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
)
2.450
+0.020 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005
16.80
16.92
16.73
16.76
786,114
+0.03(+0.18%)
Sep 29, 2005
16.52
16.78
16.51
16.73
1,183,657
+0.41(+2.52%)
Sep 28, 2005
15.95
16.38
15.95
16.32
663,830
+0.19(+1.16%)
Sep 27, 2005
16.11
16.16
15.95
16.13
544,378
-0.03(-0.17%)
Sep 26, 2005
15.93
16.19
15.80
16.16
528,325
+0.22(+1.38%)
Sep 23, 2005
15.94
16.12
15.80
15.94
490,082
-0.22(-1.39%)
Sep 22, 2005
16.39
16.46
15.67
16.16
1,357,877
-0.14(-0.84%)
Sep 21, 2005
16.35
16.43
16.23
16.30
767,701
+0.36(+2.29%)
Sep 20, 2005
16.15
16.26
15.85
15.94
630,308
-0.27(-1.65%)
Sep 19, 2005
15.84
16.27
15.84
16.20
891,874
+0.49(+3.10%)
Sep 16, 2005
15.81
15.81
15.62
15.72
491,498
-0.05(-0.34%)
Sep 15, 2005
15.92
16.01
15.61
15.77
348,440
-0.06(-0.37%)
Sep 14, 2005
15.73
15.94
15.73
15.83
604,812
+0.15(+0.96%)
Sep 13, 2005
15.68
15.87
15.58
15.68
732,290
-0.10(-0.64%)
Sep 12, 2005
16.10
16.11
15.73
15.78
855,519
-0.31(-1.91%)
Sep 09, 2005
15.94
16.20
15.94
16.09
584,038
+0.19(+1.23%)
Sep 08, 2005
15.99
16.15
15.83
15.89
713,405
+0.06(+0.36%)
Sep 07, 2005
15.82
16.10
15.80
15.83
769,117
-0.03(-0.19%)
Sep 06, 2005
15.99
16.05
15.69
15.86
1,605,279
-0.28(-1.71%)
Sep 02, 2005
16.68
16.68
16.00
16.14
1,177,047
-0.59(-3.54%)
Sep 01, 2005
16.57
16.76
16.26
16.73
1,237,481
+0.16(+0.96%)
Aug 31, 2005
16.58
16.79
16.12
16.57
1,453,722
-0.01(-0.06%)
Aug 30, 2005
16.35
16.73
16.35
16.58
844,188
+0.33(+2.02%)
Aug 29, 2005
16.61
16.73
16.08
16.26
1,117,558
+0.17(+1.05%)
Aug 26, 2005
16.22
16.41
15.97
16.09
537,768
-0.14(-0.85%)
Aug 25, 2005
16.29
16.29
16.07
16.22
566,569
+0.00(+0.00%)
Aug 24, 2005
15.94
16.37
15.91
16.22
635,974
+0.37(+2.31%)
Aug 23, 2005
15.96
16.12
15.73
15.86
552,405
-0.05(-0.31%)
Aug 22, 2005
15.86
16.06
15.76
15.91
855,519
+0.17(+1.08%)
Aug 19, 2005
15.21
15.93
15.19
15.74
1,433,892
+0.62(+4.13%)
Aug 18, 2005
15.14
15.33
14.89
15.11
2,440,969
-0.52(-3.31%)
Aug 17, 2005
16.27
16.35
15.42
15.63
1,555,704
-0.64(-3.92%)
Aug 16, 2005
16.37
16.37
15.99
16.27
1,023,129
-0.10(-0.58%)
Aug 15, 2005
16.89
16.89
16.17
16.36
870,156
-0.48(-2.87%)
Aug 12, 2005
16.73
16.94
16.73
16.84
426,343
+0.12(+0.75%)
Aug 11, 2005
16.68
16.92
16.61
16.72
550,988
+0.08(+0.50%)
Aug 10, 2005
16.44
16.66
16.29
16.64
796,974
+0.22(+1.35%)
Aug 09, 2005
16.34
16.49
16.29
16.41
496,692
+0.13(+0.81%)
Aug 08, 2005
16.14
16.51
16.14
16.28
613,311
+0.14(+0.89%)
Aug 05, 2005
16.16
16.22
15.74
16.14
468,363
+0.02(+0.14%)
Aug 04, 2005
15.94
16.24
15.91
16.12
385,267
+0.15(+0.97%)
Aug 03, 2005
16.09
16.26
15.94
15.96
555,710
-0.11(-0.69%)
Aug 02, 2005
16.01
16.14
15.98
16.07
549,100
+0.01(+0.04%)
Aug 01, 2005
15.89
16.10
15.88
16.07
665,718
+0.33(+2.09%)
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%)
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
.