Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.350
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 02, 2004
7.731
8.101
7.699
8.036
770,062
+0.27(+3.44%)
Jul 30, 2004
7.646
7.837
7.635
7.769
510,384
+0.16(+2.06%)
Jul 29, 2004
7.625
7.629
7.561
7.612
622,754
-0.01(-0.17%)
Jul 28, 2004
7.551
7.720
7.530
7.625
778,088
+0.12(+1.55%)
Jul 27, 2004
7.388
7.525
7.388
7.508
243,152
+0.10(+1.29%)
Jul 26, 2004
7.474
7.527
7.388
7.413
330,970
-0.03(-0.43%)
Jul 23, 2004
7.519
7.580
7.413
7.445
475,918
-0.04(-0.59%)
Jul 22, 2004
7.498
7.534
7.343
7.489
549,100
-0.04(-0.56%)
Jul 21, 2004
7.604
7.623
7.532
7.532
511,328
+0.00(+0.00%)
Jul 20, 2004
7.551
7.606
7.517
7.532
709,155
+0.03(+0.45%)
Jul 19, 2004
7.455
7.519
7.360
7.498
798,390
+0.12(+1.58%)
Jul 16, 2004
7.239
7.413
7.214
7.381
436,730
+0.20(+2.80%)
Jul 15, 2004
7.146
7.252
7.123
7.180
540,129
+0.04(+0.59%)
Jul 14, 2004
6.894
7.178
6.862
7.138
581,677
+0.22(+3.22%)
Jul 13, 2004
6.996
7.028
6.867
6.915
1,003,299
-0.19(-2.62%)
Jul 12, 2004
7.148
7.189
6.926
7.102
1,503,769
-0.37(-4.93%)
Jul 09, 2004
7.455
7.513
7.445
7.470
663,830
+0.01(+0.20%)
Jul 08, 2004
7.464
7.525
7.328
7.455
1,051,458
+0.02(+0.23%)
Jul 07, 2004
7.464
7.510
7.377
7.438
650,138
+0.03(+0.37%)
Jul 06, 2004
7.328
7.413
7.303
7.411
1,333,798
+0.21(+2.88%)
Jul 02, 2004
7.053
7.244
7.051
7.203
553,821
+0.18(+2.59%)
Jul 01, 2004
6.939
7.172
6.805
7.021
595,842
+0.12(+1.78%)
Jun 30, 2004
6.653
6.903
6.619
6.898
514,161
+0.19(+2.87%)
Jun 29, 2004
6.809
6.809
6.623
6.706
561,847
-0.11(-1.65%)
Jun 28, 2004
6.926
6.936
6.799
6.818
557,598
-0.12(-1.77%)
Jun 25, 2004
6.936
6.962
6.905
6.941
300,753
+0.00(+0.06%)
Jun 24, 2004
6.884
6.947
6.884
6.936
385,739
+0.07(+1.02%)
Jun 23, 2004
6.831
6.873
6.814
6.867
315,390
+0.06(+0.81%)
Jun 22, 2004
6.822
6.822
6.672
6.812
455,616
-0.01(-0.19%)
Jun 21, 2004
6.905
6.968
6.799
6.824
500,469
-0.03(-0.43%)
Jun 18, 2004
6.744
6.877
6.710
6.854
473,085
+0.16(+2.41%)
Jun 17, 2004
6.672
6.767
6.631
6.693
393,293
+0.02(+0.35%)
Jun 16, 2004
6.498
6.672
6.498
6.670
447,117
+0.15(+2.24%)
Jun 15, 2004
6.458
6.545
6.428
6.523
331,443
+0.12(+1.85%)
Jun 14, 2004
6.481
6.511
6.401
6.405
223,794
-0.06(-0.85%)
Jun 10, 2004
6.352
6.460
6.352
6.460
294,616
+0.13(+2.07%)
Jun 09, 2004
6.339
6.339
6.248
6.329
319,167
-0.01(-0.13%)
Jun 08, 2004
6.418
6.460
6.335
6.337
291,783
-0.08(-1.25%)
Jun 07, 2004
6.271
6.443
6.252
6.418
351,745
+0.15(+2.33%)
Jun 04, 2004
6.348
6.365
6.216
6.271
632,669
-0.07(-1.17%)
Jun 03, 2004
6.504
6.543
6.318
6.346
421,622
-0.12(-1.80%)
Jun 02, 2004
6.566
6.566
6.375
6.462
460,337
-0.10(-1.45%)
Jun 01, 2004
6.365
6.566
6.365
6.557
523,604
+0.27(+4.35%)
May 28, 2004
6.271
6.343
6.197
6.284
412,651
-0.01(-0.13%)
May 27, 2004
6.492
6.492
6.288
6.293
537,768
-0.17(-2.59%)
May 26, 2004
6.458
6.511
6.409
6.460
358,355
+0.01(+0.16%)
May 25, 2004
6.396
6.460
6.390
6.449
428,704
+0.06(+0.96%)
May 24, 2004
6.269
6.407
6.259
6.388
491,498
+0.12(+1.86%)
May 21, 2004
6.310
6.333
6.269
6.271
417,372
-0.06(-0.94%)
May 20, 2004
6.333
6.365
6.312
6.331
493,859
+0.01(+0.23%)
May 19, 2004
6.214
6.352
6.187
6.316
363,076
+0.08(+1.22%)
May 18, 2004
6.174
6.257
6.155
6.240
370,630
+0.07(+1.20%)
May 17, 2004
6.278
6.333
6.166
6.166
347,495
-0.11(-1.79%)
May 14, 2004
6.163
6.301
6.161
6.278
310,196
+0.12(+2.03%)
May 13, 2004
6.174
6.229
6.123
6.153
364,492
+0.01(+0.14%)
May 12, 2004
6.140
6.189
6.017
6.144
410,762
+0.06(+0.90%)
May 11, 2004
5.846
6.089
5.837
6.089
774,783
+0.29(+5.04%)
May 10, 2004
6.250
6.252
5.572
5.797
1,903,200
-0.47(-7.56%)
May 07, 2004
6.269
6.365
6.269
6.271
599,619
+0.00(+0.03%)
May 06, 2004
6.322
6.354
6.269
6.269
252,123
-0.05(-0.84%)
May 05, 2004
6.324
6.354
6.248
6.322
401,792
+0.04(+0.71%)
May 04, 2004
6.180
6.316
6.174
6.278
420,205
+0.14(+2.24%)
May 03, 2004
6.026
6.140
6.005
6.140
542,017
+0.14(+2.40%)
Apr 30, 2004
5.941
6.019
5.916
5.996
645,889
+0.07(+1.11%)
Apr 29, 2004
6.318
6.318
5.774
5.930
1,132,666
-0.39(-6.13%)
Apr 28, 2004
6.354
6.405
6.301
6.318
264,399
-0.07(-1.06%)
Apr 27, 2004
6.257
6.435
6.257
6.386
663,358
+0.16(+2.55%)
Apr 26, 2004
6.153
6.227
6.142
6.227
532,103
+0.10(+1.62%)
Apr 23, 2004
6.216
6.246
6.115
6.127
659,581
-0.06(-0.92%)
Apr 22, 2004
6.168
6.193
6.102
6.185
532,575
+0.02(+0.27%)
Apr 21, 2004
6.343
6.343
6.058
6.168
765,812
-0.14(-2.28%)
Apr 20, 2004
6.418
6.418
6.282
6.312
568,930
-0.06(-0.96%)
Apr 19, 2004
6.418
6.435
6.331
6.373
739,372
+0.05(+0.77%)
Apr 16, 2004
6.274
6.343
6.250
6.324
477,334
+0.08(+1.22%)
Apr 15, 2004
6.246
6.352
6.212
6.248
664,302
+0.01(+0.10%)
Apr 14, 2004
6.284
6.288
6.079
6.242
1,159,106
-0.08(-1.24%)
Apr 13, 2004
6.502
6.513
6.290
6.320
579,317
-0.21(-3.18%)
Apr 12, 2004
6.485
6.566
6.426
6.528
932,950
-0.15(-2.22%)
Apr 08, 2004
6.566
6.710
6.566
6.676
850,326
+0.12(+1.87%)
Apr 07, 2004
6.468
6.553
6.449
6.553
328,138
+0.11(+1.64%)
Apr 06, 2004
6.449
6.468
6.382
6.447
296,504
-0.00(-0.07%)
Apr 05, 2004
6.407
6.454
6.399
6.451
353,161
+0.06(+0.89%)
Apr 02, 2004
6.418
6.418
6.375
6.394
410,290
-0.02(-0.36%)
Apr 01, 2004
6.407
6.458
6.367
6.418
559,959
+0.03(+0.50%)
Mar 31, 2004
6.375
6.407
6.322
6.386
788,475
+0.01(+0.17%)
Mar 30, 2004
6.314
6.375
6.301
6.375
708,683
+0.06(+0.91%)
Mar 29, 2004
6.282
6.350
6.280
6.318
365,437
+0.04(+0.57%)
Mar 26, 2004
6.174
6.288
6.106
6.282
328,610
+0.11(+1.75%)
Mar 25, 2004
6.322
6.322
6.081
6.174
850,326
-0.12(-1.85%)
Mar 24, 2004
6.337
6.341
6.290
6.290
277,146
-0.03(-0.50%)
Mar 23, 2004
6.310
6.343
6.303
6.322
341,830
+0.01(+0.20%)
Mar 22, 2004
6.352
6.352
6.274
6.310
288,006
-0.04(-0.67%)
Mar 19, 2004
6.341
6.354
6.303
6.352
464,114
+0.04(+0.60%)
Mar 18, 2004
6.341
6.350
6.312
6.314
515,578
-0.02(-0.30%)
Mar 17, 2004
6.265
6.333
6.265
6.333
385,739
+0.11(+1.77%)
Mar 16, 2004
6.246
6.284
6.151
6.223
347,495
+0.00(+0.03%)
Mar 15, 2004
6.206
6.248
6.163
6.221
437,202
+0.06(+0.93%)
Mar 12, 2004
6.127
6.187
6.058
6.163
588,287
+0.04(+0.59%)
Mar 11, 2004
6.110
6.140
5.941
6.127
669,496
-0.06(-0.99%)
Mar 10, 2004
6.163
6.225
6.142
6.189
462,698
+0.02(+0.38%)
Mar 09, 2004
6.227
6.248
6.144
6.166
667,135
-0.07(-1.12%)
Mar 08, 2004
6.242
6.286
6.142
6.235
712,460
+0.05(+0.75%)
Mar 05, 2004
6.089
6.195
6.089
6.189
534,935
+0.10(+1.60%)
Mar 04, 2004
6.000
6.121
5.971
6.091
383,850
+0.09(+1.52%)
Mar 03, 2004
6.110
6.110
5.973
6.000
492,443
-0.10(-1.63%)
Mar 02, 2004
6.132
6.195
6.096
6.100
499,053
+0.00(+0.00%)
Mar 01, 2004
5.990
6.100
5.983
6.100
409,818
+0.11(+1.77%)
Feb 27, 2004
5.926
6.005
5.918
5.994
567,985
+0.09(+1.54%)
Feb 26, 2004
5.829
5.918
5.805
5.903
603,396
+0.13(+2.20%)
Feb 25, 2004
5.784
5.856
5.721
5.776
724,736
+0.04(+0.78%)
Feb 24, 2004
5.693
5.767
5.664
5.731
388,099
+0.06(+1.12%)
Feb 23, 2004
5.608
5.750
5.517
5.668
619,921
-0.03(-0.45%)
Feb 20, 2004
5.733
5.733
5.659
5.693
550,988
-0.02(-0.33%)
Feb 19, 2004
5.793
5.810
5.708
5.712
610,006
+0.00(+0.07%)
Feb 18, 2004
5.717
5.769
5.693
5.708
767,701
+0.01(+0.11%)
Feb 17, 2004
5.568
5.712
5.541
5.702
759,202
+0.19(+3.38%)
Feb 13, 2004
5.503
5.570
5.460
5.515
475,446
-0.02(-0.31%)
Feb 12, 2004
5.611
5.613
5.373
5.532
707,267
-0.07(-1.21%)
Feb 11, 2004
5.634
5.702
5.581
5.600
1,021,713
+0.06(+0.99%)
Feb 10, 2004
5.369
5.566
5.340
5.545
1,476,857
+0.25(+4.72%)
Feb 09, 2004
5.157
5.335
5.157
5.295
1,450,889
+0.23(+4.60%)
Feb 06, 2004
4.768
5.077
4.768
5.062
1,918,781
+0.16(+3.20%)
Feb 05, 2004
5.200
5.225
4.766
4.905
3,366,366
-0.32(-6.20%)
Feb 04, 2004
5.325
5.325
5.221
5.229
995,745
-0.12(-2.18%)
Feb 03, 2004
5.331
5.395
5.295
5.346
749,760
-0.01(-0.12%)
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
.