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

Putnam Premier Income Trust (NY: PPT )

3.680 -0.010 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2006 1.662 1.671 1.657 1.657 706,134 -0.01(-0.33%)
May 30, 2006 1.668 1.671 1.657 1.662 933,236 +0.00(+0.00%)
May 26, 2006 1.657 1.671 1.657 1.662 985,447 +0.00(+0.17%)
May 25, 2006 1.652 1.660 1.652 1.660 900,010 +0.01(+0.66%)
May 24, 2006 1.654 1.665 1.649 1.649 2,254,591 -0.01(-0.33%)
May 23, 2006 1.654 1.665 1.654 1.654 924,108 +0.00(+0.00%)
May 22, 2006 1.654 1.662 1.654 1.654 773,315 -0.01(-0.33%)
May 19, 2006 1.657 1.665 1.655 1.660 1,348,008 +0.00(+0.17%)
May 18, 2006 1.649 1.662 1.649 1.657 1,059,931 +0.01(+0.33%)
May 17, 2006 1.654 1.657 1.643 1.652 1,002,243 -0.01(-0.33%)
May 16, 2006 1.660 1.662 1.654 1.657 824,796 +0.00(+0.00%)
May 15, 2006 1.649 1.662 1.649 1.657 779,887 +0.01(+0.33%)
May 12, 2006 1.660 1.668 1.649 1.652 2,366,681 -0.01(-0.82%)
May 11, 2006 1.660 1.671 1.660 1.665 1,201,596 +0.00(+0.16%)
May 10, 2006 1.662 1.665 1.660 1.662 975,589 +0.00(+0.00%)
May 09, 2006 1.660 1.665 1.660 1.662 915,710 +0.00(+0.17%)
May 08, 2006 1.662 1.668 1.660 1.660 642,604 -0.01(-0.33%)
May 05, 2006 1.662 1.671 1.662 1.665 1,267,682 +0.01(+0.33%)
May 04, 2006 1.662 1.668 1.660 1.660 659,034 -0.00(-0.16%)
May 03, 2006 1.662 1.668 1.662 1.662 1,181,150 -0.00(-0.16%)
May 02, 2006 1.665 1.671 1.665 1.665 826,987 +0.00(+0.00%)
May 01, 2006 1.671 1.673 1.657 1.665 971,573 -0.01(-0.49%)
Apr 28, 2006 1.668 1.676 1.668 1.673 782,808 +0.00(+0.16%)
Apr 27, 2006 1.665 1.673 1.665 1.671 829,543 +0.01(+0.33%)
Apr 26, 2006 1.668 1.676 1.665 1.665 1,113,238 -0.01(-0.33%)
Apr 25, 2006 1.671 1.676 1.668 1.671 1,112,508 -0.00(-0.16%)
Apr 24, 2006 1.668 1.676 1.662 1.673 1,194,659 +0.01(+0.33%)
Apr 21, 2006 1.665 1.676 1.657 1.668 1,250,887 -0.00(-0.16%)
Apr 20, 2006 1.668 1.674 1.665 1.671 917,901 +0.00(+0.00%)
Apr 19, 2006 1.668 1.679 1.665 1.671 1,062,852 +0.00(+0.00%)
Apr 18, 2006 1.654 1.679 1.654 1.671 1,165,450 +0.01(+0.33%)
Apr 17, 2006 1.668 1.676 1.662 1.665 1,203,057 -0.00(-0.16%)
Apr 13, 2006 1.671 1.676 1.668 1.668 1,297,256 -0.00(-0.16%)
Apr 12, 2006 1.671 1.676 1.668 1.671 1,137,336 +0.00(+0.00%)
Apr 11, 2006 1.668 1.679 1.668 1.671 943,459 +0.00(+0.16%)
Apr 10, 2006 1.673 1.679 1.660 1.668 983,622 -0.01(-0.49%)
Apr 07, 2006 1.676 1.682 1.671 1.676 1,266,222 -0.00(-0.16%)
Apr 06, 2006 1.676 1.682 1.676 1.679 650,271 +0.00(+0.16%)
Apr 05, 2006 1.671 1.682 1.671 1.676 1,038,754 +0.00(+0.00%)
Apr 04, 2006 1.682 1.682 1.676 1.676 734,978 +0.00(+0.00%)
Apr 03, 2006 1.676 1.682 1.676 1.676 771,124 +0.00(+0.16%)
Mar 31, 2006 1.690 1.695 1.673 1.673 1,257,459 -0.02(-0.97%)
Mar 30, 2006 1.693 1.701 1.687 1.690 1,107,396 -0.01(-0.48%)
Mar 29, 2006 1.701 1.706 1.693 1.698 1,070,154 +0.00(+0.16%)
Mar 28, 2006 1.701 1.706 1.695 1.695 1,844,565 -0.00(-0.16%)
Mar 27, 2006 1.695 1.706 1.693 1.698 1,504,642 +0.01(+0.32%)
Mar 24, 2006 1.695 1.706 1.687 1.693 1,134,415 -0.01(-0.48%)
Mar 23, 2006 1.679 1.704 1.679 1.701 2,398,811 +0.02(+0.98%)
Mar 22, 2006 1.679 1.687 1.679 1.684 1,543,710 -0.01(-0.32%)
Mar 21, 2006 1.684 1.698 1.682 1.690 1,336,689 +0.00(+0.00%)
Mar 20, 2006 1.679 1.693 1.679 1.690 1,909,921 +0.01(+0.32%)
Mar 17, 2006 1.682 1.690 1.676 1.684 906,217 +0.01(+0.33%)
Mar 16, 2006 1.673 1.682 1.673 1.679 870,071 +0.01(+0.49%)
Mar 15, 2006 1.673 1.682 1.671 1.671 819,685 -0.01(-0.49%)
Mar 14, 2006 1.673 1.684 1.673 1.679 1,534,947 +0.00(+0.16%)
Mar 13, 2006 1.687 1.687 1.671 1.676 857,657 +0.00(+0.00%)
Mar 10, 2006 1.671 1.687 1.668 1.676 1,234,091 +0.00(+0.16%)
Mar 09, 2006 1.671 1.682 1.671 1.673 710,880 +0.00(+0.00%)
Mar 08, 2006 1.668 1.679 1.665 1.673 1,041,675 +0.01(+0.33%)
Mar 07, 2006 1.673 1.684 1.668 1.668 1,308,210 -0.01(-0.33%)
Mar 06, 2006 1.684 1.690 1.671 1.673 1,104,475 -0.01(-0.65%)
Mar 03, 2006 1.684 1.687 1.676 1.684 743,010 +0.00(+0.00%)
Mar 02, 2006 1.687 1.690 1.679 1.684 831,003 +0.00(+0.00%)
Mar 01, 2006 1.687 1.695 1.682 1.684 803,620 -0.01(-0.49%)
Feb 28, 2006 1.690 1.695 1.687 1.693 834,289 +0.00(+0.16%)
Feb 27, 2006 1.684 1.698 1.684 1.690 1,054,089 -0.00(-0.16%)
Feb 24, 2006 1.682 1.698 1.682 1.693 925,934 +0.01(+0.65%)
Feb 23, 2006 1.682 1.695 1.679 1.682 902,931 -0.01(-0.49%)
Feb 22, 2006 1.676 1.690 1.676 1.690 1,123,826 +0.01(+0.65%)
Feb 21, 2006 1.676 1.687 1.676 1.679 983,987 +0.00(+0.16%)
Feb 17, 2006 1.671 1.684 1.668 1.676 965,366 +0.00(+0.16%)
Feb 16, 2006 1.676 1.695 1.673 1.673 1,022,689 -0.01(-0.81%)
Feb 15, 2006 1.690 1.698 1.684 1.687 1,091,331 +0.00(+0.00%)
Feb 14, 2006 1.690 1.698 1.687 1.687 651,001 -0.01(-0.80%)
Feb 13, 2006 1.693 1.701 1.684 1.701 770,394 +0.01(+0.49%)
Feb 10, 2006 1.676 1.693 1.676 1.693 789,015 +0.02(+0.98%)
Feb 09, 2006 1.679 1.687 1.676 1.676 757,980 -0.01(-0.49%)
Feb 08, 2006 1.682 1.687 1.679 1.684 1,029,626 +0.00(+0.16%)
Feb 07, 2006 1.676 1.684 1.676 1.682 1,250,157 +0.01(+0.33%)
Feb 06, 2006 1.676 1.684 1.673 1.676 774,045 -0.00(-0.16%)
Feb 03, 2006 1.682 1.693 1.668 1.679 2,432,037 -0.01(-0.49%)
Feb 02, 2006 1.695 1.704 1.684 1.687 844,148 -0.01(-0.80%)
Feb 01, 2006 1.695 1.706 1.693 1.701 794,492 +0.00(+0.00%)
Jan 31, 2006 1.695 1.704 1.693 1.701 845,608 +0.00(+0.16%)
Jan 30, 2006 1.706 1.712 1.695 1.698 751,773 -0.01(-0.80%)
Jan 27, 2006 1.701 1.723 1.701 1.712 1,124,922 +0.01(+0.32%)
Jan 26, 2006 1.704 1.720 1.704 1.706 805,810 -0.01(-0.32%)
Jan 25, 2006 1.712 1.720 1.706 1.712 1,307,845 -0.00(-0.16%)
Jan 24, 2006 1.712 1.723 1.712 1.715 1,092,792 +0.00(+0.16%)
Jan 23, 2006 1.701 1.720 1.701 1.712 1,403,870 +0.01(+0.32%)
Jan 20, 2006 1.712 1.720 1.706 1.706 2,419,258 +0.00(+0.00%)
Jan 19, 2006 1.687 1.709 1.687 1.706 1,410,077 +0.01(+0.81%)
Jan 18, 2006 1.679 1.709 1.679 1.693 1,016,847 +0.00(+0.00%)
Jan 17, 2006 1.690 1.706 1.687 1.693 1,337,419 -0.01(-0.32%)
Jan 13, 2006 1.687 1.709 1.687 1.698 1,005,529 +0.01(+0.32%)
Jan 12, 2006 1.695 1.704 1.687 1.693 1,255,268 -0.01(-0.80%)
Jan 11, 2006 1.693 1.709 1.693 1.706 1,044,231 +0.01(+0.65%)
Jan 10, 2006 1.684 1.704 1.684 1.695 1,093,157 +0.00(+0.00%)
Jan 09, 2006 1.687 1.704 1.687 1.695 1,251,617 +0.00(+0.16%)
Jan 06, 2006 1.682 1.701 1.682 1.693 988,733 +0.01(+0.65%)
Jan 05, 2006 1.682 1.698 1.682 1.682 910,599 +0.00(+0.00%)
Jan 04, 2006 1.679 1.698 1.671 1.682 1,046,787 +0.01(+0.33%)
Jan 03, 2006 1.662 1.676 1.660 1.676 829,178 +0.01(+0.82%)
Dec 30, 2005 1.660 1.671 1.660 1.662 1,431,984 +0.00(+0.00%)
Dec 29, 2005 1.660 1.671 1.660 1.662 2,115,846 -0.01(-0.33%)
Dec 28, 2005 1.662 1.682 1.660 1.668 2,056,333 +0.01(+0.49%)
Dec 27, 2005 1.662 1.671 1.660 1.660 1,544,440 -0.01(-0.66%)
Dec 23, 2005 1.657 1.671 1.657 1.671 1,280,096 +0.01(+0.66%)
Dec 22, 2005 1.654 1.668 1.654 1.660 1,494,784 +0.00(+0.17%)
Dec 21, 2005 1.649 1.662 1.649 1.657 2,095,765 +0.00(+0.00%)
Dec 20, 2005 1.649 1.662 1.649 1.657 1,736,856 -0.01(-0.33%)
Dec 19, 2005 1.654 1.671 1.654 1.662 4,059,359 +0.00(+0.17%)
Dec 16, 2005 1.660 1.670 1.660 1.660 1,648,863 -0.00(-0.16%)
Dec 15, 2005 1.652 1.668 1.652 1.662 1,491,498 +0.00(+0.17%)
Dec 14, 2005 1.654 1.668 1.654 1.660 1,231,536 +0.01(+0.33%)
Dec 13, 2005 1.654 1.660 1.654 1.654 2,403,558 +0.00(+0.00%)
Dec 12, 2005 1.649 1.662 1.649 1.654 1,475,798 -0.01(-0.49%)
Dec 09, 2005 1.649 1.665 1.646 1.662 2,224,651 +0.01(+0.83%)
Dec 08, 2005 1.635 1.649 1.635 1.649 1,890,570 +0.01(+0.84%)
Dec 07, 2005 1.635 1.646 1.635 1.635 1,188,452 -0.01(-0.50%)
Dec 06, 2005 1.635 1.643 1.632 1.643 1,343,626 +0.01(+0.33%)
Dec 05, 2005 1.638 1.641 1.632 1.638 1,403,140 +0.00(+0.17%)
Dec 02, 2005 1.635 1.643 1.635 1.635 1,396,203 -0.00(-0.17%)
Dec 01, 2005 1.643 1.643 1.635 1.638 975,224 -0.00(-0.17%)
Nov 30, 2005 1.643 1.646 1.638 1.641 2,065,095 +0.00(+0.00%)
Nov 29, 2005 1.643 1.643 1.635 1.641 1,430,159 -0.00(-0.17%)
Nov 28, 2005 1.641 1.652 1.638 1.643 2,259,702 +0.00(+0.00%)
Nov 25, 2005 1.638 1.649 1.638 1.643 843,052 +0.01(+0.33%)
Nov 23, 2005 1.641 1.646 1.638 1.638 1,759,493 -0.00(-0.17%)
Nov 22, 2005 1.635 1.646 1.635 1.641 2,055,602 +0.00(+0.17%)
Nov 21, 2005 1.635 1.643 1.635 1.638 1,386,710 -0.01(-0.66%)
Nov 18, 2005 1.646 1.652 1.643 1.649 1,463,019 +0.00(+0.00%)
Nov 17, 2005 1.643 1.652 1.643 1.649 1,340,340 +0.00(+0.17%)
Nov 16, 2005 1.641 1.652 1.641 1.646 1,831,056 +0.01(+0.33%)
Nov 15, 2005 1.641 1.649 1.638 1.641 1,849,312 +0.00(+0.00%)
Nov 14, 2005 1.646 1.652 1.641 1.641 1,507,928 -0.00(-0.17%)
Nov 11, 2005 1.641 1.652 1.641 1.643 1,070,519 +0.00(+0.00%)
Nov 10, 2005 1.638 1.652 1.638 1.643 1,918,319 +0.00(+0.17%)
Nov 09, 2005 1.649 1.654 1.635 1.641 2,499,218 -0.01(-0.83%)
Nov 08, 2005 1.649 1.657 1.649 1.654 1,260,745 +0.01(+0.33%)
Nov 07, 2005 1.660 1.660 1.646 1.649 1,234,091 -0.00(-0.17%)
Nov 04, 2005 1.654 1.660 1.652 1.652 1,047,882 -0.01(-0.50%)
Nov 03, 2005 1.660 1.662 1.652 1.660 1,003,703 +0.01(+0.33%)
Nov 02, 2005 1.652 1.662 1.652 1.654 1,586,428 -0.01(-0.33%)
Nov 01, 2005 1.665 1.671 1.660 1.660 1,143,543 -0.01(-0.66%)
Oct 31, 2005 1.662 1.671 1.657 1.671 1,233,361 +0.01(+0.49%)
Oct 28, 2005 1.654 1.665 1.654 1.662 1,163,624 +0.00(+0.17%)
Oct 27, 2005 1.652 1.665 1.652 1.660 1,396,203 +0.00(+0.17%)
Oct 26, 2005 1.657 1.662 1.654 1.657 1,503,182 -0.01(-0.33%)
Oct 25, 2005 1.660 1.668 1.657 1.662 1,581,682 +0.00(+0.00%)
Oct 24, 2005 1.657 1.668 1.657 1.662 1,328,291 +0.00(+0.17%)
Oct 21, 2005 1.671 1.671 1.654 1.660 1,460,828 -0.01(-0.33%)
Oct 20, 2005 1.671 1.676 1.657 1.665 1,001,878 -0.01(-0.65%)
Oct 19, 2005 1.673 1.679 1.671 1.676 1,365,168 +0.00(+0.16%)
Oct 18, 2005 1.671 1.679 1.671 1.673 879,199 +0.00(+0.00%)
Oct 17, 2005 1.671 1.676 1.671 1.673 1,211,089 +0.00(+0.00%)
Oct 14, 2005 1.660 1.676 1.660 1.673 1,447,319 +0.01(+0.66%)
Oct 13, 2005 1.662 1.676 1.652 1.662 1,585,333 -0.01(-0.82%)
Oct 12, 2005 1.682 1.690 1.671 1.676 1,387,440 -0.01(-0.49%)
Oct 11, 2005 1.676 1.690 1.676 1.684 1,105,206 -0.01(-0.49%)
Oct 10, 2005 1.698 1.701 1.682 1.693 799,603 -0.01(-0.32%)
Oct 07, 2005 1.693 1.703 1.690 1.698 784,999 -0.00(-0.16%)
Oct 06, 2005 1.709 1.712 1.693 1.701 1,024,150 -0.01(-0.32%)
Oct 05, 2005 1.704 1.712 1.704 1.706 634,571 +0.00(+0.00%)
Oct 04, 2005 1.709 1.712 1.706 1.706 741,915 -0.01(-0.32%)
Oct 03, 2005 1.706 1.715 1.701 1.712 898,185 +0.00(+0.16%)
Sep 30, 2005 1.704 1.709 1.704 1.709 966,461 +0.00(+0.16%)
Sep 29, 2005 1.704 1.709 1.698 1.706 1,158,878 +0.00(+0.16%)
Sep 28, 2005 1.706 1.715 1.704 1.704 1,635,719 +0.00(+0.00%)
Sep 27, 2005 1.706 1.712 1.701 1.704 1,092,792 -0.01(-0.32%)
Sep 26, 2005 1.723 1.723 1.706 1.709 1,309,670 -0.01(-0.79%)
Sep 23, 2005 1.723 1.728 1.715 1.723 1,109,952 -0.00(-0.16%)
Sep 22, 2005 1.728 1.731 1.725 1.725 1,203,787 -0.01(-0.32%)
Sep 21, 2005 1.725 1.731 1.725 1.731 1,497,340 +0.00(+0.16%)
Sep 20, 2005 1.725 1.731 1.725 1.728 830,273 +0.00(+0.00%)
Sep 19, 2005 1.728 1.731 1.725 1.728 1,147,924 +0.00(+0.00%)
Sep 16, 2005 1.731 1.728 1.728 1.728 1,612,352 -0.01(-0.32%)
Sep 15, 2005 1.731 1.734 1.731 1.734 961,350 +0.00(+0.16%)
Sep 14, 2005 1.731 1.734 1.731 1.731 967,922 -0.00(-0.16%)
Sep 13, 2005 1.728 1.734 1.728 1.734 1,335,959 +0.00(+0.16%)
Sep 12, 2005 1.731 1.731 1.725 1.731 1,130,399 +0.00(+0.00%)
Sep 09, 2005 1.725 1.731 1.725 1.731 1,865,742 +0.01(+0.32%)
Sep 08, 2005 1.725 1.731 1.725 1.725 1,330,117 -0.00(-0.16%)
Sep 07, 2005 1.725 1.731 1.725 1.728 1,417,380 +0.00(+0.16%)
Sep 06, 2005 1.725 1.731 1.720 1.725 1,499,166 +0.00(+0.00%)
Sep 02, 2005 1.723 1.731 1.720 1.725 885,041 +0.00(+0.00%)
Sep 01, 2005 1.717 1.725 1.715 1.725 1,203,422 +0.01(+0.48%)
Aug 31, 2005 1.715 1.720 1.712 1.717 901,836 +0.00(+0.16%)
Aug 30, 2005 1.712 1.717 1.712 1.715 832,829 +0.00(+0.00%)
Aug 29, 2005 1.712 1.720 1.712 1.715 1,613,447 +0.00(+0.00%)
Aug 26, 2005 1.709 1.715 1.709 1.715 852,910 +0.00(+0.16%)
Aug 25, 2005 1.715 1.717 1.706 1.712 765,648 -0.00(-0.16%)
Aug 24, 2005 1.709 1.715 1.709 1.715 1,157,052 +0.01(+0.32%)
Aug 23, 2005 1.709 1.712 1.704 1.709 1,174,578 -0.00(-0.16%)
Aug 22, 2005 1.712 1.717 1.709 1.712 1,420,301 -0.01(-0.48%)
Aug 19, 2005 1.720 1.723 1.717 1.720 996,766 +0.00(+0.00%)
Aug 18, 2005 1.717 1.723 1.715 1.720 1,233,361 +0.01(+0.32%)
Aug 17, 2005 1.720 1.723 1.715 1.715 1,211,454 -0.01(-0.48%)
Aug 16, 2005 1.717 1.725 1.715 1.723 1,590,445 +0.01(+0.32%)
Aug 15, 2005 1.720 1.723 1.715 1.717 1,343,991 -0.01(-0.32%)
Aug 12, 2005 1.715 1.725 1.715 1.723 932,871 +0.01(+0.48%)
Aug 11, 2005 1.717 1.725 1.715 1.715 981,066 -0.01(-0.32%)
Aug 10, 2005 1.723 1.728 1.717 1.720 2,052,681 -0.00(-0.16%)
Aug 09, 2005 1.728 1.728 1.723 1.723 1,097,538 -0.01(-0.32%)
Aug 08, 2005 1.725 1.734 1.725 1.728 1,142,447 -0.01(-0.32%)
Aug 05, 2005 1.734 1.736 1.725 1.734 1,395,838 -0.00(-0.16%)
Aug 04, 2005 1.734 1.736 1.731 1.736 1,115,794 +0.00(+0.00%)
Aug 03, 2005 1.728 1.736 1.728 1.736 1,170,196 +0.01(+0.32%)
Aug 02, 2005 1.731 1.734 1.728 1.731 1,850,407 +0.00(+0.00%)
Aug 01, 2005 1.728 1.731 1.725 1.731 946,745 +0.00(+0.16%)
Jul 29, 2005 1.725 1.731 1.725 1.728 1,575,475 +0.00(+0.16%)
Jul 28, 2005 1.725 1.731 1.720 1.725 1,225,329 +0.00(+0.16%)
Jul 27, 2005 1.720 1.725 1.720 1.723 1,199,771 +0.00(+0.00%)
Jul 26, 2005 1.720 1.725 1.720 1.723 1,549,552 +0.00(+0.16%)
Jul 25, 2005 1.723 1.725 1.717 1.720 1,140,987 -0.00(-0.16%)
Jul 22, 2005 1.725 1.725 1.720 1.723 1,132,954 +0.00(+0.13%)
Jul 21, 2005 1.725 1.734 1.720 1.721 1,329,752 -0.01(-0.44%)
Jul 20, 2005 1.745 1.745 1.723 1.728 2,577,353 -0.02(-1.10%)
Jul 19, 2005 1.750 1.753 1.742 1.747 1,387,075 -0.00(-0.16%)
Jul 18, 2005 1.750 1.753 1.739 1.750 2,000,835 -0.01(-0.47%)
Jul 15, 2005 1.753 1.775 1.736 1.758 3,917,694 -0.02(-1.23%)
Jul 14, 2005 1.794 1.797 1.778 1.780 2,354,632 -0.00(-0.15%)
Jul 13, 2005 1.780 1.786 1.775 1.783 1,776,289 +0.00(+0.00%)
Jul 12, 2005 1.802 1.802 1.780 1.783 2,174,265 -0.02(-1.06%)
Jul 11, 2005 1.772 1.810 1.772 1.802 4,770,970 +0.03(+1.70%)
Jul 08, 2005 1.769 1.775 1.769 1.772 1,457,907 -0.00(-0.15%)
Jul 07, 2005 1.772 1.778 1.769 1.775 836,480 -0.00(-0.15%)
Jul 06, 2005 1.756 1.778 1.756 1.778 1,556,854 +0.01(+0.78%)
Jul 05, 2005 1.769 1.778 1.764 1.764 1,246,870 -0.01(-0.62%)
Jul 01, 2005 1.772 1.778 1.764 1.775 983,987 +0.01(+0.31%)
Jun 30, 2005 1.772 1.772 1.764 1.769 1,329,387 +0.00(+0.00%)
Jun 29, 2005 1.767 1.775 1.764 1.769 1,375,391 +0.00(+0.16%)
Jun 28, 2005 1.783 1.783 1.758 1.767 1,528,740 -0.01(-0.31%)
Jun 27, 2005 1.780 1.797 1.767 1.772 2,265,544 -0.01(-0.61%)
Jun 24, 2005 1.772 1.786 1.772 1.783 1,250,157 +0.01(+0.46%)
Jun 23, 2005 1.775 1.783 1.769 1.775 1,620,019 -0.01(-0.31%)
Jun 22, 2005 1.775 1.788 1.772 1.780 1,752,556 -0.01(-0.61%)
Jun 21, 2005 1.769 1.794 1.769 1.791 2,203,109 +0.01(+0.77%)
Jun 20, 2005 1.767 1.778 1.753 1.778 1,908,461 +0.00(+0.00%)
Jun 17, 2005 1.783 1.794 1.769 1.778 2,103,067 -0.01(-0.46%)
Jun 16, 2005 1.799 1.810 1.767 1.786 3,881,912 -0.02(-1.21%)
Jun 15, 2005 1.747 1.808 1.728 1.808 8,734,669 +0.06(+3.45%)
Jun 14, 2005 1.720 1.753 1.717 1.747 3,460,934 +0.02(+1.43%)
Jun 13, 2005 1.728 1.734 1.717 1.723 1,984,040 -0.01(-0.32%)
Jun 10, 2005 1.717 1.734 1.715 1.728 1,866,472 +0.00(+0.00%)
Jun 09, 2005 1.723 1.734 1.717 1.728 2,202,379 +0.00(+0.00%)
Jun 08, 2005 1.728 1.736 1.728 1.728 1,883,998 -0.01(-0.32%)
Jun 07, 2005 1.734 1.739 1.728 1.734 1,622,575 -0.00(-0.16%)
Jun 06, 2005 1.728 1.739 1.728 1.736 1,621,114 +0.01(+0.48%)
Jun 03, 2005 1.736 1.742 1.725 1.728 1,626,591 -0.01(-0.63%)
Jun 02, 2005 1.725 1.739 1.725 1.739 2,002,660 +0.01(+0.32%)
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.