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 (%)
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%)
Dec 03, 2007 18.51 20.03 18.35 19.84 81,191 +1.31(+7.08%)
Nov 30, 2007 18.59 18.59 18.46 18.52 14,629 -0.37(-1.95%)
Nov 29, 2007 18.40 19.16 18.21 18.89 21,577 +0.49(+2.66%)
Nov 28, 2007 19.68 19.68 17.96 18.40 14,263 +0.11(+0.60%)
Nov 27, 2007 19.45 20.03 18.05 18.30 96,186 -1.53(-7.71%)
Nov 26, 2007 19.86 19.86 19.55 19.82 22,675 +0.07(+0.35%)
Nov 23, 2007 19.82 19.86 19.56 19.76 14,263 +0.33(+1.72%)
Nov 21, 2007 19.69 19.96 19.42 19.42 47,178 -0.54(-2.69%)
Nov 20, 2007 19.60 20.17 19.41 19.96 28,526 +0.74(+3.83%)
Nov 19, 2007 19.55 19.85 19.22 19.22 24,869 +0.05(+0.29%)
Nov 16, 2007 19.12 19.96 18.24 19.17 17,554 +0.05(+0.24%)
Nov 15, 2007 19.58 19.60 18.72 19.12 36,206 -0.48(-2.46%)
Nov 14, 2007 19.48 21.69 19.35 19.60 29,989 +0.12(+0.62%)
Nov 13, 2007 19.47 19.55 19.30 19.48 21,577 +0.05(+0.27%)
Nov 12, 2007 19.54 20.50 18.91 19.43 66,565 -0.11(-0.55%)
Nov 09, 2007 19.28 19.54 19.28 19.54 37,669 +0.39(+2.06%)
Nov 08, 2007 19.27 19.28 18.87 19.14 21,212 +0.01(+0.04%)
Nov 07, 2007 18.74 19.27 18.74 19.13 27,063 +0.40(+2.16%)
Nov 06, 2007 19.14 19.19 18.65 18.73 31,818 -0.34(-1.78%)
Nov 05, 2007 18.84 19.13 18.83 19.07 9,143 +0.53(+2.86%)
Nov 02, 2007 19.14 19.14 18.54 18.54 12,800 -0.53(-2.75%)
Nov 01, 2007 18.61 19.07 18.61 19.06 20,846 +0.58(+3.15%)
Oct 31, 2007 17.96 18.49 17.88 18.48 14,994 +0.52(+2.88%)
Oct 30, 2007 18.66 18.66 17.93 17.96 13,531 -0.68(-3.67%)
Oct 29, 2007 19.19 19.19 18.41 18.65 27,429 -0.46(-2.43%)
Oct 26, 2007 19.00 19.28 18.79 19.11 39,132 +0.35(+1.89%)
Oct 25, 2007 18.29 18.93 18.25 18.76 37,669 +0.60(+3.33%)
Oct 24, 2007 17.94 18.27 17.94 18.15 16,457 +0.11(+0.59%)
Oct 23, 2007 18.00 18.05 17.89 18.05 20,114 +0.11(+0.59%)
Oct 22, 2007 17.36 17.96 17.23 17.94 20,480 +0.18(+1.02%)
Oct 19, 2007 17.58 17.76 17.33 17.76 25,600 +0.17(+0.98%)
Oct 18, 2007 17.85 18.00 17.00 17.59 11,337 -0.14(-0.80%)
Oct 17, 2007 17.67 17.86 17.67 17.73 13,897 +0.05(+0.31%)
Oct 16, 2007 17.75 17.81 17.47 17.67 14,994 -0.30(-1.64%)
Oct 15, 2007 17.77 17.97 17.57 17.97 9,508 -0.03(-0.15%)
Oct 12, 2007 17.99 18.02 17.68 18.00 8,411 +0.00(+0.02%)
Oct 11, 2007 18.10 18.10 17.91 17.99 16,091 -0.03(-0.15%)
Oct 10, 2007 17.77 18.02 17.54 18.02 13,531 +0.25(+1.38%)
Oct 09, 2007 17.36 17.77 17.28 17.77 30,355 +0.49(+2.85%)
Oct 08, 2007 17.02 17.36 17.02 17.28 28,160 +0.26(+1.54%)
Oct 05, 2007 17.05 17.05 16.90 17.02 1,097 -0.03(-0.18%)
Oct 04, 2007 17.01 17.05 16.76 17.05 7,314 +0.28(+1.70%)
Oct 03, 2007 16.75 17.01 16.44 16.76 2,925 +0.02(+0.10%)
Oct 02, 2007 16.68 16.95 16.17 16.75 16,091 +0.07(+0.39%)
Oct 01, 2007 16.68 16.79 16.68 16.68 23,040 +0.00(+0.02%)
Sep 28, 2007 16.60 16.68 16.59 16.68 11,703 +0.15(+0.91%)
Sep 27, 2007 16.52 16.65 16.48 16.53 12,800 +0.01(+0.04%)
Sep 26, 2007 16.14 16.67 16.14 16.52 27,795 +0.22(+1.33%)
Sep 25, 2007 16.41 16.61 16.16 16.31 32,183 -0.10(-0.61%)
Sep 24, 2007 16.41 16.61 16.12 16.41 38,035 -0.14(-0.83%)
Sep 21, 2007 16.68 16.68 16.41 16.54 11,337 -0.14(-0.82%)
Sep 20, 2007 16.68 16.68 16.54 16.68 18,286 +0.41(+2.52%)
Sep 19, 2007 16.39 16.42 16.13 16.27 28,526 +0.18(+1.10%)
Sep 18, 2007 16.14 16.32 16.09 16.09 12,434 -0.25(-1.51%)
Sep 17, 2007 16.41 16.47 16.20 16.34 27,063 -0.10(-0.60%)
Sep 14, 2007 16.41 16.68 16.41 16.44 8,411 +0.03(+0.17%)
Sep 13, 2007 16.54 16.68 16.41 16.41 4,388 +0.00(+0.00%)
Sep 12, 2007 16.68 16.68 16.27 16.41 10,606 +0.00(+0.02%)
Sep 11, 2007 16.61 16.61 16.27 16.41 10,606 +0.11(+0.69%)
Sep 10, 2007 16.27 16.46 16.27 16.29 9,508 -0.11(-0.70%)
Sep 07, 2007 16.66 16.66 16.29 16.41 6,583 -0.07(-0.40%)
Sep 06, 2007 16.46 16.47 16.38 16.47 8,045 +0.13(+0.78%)
Sep 05, 2007 16.30 16.35 16.30 16.35 1,828 -0.21(-1.26%)
Sep 04, 2007 16.54 16.68 16.34 16.55 14,263 +0.13(+0.82%)
Aug 31, 2007 16.54 16.54 16.34 16.42 8,777 +0.14(+0.89%)
Aug 30, 2007 16.40 16.45 16.27 16.27 6,583 -0.33(-1.96%)
Aug 29, 2007 16.24 16.64 16.10 16.60 12,800 +0.19(+1.18%)
Aug 28, 2007 16.41 16.54 16.27 16.41 23,040 +0.00(+0.00%)
Aug 27, 2007 16.54 16.68 16.01 16.41 16,091 +0.14(+0.84%)
Aug 24, 2007 16.07 16.27 15.93 16.27 9,874 +0.41(+2.59%)
Aug 23, 2007 15.86 15.96 15.59 15.86 4,754 +0.00(+0.00%)
Aug 22, 2007 16.08 16.47 15.56 15.86 17,189 +0.00(+0.00%)
Aug 21, 2007 14.96 15.86 14.77 15.86 9,874 +0.27(+1.75%)
Aug 20, 2007 14.89 15.59 14.77 15.59 16,091 +0.70(+4.68%)
Aug 17, 2007 15.11 15.31 14.77 14.89 17,554 +0.29(+1.97%)
Aug 16, 2007 14.49 14.60 13.74 14.60 25,600 -0.25(-1.66%)
Aug 15, 2007 14.74 15.03 14.74 14.85 25,235 -0.45(-2.95%)
Aug 14, 2007 15.86 16.68 15.22 15.30 26,698 -0.72(-4.51%)
Aug 13, 2007 16.05 16.41 15.89 16.02 8,045 +0.28(+1.77%)
Aug 10, 2007 16.06 16.06 15.62 15.74 23,772 +0.29(+1.89%)
Aug 09, 2007 16.13 16.13 15.45 15.45 24,503 -0.40(-2.55%)
Aug 08, 2007 15.59 15.93 15.41 15.85 4,754 +0.21(+1.31%)
Aug 07, 2007 14.71 16.00 14.70 15.65 30,721 +0.46(+3.04%)
Aug 06, 2007 16.01 16.01 13.85 15.19 79,362 -1.03(-6.33%)
Aug 03, 2007 16.01 16.21 16.00 16.21 6,583 +0.21(+1.33%)
Aug 02, 2007 16.40 16.52 16.00 16.00 5,485 -0.11(-0.70%)
Aug 01, 2007 16.62 16.94 15.95 16.11 15,360 -0.30(-1.82%)
Jul 31, 2007 16.82 17.02 15.95 16.41 8,777 -0.22(-1.34%)
Jul 30, 2007 16.41 16.68 16.41 16.63 3,291 +0.03(+0.20%)
Jul 27, 2007 17.23 17.36 16.41 16.60 24,869 -0.41(-2.43%)
Jul 26, 2007 17.06 18.03 16.50 17.01 15,360 +0.16(+0.94%)
Jul 25, 2007 16.58 16.95 16.54 16.85 6,948 +0.29(+1.75%)
Jul 24, 2007 16.56 16.80 16.56 16.56 7,680 -0.27(-1.59%)
Jul 23, 2007 17.02 17.29 16.82 16.83 19,383 -0.64(-3.66%)
Jul 20, 2007 17.09 17.50 16.96 17.47 24,503 +0.16(+0.92%)
Jul 19, 2007 16.71 17.50 16.69 17.31 36,572 +0.63(+3.80%)
Jul 18, 2007 16.67 16.68 16.57 16.68 7,680 +0.08(+0.51%)
Jul 17, 2007 16.54 16.68 16.54 16.59 5,851 +0.26(+1.57%)
Jul 16, 2007 16.27 16.68 16.27 16.34 5,851 -0.01(-0.05%)
Jul 13, 2007 16.41 16.54 16.20 16.35 15,360 +0.17(+1.03%)
Jul 12, 2007 16.35 16.35 16.18 16.18 8,045 +0.00(+0.02%)
Jul 11, 2007 16.38 16.41 16.18 16.18 13,897 -0.04(-0.24%)
Jul 10, 2007 16.40 16.54 16.20 16.21 9,874 -0.00(-0.01%)
Jul 09, 2007 16.54 16.54 16.00 16.22 12,068 -0.19(-1.15%)
Jul 06, 2007 16.34 16.42 16.23 16.41 5,851 +0.25(+1.52%)
Jul 05, 2007 16.41 16.54 16.13 16.16 9,508 -0.04(-0.24%)
Jul 03, 2007 16.40 16.54 16.19 16.20 6,583 +0.05(+0.33%)
Jul 02, 2007 16.41 16.47 16.11 16.15 5,851 -0.26(-1.58%)
Jun 29, 2007 16.36 16.41 16.09 16.41 14,263 +0.33(+2.05%)
Jun 28, 2007 15.83 16.38 15.83 16.08 6,583 +0.04(+0.28%)
Jun 27, 2007 16.00 16.03 15.79 16.03 205,538 +0.04(+0.22%)
Jun 26, 2007 16.17 16.41 15.86 16.00 13,897 +0.10(+0.60%)
Jun 25, 2007 16.08 16.31 15.86 15.90 8,777 -0.16(-1.02%)
Jun 22, 2007 16.40 16.40 15.92 16.06 9,508 -0.15(-0.93%)
Jun 21, 2007 15.91 16.21 15.91 16.21 5,120 +0.15(+0.94%)
Jun 20, 2007 16.06 16.40 16.00 16.06 18,286 -0.11(-0.68%)
Jun 19, 2007 15.91 16.33 15.90 16.17 11,703 +0.28(+1.78%)
Jun 18, 2007 16.08 16.35 15.89 15.89 10,606 +0.00(+0.01%)
Jun 15, 2007 16.08 16.09 15.72 15.89 5,485 -0.20(-1.24%)
Jun 14, 2007 15.66 16.26 15.66 16.09 16,823 +0.23(+1.45%)
Jun 13, 2007 15.63 15.86 15.63 15.86 4,754 +0.23(+1.49%)
Jun 12, 2007 15.69 15.94 15.59 15.63 5,851 -0.07(-0.44%)
Jun 11, 2007 16.06 16.06 15.69 15.69 6,948 -0.16(-1.02%)
Jun 08, 2007 15.84 15.86 15.69 15.86 11,703 +0.27(+1.74%)
Jun 07, 2007 15.80 15.86 15.59 15.59 9,874 -0.27(-1.72%)
Jun 06, 2007 15.79 15.98 15.79 15.86 5,485 +0.07(+0.42%)
Jun 05, 2007 15.85 15.85 15.79 15.79 2,194 -0.07(-0.41%)
Jun 04, 2007 15.72 16.40 15.72 15.86 32,549 +0.14(+0.87%)
Jun 01, 2007 15.69 15.82 15.65 15.72 9,143 +0.03(+0.17%)
May 31, 2007 15.65 16.06 15.65 15.69 13,897 +0.04(+0.28%)
May 30, 2007 15.15 16.00 15.15 15.65 19,017 +0.23(+1.51%)
May 29, 2007 15.47 15.47 15.31 15.42 5,485 -0.05(-0.35%)
May 25, 2007 15.69 15.86 15.31 15.47 17,920 -0.02(-0.14%)
May 24, 2007 15.93 15.93 15.33 15.50 17,920 -0.23(-1.44%)
May 23, 2007 16.17 16.21 15.30 15.72 19,017 -0.45(-2.79%)
May 22, 2007 16.27 16.32 16.02 16.17 8,411 -0.17(-1.03%)
May 21, 2007 16.39 16.39 16.00 16.34 6,948 +0.11(+0.70%)
May 18, 2007 16.04 16.46 16.00 16.23 9,874 +0.24(+1.49%)
May 17, 2007 15.60 16.13 15.60 15.99 10,971 +0.06(+0.39%)
May 16, 2007 15.76 15.93 15.64 15.93 5,485 +0.38(+2.43%)
May 15, 2007 15.54 15.64 15.29 15.55 11,337 +0.24(+1.55%)
May 14, 2007 15.56 15.72 15.22 15.31 6,948 -0.24(-1.56%)
May 11, 2007 15.58 15.59 15.48 15.56 2,560 +0.07(+0.46%)
May 10, 2007 15.58 15.58 15.05 15.48 8,411 -0.02(-0.11%)
May 09, 2007 15.33 15.51 15.31 15.50 4,388 -0.03(-0.21%)
May 08, 2007 16.18 16.18 14.98 15.53 24,869 -0.45(-2.82%)
May 07, 2007 16.07 16.12 15.86 15.98 18,286 -0.08(-0.49%)
May 04, 2007 15.98 16.12 15.90 16.06 10,240 -0.08(-0.51%)
May 03, 2007 16.12 16.23 16.11 16.15 7,314 +0.03(+0.19%)
May 02, 2007 16.01 16.23 16.01 16.12 38,035 -0.15(-0.91%)
May 01, 2007 16.21 16.32 16.04 16.26 8,777 -0.06(-0.35%)
Apr 30, 2007 16.27 16.32 16.27 16.32 3,657 +0.19(+1.15%)
Apr 27, 2007 16.46 16.46 16.02 16.14 14,263 -0.24(-1.45%)
Apr 26, 2007 16.30 16.47 16.27 16.37 20,114 +0.03(+0.20%)
Apr 25, 2007 16.61 16.61 16.32 16.34 30,355 -0.13(-0.80%)
Apr 24, 2007 16.54 16.54 16.30 16.47 21,943 +0.20(+1.21%)
Apr 23, 2007 16.26 16.54 16.26 16.27 19,017 +0.01(+0.05%)
Apr 20, 2007 16.27 16.30 16.06 16.27 10,971 +0.05(+0.32%)
Apr 19, 2007 16.28 16.38 16.21 16.21 13,531 -0.04(-0.25%)
Apr 18, 2007 16.39 16.39 15.74 16.26 15,360 -0.08(-0.52%)
Apr 17, 2007 16.31 16.34 16.06 16.34 14,994 +0.00(+0.02%)
Apr 16, 2007 15.82 17.04 15.79 16.34 53,396 +0.51(+3.25%)
Apr 13, 2007 15.68 15.82 15.40 15.82 21,943 +0.13(+0.85%)
Apr 12, 2007 15.33 15.69 15.33 15.69 5,120 +0.18(+1.15%)
Apr 11, 2007 15.45 15.59 15.45 15.51 9,508 +0.06(+0.37%)
Apr 10, 2007 15.59 15.69 15.45 15.45 9,508 -0.13(-0.84%)
Apr 09, 2007 15.31 15.69 15.15 15.59 9,874 +0.12(+0.77%)
Apr 05, 2007 15.31 15.59 15.14 15.47 9,143 +0.36(+2.38%)
Apr 04, 2007 15.09 15.31 15.09 15.11 4,754 -0.18(-1.18%)
Apr 03, 2007 15.07 15.65 15.07 15.29 16,457 -0.15(-0.96%)
Apr 02, 2007 15.34 15.45 15.34 15.44 7,314 +0.10(+0.62%)
Mar 30, 2007 15.07 15.34 15.04 15.34 16,823 +0.33(+2.19%)
Mar 29, 2007 15.59 15.59 14.84 15.01 27,429 -0.57(-3.68%)
Mar 28, 2007 15.38 15.59 15.34 15.59 8,411 +0.21(+1.33%)
Mar 27, 2007 15.19 15.65 15.18 15.38 13,531 +0.19(+1.24%)
Mar 26, 2007 15.04 15.37 15.04 15.19 13,166 +0.16(+1.04%)
Mar 23, 2007 15.03 15.08 14.90 15.04 12,434 +0.01(+0.09%)
Mar 22, 2007 0.0055 15.02 14.42 15.02 45,715 +0.40(+2.71%)
Mar 21, 2007 14.63 14.95 14.22 14.63 31,086 +0.28(+1.96%)
Mar 20, 2007 14.63 14.63 14.34 14.34 6,583 -0.24(-1.67%)
Mar 19, 2007 14.42 14.63 14.22 14.59 22,675 +0.24(+1.70%)
Mar 16, 2007 15.07 15.07 14.09 14.34 108,620 -0.50(-3.39%)
Mar 15, 2007 14.90 15.04 14.85 14.85 12,434 +0.00(+0.00%)
Mar 14, 2007 14.91 14.91 14.76 14.85 5,485 -0.05(-0.35%)
Mar 13, 2007 15.04 14.92 14.77 14.90 5,485 -0.14(-0.91%)
Mar 12, 2007 14.90 15.52 14.78 15.04 19,017 +0.22(+1.48%)
Mar 09, 2007 14.94 15.11 14.81 14.82 17,189 +0.16(+1.12%)
Mar 08, 2007 14.70 14.87 14.52 14.65 7,680 -0.28(-1.85%)
Mar 07, 2007 14.60 15.04 14.60 14.93 4,754 +0.22(+1.49%)
Mar 06, 2007 14.81 14.81 14.60 14.71 7,680 -0.12(-0.83%)
Mar 05, 2007 14.77 14.89 14.58 14.83 6,583 -0.04(-0.28%)
Mar 02, 2007 15.31 15.31 14.77 14.87 9,874 -0.30(-1.98%)
Mar 01, 2007 14.64 15.24 14.25 15.18 24,137 -0.19(-1.25%)
Feb 28, 2007 15.09 15.59 15.09 15.37 10,971 +0.05(+0.36%)
Feb 27, 2007 15.11 15.87 14.56 15.31 12,434 -0.27(-1.74%)
Feb 26, 2007 15.31 15.58 15.11 15.58 9,508 +0.21(+1.33%)
Feb 23, 2007 15.38 15.56 14.70 15.38 23,772 +0.31(+2.07%)
Feb 22, 2007 15.11 15.45 14.90 15.07 13,897 +0.03(+0.18%)
Feb 21, 2007 14.93 15.04 14.63 15.04 23,040 +0.15(+1.01%)
Feb 20, 2007 15.07 15.07 13.49 14.89 22,675 -0.01(-0.07%)
Feb 16, 2007 14.84 14.97 14.75 14.90 16,823 +0.07(+0.44%)
Feb 15, 2007 14.77 15.19 14.63 14.83 11,703 +0.07(+0.46%)
Feb 14, 2007 15.52 15.58 14.77 14.77 29,623 -0.81(-5.23%)
Feb 13, 2007 15.52 15.58 15.52 15.58 4,022 -0.01(-0.04%)
Feb 12, 2007 15.52 15.74 15.52 15.59 13,897 +0.00(+0.00%)
Feb 09, 2007 15.52 15.59 15.52 15.59 2,560 -0.10(-0.66%)
Feb 08, 2007 15.65 15.69 15.52 15.69 9,874 +0.10(+0.67%)
Feb 07, 2007 15.62 15.92 15.52 15.59 17,920 +0.07(+0.44%)
Feb 06, 2007 15.60 15.97 15.52 15.52 14,994 -0.07(-0.47%)
Feb 05, 2007 15.53 15.79 15.53 15.59 7,680 +0.00(+0.02%)
Feb 02, 2007 15.86 15.86 15.54 15.59 7,680 -0.13(-0.85%)
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.