul 07, 2006 17.16 17.23 17.13 17.23 1,828 +0.10(+0.56%)
Jul 06, 2006 17.23 17.23 17.13 17.13 13,897 -0.16(-0.95%)
Jul 05, 2006 17.23 17.30 17.23 17.29 5,485 +0.02(+0.09%)
Jul 03, 2006 17.27 17.36 17.17 17.28 7,314 +0.01(+0.06%)
Jun 30, 2006 17.34 17.60 17.27 17.27 6,948 -0.11(-0.65%)
Jun 29, 2006 17.36 17.50 17.27 17.38 13,531 +0.02(+0.09%)
Jun 28, 2006 17.23 17.43 17.23 17.36 4,388 +0.03(+0.17%)
Jun 27, 2006 17.43 17.47 17.33 17.33 8,411 -0.11(-0.64%)
Jun 26, 2006 17.50 17.51 17.44 17.44 11,337 -0.05(-0.31%)
Jun 23, 2006 17.24 17.50 17.24 17.50 9,143 +0.16(+0.95%)
Jun 22, 2006 17.36 17.36 17.34 17.34 3,657 +0.04(+0.24%)
Jun 21, 2006 17.30 17.35 17.16 17.29 11,703 -0.08(-0.44%)
Jun 20, 2006 17.38 17.47 17.37 17.37 6,217 -0.02(-0.09%)
Jun 19, 2006 17.57 17.57 17.38 17.39 14,263 -0.18(-1.03%)
Jun 16, 2006 17.57 17.58 17.57 17.57 1,462 +0.08(+0.47%)
Jun 15, 2006 17.41 17.76 16.41 17.49 11,703 +0.02(+0.14%)
Jun 14, 2006 17.41 17.71 17.41 17.46 10,240 +0.05(+0.31%)
Jun 13, 2006 17.50 17.50 17.39 17.41 9,143 -0.12(-0.69%)
Jun 12, 2006 17.62 17.81 17.47 17.53 5,485 -0.01(-0.03%)
Jun 09, 2006 17.50 17.65 17.50 17.53 7,680 +0.03(+0.19%)
Jun 08, 2006 17.50 17.50 17.38 17.50 14,994 -0.03(-0.16%)
Jun 07, 2006 17.50 17.53 17.50 17.53 2,925 +0.01(+0.03%)
Jun 06, 2006 17.60 17.61 17.52 17.52 13,166 -0.14(-0.81%)
Jun 05, 2006 17.57 17.75 17.52 17.66 9,874 +0.09(+0.53%)
Jun 02, 2006 17.54 17.77 17.54 17.57 6,583 +0.06(+0.33%)
Jun 01, 2006 17.58 17.63 17.51 17.51 9,874 -0.07(-0.40%)
May 31, 2006 17.62 17.63 17.57 17.58 5,851 -0.09(-0.53%)
May 30, 2006 17.61 17.68 17.46 17.68 6,217 +0.04(+0.23%)
May 26, 2006 17.53 17.72 17.40 17.64 11,703 +0.05(+0.31%)
May 25, 2006 17.68 17.77 17.58 17.58 50,104 -0.11(-0.60%)
May 24, 2006 17.50 17.69 17.39 17.69 15,360 +0.19(+1.08%)
May 23, 2006 17.47 17.64 17.29 17.50 16,823 +0.08(+0.46%)
May 22, 2006 17.64 17.77 17.42 17.42 22,675 -0.16(-0.92%)
May 19, 2006 17.77 17.77 17.57 17.58 16,457 -0.19(-1.08%)
May 18, 2006 17.64 17.78 17.57 17.77 17,554 +0.08(+0.46%)
May 17, 2006 17.64 17.71 17.64 17.69 18,286 +0.05(+0.28%)
May 16, 2006 17.61 17.71 17.61 17.64 17,920 -0.06(-0.36%)
May 15, 2006 18.05 18.05 17.70 17.70 36,206 -0.34(-1.89%)
May 12, 2006 18.17 18.17 17.99 18.05 23,406 -0.08(-0.45%)
May 11, 2006 18.11 18.25 18.11 18.13 8,411 -0.05(-0.30%)
May 10, 2006 18.25 18.28 18.05 18.18 51,933 -0.07(-0.39%)
May 09, 2006 18.25 18.32 18.25 18.25 16,091 -0.07(-0.36%)
May 08, 2006 18.33 18.37 18.28 18.32 17,554 -0.05(-0.27%)
May 05, 2006 18.34 18.45 18.34 18.37 24,503 +0.05(+0.27%)
May 04, 2006 18.54 18.54 18.32 18.32 15,726 -0.14(-0.76%)
May 03, 2006 18.53 18.54 18.36 18.46 9,143 -0.08(-0.43%)
May 02, 2006 18.56 18.56 18.43 18.54 7,680 -0.05(-0.28%)
May 01, 2006 18.59 18.59 18.58 18.59 14,994 +0.02(+0.09%)
Apr 28, 2006 18.22 18.61 18.11 18.57 32,183 +0.28(+1.54%)
Apr 27, 2006 18.20 18.29 18.13 18.29 9,508 +0.04(+0.22%)
Apr 26, 2006 18.24 18.32 18.11 18.25 16,457 -0.07(-0.37%)
Apr 25, 2006 18.31 18.44 18.21 18.32 18,652 +0.00(+0.02%)
Apr 24, 2006 18.32 18.44 18.29 18.32 23,406 -0.07(-0.39%)
Apr 21, 2006 18.46 18.46 18.39 18.39 12,434 -0.07(-0.37%)
Apr 20, 2006 18.66 18.70 18.32 18.46 19,749 -0.18(-0.95%)
Apr 19, 2006 18.52 18.64 18.44 18.63 14,263 +0.09(+0.49%)
Apr 18, 2006 18.46 18.60 18.42 18.54 22,675 +0.03(+0.18%)
Apr 17, 2006 18.36 18.59 18.32 18.51 46,447 +0.16(+0.89%)
Apr 13, 2006 18.31 18.35 18.31 18.35 12,434 +0.04(+0.22%)
Apr 12, 2006 18.32 18.36 18.27 18.31 6,948 -0.04(-0.22%)
Apr 11, 2006 18.25 18.35 18.25 18.35 14,263 +0.10(+0.57%)
Apr 10, 2006 18.28 18.32 18.21 18.24 10,606 +0.03(+0.17%)
Apr 07, 2006 18.32 18.32 18.21 18.21 11,703 -0.11(-0.58%)
Apr 06, 2006 18.18 18.35 18.18 18.32 29,258 +0.18(+0.98%)
Apr 05, 2006 18.21 18.25 18.05 18.14 44,984 -0.07(-0.38%)
Apr 04, 2006 18.19 18.35 18.18 18.21 19,017 -0.04(-0.22%)
Apr 03, 2006 18.16 18.42 18.11 18.25 47,178 +0.02(+0.12%)
Mar 31, 2006 18.59 18.59 18.22 18.23 13,166 -0.42(-2.26%)
Mar 30, 2006 18.66 18.73 18.56 18.65 14,263 +0.06(+0.31%)
Mar 29, 2006 18.82 18.82 18.59 18.59 12,800 -0.33(-1.73%)
Mar 28, 2006 18.93 18.93 18.82 18.92 14,629 +0.05(+0.29%)
Mar 27, 2006 18.86 18.89 18.84 18.87 10,971 +0.07(+0.37%)
Mar 24, 2006 18.49 18.80 18.44 18.80 38,401 +0.37(+2.01%)
Mar 23, 2006 18.39 18.46 18.37 18.43 5,851 +0.11(+0.58%)
Mar 22, 2006 18.05 18.34 18.05 18.32 24,137 +0.42(+2.37%)
Mar 21, 2006 18.05 18.16 17.90 17.90 9,508 -0.15(-0.83%)
Mar 20, 2006 18.03 18.05 17.92 18.05 14,629 +0.01(+0.08%)
Mar 17, 2006 18.11 18.11 17.98 18.03 12,068 -0.08(-0.45%)
Mar 16, 2006 18.11 18.11 18.07 18.11 6,217 +0.01(+0.06%)
Mar 15, 2006 18.09 18.11 18.05 18.10 14,994 -0.02(-0.12%)
Mar 14, 2006 18.17 18.18 18.13 18.13 6,948 +0.02(+0.14%)
Mar 13, 2006 18.05 18.10 17.98 18.10 3,291 +0.11(+0.61%)
Mar 10, 2006 17.81 17.99 17.77 17.99 14,994 +0.15(+0.84%)
Mar 09, 2006 17.70 17.88 17.70 17.84 13,531 +0.14(+0.79%)
Mar 08, 2006 17.64 17.70 17.64 17.70 4,388 +0.05(+0.26%)
Mar 07, 2006 17.80 17.80 17.66 17.66 14,994 -0.20(-1.12%)
Mar 06, 2006 18.05 18.05 17.85 17.85 17,920 -0.20(-1.14%)
Mar 03, 2006 18.05 18.11 18.05 18.06 5,120 +0.01(+0.08%)
Mar 02, 2006 17.76 18.05 17.75 18.05 23,406 +0.22(+1.23%)
Mar 01, 2006 18.01 18.06 17.83 17.83 16,091 -0.08(-0.46%)
Feb 28, 2006 18.03 18.01 17.83 17.91 12,068 -0.12(-0.68%)
Feb 27, 2006 18.18 18.18 18.02 18.03 54,493 -0.15(-0.83%)
Feb 24, 2006 18.37 18.37 18.18 18.18 22,675 -0.19(-1.06%)
Feb 23, 2006 18.42 18.42 18.36 18.38 12,434 -0.05(-0.25%)
Feb 22, 2006 18.55 18.57 18.42 18.42 19,749 -0.02(-0.10%)
Feb 21, 2006 18.27 18.51 18.27 18.44 23,040 +0.18(+0.97%)
Feb 17, 2006 18.66 18.72 18.25 18.27 57,053 -0.33(-1.76%)
Feb 16, 2006 18.54 18.59 18.46 18.59 5,485 +0.11(+0.62%)
Feb 15, 2006 18.46 18.58 18.40 18.48 9,508 +0.09(+0.49%)
Feb 14, 2006 18.32 18.39 18.25 18.39 21,212 +0.00(+0.00%)
Feb 13, 2006 18.29 18.48 18.27 18.39 21,212 +0.00(+0.01%)
Feb 10, 2006 18.47 18.47 18.18 18.39 41,327 -0.13(-0.68%)
Feb 09, 2006 18.60 18.60 18.51 18.51 14,263 -0.12(-0.65%)
Feb 08, 2006 18.57 18.63 18.48 18.63 20,480 +0.07(+0.35%)
Feb 07, 2006 18.58 18.63 18.52 18.57 41,692 -0.08(-0.44%)
Feb 06, 2006 18.47 18.67 18.46 18.65 36,206 +0.25(+1.34%)
Feb 03, 2006 18.34 18.40 18.27 18.40 21,943 -0.00(-0.01%)
Feb 02, 2006 18.43 18.52 18.40 18.40 46,447 -0.25(-1.33%)
Feb 01, 2006 18.61 18.73 18.61 18.65 23,772 +0.05(+0.25%)
Jan 31, 2006 18.59 18.70 18.48 18.61 26,698 +0.01(+0.04%)
Jan 30, 2006 18.59 18.63 18.57 18.60 42,790 +0.01(+0.03%)
Jan 27, 2006 18.47 18.66 18.43 18.59 65,099 -0.05(-0.28%)
Jan 26, 2006 18.65 18.65 18.57 18.65 36,938 +0.04(+0.19%)
Jan 25, 2006 18.63 18.64 18.58 18.61 34,744 -0.02(-0.13%)
Jan 24, 2006 18.63 18.66 18.63 18.63 66,928 +0.01(+0.04%)
Jan 23, 2006 18.64 18.64 18.57 18.63 76,436 +0.04(+0.21%)
Jan 20, 2006 18.69 18.69 18.58 18.59 44,252 -0.04(-0.24%)
Jan 19, 2006 18.61 18.63 18.52 18.63 16,457 +0.04(+0.21%)
Jan 18, 2006 18.65 18.73 18.56 18.59 31,818 -0.01(-0.04%)
Jan 17, 2006 18.58 18.73 18.54 18.60 34,378 +0.09(+0.49%)
Jan 13, 2006 18.65 18.65 18.51 18.51 22,675 -0.15(-0.80%)
Jan 12, 2006 18.70 18.73 18.57 18.66 32,915 -0.07(-0.37%)
Jan 11, 2006 18.74 18.74 18.72 18.73 269,540 -0.01(-0.07%)
Jan 10, 2006 18.77 18.77 18.73 18.74 13,897 -0.03(-0.15%)
Jan 09, 2006 18.73 18.77 18.73 18.77 103,500 +0.00(+0.00%)
Jan 06, 2006 18.77 19.02 18.71 18.77 54,493 -0.04(-0.22%)
Jan 05, 2006 18.92 18.92 18.73 18.81 29,623 -0.12(-0.65%)
Jan 04, 2006 18.95 18.95 18.88 18.93 31,452 -0.01(-0.07%)
Jan 03, 2006 19.00 19.02 18.85 18.95 40,229 -0.12(-0.64%)
Dec 30, 2005 18.80 19.14 18.78 19.07 112,278 +0.30(+1.57%)
Dec 29, 2005 18.73 18.80 18.73 18.78 21,212 +0.07(+0.39%)
Dec 28, 2005 18.48 18.80 18.46 18.70 55,590 -0.04(-0.20%)
Dec 27, 2005 19.04 19.04 18.70 18.74 65,099 -0.33(-1.74%)
Dec 23, 2005 19.06 19.10 19.00 19.07 42,058 -0.03(-0.14%)
Dec 22, 2005 19.15 19.17 19.03 19.10 21,943 -0.05(-0.29%)
Dec 21, 2005 19.07 19.19 19.07 19.15 14,994 +0.08(+0.43%)
Dec 20, 2005 19.14 19.22 19.06 19.07 18,286 -0.05(-0.29%)
Dec 19, 2005 19.13 19.14 19.09 19.13 26,332 +0.04(+0.20%)
Dec 16, 2005 19.09 19.10 19.07 19.09 11,703 -0.01(-0.06%)
Dec 15, 2005 19.14 19.14 19.10 19.10 4,754 -0.04(-0.21%)
Dec 14, 2005 19.14 19.14 19.09 19.14 10,971 +0.01(+0.06%)
Dec 13, 2005 19.11 19.15 19.04 19.13 19,749 -0.02(-0.13%)
Dec 12, 2005 19.14 19.22 19.10 19.15 25,966 +0.08(+0.43%)
Dec 09, 2005 19.14 19.19 19.07 19.07 6,217 -0.05(-0.28%)
Dec 08, 2005 19.07 19.13 19.00 19.13 12,068 -0.01(-0.07%)
Dec 07, 2005 19.13 19.18 19.09 19.14 14,629 +0.03(+0.14%)
Dec 06, 2005 19.14 19.14 19.09 19.11 9,874 -0.03(-0.14%)
Dec 05, 2005 19.14 19.15 19.11 19.14 361,338 +0.07(+0.36%)
Dec 02, 2005 19.10 19.10 18.88 19.07 24,869 -0.02(-0.10%)
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.