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
)
2.210
+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:
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 (%)
Aug 31, 2020
1.565
1.584
1.495
1.502
337,505
-0.09(-5.78%)
Aug 28, 2020
1.643
1.650
1.573
1.594
122,256
-0.01(-0.44%)
Aug 27, 2020
1.636
1.665
1.565
1.601
236,005
-0.04(-2.16%)
Aug 26, 2020
1.636
1.658
1.636
1.636
140,610
-0.02(-1.28%)
Aug 25, 2020
1.714
1.714
1.636
1.658
262,870
-0.08(-4.49%)
Aug 24, 2020
1.679
1.764
1.679
1.735
212,701
+0.01(+0.82%)
Aug 21, 2020
1.643
1.721
1.643
1.721
326,251
+0.06(+3.40%)
Aug 20, 2020
1.693
1.735
1.650
1.665
509,210
-0.06(-3.29%)
Aug 19, 2020
1.806
1.820
1.700
1.721
550,622
-0.12(-6.54%)
Aug 18, 2020
1.849
1.877
1.828
1.842
225,393
-0.06(-3.35%)
Aug 17, 2020
1.898
1.941
1.856
1.905
323,316
-0.03(-1.46%)
Aug 14, 2020
1.934
1.948
1.877
1.934
99,103
+0.02(+1.11%)
Aug 13, 2020
1.913
1.962
1.905
1.913
98,540
-0.03(-1.46%)
Aug 12, 2020
1.976
1.976
1.920
1.941
95,564
-0.01(-0.36%)
Aug 11, 2020
1.948
1.969
1.919
1.948
110,393
+0.02(+1.10%)
Aug 10, 2020
1.955
1.976
1.898
1.927
135,808
+0.01(+0.74%)
Aug 07, 2020
1.948
1.955
1.877
1.913
132,138
-0.05(-2.53%)
Aug 06, 2020
1.983
1.990
1.955
1.962
70,144
-0.02(-1.07%)
Aug 05, 2020
1.934
1.998
1.934
1.983
110,010
+0.05(+2.56%)
Aug 04, 2020
2.012
2.054
1.934
1.934
154,814
-0.05(-2.50%)
Aug 03, 2020
1.948
2.032
1.863
1.983
492,958
+0.01(+0.72%)
Jul 31, 2020
1.948
2.083
1.948
1.969
211,901
+0.00(+0.00%)
Jul 30, 2020
2.005
2.047
1.948
1.969
221,962
-0.04(-2.11%)
Jul 29, 2020
2.047
2.090
1.990
2.012
198,606
+0.00(+0.00%)
Jul 28, 2020
2.026
2.097
1.998
2.012
224,179
-0.05(-2.41%)
Jul 27, 2020
2.061
2.111
2.033
2.061
172,200
-0.02(-1.02%)
Jul 24, 2020
2.012
2.111
2.005
2.083
179,572
+0.04(+2.08%)
Jul 23, 2020
2.054
2.104
2.005
2.040
217,765
-0.06(-2.70%)
Jul 22, 2020
2.139
2.168
2.090
2.097
205,258
-0.04(-1.66%)
Jul 21, 2020
2.118
2.210
2.111
2.132
170,006
+0.02(+1.01%)
Jul 20, 2020
2.097
2.210
2.097
2.111
204,332
-0.05(-2.29%)
Jul 17, 2020
2.083
2.190
2.083
2.160
182,678
+0.08(+4.10%)
Jul 16, 2020
1.969
2.097
1.960
2.075
229,869
+0.13(+6.55%)
Jul 15, 2020
1.934
2.019
1.934
1.948
180,221
+0.01(+0.36%)
Jul 14, 2020
1.941
1.962
1.877
1.941
275,190
-0.04(-1.79%)
Jul 13, 2020
2.083
2.231
1.969
1.976
360,100
-0.14(-6.69%)
Jul 10, 2020
1.998
2.168
1.998
2.118
175,054
+0.09(+4.55%)
Jul 09, 2020
2.104
2.146
1.990
2.026
250,421
-0.11(-5.30%)
Jul 08, 2020
2.160
2.217
2.111
2.139
396,294
-0.09(-4.13%)
Jul 07, 2020
2.168
2.238
2.168
2.231
204,342
+0.06(+2.94%)
Jul 06, 2020
2.238
2.281
2.168
2.168
314,076
-0.07(-3.16%)
Jul 02, 2020
2.267
2.309
2.238
2.238
138,067
-0.04(-1.56%)
Jul 01, 2020
2.323
2.353
2.267
2.274
88,901
-0.08(-3.60%)
Jun 30, 2020
2.309
2.366
2.238
2.359
190,698
+0.04(+1.52%)
Jun 29, 2020
2.458
2.486
2.253
2.323
459,211
-0.16(-6.29%)
Jun 26, 2020
2.479
2.529
2.380
2.479
213,595
-0.01(-0.57%)
Jun 25, 2020
2.614
2.642
2.479
2.493
310,505
-0.17(-6.38%)
Jun 24, 2020
2.670
2.706
2.607
2.663
195,930
-0.07(-2.59%)
Jun 23, 2020
2.706
2.826
2.674
2.734
173,551
-0.01(-0.26%)
Jun 22, 2020
2.727
2.798
2.699
2.741
199,260
+0.00(+0.00%)
Jun 19, 2020
2.826
2.829
2.727
2.741
234,488
-0.06(-2.27%)
Jun 18, 2020
2.763
2.812
2.763
2.805
165,937
+0.04(+1.54%)
Jun 17, 2020
2.826
2.826
2.763
2.763
171,175
-0.05(-1.76%)
Jun 16, 2020
2.904
2.904
2.777
2.812
239,658
-0.04(-1.49%)
Jun 15, 2020
2.883
2.940
2.851
2.855
102,007
-0.08(-2.89%)
Jun 12, 2020
2.925
2.962
2.848
2.940
130,161
+0.08(+2.98%)
Jun 11, 2020
2.869
2.940
2.833
2.855
245,117
-0.17(-5.62%)
Jun 10, 2020
3.138
3.195
3.009
3.025
196,854
-0.23(-7.17%)
Jun 09, 2020
3.258
3.294
3.131
3.258
203,587
-0.08(-2.34%)
Jun 08, 2020
2.975
3.365
2.975
3.336
501,676
+0.36(+12.14%)
Jun 05, 2020
2.819
3.032
2.819
2.975
500,883
+0.15(+5.26%)
Jun 04, 2020
2.840
2.897
2.805
2.826
175,382
-0.03(-0.99%)
Jun 03, 2020
2.890
2.900
2.798
2.855
242,165
-0.01(-0.49%)
Jun 02, 2020
2.840
2.902
2.840
2.869
105,184
+0.01(+0.25%)
Jun 01, 2020
2.833
2.911
2.833
2.862
162,936
+0.00(+0.00%)
May 29, 2020
2.848
2.961
2.833
2.862
203,289
+0.02(+0.75%)
May 28, 2020
2.940
2.968
2.840
2.840
214,052
-0.08(-2.91%)
May 27, 2020
2.975
3.025
2.897
2.925
155,556
-0.01(-0.48%)
May 26, 2020
2.940
3.010
2.883
2.940
269,947
-0.04(-1.43%)
May 22, 2020
3.046
3.046
2.950
2.982
111,668
-0.03(-0.94%)
May 21, 2020
3.053
3.099
2.989
3.010
112,670
-0.04(-1.39%)
May 20, 2020
3.074
3.135
3.025
3.053
96,208
-0.04(-1.15%)
May 19, 2020
3.081
3.166
3.046
3.088
130,607
-0.05(-1.58%)
May 18, 2020
3.188
3.258
3.124
3.138
236,833
-0.06(-1.99%)
May 15, 2020
2.954
3.210
2.954
3.202
188,889
+0.20(+6.60%)
May 14, 2020
3.010
3.036
2.909
3.003
87,084
+0.02(+0.71%)
May 13, 2020
3.131
3.131
2.975
2.982
161,232
-0.11(-3.44%)
May 12, 2020
3.053
3.191
3.018
3.088
142,549
+0.04(+1.16%)
May 11, 2020
3.273
3.343
3.025
3.053
350,478
+0.08(+2.62%)
May 08, 2020
3.067
3.258
2.954
2.975
262,864
-0.06(-2.10%)
May 07, 2020
3.081
3.201
2.996
3.039
191,988
-0.11(-3.60%)
May 06, 2020
3.046
3.201
3.032
3.152
165,001
+0.10(+3.25%)
May 05, 2020
3.046
3.223
3.046
3.053
185,928
+0.04(+1.17%)
May 04, 2020
3.032
3.125
2.975
3.018
97,039
-0.08(-2.52%)
May 01, 2020
3.060
3.188
3.018
3.095
166,019
-0.08(-2.46%)
Apr 30, 2020
3.230
3.256
3.103
3.173
200,999
-0.06(-1.75%)
Apr 29, 2020
3.216
3.294
3.103
3.230
257,696
+0.16(+5.31%)
Apr 28, 2020
3.308
3.308
3.032
3.067
288,771
-0.19(-5.87%)
Apr 27, 2020
3.039
3.329
2.968
3.258
580,120
+0.33(+11.11%)
Apr 24, 2020
2.975
3.021
2.890
2.933
548,599
-0.15(-4.83%)
Apr 23, 2020
3.117
3.156
3.060
3.081
200,958
-0.01(-0.23%)
Apr 22, 2020
3.188
3.188
3.053
3.088
297,119
+0.04(+1.16%)
Apr 21, 2020
2.975
3.074
2.954
3.053
614,452
+0.06(+2.13%)
Apr 20, 2020
3.110
3.110
2.848
2.989
913,913
-0.30(-9.25%)
Apr 17, 2020
3.258
3.434
3.117
3.294
544,082
+0.05(+1.53%)
Apr 16, 2020
2.975
3.301
2.940
3.244
403,556
+0.28(+9.57%)
Apr 15, 2020
2.848
3.103
2.812
2.961
748,900
+0.09(+3.21%)
Apr 14, 2020
2.748
2.918
2.748
2.869
740,385
+0.12(+4.38%)
Apr 13, 2020
2.819
2.897
2.692
2.748
503,978
-0.09(-3.00%)
Apr 09, 2020
2.904
2.975
2.713
2.833
642,903
-0.04(-1.23%)
Apr 08, 2020
2.876
3.067
2.770
2.869
502,167
-0.13(-4.48%)
Apr 07, 2020
3.287
3.287
2.833
3.003
673,667
-0.08(-2.75%)
Apr 06, 2020
2.784
3.464
2.784
3.088
999,791
-0.58(-15.83%)
Apr 03, 2020
4.208
4.349
3.627
3.669
656,738
-0.45(-11.00%)
Apr 02, 2020
4.137
4.332
3.542
4.123
806,243
+0.36(+9.60%)
Apr 01, 2020
3.528
3.896
3.478
3.761
460,167
+0.02(+0.57%)
Mar 31, 2020
3.542
3.804
3.450
3.740
497,877
+0.30(+8.87%)
Mar 30, 2020
3.485
3.676
3.365
3.435
335,852
-0.39(-10.19%)
Mar 27, 2020
3.719
3.896
3.315
3.825
615,798
+0.05(+1.31%)
Mar 26, 2020
3.634
4.038
3.457
3.776
705,409
+0.47(+14.13%)
Mar 25, 2020
2.869
3.506
2.862
3.308
401,693
+0.43(+14.74%)
Mar 24, 2020
3.124
3.188
2.848
2.883
272,657
+0.04(+1.50%)
Mar 23, 2020
2.833
3.103
2.550
2.840
446,383
-0.08(-2.67%)
Mar 20, 2020
3.244
3.542
2.833
2.918
427,472
-0.20(-6.36%)
Mar 19, 2020
2.316
3.237
2.316
3.117
670,785
+0.72(+29.79%)
Mar 18, 2020
2.996
3.025
1.962
2.401
939,099
-0.78(-24.50%)
Mar 17, 2020
3.032
3.188
2.904
3.180
382,626
+0.13(+4.18%)
Mar 16, 2020
3.081
3.188
2.940
3.053
492,090
-0.18(-5.48%)
Mar 13, 2020
3.294
3.358
3.053
3.230
371,709
+0.21(+6.79%)
Mar 12, 2020
3.110
3.242
2.961
3.025
411,676
-0.31(-9.34%)
Mar 11, 2020
3.542
3.627
3.265
3.336
336,183
-0.35(-9.42%)
Mar 10, 2020
3.726
3.754
3.513
3.683
352,083
+0.23(+6.56%)
Mar 09, 2020
3.103
3.761
3.010
3.457
691,673
-0.60(-14.69%)
Mar 06, 2020
4.016
4.165
3.896
4.052
345,451
-0.05(-1.21%)
Mar 05, 2020
4.321
4.321
3.995
4.101
606,925
-0.24(-5.55%)
Mar 04, 2020
4.611
4.611
4.321
4.342
469,261
-0.13(-2.85%)
Mar 03, 2020
4.923
4.923
4.321
4.470
462,034
-0.32(-6.66%)
Mar 02, 2020
4.505
4.810
4.505
4.788
351,371
+0.28(+6.29%)
Feb 28, 2020
4.604
4.718
4.448
4.505
497,071
-0.23(-4.79%)
Feb 27, 2020
4.675
4.845
4.569
4.732
351,055
-0.06(-1.33%)
Feb 26, 2020
4.817
4.845
4.668
4.796
358,865
+0.13(+2.73%)
Feb 25, 2020
4.994
5.065
4.647
4.668
439,037
-0.33(-6.66%)
Feb 24, 2020
5.114
5.136
4.994
5.001
362,297
-0.21(-4.08%)
Feb 21, 2020
5.213
5.256
5.150
5.213
102,350
-0.03(-0.54%)
Feb 20, 2020
5.235
5.277
5.171
5.242
149,023
+0.01(+0.14%)
Feb 19, 2020
5.277
5.306
5.216
5.235
120,538
-0.04(-0.81%)
Feb 18, 2020
5.199
5.306
5.199
5.277
186,259
+0.08(+1.50%)
Feb 14, 2020
5.199
5.277
5.143
5.199
133,691
+0.03(+0.55%)
Feb 13, 2020
5.128
5.206
5.128
5.171
104,896
+0.05(+0.97%)
Feb 12, 2020
5.171
5.199
5.121
5.121
137,978
-0.02(-0.41%)
Feb 11, 2020
5.242
5.256
5.114
5.143
262,575
-0.04(-0.82%)
Feb 10, 2020
5.171
5.270
5.164
5.185
144,215
+0.01(+0.27%)
Feb 07, 2020
5.100
5.235
5.100
5.171
166,019
+0.07(+1.39%)
Feb 06, 2020
5.171
5.171
5.093
5.100
204,030
-0.04(-0.83%)
Feb 05, 2020
5.072
5.192
5.065
5.143
280,949
+0.08(+1.54%)
Feb 04, 2020
5.185
5.191
5.051
5.065
304,277
-0.04(-0.69%)
Feb 03, 2020
5.242
5.298
5.079
5.100
282,133
-0.17(-3.23%)
Jan 31, 2020
5.376
5.405
5.185
5.270
266,252
-0.09(-1.72%)
Jan 30, 2020
5.157
5.419
5.157
5.362
361,310
+0.18(+3.42%)
Jan 29, 2020
5.100
5.213
5.072
5.185
215,882
+0.15(+2.95%)
Jan 28, 2020
4.958
5.143
4.930
5.036
298,900
+0.11(+2.16%)
Jan 27, 2020
4.958
5.100
4.909
4.930
435,547
-0.17(-3.33%)
Jan 24, 2020
5.136
5.136
4.952
5.100
308,604
-0.01(-0.28%)
Jan 23, 2020
5.433
5.447
4.909
5.114
887,501
-0.30(-5.62%)
Jan 22, 2020
5.454
5.638
5.320
5.419
583,257
-0.04(-0.65%)
Jan 21, 2020
5.816
5.837
5.391
5.454
1,150,019
-0.36(-6.21%)
Jan 17, 2020
5.830
5.943
5.808
5.816
476,177
-0.08(-1.44%)
Jan 16, 2020
6.127
6.226
5.667
5.901
1,186,883
-0.40(-6.36%)
Jan 15, 2020
6.301
6.409
6.234
6.301
1,299,295
+0.08(+1.30%)
Jan 14, 2020
6.240
6.335
6.159
6.220
1,227,907
+0.09(+1.55%)
Jan 13, 2020
5.977
6.220
5.882
6.126
1,402,767
+0.31(+5.35%)
Jan 10, 2020
5.659
5.895
5.659
5.815
519,593
+0.16(+2.75%)
Jan 09, 2020
5.747
5.754
5.578
5.659
525,743
-0.09(-1.53%)
Jan 08, 2020
6.038
6.038
5.544
5.747
1,071,434
-0.06(-1.05%)
Jan 07, 2020
5.652
5.896
5.591
5.808
1,407,017
+0.22(+4.00%)
Jan 06, 2020
5.274
5.632
5.152
5.585
2,016,103
+0.57(+11.32%)
Jan 03, 2020
4.895
5.071
4.746
5.017
746,481
+0.20(+4.07%)
Jan 02, 2020
4.672
4.854
4.570
4.821
428,495
+0.17(+3.63%)
Dec 31, 2019
4.469
4.658
4.307
4.652
545,772
+0.18(+4.08%)
Dec 30, 2019
4.435
4.564
4.428
4.469
390,681
-0.02(-0.45%)
Dec 27, 2019
4.564
4.591
4.401
4.489
487,202
-0.09(-2.07%)
Dec 26, 2019
4.564
4.672
4.550
4.584
269,286
+0.02(+0.44%)
Dec 24, 2019
4.543
4.731
4.542
4.564
171,275
-0.03(-0.59%)
Dec 23, 2019
4.570
4.726
4.530
4.591
386,174
+0.03(+0.74%)
Dec 20, 2019
4.611
4.760
4.557
4.557
356,601
-0.11(-2.32%)
Dec 19, 2019
4.638
4.881
4.638
4.665
445,881
-0.02(-0.43%)
Dec 18, 2019
4.442
4.699
4.442
4.685
343,663
+0.11(+2.36%)
Dec 17, 2019
4.327
4.631
4.300
4.577
392,789
+0.26(+5.95%)
Dec 16, 2019
4.408
4.476
4.280
4.320
438,177
-0.11(-2.59%)
Dec 13, 2019
4.611
4.611
4.395
4.435
319,476
-0.13(-2.81%)
Dec 12, 2019
4.489
4.631
4.489
4.564
166,545
+0.05(+1.20%)
Dec 11, 2019
4.631
4.652
4.483
4.510
186,167
-0.14(-3.05%)
Dec 10, 2019
4.665
4.767
4.604
4.652
217,293
-0.03(-0.58%)
Dec 09, 2019
4.598
4.685
4.435
4.679
190,343
+0.05(+1.17%)
Dec 06, 2019
4.300
4.631
4.300
4.625
285,014
+0.30(+6.87%)
Dec 05, 2019
4.280
4.381
4.280
4.327
192,067
+0.03(+0.63%)
Dec 04, 2019
4.138
4.361
4.138
4.300
165,784
+0.16(+3.92%)
Dec 03, 2019
4.151
4.287
4.101
4.138
169,266
-0.13(-3.01%)
Dec 02, 2019
4.273
4.395
4.226
4.266
192,971
-0.02(-0.47%)
Nov 29, 2019
4.185
4.287
4.131
4.287
104,717
+0.07(+1.60%)
Nov 27, 2019
4.097
4.246
4.090
4.219
153,082
+0.09(+2.13%)
Nov 26, 2019
4.259
4.293
4.124
4.131
220,017
-0.13(-3.02%)
Nov 25, 2019
4.057
4.259
4.057
4.259
302,278
+0.18(+4.30%)
Nov 22, 2019
4.050
4.138
3.935
4.084
366,215
+0.17(+4.32%)
Nov 21, 2019
4.185
4.226
3.786
3.915
797,576
-0.32(-7.51%)
Nov 20, 2019
4.341
4.422
4.124
4.232
494,564
-0.18(-4.13%)
Nov 19, 2019
4.422
4.564
4.354
4.415
264,226
-0.03(-0.61%)
Nov 18, 2019
4.827
4.841
4.395
4.442
676,685
-0.43(-8.88%)
Nov 15, 2019
4.821
4.915
4.800
4.875
182,220
+0.05(+0.98%)
Nov 14, 2019
4.942
4.990
4.773
4.827
441,392
-0.18(-3.51%)
Nov 13, 2019
5.003
5.098
4.895
5.003
223,148
-0.01(-0.27%)
Nov 12, 2019
5.179
5.179
4.976
5.017
227,023
-0.12(-2.37%)
Nov 11, 2019
5.017
5.172
5.017
5.138
162,712
+0.10(+2.01%)
Nov 08, 2019
5.145
5.171
4.956
5.037
538,377
-0.17(-3.25%)
Nov 07, 2019
5.355
5.402
5.084
5.206
495,400
-0.12(-2.28%)
Nov 06, 2019
5.395
5.443
5.274
5.328
340,087
-0.08(-1.50%)
Nov 05, 2019
5.497
5.537
5.348
5.409
281,908
-0.08(-1.48%)
Nov 04, 2019
5.321
5.598
5.321
5.490
389,779
+0.21(+3.97%)
Nov 01, 2019
5.314
5.389
5.247
5.280
203,074
+0.02(+0.39%)
Oct 31, 2019
5.409
5.443
5.206
5.260
338,868
-0.17(-3.11%)
Oct 30, 2019
5.558
5.558
5.382
5.429
320,534
-0.09(-1.71%)
Oct 29, 2019
5.544
5.591
5.438
5.524
241,549
+0.01(+0.25%)
Oct 28, 2019
5.449
5.652
5.449
5.510
331,504
+0.03(+0.62%)
Oct 25, 2019
5.531
5.544
5.409
5.476
428,483
-0.05(-0.98%)
Oct 24, 2019
5.794
5.801
5.517
5.531
278,909
-0.24(-4.10%)
Oct 23, 2019
5.612
5.808
5.544
5.767
342,825
+0.09(+1.55%)
Oct 22, 2019
5.625
5.808
5.510
5.679
396,151
+0.13(+2.31%)
Oct 21, 2019
5.490
5.645
5.463
5.551
390,277
+0.06(+1.11%)
Oct 18, 2019
5.869
5.869
5.443
5.490
473,150
-0.31(-5.36%)
Oct 17, 2019
5.740
5.916
5.443
5.801
588,634
-0.04(-0.75%)
Oct 16, 2019
5.832
5.988
5.793
5.845
862,397
-0.01(-0.22%)
Oct 15, 2019
5.858
5.936
5.832
5.858
643,470
+0.03(+0.45%)
Oct 14, 2019
5.773
5.852
5.617
5.832
430,410
+0.12(+2.17%)
Oct 11, 2019
5.695
5.786
5.428
5.708
443,541
+0.12(+2.21%)
Oct 10, 2019
5.305
5.663
5.272
5.585
462,603
+0.29(+5.54%)
Oct 09, 2019
5.292
5.342
5.175
5.292
245,467
+0.07(+1.25%)
Oct 08, 2019
5.266
5.376
5.087
5.227
442,722
-0.04(-0.74%)
Oct 07, 2019
5.747
5.776
5.207
5.266
1,010,225
-0.48(-8.38%)
Oct 04, 2019
5.871
5.923
5.708
5.747
224,766
-0.10(-1.67%)
Oct 03, 2019
5.858
6.021
5.734
5.845
356,936
+0.00(+0.00%)
Oct 02, 2019
5.793
6.021
5.793
5.845
266,489
+0.01(+0.22%)
Oct 01, 2019
6.008
6.105
5.760
5.832
321,788
-0.15(-2.50%)
Sep 30, 2019
6.014
6.037
5.858
5.982
250,864
+0.09(+1.55%)
Sep 27, 2019
5.949
6.063
5.767
5.891
206,484
-0.08(-1.31%)
Sep 26, 2019
6.008
6.034
5.715
5.969
216,327
-0.06(-0.97%)
Sep 25, 2019
5.578
6.040
5.565
6.027
217,475
+0.45(+8.05%)
Sep 24, 2019
5.943
5.943
5.344
5.578
418,185
-0.36(-6.13%)
Sep 23, 2019
5.695
5.988
5.676
5.943
354,269
+0.16(+2.82%)
Sep 20, 2019
6.047
6.170
5.777
5.780
357,967
-0.27(-4.41%)
Sep 19, 2019
6.333
6.418
6.034
6.047
509,214
-0.29(-4.52%)
Sep 18, 2019
6.288
6.476
6.118
6.333
292,626
-0.05(-0.82%)
Sep 17, 2019
6.600
6.698
6.314
6.385
523,389
-0.39(-5.76%)
Sep 16, 2019
6.509
6.997
6.476
6.776
1,192,962
+0.71(+11.70%)
Sep 13, 2019
5.982
6.086
5.799
6.066
276,541
+0.13(+2.19%)
Sep 12, 2019
5.793
5.956
5.695
5.936
196,981
+0.08(+1.45%)
Sep 11, 2019
6.060
6.099
5.695
5.852
606,274
-0.16(-2.60%)
Sep 10, 2019
6.105
6.229
5.767
6.008
661,427
+0.03(+0.54%)
Sep 09, 2019
5.728
6.249
5.721
5.975
666,268
+0.26(+4.56%)
Sep 06, 2019
5.572
5.760
5.500
5.715
347,827
+0.12(+2.21%)
Sep 05, 2019
5.435
5.699
5.403
5.591
352,651
+0.23(+4.37%)
Sep 04, 2019
5.533
5.650
5.337
5.357
213,050
-0.10(-1.91%)
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
.