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: 4:10 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 (%)
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%)
Nov 02, 2015
14.87
15.15
14.76
14.90
365,719
-0.08(-0.51%)
Oct 30, 2015
14.92
15.09
14.48
14.97
280,470
+0.17(+1.16%)
Oct 29, 2015
15.10
15.59
14.79
14.80
253,364
-0.33(-2.17%)
Oct 28, 2015
14.50
15.24
14.48
15.13
374,436
+0.69(+4.78%)
Oct 27, 2015
14.97
14.99
14.34
14.44
889,258
-0.72(-4.75%)
Oct 26, 2015
15.62
15.75
15.08
15.16
715,335
-0.46(-2.95%)
Oct 23, 2015
16.04
16.14
15.08
15.62
726,243
-0.50(-3.10%)
Oct 22, 2015
16.03
16.41
16.03
16.12
230,690
+0.21(+1.29%)
Oct 21, 2015
16.67
16.68
15.87
15.91
484,702
-0.79(-4.74%)
Oct 20, 2015
16.44
16.92
16.29
16.71
399,889
+0.26(+1.60%)
Oct 19, 2015
16.32
16.67
16.16
16.44
422,366
-0.24(-1.42%)
Oct 16, 2015
16.78
16.91
16.26
16.68
241,574
+0.07(+0.41%)
Oct 15, 2015
16.75
16.82
16.02
16.61
460,102
-0.12(-0.71%)
Oct 14, 2015
17.08
17.37
16.49
16.73
1,736,117
-0.35(-2.02%)
Oct 13, 2015
16.97
17.53
16.70
17.08
379,426
+0.03(+0.20%)
Oct 12, 2015
17.63
17.67
16.88
17.04
392,246
-0.53(-3.03%)
Oct 09, 2015
18.35
18.45
17.44
17.57
415,891
-0.66(-3.60%)
Oct 08, 2015
17.50
18.29
17.21
18.23
489,450
+0.74(+4.20%)
Oct 07, 2015
17.38
17.79
16.82
17.50
999,645
+0.14(+0.80%)
Oct 06, 2015
16.50
17.53
16.39
17.36
674,208
+0.96(+5.88%)
Oct 05, 2015
15.68
16.50
15.64
16.39
419,679
+0.72(+4.57%)
Oct 02, 2015
14.99
15.75
14.86
15.68
414,100
+0.60(+4.01%)
Oct 01, 2015
15.63
15.92
14.93
15.07
718,193
-0.34(-2.21%)
Sep 30, 2015
15.07
15.57
14.92
15.41
357,101
+0.47(+3.14%)
Sep 29, 2015
15.01
15.41
14.82
14.95
522,313
+0.02(+0.15%)
Sep 28, 2015
15.31
15.33
14.71
14.92
468,918
-0.50(-3.26%)
Sep 25, 2015
15.72
15.94
15.22
15.43
252,289
-0.06(-0.39%)
Sep 24, 2015
15.08
15.54
15.01
15.49
298,910
+0.26(+1.67%)
Sep 23, 2015
15.92
16.04
15.16
15.23
462,201
-0.70(-4.38%)
Sep 22, 2015
15.82
16.28
15.81
15.93
289,985
-0.05(-0.30%)
Sep 21, 2015
16.13
16.50
15.83
15.98
347,117
-0.06(-0.37%)
Sep 18, 2015
16.13
16.39
15.82
16.04
285,568
-0.41(-2.49%)
Sep 17, 2015
16.41
16.82
16.34
16.45
256,551
-0.02(-0.09%)
Sep 16, 2015
15.53
16.48
15.53
16.46
436,076
+1.18(+7.73%)
Sep 15, 2015
15.07
15.51
14.89
15.28
409,181
+0.13(+0.87%)
Sep 14, 2015
15.64
15.67
14.94
15.15
960,805
-0.46(-2.96%)
Sep 11, 2015
16.13
16.23
15.57
15.61
431,718
-0.61(-3.75%)
Sep 10, 2015
16.21
16.50
16.14
16.22
154,386
+0.02(+0.14%)
Sep 09, 2015
16.63
16.96
16.14
16.19
386,387
-0.44(-2.66%)
Sep 08, 2015
16.64
16.92
16.41
16.64
149,815
-0.01(-0.05%)
Sep 04, 2015
16.55
16.64
16.64
16.64
159,411
-0.16(-0.94%)
Sep 03, 2015
16.84
17.18
16.66
16.80
220,540
-0.01(-0.07%)
Sep 02, 2015
16.45
16.88
16.03
16.81
547,713
+0.30(+1.84%)
Sep 01, 2015
16.39
16.68
16.21
16.51
431,131
-0.40(-2.37%)
Aug 31, 2015
16.55
17.05
16.10
16.91
495,712
+0.32(+1.90%)
Aug 28, 2015
16.14
17.32
16.10
16.60
606,140
+0.41(+2.55%)
Aug 27, 2015
15.01
16.67
14.96
16.18
840,708
+1.52(+10.39%)
Aug 26, 2015
14.44
14.77
14.17
14.66
774,083
+0.39(+2.71%)
Aug 25, 2015
15.08
15.38
14.13
14.27
1,110,719
-0.30(-2.08%)
Aug 24, 2015
14.18
15.47
13.53
14.58
1,027,358
-0.36(-2.41%)
Aug 21, 2015
15.44
15.67
14.73
14.94
1,121,443
-0.75(-4.81%)
Aug 20, 2015
15.80
16.28
15.61
15.69
570,075
-0.21(-1.30%)
Aug 19, 2015
16.51
16.69
15.74
15.90
862,911
-0.90(-5.34%)
Aug 18, 2015
17.20
17.35
16.52
16.79
776,231
-0.54(-3.10%)
Aug 17, 2015
17.67
17.79
17.29
17.33
525,629
-0.46(-2.57%)
Aug 14, 2015
18.20
18.33
17.76
17.79
713,040
-0.41(-2.23%)
Aug 13, 2015
18.37
18.54
18.02
18.19
670,049
-0.30(-1.60%)
Aug 12, 2015
18.07
18.57
18.01
18.49
421,948
+0.43(+2.37%)
Aug 11, 2015
18.38
18.47
17.65
18.06
629,300
-0.54(-2.90%)
Aug 10, 2015
18.76
18.97
18.31
18.60
748,758
-0.18(-0.94%)
Aug 07, 2015
18.91
19.30
18.75
18.78
274,316
-0.30(-1.59%)
Aug 06, 2015
18.82
19.27
18.76
19.08
391,806
+0.25(+1.33%)
Aug 05, 2015
19.45
19.99
18.77
18.83
398,191
-0.70(-3.59%)
Aug 04, 2015
19.26
19.85
19.26
19.53
458,431
+0.35(+1.84%)
Aug 03, 2015
19.92
19.92
19.14
19.18
544,610
-0.78(-3.91%)
Jul 31, 2015
20.37
20.47
19.96
19.96
267,689
-0.41(-2.01%)
Jul 30, 2015
20.84
21.14
20.07
20.37
298,790
-0.48(-2.29%)
Jul 29, 2015
19.92
21.10
19.92
20.85
338,222
+0.90(+4.53%)
Jul 28, 2015
19.83
20.32
19.80
19.94
351,407
+0.11(+0.53%)
Jul 27, 2015
20.26
20.32
19.75
19.84
555,536
-0.55(-2.70%)
Jul 24, 2015
20.77
21.12
20.32
20.39
312,585
-0.54(-2.60%)
Jul 23, 2015
21.13
21.39
20.76
20.93
368,726
-0.24(-1.12%)
Jul 22, 2015
21.55
21.73
21.01
21.17
383,278
-0.50(-2.32%)
Jul 21, 2015
21.21
21.99
21.07
21.67
383,420
+0.42(+1.98%)
Jul 20, 2015
22.13
22.13
21.04
21.25
793,345
-0.81(-3.69%)
Jul 17, 2015
22.35
22.35
21.99
22.07
275,076
-0.11(-0.47%)
Jul 16, 2015
22.25
22.25
22.02
22.17
253,440
+0.02(+0.10%)
Jul 15, 2015
22.27
22.48
22.02
22.15
274,612
-0.21(-0.94%)
Jul 14, 2015
22.02
22.43
21.64
22.36
307,478
+0.21(+0.97%)
Jul 13, 2015
22.28
22.43
22.01
22.14
542,315
-0.11(-0.49%)
Jul 10, 2015
22.46
22.61
22.16
22.25
318,945
-0.14(-0.62%)
Jul 09, 2015
22.07
22.69
22.07
22.39
367,787
+0.28(+1.26%)
Jul 08, 2015
22.42
22.81
22.07
22.11
358,694
-0.51(-2.26%)
Jul 07, 2015
21.23
22.66
21.20
22.63
568,074
+1.37(+6.42%)
Jul 06, 2015
21.64
21.64
20.81
21.26
734,064
-0.70(-3.18%)
Jul 02, 2015
22.12
21.96
21.96
21.96
283,880
-0.12(-0.56%)
Jul 01, 2015
22.66
22.66
22.03
22.08
291,503
-0.50(-2.22%)
Jun 30, 2015
22.77
23.02
22.50
22.59
222,538
+0.10(+0.46%)
Jun 29, 2015
22.69
22.88
22.47
22.48
259,216
-0.30(-1.33%)
Jun 26, 2015
22.73
22.88
22.61
22.79
298,773
+0.06(+0.26%)
Jun 25, 2015
22.89
23.04
22.69
22.73
266,519
-0.26(-1.11%)
Jun 24, 2015
23.06
23.40
22.97
22.98
429,588
-0.08(-0.35%)
Jun 23, 2015
22.53
23.19
22.48
23.07
257,079
+0.39(+1.71%)
Jun 22, 2015
22.67
22.75
22.33
22.68
368,935
+0.04(+0.16%)
Jun 19, 2015
22.66
22.80
22.60
22.64
364,710
-0.05(-0.23%)
Jun 18, 2015
22.66
22.86
22.62
22.69
263,650
+0.07(+0.29%)
Jun 17, 2015
22.99
23.40
22.60
22.63
351,292
-0.36(-1.56%)
Jun 16, 2015
23.40
23.55
22.92
22.98
628,162
-0.51(-2.18%)
Jun 15, 2015
23.61
24.02
23.46
23.50
249,210
-0.27(-1.12%)
Jun 12, 2015
24.01
24.38
23.63
23.76
359,391
-0.25(-1.02%)
Jun 11, 2015
24.38
24.81
23.96
24.01
314,612
-0.44(-1.78%)
Jun 10, 2015
25.00
25.09
24.41
24.45
339,577
-0.40(-1.59%)
Jun 09, 2015
24.83
25.14
24.73
24.84
184,825
+0.20(+0.80%)
Jun 08, 2015
24.47
24.80
24.27
24.64
207,672
+0.16(+0.67%)
Jun 05, 2015
23.94
24.51
23.72
24.48
258,038
+0.54(+2.25%)
Jun 04, 2015
24.28
24.32
23.76
23.94
270,385
-0.17(-0.71%)
Jun 03, 2015
24.65
24.82
24.09
24.11
253,904
-0.53(-2.15%)
Jun 02, 2015
23.95
24.79
23.94
24.64
327,385
+0.67(+2.81%)
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
.