Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2014 12.71 12.71 12.30 12.37 53,760 +0.03(+0.28%)
Apr 29, 2014 11.66 12.33 11.29 12.33 28,534 +0.36(+2.97%)
Apr 28, 2014 12.15 12.89 11.65 11.98 56,907 -0.55(-4.35%)
Apr 25, 2014 12.57 12.57 12.35 12.52 99,884 +0.23(+1.84%)
Apr 24, 2014 12.71 12.71 12.07 12.30 23,814 -0.43(-3.35%)
Apr 23, 2014 12.14 12.75 12.07 12.72 123,260 +0.58(+4.81%)
Apr 22, 2014 11.82 12.66 11.78 12.14 88,541 +0.45(+3.87%)
Apr 21, 2014 11.08 11.70 11.08 11.69 30,711 +0.71(+6.42%)
Apr 17, 2014 11.07 10.98 10.98 10.98 9,711 +0.01(+0.08%)
Apr 16, 2014 10.87 11.07 10.81 10.97 23,037 +0.27(+2.48%)
Apr 15, 2014 11.01 11.07 10.70 10.71 16,521 -0.25(-2.31%)
Apr 14, 2014 11.01 11.01 10.73 10.96 18,463 +0.25(+2.33%)
Apr 11, 2014 10.61 10.79 10.61 10.71 18,998 -0.28(-2.57%)
Apr 10, 2014 11.19 11.19 10.73 10.99 18,299 -0.19(-1.74%)
Apr 09, 2014 11.18 11.19 11.03 11.19 3,413 -0.10(-0.90%)
Apr 08, 2014 11.04 11.40 11.04 11.29 16,848 +0.17(+1.56%)
Apr 07, 2014 11.25 11.67 11.01 11.12 76,816 -0.06(-0.53%)
Apr 04, 2014 11.10 11.19 11.10 11.18 25,671 +0.09(+0.84%)
Apr 03, 2014 10.79 11.17 10.73 11.08 14,585 +0.38(+3.55%)
Apr 02, 2014 10.81 10.82 10.70 10.70 22,227 -0.15(-1.40%)
Apr 01, 2014 10.95 10.95 10.73 10.85 43,009 -0.06(-0.58%)
Mar 31, 2014 10.99 11.28 10.89 10.92 46,176 +0.17(+1.61%)
Mar 28, 2014 10.56 10.91 10.56 10.74 10,294 +0.23(+2.21%)
Mar 27, 2014 10.67 10.67 10.38 10.51 17,911 -0.04(-0.37%)
Mar 26, 2014 10.51 10.76 10.37 10.55 18,908 +0.16(+1.53%)
Mar 25, 2014 10.86 10.89 10.33 10.39 23,263 -0.23(-2.20%)
Mar 24, 2014 10.67 10.86 10.40 10.63 48,235 +0.43(+4.22%)
Mar 21, 2014 10.22 10.35 10.12 10.20 18,482 +0.10(+0.99%)
Mar 20, 2014 10.14 10.23 10.10 10.10 12,819 -0.04(-0.37%)
Mar 19, 2014 10.24 10.24 10.13 10.13 1,373 -0.10(-0.98%)
Mar 18, 2014 10.28 10.28 10.15 10.23 8,131 +0.11(+1.11%)
Mar 17, 2014 10.11 10.35 10.11 10.12 12,791 +0.07(+0.67%)
Mar 14, 2014 10.42 10.42 10.03 10.05 17,400 -0.02(-0.17%)
Mar 13, 2014 10.05 10.23 10.03 10.07 17,512 +0.03(+0.29%)
Mar 12, 2014 10.11 10.29 10.03 10.04 11,044 -0.08(-0.82%)
Mar 11, 2014 10.34 10.41 10.12 10.12 13,846 -0.24(-2.30%)
Mar 10, 2014 10.07 10.86 10.03 10.36 47,584 +0.33(+3.29%)
Mar 07, 2014 10.11 10.11 9.820 10.03 13,889 +0.00(+0.04%)
Mar 06, 2014 9.916 10.03 9.882 10.03 27,683 +0.21(+2.13%)
Mar 05, 2014 9.912 9.912 9.694 9.820 25,711 +0.09(+0.96%)
Mar 04, 2014 9.945 9.945 9.699 9.726 17,881 -0.19(-1.95%)
Mar 03, 2014 9.740 9.920 9.694 9.920 3,044 +0.23(+2.42%)
Feb 28, 2014 9.611 9.866 9.611 9.685 6,083 +0.07(+0.77%)
Feb 27, 2014 9.586 9.611 9.516 9.611 3,168 +0.15(+1.59%)
Feb 26, 2014 9.711 9.711 9.460 9.460 10,658 -0.25(-2.60%)
Feb 25, 2014 9.734 9.754 9.638 9.713 19,072 -0.02(-0.22%)
Feb 24, 2014 9.837 9.837 9.725 9.734 32,351 -0.07(-0.74%)
Feb 21, 2014 9.792 9.836 9.776 9.806 2,069 -0.09(-0.90%)
Feb 20, 2014 9.792 9.899 9.775 9.895 6,825 +0.16(+1.64%)
Feb 19, 2014 9.413 9.781 9.413 9.736 10,357 +0.13(+1.40%)
Feb 18, 2014 9.506 9.601 9.402 9.601 34,804 +0.28(+3.02%)
Feb 14, 2014 9.444 9.320 9.320 9.320 965 -0.14(-1.49%)
Feb 13, 2014 9.361 9.522 9.361 9.460 28,956 +0.14(+1.51%)
Feb 12, 2014 9.183 9.320 9.183 9.320 11,578 +0.13(+1.40%)
Feb 11, 2014 9.233 9.233 9.112 9.191 5,036 -0.09(-0.98%)
Feb 10, 2014 9.353 9.353 9.170 9.282 26,248 -0.07(-0.77%)
Feb 07, 2014 9.353 9.361 9.187 9.354 18,575 +0.10(+1.09%)
Feb 06, 2014 9.431 9.431 9.253 9.253 23,527 -0.07(-0.80%)
Feb 05, 2014 9.336 9.340 9.325 9.328 2,863 -0.07(-0.79%)
Feb 04, 2014 9.440 9.440 9.320 9.402 9,237 -0.00(-0.00%)
Feb 03, 2014 9.792 9.854 9.402 9.403 24,101 -0.02(-0.22%)
Jan 31, 2014 9.535 9.535 9.324 9.423 10,048 +0.01(+0.13%)
Jan 30, 2014 9.527 9.527 9.137 9.411 12,532 -0.03(-0.31%)
Jan 29, 2014 9.477 9.502 9.361 9.440 9,835 +0.09(+1.01%)
Jan 28, 2014 9.287 9.406 9.163 9.345 19,101 +0.06(+0.63%)
Jan 27, 2014 9.389 9.447 9.172 9.287 46,004 -0.16(-1.73%)
Jan 24, 2014 9.272 9.451 9.163 9.451 59,542 +0.20(+2.13%)
Jan 23, 2014 9.122 9.291 9.122 9.254 35,603 +0.15(+1.63%)
Jan 22, 2014 9.036 9.176 8.900 9.106 16,407 +0.07(+0.82%)
Jan 21, 2014 9.184 9.184 8.950 9.032 30,510 -0.13(-1.39%)
Jan 17, 2014 9.151 9.159 9.159 9.159 33,340 -0.04(-0.40%)
Jan 16, 2014 9.040 9.196 8.937 9.196 28,460 +0.18(+2.01%)
Jan 15, 2014 9.029 9.040 8.747 9.015 9,435 +0.06(+0.62%)
Jan 14, 2014 8.568 8.962 8.609 8.960 23,990 +0.35(+4.08%)
Jan 13, 2014 8.621 8.761 8.609 8.609 21,096 -0.11(-1.21%)
Jan 10, 2014 8.658 8.714 8.629 8.714 3,029 -0.02(-0.27%)
Jan 09, 2014 8.896 9.018 8.728 8.738 3,509 -0.20(-2.28%)
Jan 08, 2014 8.937 8.995 8.896 8.942 4,151 -0.08(-0.84%)
Jan 07, 2014 9.132 9.132 8.963 9.017 5,553 -0.00(-0.05%)
Jan 06, 2014 9.163 9.163 8.835 9.021 4,706 +0.08(+0.94%)
Jan 03, 2014 9.114 9.159 8.674 8.937 15,667 +0.02(+0.23%)
Jan 02, 2014 9.175 9.175 8.715 8.917 10,131 +0.18(+2.12%)
Dec 31, 2013 8.765 8.732 8.732 8.732 13,141 +0.12(+1.38%)
Dec 30, 2013 8.888 8.892 8.444 8.613 23,413 -0.31(-3.50%)
Dec 27, 2013 8.926 9.352 8.905 8.925 16,845 -0.06(-0.70%)
Dec 26, 2013 9.119 9.123 8.797 8.988 47,234 -0.04(-0.48%)
Dec 24, 2013 8.756 9.032 8.691 9.032 11,871 +0.39(+4.56%)
Dec 23, 2013 8.410 8.715 8.410 8.638 48,133 +0.25(+2.96%)
Dec 20, 2013 8.247 8.390 8.202 8.390 64,236 +0.19(+2.28%)
Dec 19, 2013 8.234 8.308 8.186 8.202 16,001 +0.01(+0.15%)
Dec 18, 2013 8.251 8.308 8.186 8.190 24,232 -0.12(-1.42%)
Dec 17, 2013 8.381 8.638 8.280 8.308 64,177 -0.13(-1.59%)
Dec 16, 2013 8.369 8.447 8.369 8.443 6,055 +0.09(+1.02%)
Dec 13, 2013 8.430 8.438 8.357 8.357 2,963 -0.04(-0.43%)
Dec 12, 2013 8.349 8.491 8.349 8.393 27,932 -0.04(-0.44%)
Dec 11, 2013 8.516 8.528 8.430 8.430 2,637 +0.12(+1.42%)
Dec 10, 2013 8.434 8.524 8.178 8.312 14,874 -0.10(-1.16%)
Dec 09, 2013 8.532 8.532 8.410 8.410 7,395 -0.04(-0.48%)
Dec 06, 2013 8.459 8.459 8.434 8.451 12,665 -0.10(-1.14%)
Dec 05, 2013 8.548 8.548 8.548 8.548 675 +0.09(+1.01%)
Dec 04, 2013 8.544 8.548 8.361 8.463 7,331 -0.09(-1.00%)
Dec 03, 2013 8.467 8.548 8.467 8.548 6,369 +0.08(+0.96%)
Dec 02, 2013 8.493 8.565 8.467 8.467 13,219 -0.00(-0.00%)
Nov 29, 2013 8.467 8.474 8.467 8.467 7,366 -0.01(-0.10%)
Nov 27, 2013 8.614 8.614 8.410 8.475 15,891 +0.02(+0.24%)
Nov 26, 2013 8.491 8.491 8.455 8.455 4,552 +0.03(+0.32%)
Nov 25, 2013 8.447 8.471 8.411 8.428 21,561 -0.02(-0.24%)
Nov 22, 2013 8.500 8.609 8.416 8.448 18,963 -0.04(-0.52%)
Nov 21, 2013 8.448 8.577 8.448 8.492 10,920 -0.04(-0.43%)
Nov 20, 2013 8.444 8.529 8.444 8.529 4,205 +0.04(+0.48%)
Nov 19, 2013 8.472 8.525 8.448 8.488 8,040 -0.01(-0.07%)
Nov 18, 2013 8.573 8.573 8.411 8.494 32,976 -0.09(-1.02%)
Nov 15, 2013 8.690 8.690 8.525 8.581 7,130 -0.09(-1.03%)
Nov 14, 2013 8.577 8.670 8.537 8.670 11,504 +0.01(+0.11%)
Nov 13, 2013 8.601 8.690 8.432 8.661 15,769 -0.03(-0.34%)
Nov 12, 2013 8.630 8.698 8.403 8.690 9,450 -0.12(-1.33%)
Nov 11, 2013 8.807 8.807 8.807 8.807 1,237 -0.01(-0.09%)
Nov 08, 2013 8.775 8.884 8.775 8.816 17,899 -0.03(-0.32%)
Nov 07, 2013 8.803 8.909 8.803 8.844 2,389 -0.03(-0.36%)
Nov 06, 2013 8.876 8.981 8.876 8.876 41,392 +0.00(+0.05%)
Nov 05, 2013 8.816 8.872 8.767 8.872 18,963 +0.06(+0.69%)
Nov 04, 2013 9.094 9.094 8.755 8.812 9,233 -0.27(-2.94%)
Nov 01, 2013 9.288 9.288 9.078 9.078 4,294 +0.13(+1.45%)
Oct 31, 2013 9.143 9.159 8.896 8.949 6,974 -0.22(-2.38%)
Oct 30, 2013 8.969 9.167 8.864 9.167 3,416 +0.15(+1.70%)
Oct 29, 2013 9.078 9.398 8.928 9.014 17,689 -0.02(-0.22%)
Oct 28, 2013 8.944 9.033 8.833 9.033 5,043 +0.05(+0.58%)
Oct 25, 2013 8.833 9.033 8.833 8.981 3,362 +0.13(+1.50%)
Oct 24, 2013 8.841 9.080 8.837 8.849 11,021 -0.00(-0.04%)
Oct 23, 2013 8.853 8.853 8.787 8.853 10,954 -0.18(-1.96%)
Oct 22, 2013 8.997 9.063 8.841 9.030 10,022 -0.01(-0.08%)
Oct 21, 2013 8.973 9.090 8.937 9.037 12,717 +0.08(+0.94%)
Oct 18, 2013 8.849 8.953 8.793 8.953 5,748 +0.10(+1.18%)
Oct 17, 2013 8.793 8.849 8.793 8.849 2,615 +0.00(+0.00%)
Oct 16, 2013 8.676 8.973 8.676 8.849 10,757 -0.08(-0.85%)
Oct 15, 2013 8.909 8.949 8.676 8.925 1,828 +0.17(+1.97%)
Oct 14, 2013 8.921 8.973 8.552 8.752 14,254 -0.03(-0.37%)
Oct 11, 2013 8.857 8.913 8.752 8.784 8,966 -0.15(-1.71%)
Oct 10, 2013 8.965 8.965 8.793 8.937 2,789 +0.16(+1.88%)
Oct 09, 2013 8.973 8.973 8.772 8.772 3,018 -0.20(-2.18%)
Oct 08, 2013 8.933 9.036 8.913 8.968 5,220 -0.01(-0.10%)
Oct 07, 2013 9.070 9.070 8.925 8.977 11,738 -0.02(-0.18%)
Oct 04, 2013 8.973 8.993 8.973 8.993 498 +0.04(+0.49%)
Oct 03, 2013 8.933 8.990 8.917 8.949 4,707 -0.02(-0.27%)
Oct 02, 2013 8.996 9.222 8.885 8.973 5,472 +0.01(+0.13%)
Oct 01, 2013 8.913 8.985 8.877 8.961 6,433 -0.33(-3.59%)
Sep 30, 2013 9.049 9.294 9.009 9.294 3,624 +0.08(+0.88%)
Sep 27, 2013 9.234 9.471 8.957 9.214 6,226 -0.20(-2.14%)
Sep 26, 2013 9.531 9.531 9.320 9.415 4,732 +0.02(+0.19%)
Sep 25, 2013 9.068 9.479 9.068 9.397 15,163 +0.28(+3.04%)
Sep 24, 2013 9.320 9.379 9.100 9.120 23,691 -0.31(-3.30%)
Sep 23, 2013 9.276 9.459 9.200 9.431 9,102 +0.24(+2.56%)
Sep 20, 2013 9.465 9.479 9.196 9.196 4,805 -0.26(-2.78%)
Sep 19, 2013 9.539 9.539 9.431 9.459 13,579 +0.06(+0.59%)
Sep 18, 2013 9.419 9.419 9.359 9.403 8,142 -0.02(-0.17%)
Sep 17, 2013 9.515 9.515 9.112 9.419 18,741 +0.08(+0.85%)
Sep 16, 2013 8.980 9.559 9.060 9.340 27,252 +0.36(+4.00%)
Sep 13, 2013 9.192 9.403 8.980 8.980 5,787 -0.27(-2.93%)
Sep 12, 2013 9.180 9.292 9.180 9.252 2,756 +0.19(+2.13%)
Sep 11, 2013 8.677 9.125 8.677 9.059 6,614 -0.04(-0.46%)
Sep 10, 2013 9.180 9.188 8.581 9.100 26,342 -0.08(-0.87%)
Sep 09, 2013 9.136 9.180 9.136 9.180 4,647 +0.04(+0.48%)
Sep 06, 2013 9.122 9.152 9.122 9.136 2,129 -0.03(-0.33%)
Sep 05, 2013 9.308 9.308 9.076 9.166 2,630 +0.03(+0.29%)
Sep 04, 2013 9.336 9.463 9.140 9.140 6,150 -0.24(-2.55%)
Sep 03, 2013 9.419 9.459 9.332 9.379 11,034 +0.07(+0.77%)
Aug 30, 2013 9.308 9.324 9.285 9.308 2,806 -0.06(-0.64%)
Aug 28, 2013 9.351 9.367 9.367 9.367 11,274 +0.20(+2.17%)
Aug 27, 2013 9.192 9.520 9.080 9.168 13,854 -0.04(-0.43%)
Aug 26, 2013 9.235 9.504 9.130 9.208 16,731 +0.03(+0.30%)
Aug 23, 2013 9.188 9.204 9.115 9.180 34,045 +0.01(+0.13%)
Aug 22, 2013 9.366 9.366 8.892 9.168 10,329 +0.08(+0.87%)
Aug 21, 2013 8.860 9.089 8.860 9.089 19,988 +0.27(+3.05%)
Aug 20, 2013 8.749 8.892 8.749 8.820 10,418 +0.18(+2.10%)
Aug 19, 2013 8.615 8.753 8.615 8.639 2,024 +0.02(+0.22%)
Aug 16, 2013 8.627 8.694 8.548 8.619 22,944 +0.09(+1.07%)
Aug 15, 2013 8.654 8.654 8.420 8.528 7,060 +0.14(+1.70%)
Aug 14, 2013 8.398 8.571 8.382 8.386 4,428 -0.09(-1.07%)
Aug 13, 2013 8.457 8.507 8.417 8.477 7,637 +0.06(+0.68%)
Aug 12, 2013 8.571 8.571 8.398 8.419 6,144 -0.15(-1.78%)
Aug 09, 2013 8.556 8.575 8.498 8.571 4,428 +0.06(+0.73%)
Aug 08, 2013 8.548 8.571 8.509 8.509 1,265 -0.13(-1.46%)
Aug 07, 2013 8.595 8.635 8.595 8.635 16,149 +0.04(+0.46%)
Aug 06, 2013 8.595 8.596 8.595 8.595 4,420 +0.11(+1.35%)
Aug 05, 2013 8.500 8.628 8.481 8.481 3,542 -0.21(-2.41%)
Aug 02, 2013 8.465 8.690 8.453 8.690 6,212 -0.14(-1.57%)
Aug 01, 2013 8.603 8.878 8.580 8.828 4,289 +0.24(+2.76%)
Jul 31, 2013 8.832 8.832 8.579 8.591 6,392 -0.20(-2.29%)
Jul 30, 2013 8.769 8.828 8.726 8.793 5,071 -0.10(-1.15%)
Jul 29, 2013 8.872 8.895 8.872 8.895 812 +0.24(+2.81%)
Jul 26, 2013 8.535 8.695 8.535 8.652 2,603 +0.10(+1.20%)
Jul 25, 2013 8.550 8.550 8.550 8.550 254 +0.00(+0.00%)
Jul 24, 2013 8.848 8.848 8.495 8.550 5,339 -0.00(-0.05%)
Jul 23, 2013 8.554 8.746 8.475 8.554 18,999 +0.07(+0.79%)
Jul 22, 2013 8.628 8.770 8.471 8.487 15,066 -0.14(-1.60%)
Jul 19, 2013 8.652 8.750 8.557 8.624 3,305 -0.14(-1.62%)
Jul 18, 2013 8.750 8.770 8.573 8.766 3,432 +0.04(+0.50%)
Jul 17, 2013 8.687 8.770 8.687 8.723 2,962 +0.13(+1.51%)
Jul 16, 2013 8.730 8.731 8.455 8.593 4,556 -0.17(-1.97%)
Jul 15, 2013 8.362 8.770 8.361 8.766 16,083 -0.04(-0.45%)
Jul 12, 2013 8.805 8.805 8.805 8.805 844 +0.41(+4.87%)
Jul 11, 2013 8.380 8.412 8.357 8.396 2,296 +0.04(+0.47%)
Jul 10, 2013 8.361 8.609 8.259 8.357 16,899 -0.04(-0.51%)
Jul 09, 2013 8.455 8.663 8.349 8.400 4,554 +0.04(+0.52%)
Jul 08, 2013 8.357 8.394 8.337 8.357 12,548 -0.02(-0.23%)
Jul 05, 2013 8.483 8.491 8.337 8.377 15,589 -0.16(-1.84%)
Jul 03, 2013 8.919 8.923 8.534 8.534 3,158 +0.00(+0.00%)
Jul 02, 2013 8.557 8.593 8.428 8.534 4,991 -0.07(-0.78%)
Jul 01, 2013 8.561 8.883 8.561 8.601 4,831 -0.35(-3.87%)
Jun 28, 2013 9.096 9.100 8.558 8.947 9,408 +0.00(+0.00%)
Jun 27, 2013 8.888 9.108 8.856 8.947 19,905 +0.28(+3.27%)
Jun 26, 2013 8.384 8.829 8.384 8.663 4,215 +0.28(+3.39%)
Jun 25, 2013 8.410 8.606 8.355 8.379 8,581 -0.03(-0.37%)
Jun 24, 2013 8.794 8.794 8.402 8.410 8,880 -0.16(-1.92%)
Jun 21, 2013 8.700 8.805 8.410 8.575 5,488 +0.04(+0.46%)
Jun 20, 2013 8.528 8.699 8.387 8.535 15,287 -0.17(-1.93%)
Jun 19, 2013 8.606 8.704 8.606 8.704 2,684 -0.10(-1.16%)
Jun 18, 2013 8.414 8.805 8.414 8.805 13,091 +0.22(+2.55%)
Jun 17, 2013 8.523 8.606 8.520 8.586 10,251 -0.04(-0.41%)
Jun 14, 2013 8.547 8.653 8.520 8.621 4,683 -0.07(-0.77%)
Jun 13, 2013 8.528 8.703 8.508 8.688 1,935 -0.12(-1.33%)
Jun 12, 2013 8.801 8.805 8.593 8.805 2,699 +0.29(+3.35%)
Jun 11, 2013 8.567 8.804 8.520 8.520 1,544 +0.01(+0.14%)
Jun 10, 2013 8.410 8.645 8.410 8.508 3,982 +0.10(+1.16%)
Jun 07, 2013 8.887 8.958 8.410 8.410 21,821 -0.31(-3.54%)
Jun 06, 2013 8.864 8.882 8.719 8.719 3,412 +0.03(+0.32%)
Jun 05, 2013 8.841 8.919 8.277 8.692 25,495 -0.18(-2.02%)
Jun 04, 2013 8.711 8.976 8.704 8.871 16,626 +0.04(+0.43%)
Jun 03, 2013 9.286 9.286 8.778 8.833 14,034 -0.60(-6.35%)
May 31, 2013 9.380 9.431 9.067 9.431 7,170 +0.22(+2.35%)
May 30, 2013 9.701 9.701 9.215 9.215 16,018 -0.19(-2.01%)
May 29, 2013 9.642 9.642 9.384 9.404 16,235 -0.13(-1.33%)
May 28, 2013 9.780 9.853 9.515 9.530 8,499 -0.34(-3.44%)
May 24, 2013 9.647 9.918 9.550 9.870 5,380 +0.19(+2.01%)
May 23, 2013 9.796 9.950 9.635 9.676 10,241 -0.12(-1.23%)
May 22, 2013 9.971 9.991 9.757 9.796 10,467 -0.18(-1.76%)
May 21, 2013 9.757 9.971 9.753 9.971 7,986 +0.04(+0.43%)
May 20, 2013 9.944 9.994 9.928 9.928 5,929 +0.00(+0.04%)
May 17, 2013 9.893 9.925 9.835 9.925 4,058 +0.06(+0.61%)
May 16, 2013 9.835 9.888 9.757 9.865 13,562 -0.18(-1.84%)
May 15, 2013 9.757 10.10 9.757 10.05 21,472 +0.19(+1.92%)
May 13, 2013 9.765 9.864 9.765 9.860 7,243 +0.00(+0.01%)
May 10, 2013 9.776 9.859 9.683 9.859 12,383 +0.05(+0.53%)
May 09, 2013 9.792 9.952 9.792 9.807 18,525 -0.08(-0.83%)
May 08, 2013 9.792 9.913 9.792 9.889 32,070 +0.06(+0.64%)
May 07, 2013 9.776 9.874 9.776 9.827 37,889 +0.03(+0.28%)
May 06, 2013 9.800 9.800 9.757 9.799 13,152 +0.04(+0.40%)
May 03, 2013 9.796 9.796 9.761 9.761 8,266 -0.03(-0.32%)
May 02, 2013 9.796 9.823 9.757 9.792 4,868 +0.03(+0.28%)
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.