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 )

2.230 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 15.81 15.94 15.71 15.74 550,044 -0.10(-0.60%)
Jul 28, 2005 15.67 15.85 15.65 15.83 499,525 +0.18(+1.18%)
Jul 27, 2005 15.51 15.65 15.48 15.65 348,440 +0.13(+0.86%)
Jul 26, 2005 15.50 15.51 15.41 15.51 474,973 -0.01(-0.05%)
Jul 25, 2005 15.47 15.57 15.44 15.52 462,698 +0.02(+0.11%)
Jul 22, 2005 15.29 15.56 15.29 15.51 420,205 +0.26(+1.74%)
Jul 21, 2005 15.33 15.33 15.08 15.24 435,314 -0.10(-0.68%)
Jul 20, 2005 15.48 15.58 15.20 15.35 704,906 -0.04(-0.26%)
Jul 19, 2005 15.12 15.39 15.09 15.39 676,106 +0.32(+2.09%)
Jul 18, 2005 15.16 15.17 14.72 15.07 1,103,393 -0.13(-0.84%)
Jul 15, 2005 15.15 15.53 15.15 15.20 1,381,012 -0.11(-0.69%)
Jul 14, 2005 15.86 15.89 15.04 15.30 1,468,358 -0.54(-3.41%)
Jul 13, 2005 15.94 16.07 15.78 15.84 962,223 -0.44(-2.73%)
Jul 12, 2005 16.10 16.31 16.09 16.29 751,648 +0.34(+2.12%)
Jul 11, 2005 16.13 16.13 15.63 15.95 1,304,525 -0.20(-1.25%)
Jul 08, 2005 16.33 16.52 16.03 16.15 983,942 -0.11(-0.70%)
Jul 07, 2005 15.86 16.29 15.83 16.26 952,780 +0.23(+1.41%)
Jul 06, 2005 15.94 16.08 15.73 16.04 1,120,863 +0.15(+0.97%)
Jul 05, 2005 15.66 15.89 15.65 15.88 934,839 +0.31(+2.00%)
Jul 01, 2005 15.18 15.57 15.18 15.57 513,689 +0.41(+2.72%)
Jun 30, 2005 15.15 15.38 15.08 15.16 492,915 -0.01(-0.08%)
Jun 29, 2005 15.06 15.24 14.86 15.17 1,023,129 -0.00(-0.03%)
Jun 28, 2005 15.62 15.62 14.93 15.18 1,290,833 -0.44(-2.85%)
Jun 27, 2005 15.40 15.73 15.39 15.62 999,994 +0.39(+2.57%)
Jun 24, 2005 15.28 15.39 15.21 15.23 387,155 +0.00(+0.00%)
Jun 23, 2005 15.14 15.46 15.04 15.23 735,595 +0.17(+1.12%)
Jun 22, 2005 14.76 15.31 14.76 15.06 984,886 +0.30(+2.01%)
Jun 21, 2005 15.48 15.49 14.70 14.76 1,582,616 -0.72(-4.65%)
Jun 20, 2005 15.11 15.58 15.11 15.48 903,205 +0.42(+2.81%)
Jun 17, 2005 14.95 15.11 14.94 15.06 640,223 +0.16(+1.07%)
Jun 16, 2005 14.91 15.03 14.88 14.90 559,487 -0.01(-0.06%)
Jun 15, 2005 14.83 14.97 14.77 14.91 737,012 +0.09(+0.63%)
Jun 14, 2005 14.78 14.83 14.72 14.82 331,443 +0.01(+0.07%)
Jun 13, 2005 14.73 14.82 14.56 14.80 398,487 +0.13(+0.87%)
Jun 10, 2005 14.72 14.79 14.52 14.68 442,868 -0.04(-0.26%)
Jun 09, 2005 14.53 14.72 14.51 14.72 560,431 +0.23(+1.56%)
Jun 08, 2005 14.45 14.77 14.30 14.49 1,253,062 -0.01(-0.07%)
Jun 07, 2005 14.37 14.54 14.27 14.50 964,112 +0.13(+0.91%)
Jun 06, 2005 14.32 14.40 14.08 14.37 743,150 +0.16(+1.10%)
Jun 03, 2005 14.01 14.24 14.01 14.21 762,035 +0.24(+1.71%)
Jun 02, 2005 14.14 14.14 13.80 13.97 599,147 -0.01(-0.08%)
Jun 01, 2005 13.73 14.02 13.73 13.98 775,727 +0.28(+2.06%)
May 31, 2005 13.77 13.77 13.41 13.70 770,534 -0.14(-1.01%)
May 27, 2005 13.58 13.87 13.58 13.84 711,044 +0.31(+2.28%)
May 26, 2005 13.59 13.68 13.45 13.53 665,718 -0.05(-0.40%)
May 25, 2005 13.19 13.66 13.08 13.59 1,041,543 +0.41(+3.13%)
May 24, 2005 12.90 13.22 12.90 13.17 529,270 +0.23(+1.80%)
May 23, 2005 12.72 13.03 12.71 12.94 624,170 +0.17(+1.33%)
May 20, 2005 12.91 13.04 12.69 12.77 462,226 -0.13(-1.03%)
May 19, 2005 12.66 13.03 12.50 12.90 1,001,883 +0.24(+1.89%)
May 18, 2005 12.88 13.10 12.60 12.67 1,324,827 -0.19(-1.48%)
May 17, 2005 12.49 12.90 12.33 12.86 1,330,493 +0.37(+2.97%)
May 16, 2005 12.64 12.67 12.06 12.49 2,660,987 -0.46(-3.52%)
May 13, 2005 12.99 13.11 12.81 12.94 948,531 -0.09(-0.68%)
May 12, 2005 13.57 13.60 12.96 13.03 1,224,261 -0.51(-3.80%)
May 11, 2005 13.75 13.81 13.48 13.54 1,223,789 -0.18(-1.31%)
May 10, 2005 13.97 14.04 13.70 13.72 740,317 -0.22(-1.59%)
May 09, 2005 13.83 13.98 13.72 13.95 793,197 +0.21(+1.54%)
May 06, 2005 13.65 13.86 13.65 13.74 692,158 +0.13(+0.98%)
May 05, 2005 13.33 13.71 13.33 13.60 981,581 +0.32(+2.42%)
May 04, 2005 13.08 13.40 12.95 13.28 1,105,754 +0.19(+1.49%)
May 03, 2005 13.45 13.45 13.02 13.09 884,320 -0.39(-2.86%)
May 02, 2005 12.86 13.47 12.81 13.47 1,109,059 +0.58(+4.52%)
Apr 29, 2005 13.30 13.34 12.87 12.89 1,013,214 -0.36(-2.69%)
Apr 28, 2005 13.05 13.27 12.99 13.24 1,252,118 -0.06(-0.43%)
Apr 27, 2005 13.79 13.80 13.26 13.30 1,331,437 -0.52(-3.77%)
Apr 26, 2005 13.97 14.13 13.75 13.82 797,918 -0.14(-1.03%)
Apr 25, 2005 13.87 14.12 13.87 13.97 1,412,646 +0.26(+1.90%)
Apr 22, 2005 13.47 13.80 13.41 13.71 1,493,382 +0.35(+2.63%)
Apr 21, 2005 13.03 13.39 12.92 13.35 1,188,851 +0.31(+2.35%)
Apr 20, 2005 13.48 13.64 13.05 13.05 2,148,242 -0.22(-1.66%)
Apr 19, 2005 12.50 13.30 12.50 13.27 2,670,902 +0.99(+8.07%)
Apr 18, 2005 12.86 12.86 11.96 12.28 5,191,191 -0.71(-5.45%)
Apr 15, 2005 13.81 13.82 12.89 12.98 3,200,644 -0.94(-6.77%)
Apr 14, 2005 13.43 13.95 13.43 13.93 1,948,998 +0.52(+3.85%)
Apr 13, 2005 13.98 14.24 13.26 13.41 5,523,578 -1.37(-9.30%)
Apr 12, 2005 15.37 15.44 14.66 14.78 1,642,106 -0.93(-5.93%)
Apr 11, 2005 15.53 15.72 15.38 15.72 1,136,443 +0.13(+0.83%)
Apr 08, 2005 15.42 15.62 15.36 15.59 869,211 -0.00(-0.03%)
Apr 07, 2005 15.94 16.05 15.57 15.59 1,159,106 -0.09(-0.59%)
Apr 06, 2005 15.63 15.74 15.14 15.68 1,386,678 +0.01(+0.05%)
Apr 05, 2005 15.78 15.78 15.59 15.68 940,505 -0.08(-0.52%)
Apr 04, 2005 15.46 15.89 15.46 15.76 1,628,414 +0.40(+2.63%)
Apr 01, 2005 14.83 15.40 14.83 15.35 992,440 +0.57(+3.85%)
Mar 31, 2005 14.36 14.83 14.34 14.78 890,458 +0.59(+4.15%)
Mar 30, 2005 14.19 14.19 13.88 14.19 1,181,297 -0.05(-0.34%)
Mar 29, 2005 14.23 14.41 14.23 14.24 807,361 +0.04(+0.25%)
Mar 28, 2005 14.19 14.40 14.15 14.21 953,725 -0.12(-0.87%)
Mar 24, 2005 13.98 14.40 13.98 14.33 1,300,276 +0.36(+2.61%)
Mar 23, 2005 14.36 14.48 13.61 13.97 2,772,412 -0.67(-4.56%)
Mar 22, 2005 14.76 15.03 14.58 14.64 1,343,713 -0.14(-0.93%)
Mar 21, 2005 14.61 14.82 14.53 14.77 1,096,311 +0.17(+1.19%)
Mar 18, 2005 14.36 14.60 14.29 14.60 898,012 +0.24(+1.70%)
Mar 17, 2005 14.17 14.49 14.08 14.36 1,568,452 +0.38(+2.73%)
Mar 16, 2005 13.56 13.98 13.53 13.97 867,795 +0.44(+3.24%)
Mar 15, 2005 13.40 13.59 13.39 13.54 581,677 +0.17(+1.27%)
Mar 14, 2005 13.36 13.47 13.24 13.37 568,457 +0.11(+0.80%)
Mar 11, 2005 12.87 13.47 12.87 13.26 915,481 +0.25(+1.89%)
Mar 10, 2005 13.28 13.28 12.64 13.02 1,930,584 -0.35(-2.63%)
Mar 09, 2005 13.47 13.83 13.36 13.37 1,351,739 -0.06(-0.46%)
Mar 08, 2005 13.26 13.51 13.21 13.43 850,798 +0.22(+1.68%)
Mar 07, 2005 13.38 13.38 13.03 13.21 1,134,082 -0.22(-1.66%)
Mar 04, 2005 13.20 13.45 13.19 13.43 784,226 +0.26(+1.96%)
Mar 03, 2005 12.79 13.24 12.78 13.17 1,138,804 +0.41(+3.20%)
Mar 02, 2005 12.59 12.79 12.56 12.76 581,205 +0.13(+1.01%)
Mar 01, 2005 12.81 12.81 12.56 12.63 747,399 -0.17(-1.34%)
Feb 28, 2005 12.75 12.90 12.72 12.81 847,493 +0.03(+0.20%)
Feb 25, 2005 12.61 12.80 12.50 12.78 1,012,742 +0.11(+0.90%)
Feb 24, 2005 12.81 12.99 12.60 12.67 1,677,517 -0.15(-1.16%)
Feb 23, 2005 12.80 12.86 12.69 12.81 805,000 +0.01(+0.08%)
Feb 22, 2005 12.38 12.92 12.38 12.80 1,876,760 +0.44(+3.60%)
Feb 18, 2005 12.07 12.67 11.86 12.36 3,790,348 -0.33(-2.59%)
Feb 17, 2005 13.49 14.72 12.58 12.69 4,480,147 -0.64(-4.77%)
Feb 16, 2005 12.71 13.56 12.66 13.32 1,435,781 +0.72(+5.68%)
Feb 15, 2005 12.67 12.71 12.50 12.61 718,126 -0.06(-0.45%)
Feb 14, 2005 12.66 12.71 12.62 12.66 569,402 +0.02(+0.18%)
Feb 11, 2005 12.62 12.73 12.18 12.64 1,193,100 +0.02(+0.13%)
Feb 10, 2005 12.35 12.63 12.35 12.62 833,329 +0.38(+3.11%)
Feb 09, 2005 12.20 12.26 12.07 12.24 625,114 +0.10(+0.78%)
Feb 08, 2005 11.81 12.18 11.81 12.15 654,859 +0.35(+2.98%)
Feb 07, 2005 11.97 12.03 11.76 11.80 762,507 -0.07(-0.55%)
Feb 04, 2005 11.81 11.86 11.66 11.86 559,487 +0.16(+1.39%)
Feb 03, 2005 11.79 11.81 11.44 11.70 715,293 -0.04(-0.36%)
Feb 02, 2005 11.43 11.78 11.43 11.74 959,390 +0.34(+2.97%)
Feb 01, 2005 11.39 11.43 11.32 11.40 806,417 +0.21(+1.85%)
Jan 31, 2005 11.02 11.24 10.97 11.19 1,008,965 +0.07(+0.59%)
Jan 28, 2005 11.39 11.39 10.99 11.13 1,443,807 -0.22(-1.98%)
Jan 27, 2005 11.27 11.41 11.26 11.35 699,713 +0.13(+1.19%)
Jan 26, 2005 11.20 11.23 10.99 11.22 1,090,645 +0.04(+0.36%)
Jan 25, 2005 10.89 11.25 10.85 11.18 1,268,643 +0.27(+2.49%)
Jan 24, 2005 10.72 10.97 10.72 10.91 1,276,669 +0.27(+2.57%)
Jan 21, 2005 10.56 10.66 10.55 10.63 1,497,159 +0.16(+1.52%)
Jan 20, 2005 10.56 10.56 10.29 10.48 916,425 -0.07(-0.68%)
Jan 19, 2005 10.49 10.59 10.48 10.55 1,164,772 +0.06(+0.61%)
Jan 18, 2005 10.47 10.54 10.42 10.48 1,393,760 +0.08(+0.79%)
Jan 14, 2005 10.29 10.41 10.28 10.40 644,472 +0.13(+1.26%)
Jan 13, 2005 10.15 10.44 10.14 10.27 1,387,150 +0.14(+1.36%)
Jan 12, 2005 9.881 10.19 9.828 10.13 1,265,338 -0.11(-1.05%)
Jan 11, 2005 10.47 10.49 10.20 10.24 2,115,664 -0.15(-1.41%)
Jan 10, 2005 10.41 10.55 10.37 10.39 2,400,837 +0.19(+1.87%)
Jan 07, 2005 10.53 10.54 10.12 10.20 1,543,429 -0.30(-2.83%)
Jan 06, 2005 10.07 10.51 10.02 10.49 1,001,411 +0.42(+4.18%)
Jan 05, 2005 10.17 10.23 10.04 10.07 757,314 -0.05(-0.48%)
Jan 04, 2005 10.07 10.28 10.06 10.12 857,408 +0.07(+0.72%)
Jan 03, 2005 10.23 10.23 10.04 10.05 910,288 -0.18(-1.76%)
Dec 31, 2004 10.21 10.32 10.20 10.23 478,751 +0.04(+0.44%)
Dec 30, 2004 10.23 10.27 10.09 10.19 509,440 -0.04(-0.41%)
Dec 29, 2004 10.10 10.24 10.02 10.23 767,701 +0.14(+1.41%)
Dec 28, 2004 9.819 10.09 9.819 10.09 723,320 +0.29(+2.94%)
Dec 27, 2004 10.06 10.10 9.711 9.798 2,053,341 -0.41(-4.04%)
Dec 23, 2004 10.17 10.29 10.17 10.21 626,059 +0.02(+0.21%)
Dec 22, 2004 10.49 10.54 10.06 10.19 1,429,643 -0.33(-3.10%)
Dec 21, 2004 10.44 10.54 10.44 10.52 480,639 +0.07(+0.71%)
Dec 20, 2004 10.54 10.57 10.40 10.44 580,261 -0.08(-0.77%)
Dec 17, 2004 10.36 10.54 10.30 10.52 940,505 +0.23(+2.22%)
Dec 16, 2004 10.26 10.34 10.21 10.29 739,845 +0.03(+0.31%)
Dec 15, 2004 10.04 10.38 10.01 10.26 1,020,769 +0.26(+2.58%)
Dec 14, 2004 9.876 10.02 9.870 10.00 830,496 +0.17(+1.72%)
Dec 13, 2004 9.514 9.838 9.514 9.834 891,874 +0.34(+3.59%)
Dec 10, 2004 9.766 9.828 9.425 9.493 1,186,962 -0.22(-2.27%)
Dec 09, 2004 9.662 9.739 9.660 9.713 708,211 +0.10(+1.01%)
Dec 08, 2004 9.362 9.690 9.313 9.616 1,439,558 +0.03(+0.33%)
Dec 07, 2004 9.728 9.728 9.563 9.584 882,431 -0.14(-1.48%)
Dec 06, 2004 9.764 9.976 9.692 9.728 1,381,957 +0.02(+0.22%)
Dec 03, 2004 9.224 9.709 9.213 9.707 1,711,983 +0.23(+2.44%)
Dec 02, 2004 9.933 9.955 9.340 9.476 3,383,363 -0.61(-6.01%)
Dec 01, 2004 10.52 10.52 9.997 10.08 1,899,423 -0.44(-4.23%)
Nov 30, 2004 10.57 10.70 10.51 10.53 755,897 -0.06(-0.60%)
Nov 29, 2004 10.59 10.59 10.48 10.59 762,507 +0.00(+0.00%)
Nov 26, 2004 10.48 10.59 10.48 10.59 527,381 +0.15(+1.42%)
Nov 24, 2004 10.38 10.44 10.26 10.44 711,044 +0.11(+1.11%)
Nov 23, 2004 10.23 10.48 10.15 10.33 1,400,842 +0.15(+1.46%)
Nov 22, 2004 10.18 10.37 10.13 10.18 1,392,816 +0.06(+0.54%)
Nov 19, 2004 9.743 10.17 9.732 10.12 1,455,138 +0.43(+4.39%)
Nov 18, 2004 9.584 9.743 9.584 9.698 920,675 +0.12(+1.26%)
Nov 17, 2004 9.319 9.584 9.302 9.578 1,061,845 +0.30(+3.19%)
Nov 16, 2004 9.224 9.351 9.224 9.281 585,454 +0.07(+0.71%)
Nov 15, 2004 9.412 9.415 9.127 9.215 1,220,484 -0.21(-2.20%)
Nov 12, 2004 9.319 9.425 9.298 9.423 802,639 +0.12(+1.34%)
Nov 11, 2004 9.205 9.319 9.116 9.298 810,666 +0.06(+0.60%)
Nov 10, 2004 9.002 9.319 8.959 9.243 1,301,220 +0.24(+2.68%)
Nov 09, 2004 9.247 9.249 8.917 9.002 1,558,065 -0.25(-2.66%)
Nov 08, 2004 9.349 9.404 9.213 9.247 825,302 -0.10(-1.06%)
Nov 05, 2004 9.245 9.370 9.245 9.347 560,903 +0.11(+1.24%)
Nov 04, 2004 9.393 9.429 9.220 9.232 988,191 -0.13(-1.38%)
Nov 03, 2004 9.124 9.383 9.124 9.362 1,001,883 +0.29(+3.20%)
Nov 02, 2004 9.169 9.213 8.959 9.071 1,704,901 -0.26(-2.77%)
Nov 01, 2004 9.535 9.626 9.241 9.330 1,261,088 -0.15(-1.61%)
Oct 29, 2004 9.266 9.489 9.266 9.482 1,059,956 +0.17(+1.87%)
Oct 28, 2004 9.340 9.563 9.171 9.309 1,469,303 -0.18(-1.90%)
Oct 27, 2004 9.751 9.821 9.366 9.489 1,647,300 -0.28(-2.90%)
Oct 26, 2004 9.785 9.796 9.690 9.773 811,138 +0.02(+0.22%)
Oct 25, 2004 9.859 9.976 9.739 9.751 1,059,484 -0.07(-0.67%)
Oct 22, 2004 9.734 9.847 9.722 9.817 1,055,707 +0.11(+1.18%)
Oct 21, 2004 9.741 9.785 9.637 9.703 1,094,895 +0.01(+0.11%)
Oct 20, 2004 9.298 9.692 9.294 9.692 1,194,517 +0.42(+4.47%)
Oct 19, 2004 9.118 9.319 9.023 9.277 1,655,798 +0.02(+0.23%)
Oct 18, 2004 9.662 9.669 9.201 9.256 1,756,837 -0.31(-3.25%)
Oct 15, 2004 9.828 9.878 9.489 9.567 1,251,646 -0.09(-0.94%)
Oct 14, 2004 9.451 9.690 9.451 9.658 1,617,555 +0.25(+2.68%)
Oct 13, 2004 9.254 9.425 8.684 9.406 3,906,023 -0.06(-0.67%)
Oct 12, 2004 10.33 10.36 9.423 9.470 4,759,654 -1.03(-9.82%)
Oct 11, 2004 10.27 10.50 10.17 10.50 2,301,215 +0.51(+5.09%)
Oct 08, 2004 9.870 10.09 9.703 9.993 1,696,875 +0.25(+2.57%)
Oct 07, 2004 9.722 9.889 9.535 9.743 2,454,661 +0.23(+2.45%)
Oct 06, 2004 9.362 9.709 9.302 9.510 2,608,107 +0.37(+4.06%)
Oct 05, 2004 8.885 9.287 8.885 9.139 2,096,778 +0.39(+4.40%)
Oct 04, 2004 8.470 8.817 8.445 8.754 1,093,478 +0.32(+3.74%)
Oct 01, 2004 8.398 8.472 8.334 8.438 447,117 +0.07(+0.86%)
Sep 30, 2004 8.262 8.451 8.260 8.366 765,812 +0.07(+0.82%)
Sep 29, 2004 8.470 8.470 8.156 8.298 1,166,660 -0.15(-1.83%)
Sep 28, 2004 8.387 8.472 8.387 8.453 901,317 +0.12(+1.42%)
Sep 27, 2004 8.260 8.343 8.260 8.334 711,988 +0.13(+1.55%)
Sep 24, 2004 8.082 8.218 8.070 8.207 499,053 +0.10(+1.28%)
Sep 23, 2004 8.154 8.178 7.949 8.104 1,031,156 -0.03(-0.34%)
Sep 22, 2004 8.152 8.180 8.048 8.131 502,830 +0.00(+0.00%)
Sep 21, 2004 8.048 8.144 8.017 8.131 452,311 +0.11(+1.35%)
Sep 20, 2004 7.995 8.048 7.964 8.023 495,276 +0.08(+1.01%)
Sep 17, 2004 7.691 7.966 7.646 7.943 854,103 +0.25(+3.31%)
Sep 16, 2004 7.693 7.790 7.625 7.688 486,777 -0.00(-0.03%)
Sep 15, 2004 7.731 7.835 7.638 7.691 887,625 +0.01(+0.17%)
Sep 14, 2004 7.678 7.788 7.625 7.678 569,874 +0.06(+0.78%)
Sep 13, 2004 7.625 7.726 7.563 7.618 728,985 +0.18(+2.48%)
Sep 10, 2004 7.610 7.640 7.415 7.434 1,066,094 -0.12(-1.63%)
Sep 09, 2004 7.396 7.612 7.381 7.557 678,938 +0.15(+2.06%)
Sep 08, 2004 7.464 7.466 7.369 7.405 531,158 -0.05(-0.63%)
Sep 07, 2004 7.434 7.479 7.263 7.451 679,883 -0.02(-0.28%)
Sep 03, 2004 7.498 7.517 7.449 7.472 555,710 +0.00(+0.06%)
Sep 02, 2004 7.508 7.561 7.464 7.468 575,067 +0.07(+0.89%)
Sep 01, 2004 7.222 7.430 7.199 7.402 974,971 +0.23(+3.19%)
Aug 31, 2004 7.095 7.201 7.025 7.174 986,774 +0.04(+0.56%)
Aug 30, 2004 7.328 7.381 7.051 7.133 1,142,581 -0.17(-2.38%)
Aug 27, 2004 7.225 7.318 7.184 7.307 996,217 +0.15(+2.07%)
Aug 26, 2004 7.244 7.244 6.839 7.159 2,953,242 -0.09(-1.23%)
Aug 25, 2004 7.536 7.561 7.142 7.248 2,341,819 -0.31(-4.15%)
Aug 24, 2004 7.737 7.737 7.466 7.561 1,511,795 -0.25(-3.15%)
Aug 23, 2004 7.936 8.027 7.735 7.807 794,613 -0.17(-2.07%)
Aug 20, 2004 8.044 8.186 7.926 7.972 845,604 -0.03(-0.42%)
Aug 19, 2004 7.943 8.017 7.902 8.006 473,557 +0.10(+1.31%)
Aug 18, 2004 7.837 7.940 7.815 7.902 574,123 +0.12(+1.58%)
Aug 17, 2004 7.858 7.860 7.678 7.779 957,974 -0.15(-1.95%)
Aug 16, 2004 8.048 8.144 7.910 7.934 673,273 -0.10(-1.27%)
Aug 13, 2004 7.995 8.048 7.968 8.036 468,836 +0.09(+1.17%)
Aug 12, 2004 7.841 7.970 7.839 7.943 625,114 +0.15(+1.93%)
Aug 11, 2004 7.921 7.921 7.652 7.792 1,197,349 -0.22(-2.75%)
Aug 10, 2004 8.091 8.165 7.985 8.012 798,862 +0.05(+0.61%)
Aug 09, 2004 7.731 8.023 7.710 7.964 698,296 +0.23(+2.99%)
Aug 06, 2004 7.858 8.006 7.625 7.733 1,636,441 -0.12(-1.59%)
Aug 05, 2004 7.519 7.993 7.500 7.858 1,851,737 +0.35(+4.60%)
Aug 04, 2004 8.281 8.447 7.413 7.513 3,255,885 -0.72(-8.70%)
Aug 03, 2004 8.048 8.303 8.025 8.228 920,675 +0.19(+2.40%)
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.