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 (%)
Mar 31, 2008 18.94 18.94 18.26 18.56 26,455 +0.03(+0.16%)
Mar 28, 2008 18.49 18.53 18.31 18.53 3,674 +0.00(+0.00%)
Mar 27, 2008 18.64 18.64 18.44 18.53 5,511 -0.15(-0.80%)
Mar 26, 2008 18.74 18.90 18.30 18.68 18,371 +0.31(+1.70%)
Mar 25, 2008 18.35 18.51 17.70 18.37 18,574 +0.12(+0.67%)
Mar 24, 2008 17.54 18.28 17.54 18.25 11,390 +0.20(+1.13%)
Mar 21, 2008 18.34 18.43 17.21 18.04 34,906 +0.00(+0.00%)
Mar 20, 2008 18.34 18.43 17.21 18.04 34,906 -0.63(-3.35%)
Mar 19, 2008 18.69 18.69 18.37 18.67 4,041 -0.02(-0.09%)
Mar 18, 2008 19.19 19.60 18.64 18.69 11,758 -0.50(-2.61%)
Mar 17, 2008 19.08 19.19 18.64 19.19 8,818 +0.33(+1.75%)
Mar 14, 2008 19.24 19.24 18.85 18.86 5,144 +0.00(+0.01%)
Mar 13, 2008 18.76 18.85 18.74 18.85 12,860 -0.13(-0.67%)
Mar 12, 2008 18.33 19.09 18.33 18.98 5,511 -0.01(-0.07%)
Mar 11, 2008 19.05 19.05 18.50 19.00 9,994 +0.12(+0.63%)
Mar 10, 2008 18.60 19.05 18.60 18.88 15,799 -0.17(-0.91%)
Mar 07, 2008 19.15 19.20 18.51 19.05 14,697 +0.33(+1.74%)
Mar 06, 2008 19.31 19.53 18.72 18.72 24,985 -0.29(-1.50%)
Mar 05, 2008 19.29 19.29 18.84 19.01 13,327 +0.10(+0.50%)
Mar 04, 2008 18.92 19.13 18.85 18.91 7,348 +0.07(+0.38%)
Mar 03, 2008 19.34 19.34 18.53 18.84 20,499 +0.09(+0.48%)
Feb 29, 2008 19.32 19.41 18.64 18.75 19,474 -0.30(-1.57%)
Feb 28, 2008 19.05 19.09 18.89 19.05 7,459 +0.13(+0.68%)
Feb 27, 2008 19.24 19.24 18.56 18.93 39,683 -0.33(-1.71%)
Feb 26, 2008 19.35 19.59 18.87 19.25 20,209 -0.06(-0.32%)
Feb 25, 2008 19.21 19.35 18.85 19.32 13,595 +0.30(+1.57%)
Feb 22, 2008 18.72 19.31 18.51 19.02 25,353 +0.05(+0.26%)
Feb 21, 2008 19.04 19.19 18.70 18.97 32,037 -0.02(-0.09%)
Feb 20, 2008 18.66 19.05 18.66 18.99 23,332 +0.09(+0.46%)
Feb 19, 2008 19.05 19.05 18.60 18.90 32,334 +0.26(+1.37%)
Feb 18, 2008 18.91 18.91 18.21 18.64 0 +0.00(+0.00%)
Feb 15, 2008 18.91 18.91 18.21 18.64 16,534 -0.05(-0.29%)
Feb 14, 2008 18.00 18.85 17.74 18.70 34,171 +0.79(+4.41%)
Feb 13, 2008 17.16 18.18 17.07 17.91 26,455 +0.73(+4.28%)
Feb 12, 2008 16.96 17.17 16.57 17.17 42,659 +0.24(+1.45%)
Feb 11, 2008 16.33 16.96 16.33 16.93 36,009 +0.46(+2.81%)
Feb 08, 2008 16.33 16.53 16.19 16.47 134,115 +0.14(+0.83%)
Feb 07, 2008 16.24 16.51 16.21 16.33 52,543 +0.18(+1.11%)
Feb 06, 2008 16.40 16.48 16.03 16.15 26,088 -0.25(-1.51%)
Feb 05, 2008 17.28 17.28 16.18 16.40 47,399 -0.08(-0.51%)
Feb 04, 2008 17.55 17.55 16.21 16.48 49,236 -0.50(-2.92%)
Feb 01, 2008 16.67 17.46 16.67 16.98 18,371 +0.11(+0.63%)
Jan 31, 2008 15.85 16.87 15.65 16.87 14,697 +0.82(+5.09%)
Jan 30, 2008 16.06 16.38 15.35 16.05 34,171 -0.08(-0.52%)
Jan 29, 2008 16.04 16.19 16.04 16.14 10,288 +0.13(+0.82%)
Jan 28, 2008 15.40 16.01 15.31 16.01 54,748 +0.50(+3.19%)
Jan 25, 2008 15.31 15.60 15.31 15.51 20,944 +0.33(+2.15%)
Jan 24, 2008 14.94 15.73 14.94 15.19 32,702 +0.04(+0.27%)
Jan 23, 2008 15.35 15.49 14.75 15.15 34,171 -0.20(-1.33%)
Jan 22, 2008 14.94 15.48 14.69 15.35 24,985 -0.13(-0.83%)
Jan 21, 2008 15.85 16.10 15.27 15.48 0 +0.00(+0.00%)
Jan 18, 2008 15.85 16.10 15.27 15.48 38,213 -0.40(-2.52%)
Jan 17, 2008 16.00 16.38 15.59 15.88 36,009 -0.34(-2.08%)
Jan 16, 2008 16.06 16.46 16.06 16.21 30,130 +0.02(+0.12%)
Jan 15, 2008 16.17 16.56 15.96 16.20 19,841 +0.14(+0.85%)
Jan 14, 2008 15.68 16.30 15.68 16.06 47,767 +0.05(+0.29%)
Jan 11, 2008 15.43 16.07 15.38 16.01 78,999 -0.05(-0.29%)
Jan 10, 2008 16.47 17.19 16.01 16.06 44,320 -0.78(-4.65%)
Jan 09, 2008 16.75 17.04 16.67 16.84 14,697 +0.17(+1.05%)
Jan 08, 2008 16.33 16.97 15.92 16.67 40,436 +0.20(+1.22%)
Jan 07, 2008 17.25 17.25 15.50 16.47 165,898 -0.92(-5.31%)
Jan 04, 2008 18.23 18.29 17.15 17.39 26,823 -0.87(-4.77%)
Jan 03, 2008 18.59 18.59 18.23 18.26 21,311 -0.37(-1.97%)
Jan 02, 2008 18.92 19.00 18.54 18.63 15,799 -0.29(-1.51%)
Jan 01, 2008 18.51 18.91 18.37 18.91 0 +0.00(+0.00%)
Dec 31, 2007 18.51 18.91 18.37 18.91 14,330 +0.24(+1.28%)
Dec 28, 2007 18.87 19.19 18.60 18.68 15,799 -0.12(-0.62%)
Dec 27, 2007 18.72 18.83 18.72 18.79 3,306 +0.04(+0.22%)
Dec 26, 2007 18.78 18.91 18.64 18.75 8,818 -0.16(-0.86%)
Dec 24, 2007 18.98 18.98 18.78 18.91 7,716 -0.00(-0.01%)
Dec 21, 2007 18.78 19.09 18.78 18.92 18,739 +0.27(+1.46%)
Dec 20, 2007 18.79 19.08 18.64 18.65 44,460 -0.16(-0.87%)
Dec 19, 2007 19.43 19.43 18.81 18.81 11,794 -0.20(-1.06%)
Dec 18, 2007 18.16 19.13 18.16 19.01 22,050 +0.53(+2.85%)
Dec 17, 2007 18.64 18.71 18.37 18.48 42,255 -0.86(-4.43%)
Dec 14, 2007 19.47 19.57 19.27 19.34 6,246 +0.22(+1.15%)
Dec 13, 2007 19.04 19.61 19.04 19.12 9,553 -0.07(-0.34%)
Dec 12, 2007 19.25 19.32 19.19 19.19 2,939 +0.00(+0.00%)
Dec 11, 2007 19.19 19.19 19.19 19.19 1,102 -0.37(-1.91%)
Dec 10, 2007 19.85 19.85 19.15 19.56 15,432 -0.14(-0.73%)
Dec 07, 2007 19.81 19.81 19.60 19.70 11,023 +0.24(+1.26%)
Dec 06, 2007 19.73 20.00 19.46 19.46 24,985 -0.41(-2.05%)
Dec 05, 2007 19.41 20.00 19.41 19.87 11,390 +0.48(+2.50%)
Dec 04, 2007 19.97 20.07 19.38 19.38 18,371 -0.36(-1.83%)
Dec 03, 2007 18.42 19.94 18.27 19.74 81,571 +1.31(+7.09%)
Nov 30, 2007 18.51 18.51 18.37 18.44 14,697 -0.37(-1.95%)
Nov 29, 2007 18.32 19.07 18.13 18.81 21,678 +0.49(+2.66%)
Nov 28, 2007 19.59 19.59 17.88 18.32 14,330 +0.11(+0.60%)
Nov 27, 2007 19.36 19.94 17.96 18.21 96,636 -1.52(-7.71%)
Nov 26, 2007 19.77 19.77 19.46 19.73 22,781 +0.07(+0.35%)
Nov 23, 2007 19.73 19.77 19.47 19.66 14,330 +0.33(+1.72%)
Nov 21, 2007 19.60 19.87 19.33 19.33 47,399 -0.53(-2.69%)
Nov 20, 2007 19.51 20.07 19.32 19.86 28,660 +0.73(+3.83%)
Nov 19, 2007 19.46 19.75 19.13 19.13 24,985 +0.05(+0.29%)
Nov 16, 2007 19.03 19.86 18.15 19.08 17,637 +0.05(+0.24%)
Nov 15, 2007 19.49 19.51 18.63 19.03 36,376 -0.48(-2.46%)
Nov 14, 2007 19.39 21.59 19.26 19.51 30,130 +0.12(+0.62%)
Nov 13, 2007 19.38 19.46 19.21 19.39 21,678 +0.05(+0.27%)
Nov 12, 2007 19.45 20.41 18.82 19.34 66,877 -0.11(-0.55%)
Nov 09, 2007 19.19 19.45 19.19 19.45 37,846 +0.39(+2.06%)
Nov 08, 2007 19.18 19.19 18.78 19.05 21,311 +0.01(+0.04%)
Nov 07, 2007 18.66 19.18 18.66 19.05 27,190 +0.40(+2.16%)
Nov 06, 2007 19.05 19.11 18.56 18.64 31,967 -0.34(-1.78%)
Nov 05, 2007 18.75 19.04 18.74 18.98 9,185 +0.53(+2.86%)
Nov 02, 2007 19.05 19.05 18.45 18.45 12,860 -0.52(-2.75%)
Nov 01, 2007 18.52 18.98 18.52 18.97 20,944 +0.58(+3.15%)
Oct 31, 2007 17.88 18.41 17.80 18.39 15,065 +0.51(+2.88%)
Oct 30, 2007 18.57 18.57 17.84 17.88 13,595 -0.68(-3.67%)
Oct 29, 2007 19.11 19.11 18.33 18.56 27,557 -0.46(-2.43%)
Oct 26, 2007 18.91 19.19 18.70 19.02 39,316 +0.35(+1.89%)
Oct 25, 2007 18.21 18.85 18.17 18.67 37,846 +0.60(+3.33%)
Oct 24, 2007 17.86 18.18 17.86 18.07 16,534 +0.11(+0.59%)
Oct 23, 2007 17.91 17.96 17.81 17.96 20,209 +0.11(+0.59%)
Oct 22, 2007 17.28 17.88 17.15 17.86 20,576 +0.18(+1.02%)
Oct 19, 2007 17.50 17.68 17.25 17.68 25,720 +0.17(+0.98%)
Oct 18, 2007 17.77 17.91 16.92 17.50 11,390 -0.14(-0.80%)
Oct 17, 2007 17.59 17.77 17.59 17.65 13,962 +0.05(+0.31%)
Oct 16, 2007 17.67 17.73 17.39 17.59 15,065 -0.29(-1.64%)
Oct 15, 2007 17.69 17.89 17.49 17.89 9,553 -0.03(-0.15%)
Oct 12, 2007 17.91 17.94 17.60 17.91 8,451 +0.00(+0.02%)
Oct 11, 2007 18.02 18.02 17.83 17.91 16,167 -0.03(-0.15%)
Oct 10, 2007 17.69 17.93 17.46 17.93 13,595 +0.24(+1.38%)
Oct 09, 2007 17.28 17.69 17.20 17.69 30,497 +0.49(+2.85%)
Oct 08, 2007 16.94 17.28 16.94 17.20 28,292 +0.26(+1.54%)
Oct 05, 2007 16.97 16.97 16.82 16.94 1,102 -0.03(-0.18%)
Oct 04, 2007 16.93 16.97 16.69 16.97 7,348 +0.28(+1.70%)
Oct 03, 2007 16.67 16.93 16.37 16.69 2,939 +0.02(+0.10%)
Oct 02, 2007 16.60 16.87 16.09 16.67 16,167 +0.07(+0.39%)
Oct 01, 2007 16.60 16.71 16.60 16.60 23,148 +0.00(+0.02%)
Sep 28, 2007 16.52 16.60 16.51 16.60 11,758 +0.15(+0.91%)
Sep 27, 2007 16.45 16.58 16.40 16.45 12,860 +0.01(+0.04%)
Sep 26, 2007 16.06 16.60 16.06 16.45 27,925 +0.22(+1.33%)
Sep 25, 2007 16.33 16.53 16.08 16.23 32,334 -0.10(-0.61%)
Sep 24, 2007 16.33 16.54 16.04 16.33 38,213 -0.14(-0.83%)
Sep 21, 2007 16.60 16.60 16.33 16.47 11,390 -0.14(-0.82%)
Sep 20, 2007 16.60 16.60 16.47 16.60 18,371 +0.41(+2.52%)
Sep 19, 2007 16.32 16.34 16.06 16.19 28,660 +0.18(+1.10%)
Sep 18, 2007 16.06 16.25 16.02 16.02 12,492 -0.24(-1.51%)
Sep 17, 2007 16.33 16.40 16.13 16.26 27,190 -0.10(-0.60%)
Sep 14, 2007 16.33 16.60 16.33 16.36 8,451 +0.03(+0.17%)
Sep 13, 2007 16.47 16.60 16.33 16.33 4,409 +0.00(+0.00%)
Sep 12, 2007 16.60 16.60 16.20 16.33 10,655 +0.00(+0.02%)
Sep 11, 2007 16.54 16.54 16.19 16.33 10,655 +0.11(+0.69%)
Sep 10, 2007 16.20 16.38 16.20 16.22 9,553 -0.11(-0.70%)
Sep 07, 2007 16.59 16.59 16.21 16.33 6,613 -0.06(-0.40%)
Sep 06, 2007 16.38 16.40 16.30 16.40 8,083 +0.13(+0.78%)
Sep 05, 2007 16.23 16.27 16.23 16.27 1,837 -0.21(-1.26%)
Sep 04, 2007 16.47 16.60 16.26 16.48 14,330 +0.13(+0.82%)
Aug 31, 2007 16.46 16.47 16.26 16.34 8,818 +0.14(+0.89%)
Aug 30, 2007 16.33 16.38 16.19 16.20 6,613 -0.32(-1.96%)
Aug 29, 2007 16.17 16.56 16.03 16.52 12,860 +0.19(+1.18%)
Aug 28, 2007 16.33 16.46 16.19 16.33 23,148 +0.00(+0.00%)
Aug 27, 2007 16.46 16.60 15.93 16.33 16,167 +0.14(+0.84%)
Aug 24, 2007 16.00 16.19 15.85 16.19 9,920 +0.41(+2.59%)
Aug 23, 2007 15.78 15.89 15.52 15.78 4,776 +0.00(+0.00%)
Aug 22, 2007 16.00 16.39 15.49 15.78 17,269 +0.00(+0.00%)
Aug 21, 2007 14.89 15.78 14.70 15.78 9,920 +0.27(+1.75%)
Aug 20, 2007 14.82 15.51 14.70 15.51 16,167 +0.69(+4.68%)
Aug 17, 2007 15.04 15.24 14.70 14.82 17,637 +0.29(+1.97%)
Aug 16, 2007 14.42 14.53 13.68 14.53 25,720 -0.25(-1.66%)
Aug 15, 2007 14.67 14.96 14.67 14.78 25,353 -0.45(-2.95%)
Aug 14, 2007 15.79 16.60 15.15 15.23 26,823 -0.72(-4.51%)
Aug 13, 2007 15.98 16.33 15.82 15.95 8,083 +0.28(+1.77%)
Aug 10, 2007 15.99 15.99 15.54 15.67 23,883 +0.29(+1.89%)
Aug 09, 2007 16.06 16.06 15.38 15.38 24,618 -0.40(-2.55%)
Aug 08, 2007 15.51 15.85 15.34 15.78 4,776 +0.20(+1.31%)
Aug 07, 2007 14.64 15.92 14.63 15.58 30,864 +0.46(+3.04%)
Aug 06, 2007 15.93 15.93 13.78 15.12 79,734 -1.02(-6.32%)
Aug 03, 2007 15.93 16.14 15.92 16.14 6,613 +0.21(+1.33%)
Aug 02, 2007 16.32 16.44 15.92 15.92 5,511 -0.11(-0.70%)
Aug 01, 2007 16.55 16.86 15.88 16.04 15,432 -0.30(-1.82%)
Jul 31, 2007 16.74 16.94 15.87 16.33 8,818 -0.22(-1.34%)
Jul 30, 2007 16.33 16.60 16.33 16.56 3,306 +0.03(+0.20%)
Jul 27, 2007 17.15 17.28 16.34 16.52 24,985 -0.41(-2.43%)
Jul 26, 2007 16.98 17.95 16.42 16.93 15,432 +0.16(+0.94%)
Jul 25, 2007 16.51 16.87 16.47 16.78 6,981 +0.29(+1.75%)
Jul 24, 2007 16.49 16.72 16.49 16.49 7,716 -0.27(-1.59%)
Jul 23, 2007 16.94 17.21 16.74 16.75 19,474 -0.64(-3.66%)
Jul 20, 2007 17.01 17.42 16.88 17.39 24,618 +0.16(+0.92%)
Jul 19, 2007 16.63 17.42 16.61 17.23 36,743 +0.63(+3.80%)
Jul 18, 2007 16.59 16.60 16.49 16.60 7,716 +0.08(+0.51%)
Jul 17, 2007 16.47 16.60 16.47 16.52 5,879 +0.26(+1.57%)
Jul 16, 2007 16.19 16.60 16.19 16.26 5,879 -0.01(-0.05%)
Jul 13, 2007 16.33 16.47 16.13 16.27 15,432 +0.17(+1.03%)
Jul 12, 2007 16.27 16.27 16.10 16.10 8,083 +0.00(+0.02%)
Jul 11, 2007 16.30 16.33 16.10 16.10 13,962 -0.04(-0.24%)
Jul 10, 2007 16.32 16.47 16.13 16.14 9,920 -0.00(-0.01%)
Jul 09, 2007 16.47 16.47 15.92 16.14 12,125 -0.19(-1.15%)
Jul 06, 2007 16.26 16.34 16.16 16.33 5,879 +0.24(+1.52%)
Jul 05, 2007 16.33 16.46 16.06 16.08 9,553 -0.04(-0.24%)
Jul 03, 2007 16.33 16.47 16.11 16.12 6,613 +0.05(+0.33%)
Jul 02, 2007 16.33 16.40 16.03 16.07 5,879 -0.26(-1.58%)
Jun 29, 2007 16.29 16.33 16.01 16.33 14,330 +0.33(+2.05%)
Jun 28, 2007 15.76 16.30 15.76 16.00 6,613 +0.04(+0.28%)
Jun 27, 2007 15.92 15.96 15.72 15.96 206,500 +0.04(+0.22%)
Jun 26, 2007 16.10 16.33 15.78 15.92 13,962 +0.10(+0.60%)
Jun 25, 2007 16.01 16.24 15.78 15.83 8,818 -0.16(-1.02%)
Jun 22, 2007 16.32 16.32 15.84 15.99 9,553 -0.15(-0.93%)
Jun 21, 2007 15.83 16.14 15.83 16.14 5,144 +0.15(+0.94%)
Jun 20, 2007 15.99 16.32 15.92 15.99 18,371 -0.11(-0.68%)
Jun 19, 2007 15.83 16.26 15.83 16.10 11,758 +0.28(+1.78%)
Jun 18, 2007 16.01 16.27 15.82 15.82 10,655 +0.00(+0.01%)
Jun 15, 2007 16.00 16.01 15.65 15.81 5,511 -0.20(-1.24%)
Jun 14, 2007 15.58 16.18 15.58 16.01 16,902 +0.23(+1.45%)
Jun 13, 2007 15.55 15.78 15.55 15.78 4,776 +0.23(+1.49%)
Jun 12, 2007 15.62 15.86 15.52 15.55 5,879 -0.07(-0.44%)
Jun 11, 2007 15.99 15.99 15.62 15.62 6,981 -0.16(-1.02%)
Jun 08, 2007 15.77 15.78 15.62 15.78 11,758 +0.27(+1.74%)
Jun 07, 2007 15.72 15.78 15.51 15.51 9,920 -0.27(-1.72%)
Jun 06, 2007 15.72 15.90 15.72 15.78 5,511 +0.07(+0.42%)
Jun 05, 2007 15.77 15.77 15.72 15.72 2,204 -0.07(-0.41%)
Jun 04, 2007 15.65 16.33 15.65 15.78 32,702 +0.14(+0.87%)
Jun 01, 2007 15.62 15.74 15.58 15.65 9,185 +0.03(+0.17%)
May 31, 2007 15.58 15.99 15.58 15.62 13,962 +0.04(+0.28%)
May 30, 2007 15.07 15.92 15.07 15.58 19,106 +0.23(+1.51%)
May 29, 2007 15.40 15.40 15.24 15.35 5,511 -0.05(-0.35%)
May 25, 2007 15.62 15.78 15.24 15.40 18,004 -0.02(-0.14%)
May 24, 2007 15.85 15.85 15.25 15.42 18,004 -0.23(-1.44%)
May 23, 2007 16.10 16.14 15.23 15.65 19,106 -0.45(-2.79%)
May 22, 2007 16.19 16.24 15.95 16.10 8,451 -0.17(-1.03%)
May 21, 2007 16.32 16.32 15.92 16.27 6,981 +0.11(+0.70%)
May 18, 2007 15.97 16.38 15.92 16.15 9,920 +0.24(+1.49%)
May 17, 2007 15.53 16.06 15.53 15.92 11,023 +0.06(+0.39%)
May 16, 2007 15.69 15.85 15.57 15.85 5,511 +0.38(+2.43%)
May 15, 2007 15.47 15.57 15.22 15.48 11,390 +0.24(+1.55%)
May 14, 2007 15.48 15.65 15.15 15.24 6,981 -0.24(-1.56%)
May 11, 2007 15.51 15.51 15.41 15.48 2,572 +0.07(+0.46%)
May 10, 2007 15.51 15.51 14.98 15.41 8,451 -0.02(-0.11%)
May 09, 2007 15.26 15.44 15.24 15.43 4,409 -0.03(-0.21%)
May 08, 2007 16.10 16.10 14.91 15.46 24,985 -0.45(-2.82%)
May 07, 2007 16.00 16.04 15.78 15.91 18,371 -0.08(-0.49%)
May 04, 2007 15.91 16.05 15.83 15.99 10,288 -0.08(-0.51%)
May 03, 2007 16.04 16.15 16.03 16.07 7,348 +0.03(+0.19%)
May 02, 2007 15.94 16.15 15.94 16.04 38,213 -0.15(-0.91%)
May 01, 2007 16.14 16.25 15.97 16.19 8,818 -0.06(-0.35%)
Apr 30, 2007 16.19 16.24 16.19 16.24 3,674 +0.19(+1.15%)
Apr 27, 2007 16.38 16.38 15.94 16.06 14,330 -0.24(-1.45%)
Apr 26, 2007 16.22 16.39 16.19 16.30 20,209 +0.03(+0.20%)
Apr 25, 2007 16.53 16.53 16.25 16.26 30,497 -0.13(-0.80%)
Apr 24, 2007 16.47 16.47 16.22 16.39 22,046 +0.20(+1.21%)
Apr 23, 2007 16.18 16.47 16.18 16.20 19,106 +0.01(+0.05%)
Apr 20, 2007 16.19 16.22 15.99 16.19 11,023 +0.05(+0.32%)
Apr 19, 2007 16.21 16.30 16.14 16.14 13,595 -0.04(-0.25%)
Apr 18, 2007 16.32 16.32 15.66 16.18 15,432 -0.08(-0.52%)
Apr 17, 2007 16.23 16.27 15.99 16.26 15,065 +0.00(+0.02%)
Apr 16, 2007 15.75 16.96 15.72 16.26 53,646 +0.51(+3.25%)
Apr 13, 2007 15.61 15.75 15.32 15.75 22,046 +0.13(+0.85%)
Apr 12, 2007 15.25 15.62 15.25 15.62 5,144 +0.18(+1.15%)
Apr 11, 2007 15.38 15.51 15.38 15.44 9,553 +0.06(+0.37%)
Apr 10, 2007 15.51 15.62 15.38 15.38 9,553 -0.13(-0.84%)
Apr 09, 2007 15.24 15.62 15.08 15.51 9,920 +0.12(+0.77%)
Apr 05, 2007 15.24 15.51 15.07 15.39 9,185 +0.36(+2.38%)
Apr 04, 2007 15.02 15.24 15.02 15.04 4,776 -0.18(-1.18%)
Apr 03, 2007 15.00 15.58 15.00 15.22 16,534 -0.15(-0.96%)
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.