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 )

2.210 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 9.185 9.270 8.700 8.805 368,249 -0.49(-5.23%)
Oct 28, 2016 9.249 9.586 9.080 9.291 287,340 +0.04(+0.46%)
Oct 27, 2016 9.143 9.291 9.143 9.249 248,385 +0.23(+2.58%)
Oct 26, 2016 8.869 9.270 8.868 9.016 310,917 +0.00(+0.00%)
Oct 25, 2016 9.460 9.566 8.905 9.016 542,145 -0.36(-3.83%)
Oct 24, 2016 10.09 10.14 9.291 9.375 838,559 -0.72(-7.11%)
Oct 21, 2016 9.692 10.09 9.593 10.09 772,309 +0.63(+6.70%)
Oct 20, 2016 9.101 9.473 9.037 9.460 815,490 +0.40(+4.43%)
Oct 19, 2016 8.552 9.059 8.526 9.059 571,654 +0.51(+5.93%)
Oct 18, 2016 8.678 8.678 8.298 8.552 340,945 +0.02(+0.25%)
Oct 17, 2016 8.467 8.784 8.446 8.531 438,974 +0.19(+2.28%)
Oct 14, 2016 8.446 8.586 8.320 8.341 306,506 +0.00(+0.00%)
Oct 13, 2016 8.594 8.615 8.341 8.341 298,334 -0.27(-3.19%)
Oct 12, 2016 8.763 8.763 8.214 8.615 644,813 -0.09(-1.07%)
Oct 11, 2016 8.790 8.933 8.667 8.708 1,005,645 -0.02(-0.23%)
Oct 10, 2016 8.483 9.056 8.463 8.729 994,621 +0.28(+3.29%)
Oct 07, 2016 8.156 8.479 8.124 8.451 1,029,524 +0.40(+4.92%)
Oct 06, 2016 8.177 8.177 8.038 8.054 703,272 -0.12(-1.50%)
Oct 05, 2016 7.981 8.177 7.981 8.177 799,013 +0.32(+4.11%)
Oct 04, 2016 8.087 8.132 7.784 7.854 448,700 -0.16(-1.94%)
Oct 03, 2016 7.739 8.062 7.645 8.009 593,293 +0.38(+4.98%)
Sep 30, 2016 7.838 7.841 7.629 7.629 401,777 -0.09(-1.22%)
Sep 29, 2016 7.555 7.928 7.498 7.723 931,085 +0.23(+3.06%)
Sep 28, 2016 7.159 7.535 7.155 7.494 1,226,947 +0.38(+5.28%)
Sep 27, 2016 7.089 7.155 7.012 7.118 250,915 +0.03(+0.40%)
Sep 26, 2016 7.053 7.155 7.053 7.089 166,095 +0.02(+0.23%)
Sep 23, 2016 7.155 7.265 7.048 7.073 261,418 -0.09(-1.20%)
Sep 22, 2016 7.253 7.347 7.155 7.159 379,536 -0.08(-1.13%)
Sep 21, 2016 7.159 7.335 7.080 7.241 381,858 +0.23(+3.33%)
Sep 20, 2016 7.053 7.172 6.991 7.008 348,285 -0.03(-0.46%)
Sep 19, 2016 7.048 7.183 7.020 7.040 272,485 +0.02(+0.29%)
Sep 16, 2016 6.950 7.134 6.950 7.020 412,640 -0.02(-0.23%)
Sep 15, 2016 7.069 7.155 7.012 7.036 203,789 -0.02(-0.29%)
Sep 14, 2016 7.073 7.171 6.983 7.057 217,362 -0.02(-0.29%)
Sep 13, 2016 7.126 7.273 7.006 7.077 479,763 -0.12(-1.70%)
Sep 12, 2016 7.110 7.293 7.077 7.200 239,845 +0.01(+0.17%)
Sep 09, 2016 7.237 7.347 7.114 7.187 212,325 -0.11(-1.51%)
Sep 08, 2016 7.228 7.355 7.196 7.298 493,558 +0.16(+2.29%)
Sep 07, 2016 7.183 7.282 7.134 7.134 201,390 -0.05(-0.68%)
Sep 06, 2016 7.196 7.253 7.179 7.183 173,680 +0.05(+0.75%)
Sep 02, 2016 6.983 7.130 7.130 7.130 184,422 +0.20(+2.95%)
Sep 01, 2016 6.995 7.039 6.901 6.926 196,380 -0.10(-1.45%)
Aug 31, 2016 7.126 7.232 7.016 7.028 192,315 -0.16(-2.27%)
Aug 30, 2016 7.204 7.277 7.126 7.192 319,990 +0.02(+0.29%)
Aug 29, 2016 7.179 7.237 7.085 7.171 180,597 +0.03(+0.40%)
Aug 26, 2016 7.003 7.257 7.003 7.142 220,583 +0.10(+1.45%)
Aug 25, 2016 6.975 7.147 6.942 7.040 226,113 +0.04(+0.58%)
Aug 24, 2016 7.089 7.212 6.983 6.999 274,283 -0.07(-0.98%)
Aug 23, 2016 6.909 7.220 6.811 7.069 440,863 +0.21(+3.04%)
Aug 22, 2016 7.073 7.085 6.860 6.860 330,072 -0.24(-3.40%)
Aug 19, 2016 7.237 7.269 7.102 7.102 358,949 -0.04(-0.63%)
Aug 18, 2016 7.093 7.212 7.069 7.147 441,680 +0.08(+1.10%)
Aug 17, 2016 7.053 7.163 6.950 7.069 469,864 +0.14(+2.07%)
Aug 16, 2016 6.950 7.044 6.889 6.926 201,930 +0.05(+0.77%)
Aug 15, 2016 7.093 7.110 6.848 6.873 348,082 -0.09(-1.23%)
Aug 12, 2016 6.803 6.987 6.764 6.959 390,076 +0.16(+2.41%)
Aug 11, 2016 6.529 6.938 6.529 6.795 445,415 +0.24(+3.62%)
Aug 10, 2016 6.685 6.746 6.435 6.558 349,532 -0.13(-1.96%)
Aug 09, 2016 6.856 6.860 6.660 6.689 337,625 -0.17(-2.50%)
Aug 08, 2016 6.824 6.950 6.746 6.860 347,884 +0.20(+3.01%)
Aug 05, 2016 6.472 6.675 6.419 6.660 343,063 +0.19(+2.97%)
Aug 04, 2016 6.558 6.721 6.464 6.468 307,751 -0.09(-1.37%)
Aug 03, 2016 6.533 6.705 6.444 6.558 416,871 +0.06(+0.88%)
Aug 02, 2016 6.472 6.631 6.362 6.501 456,744 +0.04(+0.63%)
Aug 01, 2016 6.595 6.689 6.411 6.460 406,640 -0.27(-4.07%)
Jul 29, 2016 6.619 6.824 6.480 6.734 247,273 +0.06(+0.86%)
Jul 28, 2016 6.439 6.721 6.351 6.676 320,218 +0.20(+3.16%)
Jul 27, 2016 6.599 6.685 6.394 6.472 385,054 -0.07(-1.06%)
Jul 26, 2016 6.591 6.681 6.521 6.541 283,201 -0.09(-1.30%)
Jul 25, 2016 6.897 6.905 6.582 6.627 412,346 -0.27(-3.86%)
Jul 22, 2016 6.934 6.983 6.787 6.893 381,226 -0.02(-0.30%)
Jul 21, 2016 6.852 7.053 6.803 6.914 408,467 -0.00(-0.06%)
Jul 20, 2016 6.971 6.971 6.770 6.918 330,158 +0.07(+0.95%)
Jul 19, 2016 7.339 7.339 6.824 6.852 579,809 -0.50(-6.84%)
Jul 18, 2016 6.934 7.416 6.925 7.355 1,146,307 +0.45(+6.45%)
Jul 15, 2016 7.044 7.237 6.828 6.909 298,246 -0.13(-1.86%)
Jul 14, 2016 7.098 7.273 7.024 7.040 271,355 -0.06(-0.81%)
Jul 13, 2016 7.077 7.286 6.828 7.098 790,273 +0.03(+0.43%)
Jul 12, 2016 7.216 7.401 7.012 7.067 1,852,005 +0.05(+0.67%)
Jul 11, 2016 7.275 7.429 6.921 7.020 1,292,331 -0.20(-2.83%)
Jul 08, 2016 6.945 7.456 6.839 7.224 799,995 +0.39(+5.64%)
Jul 07, 2016 7.350 7.558 6.630 6.839 1,220,167 -0.03(-0.40%)
Jul 06, 2016 6.670 6.878 6.603 6.866 323,815 +0.11(+1.57%)
Jul 05, 2016 7.079 7.145 6.394 6.760 971,635 -0.40(-5.55%)
Jul 01, 2016 7.283 7.157 7.157 7.157 328,537 -0.11(-1.52%)
Jun 30, 2016 6.886 7.374 6.807 7.267 702,977 +0.32(+4.58%)
Jun 29, 2016 6.882 7.267 6.705 6.949 938,181 +0.15(+2.14%)
Jun 28, 2016 6.135 6.862 6.084 6.803 986,061 +0.80(+13.29%)
Jun 27, 2016 6.430 6.445 5.962 6.005 694,649 -0.37(-5.86%)
Jun 24, 2016 5.891 6.449 5.781 6.379 678,499 +0.15(+2.40%)
Jun 23, 2016 6.280 6.477 6.198 6.229 475,385 -0.02(-0.25%)
Jun 22, 2016 6.383 6.383 6.190 6.245 273,164 -0.09(-1.43%)
Jun 21, 2016 6.084 6.386 5.931 6.335 519,209 +0.21(+3.47%)
Jun 20, 2016 6.343 6.343 6.119 6.123 492,585 -0.11(-1.83%)
Jun 17, 2016 6.001 6.292 5.981 6.237 714,008 +0.38(+6.51%)
Jun 16, 2016 5.742 5.887 5.602 5.856 508,076 +0.03(+0.47%)
Jun 15, 2016 5.734 5.970 5.679 5.828 459,004 +0.02(+0.34%)
Jun 14, 2016 5.690 5.895 5.675 5.808 366,202 +0.05(+0.82%)
Jun 13, 2016 5.702 5.907 5.683 5.761 380,656 -0.02(-0.34%)
Jun 10, 2016 5.899 6.009 5.718 5.781 612,128 -0.28(-4.67%)
Jun 09, 2016 5.938 6.095 5.848 6.064 507,074 -0.06(-0.90%)
Jun 08, 2016 6.410 6.453 6.043 6.119 1,036,616 -0.15(-2.38%)
Jun 07, 2016 6.257 6.422 6.166 6.269 551,247 +0.06(+0.95%)
Jun 06, 2016 5.883 6.284 5.848 6.210 1,253,718 +0.41(+7.05%)
Jun 03, 2016 5.899 5.993 5.708 5.801 628,539 -0.10(-1.67%)
Jun 02, 2016 5.443 5.899 5.337 5.899 1,018,139 +0.43(+7.84%)
Jun 01, 2016 5.407 5.553 5.278 5.470 619,675 -0.02(-0.29%)
May 31, 2016 5.521 5.659 5.435 5.486 480,479 -0.04(-0.64%)
May 27, 2016 5.447 5.521 5.521 5.521 556,887 +0.05(+0.93%)
May 26, 2016 5.592 5.624 5.449 5.470 323,515 -0.06(-1.14%)
May 25, 2016 5.309 5.584 5.309 5.533 599,190 +0.26(+4.84%)
May 24, 2016 5.380 5.517 5.266 5.278 547,638 -0.15(-2.75%)
May 23, 2016 5.576 5.608 5.427 5.427 519,082 -0.23(-4.10%)
May 20, 2016 5.321 5.742 5.270 5.659 778,924 +0.36(+6.75%)
May 19, 2016 5.242 5.376 5.170 5.301 427,381 +0.00(+0.00%)
May 18, 2016 5.226 5.399 5.160 5.301 704,719 +0.03(+0.60%)
May 17, 2016 5.380 5.525 5.219 5.270 557,667 -0.04(-0.67%)
May 16, 2016 5.419 5.560 5.274 5.305 929,363 -0.00(-0.07%)
May 13, 2016 5.148 5.337 5.140 5.309 665,579 +0.13(+2.51%)
May 12, 2016 5.604 5.671 5.136 5.179 828,701 -0.38(-6.79%)
May 11, 2016 5.179 5.557 4.987 5.557 870,745 +0.27(+5.06%)
May 10, 2016 5.089 5.325 5.026 5.289 574,638 +0.22(+4.34%)
May 09, 2016 5.541 5.683 5.038 5.069 964,274 -0.52(-9.29%)
May 06, 2016 5.702 5.993 5.570 5.588 618,665 -0.20(-3.53%)
May 05, 2016 5.887 6.017 5.565 5.793 568,210 +0.07(+1.31%)
May 04, 2016 5.899 5.899 5.547 5.718 467,879 +0.00(+0.00%)
May 03, 2016 5.974 6.013 5.702 5.718 825,672 -0.30(-4.97%)
May 02, 2016 6.489 6.489 5.903 6.017 912,895 -0.48(-7.33%)
Apr 29, 2016 6.115 6.556 6.107 6.493 797,968 +0.38(+6.17%)
Apr 28, 2016 6.292 6.501 6.115 6.115 490,625 -0.26(-4.01%)
Apr 27, 2016 6.453 6.587 6.029 6.371 887,235 +0.01(+0.12%)
Apr 26, 2016 6.143 6.485 6.115 6.363 487,143 +0.28(+4.59%)
Apr 25, 2016 6.552 6.587 6.005 6.084 1,156,039 -0.50(-7.64%)
Apr 22, 2016 6.233 6.587 6.233 6.587 966,140 +0.35(+5.61%)
Apr 21, 2016 6.552 6.567 6.210 6.237 921,678 -0.27(-4.17%)
Apr 20, 2016 6.328 6.668 6.294 6.508 487,187 +0.09(+1.47%)
Apr 19, 2016 5.911 6.508 5.879 6.414 836,083 +0.45(+7.51%)
Apr 18, 2016 5.978 6.229 5.792 5.966 1,115,226 -0.27(-4.35%)
Apr 15, 2016 6.312 6.445 6.123 6.237 632,728 -0.25(-3.82%)
Apr 14, 2016 6.371 6.646 6.206 6.485 929,233 +0.14(+2.17%)
Apr 13, 2016 5.824 6.685 5.812 6.347 1,869,365 +0.57(+9.81%)
Apr 12, 2016 5.412 6.019 5.404 5.780 1,453,268 +0.43(+7.97%)
Apr 11, 2016 4.833 5.393 4.755 5.354 1,223,749 +0.42(+8.57%)
Apr 08, 2016 4.810 5.080 4.524 4.931 1,319,681 +0.13(+2.69%)
Apr 07, 2016 5.005 5.322 4.418 4.802 3,514,074 -0.52(-9.85%)
Apr 06, 2016 5.256 5.467 5.185 5.326 1,301,965 +0.12(+2.25%)
Apr 05, 2016 5.185 5.252 5.087 5.209 837,508 +0.02(+0.30%)
Apr 04, 2016 5.389 5.455 5.185 5.193 757,192 -0.20(-3.63%)
Apr 01, 2016 5.475 5.518 5.338 5.389 711,692 -0.13(-2.34%)
Mar 31, 2016 5.596 5.811 5.518 5.518 776,763 -0.14(-2.42%)
Mar 30, 2016 5.577 6.007 5.569 5.655 860,895 +0.13(+2.41%)
Mar 29, 2016 5.600 5.671 5.400 5.522 1,311,496 -0.22(-3.82%)
Mar 28, 2016 6.340 6.340 5.690 5.741 1,903,821 -0.64(-10.00%)
Mar 24, 2016 6.254 6.379 6.379 6.379 1,116,678 +0.03(+0.43%)
Mar 23, 2016 5.228 6.359 5.228 6.351 2,453,076 +1.01(+18.81%)
Mar 22, 2016 5.909 6.140 5.334 5.346 2,708,279 -0.74(-12.10%)
Mar 21, 2016 6.774 6.805 5.897 6.081 2,474,865 -0.77(-11.25%)
Mar 18, 2016 7.095 7.240 6.704 6.852 1,238,695 -0.18(-2.51%)
Mar 17, 2016 6.860 7.169 6.813 7.028 852,357 +0.24(+3.52%)
Mar 16, 2016 6.723 6.927 6.656 6.790 1,090,958 +0.08(+1.23%)
Mar 15, 2016 7.146 7.146 6.531 6.708 1,867,701 -0.57(-7.85%)
Mar 14, 2016 7.377 7.709 6.794 7.279 3,240,817 -0.22(-2.97%)
Mar 11, 2016 7.040 7.905 6.974 7.502 2,967,165 +0.55(+7.88%)
Mar 10, 2016 8.844 8.844 6.848 6.954 14,787,621 -2.03(-22.60%)
Mar 09, 2016 10.96 11.33 8.609 8.985 4,836,045 -2.66(-22.85%)
Mar 08, 2016 12.52 12.62 11.59 11.65 720,060 -1.13(-8.88%)
Mar 07, 2016 11.94 13.04 11.89 12.78 1,041,802 +1.21(+10.41%)
Mar 04, 2016 11.27 11.50 10.97 11.58 668,670 +0.50(+4.56%)
Mar 03, 2016 10.92 11.14 10.47 11.07 598,554 +0.10(+0.89%)
Mar 02, 2016 9.701 11.03 9.693 10.97 735,663 +1.24(+12.75%)
Mar 01, 2016 10.33 10.33 9.635 9.733 652,441 -0.50(-4.89%)
Feb 29, 2016 10.14 10.34 9.842 10.23 458,052 +0.33(+3.36%)
Feb 26, 2016 9.920 10.15 9.772 9.901 576,722 +0.13(+1.32%)
Feb 25, 2016 10.17 10.43 9.672 9.772 795,609 -0.47(-4.58%)
Feb 24, 2016 10.37 10.67 10.17 10.24 1,023,393 -0.30(-2.86%)
Feb 23, 2016 11.15 11.30 10.44 10.54 316,937 -0.71(-6.30%)
Feb 22, 2016 11.09 11.38 10.84 11.25 324,679 +0.54(+5.04%)
Feb 19, 2016 10.88 10.96 10.59 10.71 570,980 -0.25(-2.25%)
Feb 18, 2016 11.46 11.46 10.85 10.96 588,504 -0.17(-1.51%)
Feb 17, 2016 11.45 11.51 11.02 11.13 716,869 -0.09(-0.80%)
Feb 16, 2016 11.54 11.60 11.16 11.22 555,760 -0.19(-1.65%)
Feb 12, 2016 10.86 11.40 11.40 11.40 724,691 +0.72(+6.74%)
Feb 11, 2016 10.37 10.68 10.19 10.68 549,474 +0.13(+1.22%)
Feb 10, 2016 10.68 10.85 10.21 10.55 667,781 -0.22(-2.00%)
Feb 09, 2016 10.75 10.87 10.42 10.77 583,233 -0.11(-1.04%)
Feb 08, 2016 10.70 10.91 10.25 10.88 472,354 +0.04(+0.40%)
Feb 05, 2016 10.38 10.84 10.23 10.84 360,888 +0.41(+3.94%)
Feb 04, 2016 10.88 11.39 10.33 10.43 639,343 -0.34(-3.20%)
Feb 03, 2016 10.15 10.83 9.619 10.77 837,105 +0.99(+10.08%)
Feb 02, 2016 9.466 10.06 9.243 9.787 552,415 +0.01(+0.12%)
Feb 01, 2016 10.42 10.43 9.568 9.776 884,728 -0.70(-6.72%)
Jan 29, 2016 9.686 10.50 9.670 10.48 1,107,847 +0.97(+10.16%)
Jan 28, 2016 9.294 9.783 9.126 9.513 1,419,942 +0.77(+8.77%)
Jan 27, 2016 8.339 9.169 8.242 8.746 620,106 +0.34(+4.00%)
Jan 26, 2016 8.148 8.531 7.925 8.410 662,905 +0.52(+6.65%)
Jan 25, 2016 8.754 9.056 7.870 7.885 733,374 -1.16(-12.85%)
Jan 22, 2016 9.044 9.564 8.750 9.048 717,183 +0.64(+7.58%)
Jan 21, 2016 7.623 8.441 7.612 8.410 997,686 +0.81(+10.60%)
Jan 20, 2016 7.713 7.979 7.142 7.604 1,163,261 -0.14(-1.82%)
Jan 19, 2016 8.899 8.899 7.670 7.745 1,373,731 -0.86(-9.96%)
Jan 15, 2016 8.739 8.602 8.602 8.602 928,606 -0.47(-5.14%)
Jan 14, 2016 8.754 9.255 8.633 9.067 871,047 +0.34(+3.90%)
Jan 13, 2016 8.809 9.126 8.586 8.727 671,200 +0.04(+0.41%)
Jan 12, 2016 9.243 9.381 8.382 8.691 1,926,265 -0.30(-3.35%)
Jan 11, 2016 9.579 9.645 8.916 8.992 1,344,886 -0.58(-6.05%)
Jan 08, 2016 9.541 9.891 9.434 9.571 682,339 +0.08(+0.80%)
Jan 07, 2016 8.916 9.807 8.878 9.495 1,543,826 +0.43(+4.79%)
Jan 06, 2016 9.670 9.697 8.862 9.060 1,478,879 -0.92(-9.24%)
Jan 05, 2016 9.944 10.26 9.602 9.983 1,630,669 +0.00(+0.00%)
Jan 04, 2016 9.560 10.20 9.560 9.983 1,790,960 +0.48(+5.05%)
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%)
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.