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

Putnam Premier Income Trust (NY: PPT )

3.500 +0.010 (+0.29%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.058 2.061 2.051 2.054 1,649,131 +0.00(+0.00%)
Nov 29, 2005 2.058 2.058 2.048 2.054 1,142,087 -0.00(-0.17%)
Nov 28, 2005 2.054 2.068 2.051 2.058 1,804,538 +0.00(+0.00%)
Nov 25, 2005 2.051 2.065 2.051 2.058 673,239 +0.01(+0.33%)
Nov 23, 2005 2.054 2.061 2.051 2.051 1,405,085 -0.00(-0.17%)
Nov 22, 2005 2.048 2.061 2.048 2.054 1,641,550 +0.00(+0.17%)
Nov 21, 2005 2.048 2.058 2.048 2.051 1,107,390 -0.01(-0.66%)
Nov 18, 2005 2.061 2.068 2.058 2.065 1,168,328 +0.00(+0.00%)
Nov 17, 2005 2.058 2.068 2.058 2.065 1,070,360 +0.00(+0.17%)
Nov 16, 2005 2.054 2.068 2.054 2.061 1,462,233 +0.01(+0.33%)
Nov 15, 2005 2.054 2.065 2.051 2.054 1,476,812 +0.00(+0.00%)
Nov 14, 2005 2.061 2.068 2.054 2.054 1,204,192 -0.00(-0.17%)
Nov 11, 2005 2.054 2.068 2.054 2.058 854,889 +0.00(+0.00%)
Nov 10, 2005 2.051 2.068 2.051 2.058 1,531,919 +0.00(+0.17%)
Nov 09, 2005 2.065 2.072 2.048 2.054 1,995,810 -0.02(-0.83%)
Nov 08, 2005 2.065 2.075 2.065 2.072 1,006,798 +0.01(+0.33%)
Nov 07, 2005 2.078 2.078 2.061 2.065 985,513 -0.00(-0.17%)
Nov 04, 2005 2.072 2.078 2.068 2.068 836,811 -0.01(-0.50%)
Nov 03, 2005 2.078 2.082 2.068 2.078 801,531 +0.01(+0.33%)
Nov 02, 2005 2.068 2.082 2.068 2.072 1,266,880 -0.01(-0.33%)
Nov 01, 2005 2.085 2.092 2.078 2.078 913,203 -0.01(-0.66%)
Oct 31, 2005 2.082 2.092 2.075 2.092 984,930 +0.01(+0.49%)
Oct 28, 2005 2.072 2.085 2.072 2.082 929,239 +0.00(+0.17%)
Oct 27, 2005 2.068 2.085 2.068 2.078 1,114,971 +0.00(+0.17%)
Oct 26, 2005 2.075 2.082 2.072 2.075 1,200,401 -0.01(-0.33%)
Oct 25, 2005 2.078 2.089 2.075 2.082 1,263,089 +0.00(+0.00%)
Oct 24, 2005 2.075 2.089 2.075 2.082 1,060,738 +0.00(+0.17%)
Oct 21, 2005 2.092 2.092 2.072 2.078 1,166,579 -0.01(-0.33%)
Oct 20, 2005 2.092 2.099 2.075 2.085 800,073 -0.01(-0.65%)
Oct 19, 2005 2.096 2.102 2.092 2.099 1,090,187 +0.00(+0.16%)
Oct 18, 2005 2.092 2.102 2.092 2.096 702,105 +0.00(+0.00%)
Oct 17, 2005 2.092 2.099 2.092 2.096 967,144 +0.00(+0.00%)
Oct 14, 2005 2.078 2.099 2.078 2.096 1,155,791 +0.01(+0.66%)
Oct 13, 2005 2.082 2.099 2.068 2.082 1,266,005 -0.02(-0.82%)
Oct 12, 2005 2.106 2.116 2.092 2.099 1,107,973 -0.01(-0.49%)
Oct 11, 2005 2.099 2.116 2.099 2.109 882,588 -0.01(-0.49%)
Oct 10, 2005 2.126 2.130 2.106 2.120 638,542 -0.01(-0.32%)
Oct 07, 2005 2.120 2.132 2.116 2.126 626,879 -0.00(-0.16%)
Oct 06, 2005 2.140 2.144 2.120 2.130 817,859 -0.01(-0.32%)
Oct 05, 2005 2.133 2.144 2.133 2.137 506,752 +0.00(+0.00%)
Oct 04, 2005 2.140 2.144 2.137 2.137 592,474 -0.01(-0.32%)
Oct 03, 2005 2.137 2.147 2.130 2.144 717,267 +0.00(+0.16%)
Sep 30, 2005 2.133 2.140 2.133 2.140 771,791 +0.00(+0.16%)
Sep 29, 2005 2.133 2.140 2.126 2.137 925,449 +0.00(+0.16%)
Sep 28, 2005 2.137 2.147 2.133 2.133 1,306,242 +0.00(+0.00%)
Sep 27, 2005 2.137 2.144 2.130 2.133 872,674 -0.01(-0.32%)
Sep 26, 2005 2.157 2.157 2.137 2.140 1,045,868 -0.02(-0.79%)
Sep 23, 2005 2.157 2.164 2.147 2.157 886,378 -0.00(-0.16%)
Sep 22, 2005 2.164 2.168 2.161 2.161 961,312 -0.01(-0.32%)
Sep 21, 2005 2.161 2.168 2.161 2.168 1,195,736 +0.00(+0.16%)
Sep 20, 2005 2.161 2.168 2.161 2.164 663,034 +0.00(+0.00%)
Sep 19, 2005 2.164 2.168 2.161 2.164 916,702 +0.00(+0.00%)
Sep 16, 2005 2.168 2.164 2.164 2.164 1,287,581 -0.01(-0.32%)
Sep 15, 2005 2.168 2.171 2.168 2.171 767,709 +0.00(+0.16%)
Sep 14, 2005 2.168 2.171 2.168 2.168 772,957 -0.00(-0.16%)
Sep 13, 2005 2.164 2.171 2.164 2.171 1,066,861 +0.00(+0.16%)
Sep 12, 2005 2.168 2.168 2.161 2.168 902,706 +0.00(+0.00%)
Sep 09, 2005 2.161 2.168 2.161 2.168 1,489,932 +0.01(+0.32%)
Sep 08, 2005 2.161 2.168 2.161 2.161 1,062,196 -0.00(-0.16%)
Sep 07, 2005 2.161 2.168 2.161 2.164 1,131,882 +0.00(+0.16%)
Sep 06, 2005 2.161 2.168 2.154 2.161 1,197,194 +0.00(+0.00%)
Sep 02, 2005 2.157 2.168 2.154 2.161 706,770 +0.00(+0.00%)
Sep 01, 2005 2.150 2.161 2.147 2.161 961,021 +0.01(+0.48%)
Aug 31, 2005 2.147 2.154 2.144 2.150 720,182 +0.00(+0.16%)
Aug 30, 2005 2.144 2.150 2.144 2.147 665,075 +0.00(+0.00%)
Aug 29, 2005 2.144 2.154 2.144 2.147 1,288,456 +0.00(+0.00%)
Aug 26, 2005 2.140 2.147 2.140 2.147 681,112 +0.00(+0.16%)
Aug 25, 2005 2.147 2.150 2.137 2.144 611,426 -0.00(-0.16%)
Aug 24, 2005 2.140 2.147 2.140 2.147 923,991 +0.01(+0.32%)
Aug 23, 2005 2.140 2.144 2.133 2.140 937,987 -0.00(-0.16%)
Aug 22, 2005 2.144 2.150 2.140 2.144 1,134,215 -0.01(-0.48%)
Aug 19, 2005 2.154 2.157 2.150 2.154 795,991 +0.00(+0.00%)
Aug 18, 2005 2.150 2.157 2.147 2.154 984,930 +0.01(+0.32%)
Aug 17, 2005 2.154 2.157 2.147 2.147 967,435 -0.01(-0.48%)
Aug 16, 2005 2.150 2.161 2.147 2.157 1,270,087 +0.01(+0.32%)
Aug 15, 2005 2.154 2.157 2.147 2.150 1,073,276 -0.01(-0.32%)
Aug 12, 2005 2.147 2.161 2.147 2.157 744,966 +0.01(+0.48%)
Aug 11, 2005 2.150 2.161 2.147 2.147 783,453 -0.01(-0.32%)
Aug 10, 2005 2.157 2.164 2.150 2.154 1,639,217 -0.00(-0.16%)
Aug 09, 2005 2.164 2.164 2.157 2.157 876,465 -0.01(-0.32%)
Aug 08, 2005 2.161 2.171 2.161 2.164 912,328 -0.01(-0.32%)
Aug 05, 2005 2.171 2.174 2.161 2.171 1,114,679 -0.00(-0.16%)
Aug 04, 2005 2.171 2.174 2.168 2.174 891,043 +0.00(+0.00%)
Aug 03, 2005 2.164 2.174 2.164 2.174 934,488 +0.01(+0.32%)
Aug 02, 2005 2.168 2.171 2.164 2.168 1,477,686 +0.00(+0.00%)
Aug 01, 2005 2.164 2.168 2.161 2.168 756,046 +0.00(+0.16%)
Jul 29, 2005 2.161 2.168 2.161 2.164 1,258,133 +0.00(+0.16%)
Jul 28, 2005 2.161 2.168 2.154 2.161 978,515 +0.00(+0.16%)
Jul 27, 2005 2.154 2.161 2.154 2.157 958,105 +0.00(+0.00%)
Jul 26, 2005 2.154 2.161 2.154 2.157 1,237,431 +0.00(+0.16%)
Jul 25, 2005 2.157 2.161 2.150 2.154 911,162 -0.00(-0.16%)
Jul 22, 2005 2.161 2.161 2.154 2.157 904,747 +0.00(+0.13%)
Jul 21, 2005 2.161 2.171 2.154 2.155 1,061,905 -0.01(-0.44%)
Jul 20, 2005 2.185 2.185 2.157 2.164 2,058,206 -0.02(-1.10%)
Jul 19, 2005 2.192 2.195 2.181 2.188 1,107,681 -0.00(-0.16%)
Jul 18, 2005 2.192 2.195 2.178 2.192 1,597,814 -0.01(-0.47%)
Jul 15, 2005 2.195 2.222 2.174 2.202 3,128,567 -0.03(-1.23%)
Jul 14, 2005 2.246 2.250 2.226 2.229 1,880,347 -0.00(-0.15%)
Jul 13, 2005 2.229 2.236 2.222 2.233 1,418,497 +0.00(+0.00%)
Jul 12, 2005 2.257 2.257 2.229 2.233 1,736,311 -0.02(-1.06%)
Jul 11, 2005 2.219 2.267 2.219 2.257 3,809,971 +0.04(+1.70%)
Jul 08, 2005 2.216 2.222 2.216 2.219 1,164,246 -0.00(-0.15%)
Jul 07, 2005 2.219 2.226 2.216 2.222 667,991 -0.00(-0.15%)
Jul 06, 2005 2.198 2.226 2.198 2.226 1,243,262 +0.02(+0.78%)
Jul 05, 2005 2.216 2.226 2.209 2.209 995,718 -0.01(-0.62%)
Jul 01, 2005 2.219 2.226 2.209 2.222 785,786 +0.01(+0.31%)
Jun 30, 2005 2.219 2.219 2.209 2.216 1,061,613 +0.00(+0.00%)
Jun 29, 2005 2.212 2.222 2.209 2.216 1,098,351 +0.00(+0.16%)
Jun 28, 2005 2.233 2.233 2.202 2.212 1,220,811 -0.01(-0.31%)
Jun 27, 2005 2.229 2.250 2.212 2.219 1,809,204 -0.01(-0.61%)
Jun 24, 2005 2.219 2.236 2.219 2.233 998,342 +0.01(+0.46%)
Jun 23, 2005 2.222 2.233 2.216 2.222 1,293,704 -0.01(-0.31%)
Jun 22, 2005 2.222 2.240 2.219 2.229 1,399,545 -0.01(-0.61%)
Jun 21, 2005 2.216 2.246 2.216 2.243 1,759,345 +0.02(+0.77%)
Jun 20, 2005 2.212 2.226 2.195 2.226 1,524,046 +0.00(+0.00%)
Jun 17, 2005 2.233 2.246 2.216 2.226 1,679,454 -0.01(-0.46%)
Jun 16, 2005 2.253 2.267 2.212 2.236 3,099,993 -0.03(-1.21%)
Jun 15, 2005 2.188 2.264 2.164 2.264 6,975,276 +0.08(+3.45%)
Jun 14, 2005 2.154 2.195 2.150 2.188 2,763,810 +0.03(+1.43%)
Jun 13, 2005 2.164 2.171 2.150 2.157 1,584,402 -0.01(-0.32%)
Jun 10, 2005 2.150 2.171 2.147 2.164 1,490,515 +0.00(+0.00%)
Jun 09, 2005 2.157 2.171 2.150 2.164 1,758,762 +0.00(+0.00%)
Jun 08, 2005 2.164 2.174 2.164 2.164 1,504,511 -0.01(-0.32%)
Jun 07, 2005 2.171 2.178 2.164 2.171 1,295,745 -0.00(-0.16%)
Jun 06, 2005 2.164 2.178 2.164 2.174 1,294,579 +0.01(+0.48%)
Jun 03, 2005 2.174 2.181 2.161 2.164 1,298,953 -0.01(-0.63%)
Jun 02, 2005 2.161 2.178 2.161 2.178 1,599,272 +0.01(+0.32%)
Jun 01, 2005 2.174 2.185 2.164 2.171 1,584,693 -0.01(-0.31%)
May 31, 2005 2.174 2.181 2.171 2.178 1,734,561 +0.00(+0.00%)
May 27, 2005 2.164 2.181 2.164 2.178 1,510,051 +0.01(+0.63%)
May 26, 2005 2.150 2.164 2.150 2.164 1,126,342 +0.01(+0.32%)
May 25, 2005 2.144 2.161 2.144 2.157 1,177,950 -0.00(-0.16%)
May 24, 2005 2.133 2.164 2.133 2.161 2,574,580 +0.02(+0.96%)
May 23, 2005 2.109 2.140 2.109 2.140 2,292,922 +0.02(+1.13%)
May 20, 2005 2.116 2.123 2.109 2.116 1,323,153 -0.01(-0.64%)
May 19, 2005 2.120 2.133 2.120 2.130 1,737,185 +0.00(+0.16%)
May 18, 2005 2.133 2.133 2.113 2.126 2,484,776 -0.01(-0.48%)
May 17, 2005 2.144 2.144 2.130 2.137 2,042,461 -0.01(-0.64%)
May 16, 2005 2.178 2.178 2.144 2.150 2,808,712 -0.03(-1.57%)
May 13, 2005 2.185 2.195 2.178 2.185 918,451 +0.00(+0.00%)
May 12, 2005 2.178 2.195 2.178 2.185 682,861 -0.00(-0.16%)
May 11, 2005 2.185 2.195 2.181 2.188 691,317 +0.00(+0.00%)
May 10, 2005 2.192 2.202 2.181 2.188 688,693 +0.00(+0.00%)
May 09, 2005 2.178 2.195 2.178 2.188 667,991 +0.01(+0.31%)
May 06, 2005 2.181 2.188 2.168 2.181 746,715 +0.00(+0.00%)
May 05, 2005 2.178 2.192 2.178 2.181 1,523,755 -0.00(-0.16%)
May 04, 2005 2.181 2.195 2.176 2.185 756,046 +0.01(+0.47%)
May 03, 2005 2.174 2.188 2.174 2.174 947,317 -0.00(-0.16%)
May 02, 2005 2.181 2.181 2.171 2.178 630,670 +0.00(+0.16%)
Apr 29, 2005 2.171 2.185 2.171 2.174 544,073 -0.01(-0.31%)
Apr 28, 2005 2.171 2.192 2.168 2.181 442,023 +0.01(+0.32%)
Apr 27, 2005 2.171 2.202 2.164 2.174 627,754 +0.00(+0.16%)
Apr 26, 2005 2.164 2.174 2.157 2.171 878,214 +0.01(+0.32%)
Apr 25, 2005 2.161 2.171 2.157 2.164 752,255 +0.00(+0.00%)
Apr 22, 2005 2.161 2.171 2.157 2.164 781,121 -0.00(-0.16%)
Apr 21, 2005 2.161 2.174 2.157 2.168 575,271 +0.00(+0.16%)
Apr 20, 2005 2.154 2.174 2.147 2.164 720,474 -0.01(-0.63%)
Apr 19, 2005 2.185 2.188 2.171 2.178 856,638 +0.01(+0.47%)
Apr 18, 2005 2.144 2.168 2.144 2.168 746,424 +0.01(+0.48%)
Apr 15, 2005 2.144 2.168 2.144 2.157 671,490 +0.01(+0.32%)
Apr 14, 2005 2.161 2.171 2.150 2.150 481,968 -0.01(-0.48%)
Apr 13, 2005 2.154 2.174 2.154 2.161 751,381 -0.01(-0.32%)
Apr 12, 2005 2.157 2.168 2.154 2.168 684,902 +0.01(+0.48%)
Apr 11, 2005 2.147 2.161 2.147 2.157 771,207 +0.00(+0.16%)
Apr 08, 2005 2.161 2.168 2.147 2.154 1,329,276 -0.01(-0.48%)
Apr 07, 2005 2.154 2.174 2.154 2.164 497,130 +0.00(+0.16%)
Apr 06, 2005 2.144 2.168 2.144 2.161 700,355 +0.00(+0.00%)
Apr 05, 2005 2.150 2.164 2.150 2.161 532,702 +0.00(+0.00%)
Apr 04, 2005 2.164 2.178 2.154 2.161 1,019,918 +0.00(+0.00%)
Apr 01, 2005 2.174 2.181 2.150 2.161 635,918 +0.00(+0.00%)
Mar 31, 2005 2.150 2.164 2.150 2.161 1,064,529 +0.01(+0.32%)
Mar 30, 2005 2.147 2.168 2.144 2.154 718,141 +0.01(+0.32%)
Mar 29, 2005 2.144 2.171 2.133 2.147 1,361,058 +0.00(+0.16%)
Mar 28, 2005 2.147 2.164 2.133 2.144 1,069,194 -0.00(-0.16%)
Mar 24, 2005 2.133 2.154 2.130 2.147 845,850 -0.01(-0.32%)
Mar 23, 2005 2.058 2.161 2.058 2.154 2,144,803 -0.02(-0.79%)
Mar 22, 2005 2.192 2.202 2.164 2.171 906,497 -0.03(-1.56%)
Mar 21, 2005 2.198 2.212 2.185 2.205 1,252,593 +0.00(+0.00%)
Mar 18, 2005 2.195 2.216 2.195 2.205 769,458 -0.00(-0.16%)
Mar 17, 2005 2.195 2.216 2.195 2.209 616,966 +0.00(+0.00%)
Mar 16, 2005 2.209 2.219 2.195 2.209 717,558 -0.01(-0.46%)
Mar 15, 2005 2.209 2.226 2.209 2.219 839,727 +0.01(+0.47%)
Mar 14, 2005 2.209 2.229 2.198 2.209 1,017,294 +0.00(+0.00%)
Mar 11, 2005 2.229 2.240 2.209 2.209 1,371,846 -0.02(-1.07%)
Mar 10, 2005 2.236 2.253 2.229 2.233 928,073 -0.02(-1.06%)
Mar 09, 2005 2.267 2.274 2.246 2.257 1,090,770 -0.02(-0.90%)
Mar 08, 2005 2.277 2.281 2.270 2.277 1,268,046 -0.00(-0.15%)
Mar 07, 2005 2.277 2.288 2.277 2.281 1,082,606 -0.00(-0.15%)
Mar 04, 2005 2.277 2.288 2.277 2.284 1,108,848 +0.01(+0.45%)
Mar 03, 2005 2.270 2.277 2.267 2.274 823,982 +0.00(+0.15%)
Mar 02, 2005 2.281 2.281 2.267 2.270 1,124,593 +0.00(+0.00%)
Mar 01, 2005 2.288 2.288 2.267 2.270 577,604 +0.01(+0.30%)
Feb 28, 2005 2.291 2.291 2.264 2.264 889,294 -0.02(-0.75%)
Feb 25, 2005 2.267 2.281 2.264 2.281 639,708 +0.02(+0.76%)
Feb 24, 2005 2.264 2.267 2.250 2.264 902,998 +0.01(+0.30%)
Feb 23, 2005 2.243 2.260 2.243 2.257 734,761 +0.02(+0.77%)
Feb 22, 2005 2.243 2.264 2.233 2.240 1,068,902 -0.01(-0.61%)
Feb 18, 2005 2.250 2.270 2.246 2.253 768,000 -0.03(-1.50%)
Feb 17, 2005 2.288 2.294 2.284 2.288 744,966 -0.00(-0.15%)
Feb 16, 2005 2.291 2.298 2.284 2.291 886,378 +0.00(+0.00%)
Feb 15, 2005 2.294 2.301 2.288 2.291 914,369 -0.01(-0.30%)
Feb 14, 2005 2.291 2.301 2.284 2.298 693,358 +0.01(+0.30%)
Feb 11, 2005 2.298 2.298 2.284 2.291 747,882 -0.00(-0.15%)
Feb 10, 2005 2.294 2.301 2.281 2.294 928,948 -0.00(-0.15%)
Feb 09, 2005 2.308 2.312 2.294 2.298 1,096,019 -0.00(-0.15%)
Feb 08, 2005 2.305 2.318 2.301 2.301 682,570 -0.01(-0.30%)
Feb 07, 2005 2.336 2.336 2.301 2.308 733,595 -0.01(-0.30%)
Feb 04, 2005 2.336 2.336 2.291 2.315 851,973 +0.01(+0.60%)
Feb 03, 2005 2.284 2.315 2.281 2.301 854,014 +0.01(+0.45%)
Feb 02, 2005 2.284 2.291 2.277 2.291 874,132 +0.01(+0.30%)
Feb 01, 2005 2.288 2.291 2.284 2.284 483,717 +0.00(+0.15%)
Jan 31, 2005 2.284 2.288 2.274 2.281 676,738 -0.00(-0.15%)
Jan 28, 2005 2.277 2.284 2.267 2.284 595,098 +0.01(+0.45%)
Jan 27, 2005 2.277 2.291 2.267 2.274 606,178 +0.01(+0.30%)
Jan 26, 2005 2.281 2.281 2.267 2.267 670,907 +0.00(+0.00%)
Jan 25, 2005 2.291 2.291 2.267 2.267 975,891 +0.00(+0.15%)
Jan 24, 2005 2.246 2.270 2.246 2.264 751,089 +0.01(+0.30%)
Jan 21, 2005 2.246 2.267 2.243 2.257 814,068 +0.00(+0.00%)
Jan 20, 2005 2.274 2.274 2.250 2.257 633,877 -0.01(-0.45%)
Jan 19, 2005 2.277 2.281 2.257 2.267 756,046 -0.00(-0.15%)
Jan 18, 2005 2.274 2.274 2.257 2.270 745,257 +0.02(+0.76%)
Jan 14, 2005 2.267 2.267 2.253 2.253 821,066 -0.01(-0.30%)
Jan 13, 2005 2.240 2.264 2.240 2.260 555,736 +0.02(+0.76%)
Jan 12, 2005 2.240 2.250 2.236 2.243 902,706 -0.00(-0.15%)
Jan 11, 2005 2.240 2.246 2.233 2.246 525,704 +0.00(+0.15%)
Jan 10, 2005 2.236 2.246 2.233 2.243 766,542 +0.01(+0.31%)
Jan 07, 2005 2.229 2.236 2.229 2.236 637,376 +0.00(+0.15%)
Jan 06, 2005 2.233 2.240 2.229 2.233 668,574 -0.00(-0.15%)
Jan 05, 2005 2.236 2.240 2.233 2.236 620,756 -0.01(-0.31%)
Jan 04, 2005 2.240 2.250 2.240 2.243 582,269 +0.00(+0.00%)
Jan 03, 2005 2.260 2.260 2.240 2.243 444,938 -0.01(-0.61%)
Dec 31, 2004 2.246 2.257 2.240 2.257 558,360 +0.02(+0.77%)
Dec 30, 2004 2.246 2.246 2.229 2.240 705,312 -0.01(-0.31%)
Dec 29, 2004 2.222 2.246 2.222 2.246 977,640 +0.02(+1.08%)
Dec 28, 2004 2.229 2.229 2.219 2.222 799,198 -0.00(-0.15%)
Dec 27, 2004 2.233 2.240 2.219 2.226 492,465 -0.01(-0.46%)
Dec 23, 2004 2.229 2.240 2.222 2.236 437,649 +0.01(+0.46%)
Dec 22, 2004 2.236 2.236 2.219 2.226 749,631 -0.01(-0.46%)
Dec 21, 2004 2.226 2.243 2.226 2.236 663,034 -0.01(-0.31%)
Dec 20, 2004 2.233 2.250 2.233 2.243 646,415 +0.00(+0.15%)
Dec 17, 2004 2.233 2.243 2.233 2.240 474,970 +0.01(+0.31%)
Dec 16, 2004 2.240 2.240 2.229 2.233 725,431 -0.01(-0.31%)
Dec 15, 2004 2.229 2.240 2.229 2.240 557,777 +0.01(+0.31%)
Dec 14, 2004 2.229 2.236 2.226 2.233 815,818 +0.00(+0.00%)
Dec 13, 2004 2.233 2.236 2.229 2.233 626,296 +0.00(+0.15%)
Dec 10, 2004 2.236 2.243 2.226 2.229 674,114 -0.00(-0.15%)
Dec 09, 2004 2.233 2.240 2.226 2.233 830,688 -0.01(-0.31%)
Dec 08, 2004 2.233 2.240 2.233 2.240 481,968 +0.01(+0.31%)
Dec 07, 2004 2.233 2.240 2.229 2.233 779,955 -0.00(-0.15%)
Dec 06, 2004 2.226 2.243 2.222 2.236 769,458 +0.01(+0.31%)
Dec 03, 2004 2.209 2.236 2.209 2.229 742,050 +0.02(+0.93%)
Dec 02, 2004 2.209 2.219 2.198 2.209 657,786 -0.00(-0.16%)
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.