Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.200 -0.050 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.855 9.502 9.502 9.502 1,815,686 +0.66(+7.45%)
Dec 30, 2015 8.900 9.104 8.599 8.843 1,268,382 -0.24(-2.64%)
Dec 29, 2015 9.441 9.613 8.839 9.083 1,264,177 -0.02(-0.25%)
Dec 28, 2015 9.651 9.688 8.965 9.106 990,465 -0.78(-7.90%)
Dec 24, 2015 10.03 9.887 9.887 9.887 601,029 -0.11(-1.11%)
Dec 23, 2015 9.624 10.37 9.560 9.998 1,409,653 +0.69(+7.41%)
Dec 22, 2015 8.657 9.586 8.573 9.308 1,290,922 +0.67(+7.76%)
Dec 21, 2015 8.839 8.965 8.516 8.638 1,202,515 -0.19(-2.12%)
Dec 18, 2015 8.721 9.032 8.611 8.824 975,232 +0.12(+1.36%)
Dec 17, 2015 9.049 9.224 8.611 8.706 1,104,721 -0.37(-4.11%)
Dec 16, 2015 9.335 9.589 8.969 9.080 1,204,641 -0.28(-3.01%)
Dec 15, 2015 9.464 10.02 9.335 9.361 1,552,254 -0.05(-0.49%)
Dec 14, 2015 9.723 9.768 9.259 9.407 1,020,469 -0.42(-4.30%)
Dec 11, 2015 10.05 10.06 9.602 9.830 831,990 -0.30(-3.01%)
Dec 10, 2015 10.37 10.68 10.10 10.13 519,628 -0.27(-2.56%)
Dec 09, 2015 10.33 10.81 9.907 10.40 1,163,826 +0.09(+0.89%)
Dec 08, 2015 10.10 10.82 10.01 10.31 1,076,806 +0.03(+0.30%)
Dec 07, 2015 11.35 11.37 10.10 10.28 1,550,493 -1.20(-10.45%)
Dec 04, 2015 12.00 12.22 11.46 11.48 1,208,714 -0.65(-5.34%)
Dec 03, 2015 12.19 12.37 11.82 12.13 605,449 -0.03(-0.25%)
Dec 02, 2015 12.78 13.15 12.10 12.16 1,329,086 -0.81(-6.26%)
Dec 01, 2015 13.09 13.22 12.83 12.97 421,358 -0.10(-0.73%)
Nov 30, 2015 12.62 13.29 12.50 13.06 551,052 +0.44(+3.50%)
Nov 27, 2015 12.96 13.09 12.49 12.62 493,823 -0.42(-3.21%)
Nov 25, 2015 13.42 13.04 13.04 13.04 687,115 -0.50(-3.71%)
Nov 24, 2015 13.29 13.87 13.18 13.54 482,713 +0.21(+1.57%)
Nov 23, 2015 13.22 13.71 12.97 13.34 747,856 +0.12(+0.89%)
Nov 20, 2015 13.45 13.58 13.03 13.22 803,699 -0.28(-2.06%)
Nov 19, 2015 13.91 13.91 13.47 13.50 598,735 -0.51(-3.64%)
Nov 18, 2015 14.10 14.32 13.43 14.01 578,095 -0.01(-0.05%)
Nov 17, 2015 14.33 14.33 13.96 14.01 325,684 -0.35(-2.44%)
Nov 16, 2015 13.98 14.48 13.98 14.36 342,481 +0.38(+2.70%)
Nov 13, 2015 13.79 14.05 13.64 13.99 295,470 +0.17(+1.24%)
Nov 12, 2015 13.82 14.07 13.64 13.82 450,202 -0.13(-0.96%)
Nov 11, 2015 14.26 14.31 13.85 13.95 404,135 -0.30(-2.14%)
Nov 10, 2015 14.04 14.47 14.03 14.25 329,999 -0.02(-0.11%)
Nov 09, 2015 14.46 14.46 13.78 14.27 564,844 -0.11(-0.79%)
Nov 06, 2015 14.52 14.65 14.21 14.38 556,117 -0.34(-2.30%)
Nov 05, 2015 15.08 15.17 14.67 14.72 506,019 -0.38(-2.52%)
Nov 04, 2015 15.35 15.59 14.90 15.10 415,768 -0.27(-1.74%)
Nov 03, 2015 15.09 15.61 14.97 15.37 464,272 +0.47(+3.17%)
Nov 02, 2015 14.87 15.15 14.76 14.90 365,719 -0.08(-0.51%)
Oct 30, 2015 14.92 15.09 14.48 14.97 280,470 +0.17(+1.16%)
Oct 29, 2015 15.10 15.59 14.79 14.80 253,364 -0.33(-2.17%)
Oct 28, 2015 14.50 15.24 14.48 15.13 374,436 +0.69(+4.78%)
Oct 27, 2015 14.97 14.99 14.34 14.44 889,258 -0.72(-4.75%)
Oct 26, 2015 15.62 15.75 15.08 15.16 715,335 -0.46(-2.95%)
Oct 23, 2015 16.04 16.14 15.08 15.62 726,243 -0.50(-3.10%)
Oct 22, 2015 16.03 16.41 16.03 16.12 230,690 +0.21(+1.29%)
Oct 21, 2015 16.67 16.68 15.87 15.91 484,702 -0.79(-4.74%)
Oct 20, 2015 16.44 16.92 16.29 16.71 399,889 +0.26(+1.60%)
Oct 19, 2015 16.32 16.67 16.16 16.44 422,366 -0.24(-1.42%)
Oct 16, 2015 16.78 16.91 16.26 16.68 241,574 +0.07(+0.41%)
Oct 15, 2015 16.75 16.82 16.02 16.61 460,102 -0.12(-0.71%)
Oct 14, 2015 17.08 17.37 16.49 16.73 1,736,117 -0.35(-2.02%)
Oct 13, 2015 16.97 17.53 16.70 17.08 379,426 +0.03(+0.20%)
Oct 12, 2015 17.63 17.67 16.88 17.04 392,246 -0.53(-3.03%)
Oct 09, 2015 18.35 18.45 17.44 17.57 415,891 -0.66(-3.60%)
Oct 08, 2015 17.50 18.29 17.21 18.23 489,450 +0.74(+4.20%)
Oct 07, 2015 17.38 17.79 16.82 17.50 999,645 +0.14(+0.80%)
Oct 06, 2015 16.50 17.53 16.39 17.36 674,208 +0.96(+5.88%)
Oct 05, 2015 15.68 16.50 15.64 16.39 419,679 +0.72(+4.57%)
Oct 02, 2015 14.99 15.75 14.86 15.68 414,100 +0.60(+4.01%)
Oct 01, 2015 15.63 15.92 14.93 15.07 718,193 -0.34(-2.21%)
Sep 30, 2015 15.07 15.57 14.92 15.41 357,101 +0.47(+3.14%)
Sep 29, 2015 15.01 15.41 14.82 14.95 522,313 +0.02(+0.15%)
Sep 28, 2015 15.31 15.33 14.71 14.92 468,918 -0.50(-3.26%)
Sep 25, 2015 15.72 15.94 15.22 15.43 252,289 -0.06(-0.39%)
Sep 24, 2015 15.08 15.54 15.01 15.49 298,910 +0.26(+1.67%)
Sep 23, 2015 15.92 16.04 15.16 15.23 462,201 -0.70(-4.38%)
Sep 22, 2015 15.82 16.28 15.81 15.93 289,985 -0.05(-0.30%)
Sep 21, 2015 16.13 16.50 15.83 15.98 347,117 -0.06(-0.37%)
Sep 18, 2015 16.13 16.39 15.82 16.04 285,568 -0.41(-2.49%)
Sep 17, 2015 16.41 16.82 16.34 16.45 256,551 -0.02(-0.09%)
Sep 16, 2015 15.53 16.48 15.53 16.46 436,076 +1.18(+7.73%)
Sep 15, 2015 15.07 15.51 14.89 15.28 409,181 +0.13(+0.87%)
Sep 14, 2015 15.64 15.67 14.94 15.15 960,805 -0.46(-2.96%)
Sep 11, 2015 16.13 16.23 15.57 15.61 431,718 -0.61(-3.75%)
Sep 10, 2015 16.21 16.50 16.14 16.22 154,386 +0.02(+0.14%)
Sep 09, 2015 16.63 16.96 16.14 16.19 386,387 -0.44(-2.66%)
Sep 08, 2015 16.64 16.92 16.41 16.64 149,815 -0.01(-0.05%)
Sep 04, 2015 16.55 16.64 16.64 16.64 159,411 -0.16(-0.94%)
Sep 03, 2015 16.84 17.18 16.66 16.80 220,540 -0.01(-0.07%)
Sep 02, 2015 16.45 16.88 16.03 16.81 547,713 +0.30(+1.84%)
Sep 01, 2015 16.39 16.68 16.21 16.51 431,131 -0.40(-2.37%)
Aug 31, 2015 16.55 17.05 16.10 16.91 495,712 +0.32(+1.90%)
Aug 28, 2015 16.14 17.32 16.10 16.60 606,140 +0.41(+2.55%)
Aug 27, 2015 15.01 16.67 14.96 16.18 840,708 +1.52(+10.39%)
Aug 26, 2015 14.44 14.77 14.17 14.66 774,083 +0.39(+2.71%)
Aug 25, 2015 15.08 15.38 14.13 14.27 1,110,719 -0.30(-2.08%)
Aug 24, 2015 14.18 15.47 13.53 14.58 1,027,358 -0.36(-2.41%)
Aug 21, 2015 15.44 15.67 14.73 14.94 1,121,443 -0.75(-4.81%)
Aug 20, 2015 15.80 16.28 15.61 15.69 570,075 -0.21(-1.30%)
Aug 19, 2015 16.51 16.69 15.74 15.90 862,911 -0.90(-5.34%)
Aug 18, 2015 17.20 17.35 16.52 16.79 776,231 -0.54(-3.10%)
Aug 17, 2015 17.67 17.79 17.29 17.33 525,629 -0.46(-2.57%)
Aug 14, 2015 18.20 18.33 17.76 17.79 713,040 -0.41(-2.23%)
Aug 13, 2015 18.37 18.54 18.02 18.19 670,049 -0.30(-1.60%)
Aug 12, 2015 18.07 18.57 18.01 18.49 421,948 +0.43(+2.37%)
Aug 11, 2015 18.38 18.47 17.65 18.06 629,300 -0.54(-2.90%)
Aug 10, 2015 18.76 18.97 18.31 18.60 748,758 -0.18(-0.94%)
Aug 07, 2015 18.91 19.30 18.75 18.78 274,316 -0.30(-1.59%)
Aug 06, 2015 18.82 19.27 18.76 19.08 391,806 +0.25(+1.33%)
Aug 05, 2015 19.45 19.99 18.77 18.83 398,191 -0.70(-3.59%)
Aug 04, 2015 19.26 19.85 19.26 19.53 458,431 +0.35(+1.84%)
Aug 03, 2015 19.92 19.92 19.14 19.18 544,610 -0.78(-3.91%)
Jul 31, 2015 20.37 20.47 19.96 19.96 267,689 -0.41(-2.01%)
Jul 30, 2015 20.84 21.14 20.07 20.37 298,790 -0.48(-2.29%)
Jul 29, 2015 19.92 21.10 19.92 20.85 338,222 +0.90(+4.53%)
Jul 28, 2015 19.83 20.32 19.80 19.94 351,407 +0.11(+0.53%)
Jul 27, 2015 20.26 20.32 19.75 19.84 555,536 -0.55(-2.70%)
Jul 24, 2015 20.77 21.12 20.32 20.39 312,585 -0.54(-2.60%)
Jul 23, 2015 21.13 21.39 20.76 20.93 368,726 -0.24(-1.12%)
Jul 22, 2015 21.55 21.73 21.01 21.17 383,278 -0.50(-2.32%)
Jul 21, 2015 21.21 21.99 21.07 21.67 383,420 +0.42(+1.98%)
Jul 20, 2015 22.13 22.13 21.04 21.25 793,345 -0.81(-3.69%)
Jul 17, 2015 22.35 22.35 21.99 22.07 275,076 -0.11(-0.47%)
Jul 16, 2015 22.25 22.25 22.02 22.17 253,440 +0.02(+0.10%)
Jul 15, 2015 22.27 22.48 22.02 22.15 274,612 -0.21(-0.94%)
Jul 14, 2015 22.02 22.43 21.64 22.36 307,478 +0.21(+0.97%)
Jul 13, 2015 22.28 22.43 22.01 22.14 542,315 -0.11(-0.49%)
Jul 10, 2015 22.46 22.61 22.16 22.25 318,945 -0.14(-0.62%)
Jul 09, 2015 22.07 22.69 22.07 22.39 367,787 +0.28(+1.26%)
Jul 08, 2015 22.42 22.81 22.07 22.11 358,694 -0.51(-2.26%)
Jul 07, 2015 21.23 22.66 21.20 22.63 568,074 +1.37(+6.42%)
Jul 06, 2015 21.64 21.64 20.81 21.26 734,064 -0.70(-3.18%)
Jul 02, 2015 22.12 21.96 21.96 21.96 283,880 -0.12(-0.56%)
Jul 01, 2015 22.66 22.66 22.03 22.08 291,503 -0.50(-2.22%)
Jun 30, 2015 22.77 23.02 22.50 22.59 222,538 +0.10(+0.46%)
Jun 29, 2015 22.69 22.88 22.47 22.48 259,216 -0.30(-1.33%)
Jun 26, 2015 22.73 22.88 22.61 22.79 298,773 +0.06(+0.26%)
Jun 25, 2015 22.89 23.04 22.69 22.73 266,519 -0.26(-1.11%)
Jun 24, 2015 23.06 23.40 22.97 22.98 429,588 -0.08(-0.35%)
Jun 23, 2015 22.53 23.19 22.48 23.07 257,079 +0.39(+1.71%)
Jun 22, 2015 22.67 22.75 22.33 22.68 368,935 +0.04(+0.16%)
Jun 19, 2015 22.66 22.80 22.60 22.64 364,710 -0.05(-0.23%)
Jun 18, 2015 22.66 22.86 22.62 22.69 263,650 +0.07(+0.29%)
Jun 17, 2015 22.99 23.40 22.60 22.63 351,292 -0.36(-1.56%)
Jun 16, 2015 23.40 23.55 22.92 22.98 628,162 -0.51(-2.18%)
Jun 15, 2015 23.61 24.02 23.46 23.50 249,210 -0.27(-1.12%)
Jun 12, 2015 24.01 24.38 23.63 23.76 359,391 -0.25(-1.02%)
Jun 11, 2015 24.38 24.81 23.96 24.01 314,612 -0.44(-1.78%)
Jun 10, 2015 25.00 25.09 24.41 24.45 339,577 -0.40(-1.59%)
Jun 09, 2015 24.83 25.14 24.73 24.84 184,825 +0.20(+0.80%)
Jun 08, 2015 24.47 24.80 24.27 24.64 207,672 +0.16(+0.67%)
Jun 05, 2015 23.94 24.51 23.72 24.48 258,038 +0.54(+2.25%)
Jun 04, 2015 24.28 24.32 23.76 23.94 270,385 -0.17(-0.71%)
Jun 03, 2015 24.65 24.82 24.09 24.11 253,904 -0.53(-2.15%)
Jun 02, 2015 23.95 24.79 23.94 24.64 327,385 +0.67(+2.81%)
Jun 01, 2015 24.58 24.83 23.92 23.97 277,019 -0.45(-1.86%)
May 29, 2015 23.91 24.63 23.91 24.42 364,585 +0.54(+2.25%)
May 28, 2015 23.86 24.02 23.68 23.89 233,568 -0.11(-0.46%)
May 27, 2015 23.87 24.26 23.75 23.99 336,418 +0.05(+0.23%)
May 26, 2015 24.04 24.14 23.69 23.94 259,347 -0.24(-0.98%)
May 22, 2015 24.52 24.18 24.18 24.18 423,497 -0.37(-1.51%)
May 21, 2015 24.11 24.86 24.11 24.55 358,626 +0.44(+1.81%)
May 20, 2015 23.97 24.32 23.97 24.11 302,213 -0.05(-0.20%)
May 19, 2015 24.89 24.96 23.70 24.16 878,487 -0.90(-3.59%)
May 18, 2015 25.26 25.39 25.01 25.06 273,347 -0.25(-1.00%)
May 15, 2015 25.35 25.54 24.93 25.31 380,680 -0.06(-0.25%)
May 14, 2015 25.58 25.78 25.24 25.37 342,497 -0.03(-0.13%)
May 13, 2015 24.78 25.73 24.73 25.41 331,292 +0.46(+1.83%)
May 12, 2015 25.25 25.35 24.91 24.95 537,118 -0.51(-1.98%)
May 11, 2015 26.17 26.52 25.35 25.46 522,733 -0.75(-2.88%)
May 08, 2015 26.52 26.52 25.66 26.21 689,965 -0.45(-1.69%)
May 07, 2015 27.05 27.08 25.26 26.66 927,736 -0.65(-2.39%)
May 06, 2015 28.18 28.52 27.14 27.31 731,725 -0.69(-2.47%)
May 05, 2015 27.48 28.27 27.47 28.00 628,812 +0.46(+1.67%)
May 04, 2015 27.12 28.03 27.12 27.54 1,063,288 +0.38(+1.42%)
May 01, 2015 26.48 27.40 26.43 27.16 708,383 +0.64(+2.43%)
Apr 30, 2015 26.30 26.51 26.07 26.51 634,268 +0.35(+1.33%)
Apr 29, 2015 25.62 26.49 25.49 26.17 834,266 +0.53(+2.07%)
Apr 28, 2015 25.60 25.95 25.46 25.63 606,626 +0.26(+1.01%)
Apr 27, 2015 25.26 25.61 24.89 25.38 760,804 +0.10(+0.39%)
Apr 24, 2015 25.47 25.47 24.90 25.28 466,853 -0.19(-0.76%)
Apr 23, 2015 24.88 25.61 24.75 25.47 768,927 +0.70(+2.84%)
Apr 22, 2015 24.37 24.89 24.08 24.77 359,549 +0.55(+2.28%)
Apr 21, 2015 24.34 24.78 23.86 24.22 717,375 -0.08(-0.35%)
Apr 20, 2015 23.97 24.63 23.75 24.30 1,061,600 +0.51(+2.15%)
Apr 17, 2015 23.61 23.95 23.32 23.79 569,738 +0.21(+0.90%)
Apr 16, 2015 23.28 23.69 23.09 23.58 361,388 +0.32(+1.37%)
Apr 15, 2015 23.42 23.90 23.13 23.26 740,249 -0.04(-0.17%)
Apr 14, 2015 23.06 23.73 22.92 23.30 1,077,091 +0.31(+1.35%)
Apr 13, 2015 22.70 23.06 22.52 22.99 903,070 +0.26(+1.13%)
Apr 10, 2015 23.06 23.30 22.20 22.73 925,184 -0.35(-1.50%)
Apr 09, 2015 23.35 24.46 22.83 23.08 1,248,724 -0.13(-0.54%)
Apr 08, 2015 22.51 24.09 22.34 23.20 1,497,549 +0.84(+3.74%)
Apr 07, 2015 20.90 22.52 20.75 22.37 1,110,567 +1.33(+6.34%)
Apr 06, 2015 20.95 21.29 20.91 21.04 697,379 +0.03(+0.14%)
Apr 02, 2015 21.62 21.01 21.01 21.01 1,103,061 -0.33(-1.54%)
Apr 01, 2015 21.24 21.59 21.00 21.34 335,762 +0.37(+1.75%)
Mar 31, 2015 21.16 21.55 20.95 20.97 421,936 -0.27(-1.27%)
Mar 30, 2015 21.62 21.62 20.93 21.24 481,208 -0.19(-0.89%)
Mar 27, 2015 21.82 21.98 21.22 21.43 587,437 -0.14(-0.67%)
Mar 26, 2015 20.90 21.92 20.90 21.57 868,451 +0.68(+3.24%)
Mar 25, 2015 20.82 20.90 20.27 20.90 799,894 +0.94(+4.69%)
Mar 24, 2015 20.71 21.02 19.86 19.96 962,897 -0.06(-0.31%)
Mar 23, 2015 19.96 20.33 19.71 20.02 446,690 +0.44(+2.23%)
Mar 20, 2015 20.09 20.28 19.58 19.58 637,996 -0.15(-0.78%)
Mar 19, 2015 19.67 19.99 19.45 19.74 816,609 -0.08(-0.38%)
Mar 18, 2015 19.85 20.01 19.02 19.81 1,713,426 -0.13(-0.63%)
Mar 17, 2015 20.15 20.33 19.85 19.94 725,514 -0.35(-1.71%)
Mar 16, 2015 20.90 20.90 20.02 20.29 768,229 -0.63(-3.03%)
Mar 13, 2015 21.59 21.80 20.74 20.92 515,380 -0.38(-1.78%)
Mar 12, 2015 20.54 21.76 20.51 21.30 694,276 +0.76(+3.72%)
Mar 11, 2015 19.86 20.65 19.84 20.54 828,215 +0.35(+1.75%)
Mar 10, 2015 21.22 21.22 20.12 20.18 1,695,498 -1.38(-6.42%)
Mar 09, 2015 22.70 22.75 21.29 21.57 2,088,303 -1.20(-5.28%)
Mar 06, 2015 23.12 23.38 22.70 22.77 626,077 -0.43(-1.86%)
Mar 05, 2015 23.42 23.63 23.19 23.20 530,363 -0.31(-1.33%)
Mar 04, 2015 23.21 23.95 23.93 23.51 923,934 -0.41(-1.72%)
Mar 03, 2015 23.51 24.49 23.47 23.93 748,150 -0.02(-0.08%)
Mar 02, 2015 24.02 24.14 23.11 23.94 1,325,803 -0.57(-2.32%)
Feb 27, 2015 24.68 25.71 24.27 24.51 1,161,692 +0.58(+2.42%)
Feb 26, 2015 26.66 26.71 22.22 23.93 3,994,032 -2.82(-10.53%)
Feb 25, 2015 28.26 28.39 26.75 26.75 1,288,492 -1.70(-5.99%)
Feb 24, 2015 28.33 29.35 28.28 28.45 636,317 -0.53(-1.82%)
Feb 23, 2015 28.82 29.13 28.64 28.98 301,809 +0.10(+0.36%)
Feb 20, 2015 29.41 29.41 28.68 28.88 615,549 +0.09(+0.31%)
Feb 19, 2015 28.82 29.00 28.51 28.79 505,754 -0.39(-1.35%)
Feb 18, 2015 29.09 29.62 29.01 29.18 400,066 +0.06(+0.22%)
Feb 17, 2015 28.64 29.36 28.46 29.11 492,572 +0.37(+1.29%)
Feb 13, 2015 28.82 28.74 28.74 28.74 224,276 +0.18(+0.63%)
Feb 12, 2015 28.66 28.77 28.46 28.56 266,747 +0.19(+0.67%)
Feb 11, 2015 27.98 28.70 27.96 28.37 273,450 +0.25(+0.88%)
Feb 10, 2015 28.78 28.78 28.04 28.12 287,886 -0.40(-1.39%)
Feb 09, 2015 28.51 28.97 28.44 28.52 255,513 +0.11(+0.39%)
Feb 06, 2015 28.42 28.80 28.14 28.41 277,944 +0.49(+1.74%)
Feb 05, 2015 28.22 28.66 27.92 27.92 357,165 +0.25(+0.89%)
Feb 04, 2015 28.43 28.51 27.56 27.68 377,827 -0.77(-2.71%)
Feb 03, 2015 28.53 29.50 28.45 28.45 698,695 +0.10(+0.37%)
Feb 02, 2015 28.45 28.48 28.03 28.34 369,969 +0.33(+1.18%)
Jan 30, 2015 27.69 28.38 27.69 28.01 332,828 +0.32(+1.14%)
Jan 29, 2015 26.93 27.79 26.75 27.69 275,254 +0.91(+3.39%)
Jan 28, 2015 28.46 28.46 26.75 26.79 416,540 -1.62(-5.72%)
Jan 27, 2015 28.44 28.78 28.36 28.41 337,399 -0.03(-0.10%)
Jan 26, 2015 27.83 28.64 27.60 28.44 488,053 +0.61(+2.19%)
Jan 23, 2015 27.57 28.08 27.31 27.83 340,081 +0.29(+1.06%)
Jan 22, 2015 28.28 28.44 27.02 27.54 454,639 -0.40(-1.43%)
Jan 21, 2015 27.13 28.05 26.84 27.94 645,757 +1.26(+4.73%)
Jan 20, 2015 27.12 27.19 26.12 26.68 785,069 -0.44(-1.62%)
Jan 16, 2015 26.11 27.42 25.87 27.12 928,473 +1.00(+3.83%)
Jan 15, 2015 26.66 26.89 25.95 26.12 531,851 -0.35(-1.33%)
Jan 14, 2015 24.50 26.87 24.34 26.47 1,085,963 +1.29(+5.12%)
Jan 13, 2015 25.15 25.30 24.59 25.18 614,374 +0.50(+2.04%)
Jan 12, 2015 25.68 25.70 24.66 24.68 955,874 -1.09(-4.22%)
Jan 09, 2015 26.18 26.18 24.79 25.76 855,146 -0.01(-0.04%)
Jan 08, 2015 24.96 25.95 24.63 25.77 905,053 +1.37(+5.63%)
Jan 07, 2015 23.90 24.63 23.84 24.40 849,304 +1.10(+4.74%)
Jan 06, 2015 23.14 23.52 23.07 23.30 441,106 +0.11(+0.46%)
Jan 05, 2015 23.42 23.52 22.75 23.19 377,530 -0.38(-1.62%)
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.