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 (%)
Mar 31, 2014 11.04 11.33 10.94 10.97 45,967 +0.17(+1.61%)
Mar 28, 2014 10.60 10.96 10.60 10.79 10,247 +0.23(+2.21%)
Mar 27, 2014 10.72 10.72 10.43 10.56 17,830 -0.04(-0.37%)
Mar 26, 2014 10.56 10.81 10.41 10.60 18,822 +0.16(+1.53%)
Mar 25, 2014 10.91 10.93 10.38 10.44 23,158 -0.24(-2.20%)
Mar 24, 2014 10.72 10.91 10.45 10.67 48,017 +0.43(+4.22%)
Mar 21, 2014 10.26 10.40 10.16 10.24 18,398 +0.10(+0.99%)
Mar 20, 2014 10.18 10.28 10.14 10.14 12,761 -0.04(-0.37%)
Mar 19, 2014 10.28 10.28 10.18 10.18 1,367 -0.10(-0.98%)
Mar 18, 2014 10.33 10.33 10.19 10.28 8,094 +0.11(+1.11%)
Mar 17, 2014 10.16 10.40 10.16 10.17 12,733 +0.07(+0.67%)
Mar 14, 2014 10.47 10.47 10.07 10.10 17,321 -0.02(-0.17%)
Mar 13, 2014 10.10 10.28 10.08 10.12 17,433 +0.03(+0.29%)
Mar 12, 2014 10.16 10.33 10.08 10.09 10,994 -0.08(-0.83%)
Mar 11, 2014 10.39 10.46 10.17 10.17 13,783 -0.24(-2.30%)
Mar 10, 2014 10.12 10.91 10.07 10.41 47,369 +0.33(+3.29%)
Mar 07, 2014 10.15 10.15 9.865 10.08 13,826 +0.00(+0.04%)
Mar 06, 2014 9.961 10.07 9.927 10.07 27,558 +0.21(+2.13%)
Mar 05, 2014 9.957 9.957 9.739 9.865 25,595 +0.09(+0.96%)
Mar 04, 2014 9.990 9.990 9.743 9.770 17,800 -0.19(-1.95%)
Mar 03, 2014 9.785 9.965 9.739 9.965 3,030 +0.24(+2.42%)
Feb 28, 2014 9.655 9.911 9.655 9.729 6,055 +0.07(+0.77%)
Feb 27, 2014 9.629 9.655 9.560 9.655 3,154 +0.15(+1.59%)
Feb 26, 2014 9.755 9.755 9.504 9.504 10,610 -0.25(-2.59%)
Feb 25, 2014 9.778 9.799 9.682 9.757 18,986 -0.02(-0.22%)
Feb 24, 2014 9.882 9.882 9.769 9.778 32,205 -0.07(-0.74%)
Feb 21, 2014 9.836 9.881 9.820 9.851 2,059 -0.09(-0.90%)
Feb 20, 2014 9.836 9.944 9.819 9.940 6,794 +0.16(+1.64%)
Feb 19, 2014 9.455 9.826 9.455 9.780 10,310 +0.14(+1.40%)
Feb 18, 2014 9.549 9.645 9.445 9.645 34,647 +0.28(+3.02%)
Feb 14, 2014 9.487 9.362 9.362 9.362 961 -0.14(-1.49%)
Feb 13, 2014 9.403 9.566 9.403 9.503 28,826 +0.14(+1.51%)
Feb 12, 2014 9.225 9.362 9.225 9.362 11,526 +0.13(+1.40%)
Feb 11, 2014 9.274 9.274 9.154 9.233 5,013 -0.09(-0.98%)
Feb 10, 2014 9.395 9.395 9.212 9.324 26,129 -0.07(-0.77%)
Feb 07, 2014 9.395 9.403 9.229 9.397 18,491 +0.10(+1.09%)
Feb 06, 2014 9.474 9.474 9.295 9.295 23,420 -0.07(-0.80%)
Feb 05, 2014 9.378 9.383 9.367 9.370 2,850 -0.07(-0.79%)
Feb 04, 2014 9.482 9.482 9.362 9.445 9,195 -0.00(-0.00%)
Feb 03, 2014 9.836 9.899 9.445 9.445 23,993 -0.02(-0.22%)
Jan 31, 2014 9.578 9.578 9.366 9.466 10,002 +0.01(+0.13%)
Jan 30, 2014 9.570 9.570 9.179 9.453 12,475 -0.03(-0.31%)
Jan 29, 2014 9.520 9.545 9.403 9.482 9,791 +0.09(+1.01%)
Jan 28, 2014 9.329 9.448 9.205 9.388 19,015 +0.06(+0.63%)
Jan 27, 2014 9.432 9.490 9.213 9.329 45,798 -0.16(-1.73%)
Jan 24, 2014 9.314 9.494 9.205 9.493 59,275 +0.20(+2.13%)
Jan 23, 2014 9.163 9.333 9.163 9.296 35,443 +0.15(+1.63%)
Jan 22, 2014 9.077 9.217 8.941 9.147 16,333 +0.07(+0.82%)
Jan 21, 2014 9.225 9.225 8.990 9.073 30,372 -0.13(-1.39%)
Jan 17, 2014 9.192 9.201 9.201 9.201 33,190 -0.04(-0.40%)
Jan 16, 2014 9.081 9.238 8.978 9.238 28,333 +0.18(+2.01%)
Jan 15, 2014 9.070 9.081 8.787 9.056 9,392 +0.06(+0.62%)
Jan 14, 2014 8.606 9.002 8.648 9.000 23,882 +0.35(+4.08%)
Jan 13, 2014 8.660 8.800 8.648 8.648 21,002 -0.11(-1.21%)
Jan 10, 2014 8.697 8.753 8.668 8.753 3,016 -0.02(-0.27%)
Jan 09, 2014 8.936 9.059 8.767 8.777 3,493 -0.20(-2.28%)
Jan 08, 2014 8.978 9.036 8.936 8.982 4,133 -0.08(-0.84%)
Jan 07, 2014 9.173 9.173 9.003 9.058 5,528 -0.00(-0.05%)
Jan 06, 2014 9.205 9.205 8.875 9.062 4,685 +0.08(+0.94%)
Jan 03, 2014 9.155 9.201 8.714 8.978 15,597 +0.02(+0.23%)
Jan 02, 2014 9.217 9.217 8.755 8.957 10,085 +0.19(+2.12%)
Dec 31, 2013 8.804 8.771 8.771 8.771 13,082 +0.12(+1.38%)
Dec 30, 2013 8.928 8.932 8.482 8.652 23,308 -0.31(-3.50%)
Dec 27, 2013 8.966 9.395 8.945 8.965 16,769 -0.06(-0.70%)
Dec 26, 2013 9.160 9.164 8.837 9.029 47,022 -0.04(-0.48%)
Dec 24, 2013 8.796 9.073 8.730 9.073 11,818 +0.40(+4.56%)
Dec 23, 2013 8.448 8.754 8.448 8.677 47,917 +0.25(+2.96%)
Dec 20, 2013 8.284 8.428 8.239 8.428 63,947 +0.19(+2.28%)
Dec 19, 2013 8.271 8.346 8.223 8.239 15,929 +0.01(+0.15%)
Dec 18, 2013 8.288 8.346 8.223 8.227 24,123 -0.12(-1.42%)
Dec 17, 2013 8.419 8.677 8.317 8.346 63,888 -0.14(-1.59%)
Dec 16, 2013 8.407 8.485 8.407 8.481 6,027 +0.09(+1.02%)
Dec 13, 2013 8.468 8.477 8.395 8.395 2,950 -0.04(-0.43%)
Dec 12, 2013 8.387 8.529 8.387 8.431 27,807 -0.04(-0.44%)
Dec 11, 2013 8.554 8.567 8.468 8.468 2,625 +0.12(+1.42%)
Dec 10, 2013 8.473 8.563 8.215 8.350 14,808 -0.10(-1.16%)
Dec 09, 2013 8.571 8.571 8.448 8.448 7,362 -0.04(-0.48%)
Dec 06, 2013 8.497 8.497 8.473 8.489 12,608 -0.10(-1.14%)
Dec 05, 2013 8.587 8.587 8.587 8.587 672 +0.09(+1.01%)
Dec 04, 2013 8.583 8.587 8.399 8.501 7,298 -0.09(-1.00%)
Dec 03, 2013 8.505 8.587 8.505 8.587 6,340 +0.08(+0.96%)
Dec 02, 2013 8.532 8.603 8.505 8.505 13,160 -0.00(-0.00%)
Nov 29, 2013 8.505 8.512 8.505 8.505 7,333 -0.01(-0.10%)
Nov 27, 2013 8.653 8.653 8.448 8.513 15,819 +0.02(+0.24%)
Nov 26, 2013 8.530 8.530 8.493 8.493 4,531 +0.03(+0.32%)
Nov 25, 2013 8.485 8.509 8.449 8.466 21,464 -0.02(-0.24%)
Nov 22, 2013 8.539 8.648 8.454 8.486 18,878 -0.04(-0.52%)
Nov 21, 2013 8.486 8.616 8.486 8.531 10,871 -0.04(-0.43%)
Nov 20, 2013 8.482 8.567 8.482 8.567 4,186 +0.04(+0.48%)
Nov 19, 2013 8.510 8.563 8.486 8.526 8,004 -0.01(-0.07%)
Nov 18, 2013 8.612 8.612 8.449 8.532 32,828 -0.09(-1.02%)
Nov 15, 2013 8.729 8.729 8.563 8.620 7,098 -0.09(-1.03%)
Nov 14, 2013 8.616 8.709 8.575 8.709 11,452 +0.01(+0.10%)
Nov 13, 2013 8.640 8.729 8.470 8.700 15,698 -0.03(-0.34%)
Nov 12, 2013 8.669 8.738 8.441 8.729 9,408 -0.12(-1.33%)
Nov 11, 2013 8.847 8.847 8.847 8.847 1,231 -0.01(-0.09%)
Nov 08, 2013 8.815 8.924 8.815 8.855 17,819 -0.03(-0.32%)
Nov 07, 2013 8.843 8.949 8.843 8.884 2,379 -0.03(-0.36%)
Nov 06, 2013 8.916 9.022 8.916 8.916 41,207 +0.00(+0.05%)
Nov 05, 2013 8.855 8.912 8.807 8.912 18,878 +0.06(+0.69%)
Nov 04, 2013 9.135 9.135 8.794 8.851 9,191 -0.27(-2.94%)
Nov 01, 2013 9.330 9.330 9.119 9.119 4,275 +0.13(+1.45%)
Oct 31, 2013 9.184 9.200 8.937 8.989 6,942 -0.22(-2.38%)
Oct 30, 2013 9.010 9.209 8.904 9.209 3,401 +0.15(+1.70%)
Oct 29, 2013 9.119 9.440 8.968 9.054 17,609 -0.02(-0.22%)
Oct 28, 2013 8.984 9.074 8.873 9.074 5,021 +0.05(+0.58%)
Oct 25, 2013 8.873 9.074 8.873 9.022 3,347 +0.13(+1.50%)
Oct 24, 2013 8.881 9.121 8.877 8.889 10,972 -0.00(-0.04%)
Oct 23, 2013 8.893 8.893 8.826 8.893 10,905 -0.18(-1.96%)
Oct 22, 2013 9.038 9.104 8.881 9.071 9,977 -0.01(-0.08%)
Oct 21, 2013 9.014 9.131 8.977 9.078 12,660 +0.08(+0.94%)
Oct 18, 2013 8.889 8.994 8.832 8.994 5,722 +0.10(+1.18%)
Oct 17, 2013 8.833 8.889 8.833 8.889 2,603 +0.00(+0.00%)
Oct 16, 2013 8.715 9.014 8.715 8.889 10,709 -0.08(-0.85%)
Oct 15, 2013 8.949 8.989 8.715 8.965 1,819 +0.17(+1.97%)
Oct 14, 2013 8.961 9.014 8.590 8.792 14,190 -0.03(-0.37%)
Oct 11, 2013 8.897 8.953 8.792 8.824 8,926 -0.15(-1.71%)
Oct 10, 2013 9.005 9.005 8.832 8.977 2,777 +0.17(+1.88%)
Oct 09, 2013 9.014 9.014 8.812 8.812 3,005 -0.20(-2.18%)
Oct 08, 2013 8.973 9.077 8.953 9.009 5,197 -0.01(-0.10%)
Oct 07, 2013 9.110 9.110 8.965 9.018 11,686 -0.02(-0.18%)
Oct 04, 2013 9.014 9.034 9.014 9.034 495 +0.04(+0.49%)
Oct 03, 2013 8.973 9.030 8.957 8.990 4,686 -0.02(-0.27%)
Oct 02, 2013 9.037 9.264 8.925 9.014 5,447 +0.01(+0.13%)
Oct 01, 2013 8.953 9.026 8.917 9.002 6,404 -0.33(-3.59%)
Sep 30, 2013 9.090 9.336 9.049 9.336 3,607 +0.08(+0.88%)
Sep 27, 2013 9.276 9.513 8.998 9.255 6,198 -0.20(-2.14%)
Sep 26, 2013 9.574 9.574 9.362 9.457 4,711 +0.02(+0.19%)
Sep 25, 2013 9.109 9.522 9.109 9.440 15,094 +0.28(+3.04%)
Sep 24, 2013 9.362 9.422 9.141 9.161 23,584 -0.31(-3.30%)
Sep 23, 2013 9.318 9.502 9.242 9.474 9,061 +0.24(+2.56%)
Sep 20, 2013 9.508 9.522 9.238 9.238 4,783 -0.26(-2.78%)
Sep 19, 2013 9.582 9.582 9.473 9.502 13,518 +0.06(+0.59%)
Sep 18, 2013 9.462 9.462 9.402 9.446 8,106 -0.02(-0.17%)
Sep 17, 2013 9.558 9.558 9.153 9.462 18,656 +0.08(+0.85%)
Sep 16, 2013 9.021 9.602 9.101 9.382 27,129 +0.36(+4.00%)
Sep 13, 2013 9.233 9.446 9.021 9.021 5,761 -0.27(-2.93%)
Sep 12, 2013 9.221 9.335 9.221 9.294 2,743 +0.19(+2.13%)
Sep 11, 2013 8.716 9.166 8.716 9.100 6,584 -0.04(-0.46%)
Sep 10, 2013 9.222 9.229 8.620 9.141 26,223 -0.08(-0.87%)
Sep 09, 2013 9.177 9.221 9.177 9.221 4,626 +0.04(+0.48%)
Sep 06, 2013 9.164 9.193 9.164 9.177 2,120 -0.03(-0.33%)
Sep 05, 2013 9.350 9.350 9.118 9.208 2,618 +0.03(+0.29%)
Sep 04, 2013 9.378 9.506 9.181 9.181 6,123 -0.24(-2.55%)
Sep 03, 2013 9.462 9.502 9.375 9.422 10,984 +0.07(+0.77%)
Aug 30, 2013 9.350 9.366 9.327 9.350 2,793 -0.06(-0.64%)
Aug 28, 2013 9.394 9.410 9.410 9.410 11,223 +0.20(+2.17%)
Aug 27, 2013 9.234 9.563 9.122 9.210 13,791 -0.04(-0.43%)
Aug 26, 2013 9.277 9.547 9.172 9.250 16,655 +0.03(+0.30%)
Aug 23, 2013 9.230 9.246 9.157 9.222 33,891 +0.01(+0.13%)
Aug 22, 2013 9.408 9.408 8.932 9.210 10,282 +0.08(+0.87%)
Aug 21, 2013 8.900 9.130 8.900 9.130 19,897 +0.27(+3.05%)
Aug 20, 2013 8.789 8.932 8.789 8.860 10,370 +0.18(+2.10%)
Aug 19, 2013 8.654 8.793 8.654 8.678 2,015 +0.02(+0.22%)
Aug 16, 2013 8.666 8.733 8.587 8.658 22,840 +0.09(+1.07%)
Aug 15, 2013 8.694 8.694 8.459 8.567 7,028 +0.14(+1.70%)
Aug 14, 2013 8.436 8.610 8.420 8.424 4,408 -0.09(-1.07%)
Aug 13, 2013 8.495 8.545 8.456 8.515 7,602 +0.06(+0.68%)
Aug 12, 2013 8.610 8.610 8.436 8.457 6,116 -0.15(-1.78%)
Aug 09, 2013 8.595 8.614 8.537 8.610 4,408 +0.06(+0.73%)
Aug 08, 2013 8.587 8.610 8.548 8.548 1,259 -0.13(-1.46%)
Aug 07, 2013 8.634 8.674 8.634 8.674 16,076 +0.04(+0.46%)
Aug 06, 2013 8.634 8.635 8.634 8.634 4,400 +0.12(+1.35%)
Aug 05, 2013 8.539 8.667 8.519 8.519 3,526 -0.21(-2.41%)
Aug 02, 2013 8.503 8.729 8.491 8.729 6,184 -0.14(-1.57%)
Aug 01, 2013 8.642 8.918 8.619 8.868 4,269 +0.24(+2.76%)
Jul 31, 2013 8.872 8.872 8.618 8.630 6,363 -0.20(-2.29%)
Jul 30, 2013 8.809 8.868 8.765 8.833 5,048 -0.10(-1.15%)
Jul 29, 2013 8.912 8.936 8.912 8.936 808 +0.24(+2.81%)
Jul 26, 2013 8.574 8.735 8.574 8.691 2,591 +0.10(+1.20%)
Jul 25, 2013 8.589 8.589 8.589 8.589 253 +0.00(+0.00%)
Jul 24, 2013 8.889 8.889 8.533 8.589 5,315 -0.00(-0.05%)
Jul 23, 2013 8.593 8.786 8.514 8.593 18,913 +0.07(+0.79%)
Jul 22, 2013 8.667 8.810 8.510 8.525 14,997 -0.14(-1.60%)
Jul 19, 2013 8.691 8.790 8.597 8.664 3,290 -0.14(-1.62%)
Jul 18, 2013 8.790 8.810 8.612 8.806 3,417 +0.04(+0.50%)
Jul 17, 2013 8.727 8.810 8.727 8.762 2,948 +0.13(+1.51%)
Jul 16, 2013 8.770 8.770 8.494 8.632 4,535 -0.17(-1.97%)
Jul 15, 2013 8.400 8.810 8.399 8.806 16,010 -0.04(-0.45%)
Jul 12, 2013 8.845 8.845 8.845 8.845 840 +0.41(+4.87%)
Jul 11, 2013 8.419 8.450 8.395 8.435 2,285 +0.04(+0.47%)
Jul 10, 2013 8.399 8.648 8.296 8.395 16,822 -0.04(-0.52%)
Jul 09, 2013 8.494 8.702 8.387 8.439 4,533 +0.04(+0.52%)
Jul 08, 2013 8.395 8.432 8.375 8.395 12,491 -0.02(-0.23%)
Jul 05, 2013 8.522 8.529 8.375 8.415 15,519 -0.16(-1.84%)
Jul 03, 2013 8.960 8.964 8.573 8.573 3,143 +0.00(+0.00%)
Jul 02, 2013 8.597 8.632 8.466 8.573 4,968 -0.07(-0.78%)
Jul 01, 2013 8.601 8.924 8.601 8.640 4,809 -0.35(-3.87%)
Jun 28, 2013 9.138 9.142 8.597 8.988 9,365 +0.00(+0.00%)
Jun 27, 2013 8.928 9.150 8.897 8.988 19,814 +0.28(+3.27%)
Jun 26, 2013 8.423 8.869 8.423 8.703 4,196 +0.29(+3.39%)
Jun 25, 2013 8.449 8.645 8.394 8.417 8,542 -0.03(-0.37%)
Jun 24, 2013 8.834 8.834 8.441 8.449 8,840 -0.17(-1.92%)
Jun 21, 2013 8.739 8.846 8.449 8.614 5,463 +0.04(+0.46%)
Jun 20, 2013 8.567 8.739 8.425 8.574 15,217 -0.17(-1.93%)
Jun 19, 2013 8.645 8.743 8.645 8.743 2,672 -0.10(-1.16%)
Jun 18, 2013 8.453 8.846 8.453 8.846 13,031 +0.22(+2.55%)
Jun 17, 2013 8.562 8.645 8.559 8.625 10,204 -0.04(-0.41%)
Jun 14, 2013 8.586 8.692 8.559 8.661 4,662 -0.07(-0.77%)
Jun 13, 2013 8.567 8.743 8.547 8.728 1,926 -0.12(-1.33%)
Jun 12, 2013 8.842 8.845 8.633 8.845 2,687 +0.29(+3.35%)
Jun 11, 2013 8.606 8.845 8.559 8.559 1,537 +0.01(+0.14%)
Jun 10, 2013 8.449 8.684 8.449 8.547 3,964 +0.10(+1.16%)
Jun 07, 2013 8.928 8.999 8.449 8.449 21,722 -0.31(-3.54%)
Jun 06, 2013 8.904 8.923 8.759 8.759 3,397 +0.03(+0.32%)
Jun 05, 2013 8.881 8.960 8.315 8.732 25,379 -0.18(-2.02%)
Jun 04, 2013 8.751 9.017 8.743 8.912 16,551 +0.04(+0.43%)
Jun 03, 2013 9.329 9.329 8.818 8.873 13,970 -0.60(-6.35%)
May 31, 2013 9.423 9.474 9.109 9.474 7,138 +0.22(+2.35%)
May 30, 2013 9.745 9.745 9.257 9.257 15,945 -0.19(-2.01%)
May 29, 2013 9.686 9.686 9.427 9.447 16,161 -0.13(-1.33%)
May 28, 2013 9.825 9.898 9.558 9.574 8,460 -0.34(-3.44%)
May 24, 2013 9.691 9.963 9.593 9.915 5,356 +0.20(+2.01%)
May 23, 2013 9.840 9.996 9.679 9.720 10,195 -0.12(-1.23%)
May 22, 2013 10.02 10.04 9.801 9.840 10,419 -0.18(-1.76%)
May 21, 2013 9.801 10.02 9.797 10.02 7,950 +0.04(+0.43%)
May 20, 2013 9.989 10.04 9.974 9.974 5,902 +0.00(+0.04%)
May 17, 2013 9.938 9.970 9.879 9.970 4,040 +0.06(+0.61%)
May 16, 2013 9.879 9.933 9.801 9.910 13,501 -0.19(-1.84%)
May 15, 2013 9.801 10.15 9.801 10.10 21,375 +0.19(+1.92%)
May 13, 2013 9.809 9.909 9.809 9.905 7,210 +0.00(+0.01%)
May 10, 2013 9.821 9.904 9.727 9.904 12,327 +0.05(+0.53%)
May 09, 2013 9.836 9.997 9.836 9.852 18,441 -0.08(-0.83%)
May 08, 2013 9.836 9.958 9.836 9.934 31,925 +0.06(+0.64%)
May 07, 2013 9.821 9.919 9.821 9.872 37,717 +0.03(+0.28%)
May 06, 2013 9.844 9.844 9.801 9.844 13,092 +0.04(+0.40%)
May 03, 2013 9.840 9.840 9.805 9.805 8,228 -0.03(-0.32%)
May 02, 2013 9.840 9.868 9.801 9.836 4,846 +0.03(+0.28%)
May 01, 2013 9.774 9.876 9.774 9.809 14,740 -0.09(-0.86%)
Apr 30, 2013 9.899 10.02 9.801 9.894 13,029 -0.12(-1.22%)
Apr 29, 2013 9.746 10.02 9.746 10.02 12,417 +0.22(+2.20%)
Apr 26, 2013 9.854 9.854 9.785 9.801 1,415 -0.01(-0.08%)
Apr 25, 2013 9.941 9.941 9.736 9.809 12,886 -0.02(-0.20%)
Apr 24, 2013 9.828 9.891 9.533 9.828 3,596 -0.13(-1.33%)
Apr 23, 2013 9.874 9.961 9.571 9.961 71,908 +0.07(+0.75%)
Apr 22, 2013 9.653 9.941 9.653 9.887 6,823 +0.25(+2.54%)
Apr 19, 2013 9.529 9.795 9.517 9.642 15,761 +0.12(+1.31%)
Apr 18, 2013 9.474 9.731 9.466 9.517 14,225 +0.04(+0.42%)
Apr 17, 2013 9.490 9.731 9.400 9.477 4,210 -0.16(-1.62%)
Apr 16, 2013 9.548 9.770 9.038 9.634 13,950 -0.10(-1.00%)
Apr 15, 2013 9.976 9.976 9.646 9.731 12,000 -0.27(-2.72%)
Apr 12, 2013 9.743 10.00 9.739 10.00 7,016 +0.14(+1.38%)
Apr 11, 2013 9.536 9.867 9.373 9.867 27,823 +0.41(+4.32%)
Apr 10, 2013 9.517 9.521 9.361 9.459 6,946 +0.04(+0.41%)
Apr 09, 2013 9.587 9.587 9.361 9.420 8,557 -0.20(-2.10%)
Apr 08, 2013 9.525 9.630 8.890 9.622 12,226 +0.26(+2.83%)
Apr 05, 2013 9.350 9.614 9.334 9.357 14,320 +0.02(+0.17%)
Apr 04, 2013 9.206 9.494 9.128 9.342 7,339 -0.00(-0.04%)
Apr 03, 2013 9.494 9.494 9.147 9.345 5,698 -0.20(-2.04%)
Apr 02, 2013 9.466 9.556 9.163 9.540 11,013 +0.09(+0.91%)
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.