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

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 4.029 4.029 3.855 3.855 8,661 -0.09(-2.34%)
May 27, 2016 4.024 3.947 3.947 3.947 6,623 -0.02(-0.52%)
May 26, 2016 4.009 4.050 3.896 3.968 23,738 -0.06(-1.38%)
May 25, 2016 4.059 4.064 3.858 4.023 26,723 -0.05(-1.11%)
May 24, 2016 4.075 4.085 3.987 4.068 3,612 +0.04(+0.97%)
May 23, 2016 4.167 4.259 4.029 4.029 15,972 -0.11(-2.58%)
May 20, 2016 4.343 4.376 3.993 4.136 56,053 -0.20(-4.68%)
May 19, 2016 4.320 4.387 4.320 4.339 10,760 -0.01(-0.27%)
May 18, 2016 4.462 4.542 4.340 4.351 6,814 +0.03(+0.59%)
May 17, 2016 4.368 4.524 4.320 4.325 26,133 -0.06(-1.29%)
May 16, 2016 4.397 4.673 4.376 4.382 19,247 -0.01(-0.12%)
May 13, 2016 4.443 4.566 4.382 4.387 35,618 -0.05(-1.04%)
May 12, 2016 4.673 4.673 4.356 4.433 16,799 -0.26(-5.56%)
May 11, 2016 4.760 4.899 4.597 4.694 33,531 +0.09(+1.95%)
May 10, 2016 4.991 5.126 4.351 4.604 70,506 -0.28(-5.81%)
May 09, 2016 5.226 5.226 4.888 4.888 57,424 -0.09(-1.85%)
May 06, 2016 5.114 5.216 4.980 4.980 20,028 -0.01(-0.21%)
May 05, 2016 5.272 5.272 4.955 4.991 27,249 -0.32(-5.98%)
May 04, 2016 5.313 5.323 5.221 5.308 7,894 +0.08(+1.47%)
May 03, 2016 5.436 5.436 5.146 5.231 3,258 -0.14(-2.57%)
May 02, 2016 5.472 5.631 5.349 5.370 3,369 -0.10(-1.87%)
Apr 29, 2016 5.549 5.549 5.324 5.472 2,893 -0.10(-1.84%)
Apr 28, 2016 5.380 5.615 5.231 5.574 33,061 +0.16(+2.93%)
Apr 27, 2016 4.940 5.492 4.940 5.416 43,850 +0.44(+8.74%)
Apr 26, 2016 4.868 4.980 4.812 4.980 10,076 +0.12(+2.52%)
Apr 25, 2016 4.893 4.893 4.771 4.858 27,482 -0.06(-1.14%)
Apr 22, 2016 4.745 4.934 4.521 4.914 42,824 +0.10(+2.12%)
Apr 21, 2016 4.577 4.926 4.495 4.812 28,369 +0.07(+1.51%)
Apr 20, 2016 4.904 4.913 4.708 4.740 30,876 -0.18(-3.74%)
Apr 19, 2016 4.858 4.955 4.720 4.924 32,106 +0.22(+4.59%)
Apr 18, 2016 4.904 4.904 4.607 4.708 33,672 -0.02(-0.36%)
Apr 15, 2016 4.827 4.853 4.403 4.725 35,630 +0.00(+0.00%)
Apr 14, 2016 4.776 4.888 4.648 4.725 35,933 -0.01(-0.11%)
Apr 13, 2016 4.853 4.934 4.684 4.730 30,307 -0.08(-1.70%)
Apr 12, 2016 4.618 4.980 4.470 4.812 51,718 +0.34(+7.64%)
Apr 11, 2016 4.470 4.679 4.418 4.470 41,233 -0.02(-0.55%)
Apr 08, 2016 4.367 4.587 4.342 4.495 35,953 +0.15(+3.53%)
Apr 07, 2016 4.311 4.418 4.311 4.342 20,273 +0.01(+0.18%)
Apr 06, 2016 4.138 4.332 4.138 4.334 16,229 +0.04(+1.01%)
Apr 05, 2016 4.301 4.337 4.245 4.291 20,162 +0.03(+0.81%)
Apr 04, 2016 4.229 4.267 4.194 4.256 4,610 +0.07(+1.62%)
Apr 01, 2016 4.189 4.189 4.189 4.189 3,488 -0.01(-0.14%)
Mar 31, 2016 4.138 4.444 4.138 4.195 13,077 +0.07(+1.63%)
Mar 30, 2016 3.831 4.127 3.831 4.127 28,498 +0.09(+2.15%)
Mar 29, 2016 3.928 4.086 3.729 4.040 32,537 +0.09(+2.33%)
Mar 28, 2016 3.571 3.984 3.571 3.948 16,425 +0.38(+10.57%)
Mar 24, 2016 3.673 3.571 3.571 3.571 6,273 -0.05(-1.41%)
Mar 23, 2016 3.805 3.805 3.576 3.622 8,084 -0.19(-4.95%)
Mar 22, 2016 3.806 3.811 3.806 3.811 2,885 +0.02(+0.49%)
Mar 21, 2016 3.859 3.913 3.778 3.792 5,596 -0.08(-1.94%)
Mar 18, 2016 3.943 3.953 3.780 3.867 31,418 -0.05(-1.29%)
Mar 17, 2016 3.830 3.948 3.734 3.918 16,455 +0.04(+0.97%)
Mar 16, 2016 3.811 3.905 3.729 3.880 7,231 -0.01(-0.18%)
Mar 15, 2016 3.811 3.918 3.811 3.887 6,314 -0.01(-0.25%)
Mar 14, 2016 3.754 3.897 3.754 3.897 4,804 +0.10(+2.68%)
Mar 11, 2016 3.953 3.953 3.673 3.795 35,139 -0.29(-7.00%)
Mar 10, 2016 3.913 4.229 3.913 4.081 16,845 +0.22(+5.68%)
Mar 09, 2016 3.877 4.106 3.601 3.862 57,727 +0.08(+2.02%)
Mar 08, 2016 3.790 3.979 3.785 3.785 11,240 -0.03(-0.81%)
Mar 07, 2016 3.668 4.004 3.668 3.816 26,146 +0.21(+5.95%)
Mar 04, 2016 3.469 3.770 3.469 3.601 31,814 +0.18(+5.37%)
Mar 03, 2016 3.555 3.555 3.413 3.418 5,710 +0.08(+2.29%)
Mar 02, 2016 3.469 3.479 3.163 3.341 34,523 -0.10(-2.82%)
Mar 01, 2016 3.494 3.586 3.438 3.438 15,851 +0.05(+1.35%)
Feb 29, 2016 3.698 3.749 3.392 3.392 41,302 -0.12(-3.34%)
Feb 26, 2016 3.673 3.724 3.474 3.510 52,009 -0.05(-1.47%)
Feb 25, 2016 3.586 3.765 3.561 3.562 61,774 -0.19(-5.11%)
Feb 24, 2016 3.702 3.798 3.702 3.754 3,644 +0.03(+0.88%)
Feb 23, 2016 3.651 3.737 3.559 3.721 12,297 +0.06(+1.50%)
Feb 22, 2016 3.671 3.885 3.488 3.666 53,345 -0.25(-6.36%)
Feb 19, 2016 3.839 3.915 3.407 3.915 29,167 +0.15(+3.91%)
Feb 18, 2016 3.712 3.768 3.681 3.768 3,803 -0.01(-0.13%)
Feb 17, 2016 3.758 3.793 3.610 3.773 12,500 +0.17(+4.80%)
Feb 16, 2016 3.885 3.885 3.560 3.600 18,494 -0.10(-2.61%)
Feb 12, 2016 3.432 3.697 3.697 3.697 61,949 +0.21(+5.91%)
Feb 11, 2016 3.575 3.575 3.412 3.490 28,258 -0.03(-0.81%)
Feb 10, 2016 3.564 3.608 3.519 3.519 2,582 -0.04(-1.00%)
Feb 09, 2016 3.564 3.717 3.503 3.554 2,708 -0.18(-4.90%)
Feb 05, 2016 3.890 3.956 3.737 3.737 108 -0.08(-2.00%)
Feb 04, 2016 3.798 4.114 3.763 3.814 34,455 +0.13(+3.43%)
Feb 03, 2016 3.915 3.920 3.498 3.687 42,031 -0.05(-1.40%)
Feb 02, 2016 3.885 4.017 3.564 3.740 69,259 -0.25(-6.31%)
Feb 01, 2016 4.068 4.068 3.946 3.992 5,789 -0.08(-1.88%)
Jan 29, 2016 3.839 4.108 3.773 4.068 56,276 +0.39(+10.50%)
Jan 28, 2016 3.712 3.992 3.560 3.681 56,152 +0.13(+3.58%)
Jan 27, 2016 3.686 3.686 3.341 3.554 18,089 +0.10(+3.04%)
Jan 26, 2016 3.540 3.869 3.364 3.449 25,465 -0.12(-3.27%)
Jan 25, 2016 3.697 3.894 3.429 3.566 29,791 -0.07(-1.79%)
Jan 22, 2016 3.586 4.020 3.374 3.631 71,102 +0.17(+4.81%)
Jan 21, 2016 3.197 3.505 2.848 3.465 96,153 +0.03(+0.88%)
Jan 20, 2016 3.470 3.636 3.217 3.434 53,339 +0.07(+2.10%)
Jan 19, 2016 3.990 4.071 3.247 3.364 74,187 -0.49(-12.83%)
Jan 15, 2016 4.470 3.859 3.859 3.859 130,483 -0.37(-8.72%)
Jan 14, 2016 4.295 4.404 3.995 4.227 35,808 +0.15(+3.59%)
Jan 13, 2016 4.641 4.641 4.075 4.081 44,615 -0.31(-7.13%)
Jan 12, 2016 4.505 4.535 3.914 4.394 44,399 -0.24(-5.13%)
Jan 11, 2016 3.823 4.631 3.758 4.631 68,542 +0.73(+18.63%)
Jan 08, 2016 3.965 3.965 3.749 3.904 32,185 -0.05(-1.15%)
Jan 07, 2016 3.838 3.960 3.692 3.949 43,475 +0.12(+3.03%)
Jan 06, 2016 3.889 3.889 3.747 3.833 3,890 +0.00(+0.00%)
Jan 05, 2016 3.853 3.965 3.803 3.833 6,320 -0.15(-3.68%)
Jan 04, 2016 3.743 3.995 3.743 3.980 15,115 +0.19(+5.07%)
Dec 31, 2015 3.611 3.788 3.788 3.788 36,234 +0.26(+7.45%)
Dec 30, 2015 3.742 3.823 3.510 3.525 28,068 -0.32(-8.28%)
Dec 29, 2015 3.828 3.859 3.717 3.843 24,930 +0.12(+3.33%)
Dec 28, 2015 3.504 3.790 3.494 3.720 31,150 +0.21(+5.99%)
Dec 24, 2015 3.229 3.509 3.509 3.509 25,768 +0.34(+10.74%)
Dec 23, 2015 3.079 3.289 3.079 3.169 49,745 +0.15(+4.92%)
Dec 22, 2015 2.979 3.074 2.979 3.020 19,941 +0.03(+1.06%)
Dec 21, 2015 2.853 3.059 2.853 2.989 47,098 +0.14(+4.74%)
Dec 18, 2015 2.929 2.949 2.838 2.853 20,611 -0.07(-2.40%)
Dec 17, 2015 3.064 3.084 2.849 2.924 19,660 -0.14(-4.58%)
Dec 16, 2015 3.094 3.094 2.964 3.064 16,665 -0.02(-0.65%)
Dec 15, 2015 3.089 3.122 3.079 3.084 7,119 -0.04(-1.12%)
Dec 14, 2015 3.096 3.159 3.079 3.119 10,409 -0.02(-0.64%)
Dec 11, 2015 3.184 3.184 3.129 3.139 4,904 -0.05(-1.41%)
Dec 10, 2015 3.199 3.199 3.167 3.184 11,348 +0.10(+3.25%)
Dec 09, 2015 3.089 3.187 3.014 3.084 18,531 -0.06(-1.75%)
Dec 08, 2015 3.229 3.294 3.019 3.139 24,602 -0.20(-6.00%)
Dec 07, 2015 3.755 3.755 3.339 3.339 30,341 -0.45(-11.77%)
Dec 04, 2015 3.880 3.935 3.770 3.785 10,521 -0.06(-1.56%)
Dec 03, 2015 4.010 4.010 3.765 3.845 15,822 -0.20(-4.95%)
Dec 02, 2015 4.105 4.120 4.045 4.045 7,502 -0.06(-1.46%)
Dec 01, 2015 4.165 4.185 4.080 4.105 12,564 -0.10(-2.42%)
Nov 30, 2015 4.250 4.300 4.020 4.207 43,737 +0.01(+0.16%)
Nov 27, 2015 4.205 4.298 4.200 4.200 11,224 -0.04(-0.94%)
Nov 25, 2015 4.205 4.240 4.240 4.240 19,576 +0.00(+0.02%)
Nov 24, 2015 4.418 4.418 4.219 4.239 8,726 -0.11(-2.51%)
Nov 23, 2015 4.487 4.487 4.264 4.348 22,148 -0.16(-3.58%)
Nov 20, 2015 4.676 4.681 4.428 4.510 21,939 -0.27(-5.65%)
Nov 19, 2015 4.309 4.834 4.289 4.780 58,409 +0.49(+11.44%)
Nov 18, 2015 4.304 4.319 4.239 4.289 6,974 +0.02(+0.58%)
Nov 17, 2015 4.304 4.304 4.264 4.264 1,922 -0.02(-0.46%)
Nov 16, 2015 4.289 4.314 4.263 4.284 7,593 +0.05(+1.17%)
Nov 13, 2015 4.254 4.319 4.219 4.234 9,666 -0.05(-1.27%)
Nov 12, 2015 4.210 4.314 4.210 4.289 7,659 -0.01(-0.27%)
Nov 11, 2015 4.319 4.319 4.259 4.300 20,049 -0.02(-0.42%)
Nov 10, 2015 4.393 4.393 4.319 4.319 6,609 +0.07(+1.75%)
Nov 09, 2015 4.508 4.508 4.056 4.244 36,924 -0.24(-5.31%)
Nov 06, 2015 5.023 5.023 4.348 4.482 15,805 -0.58(-11.37%)
Nov 05, 2015 5.201 5.201 4.770 5.057 9,676 -0.06(-1.16%)
Nov 04, 2015 5.087 5.320 5.087 5.117 5,471 +0.10(+1.98%)
Nov 03, 2015 4.909 5.057 4.909 5.018 5,380 +0.03(+0.70%)
Nov 02, 2015 5.042 5.042 4.963 4.983 5,376 -0.07(-1.37%)
Oct 30, 2015 4.715 5.157 4.671 5.052 16,126 +0.36(+7.60%)
Oct 29, 2015 4.671 4.695 4.552 4.695 6,264 +0.12(+2.71%)
Oct 28, 2015 4.611 4.720 4.572 4.572 33,441 -0.10(-2.17%)
Oct 27, 2015 4.820 4.973 4.673 4.673 20,106 -0.22(-4.52%)
Oct 26, 2015 4.988 5.111 4.820 4.894 29,284 -0.09(-1.87%)
Oct 23, 2015 4.943 5.017 4.938 4.988 7,943 +0.05(+1.00%)
Oct 22, 2015 4.970 5.027 4.938 4.938 4,714 +0.00(+0.10%)
Oct 21, 2015 5.091 5.268 4.933 4.933 8,508 +0.00(+0.10%)
Oct 20, 2015 4.894 5.140 4.894 4.929 38,927 +0.00(+0.10%)
Oct 19, 2015 4.871 5.096 4.796 4.924 14,831 +0.12(+2.46%)
Oct 16, 2015 4.874 5.091 4.802 4.806 28,194 -0.10(-2.01%)
Oct 15, 2015 5.047 5.165 4.870 4.904 17,848 -0.17(-3.39%)
Oct 14, 2015 5.105 5.165 5.076 5.076 1,510 -0.09(-1.71%)
Oct 13, 2015 5.165 5.165 5.097 5.165 13,763 -0.20(-3.67%)
Oct 12, 2015 5.253 5.391 5.076 5.361 5,001 +0.15(+2.98%)
Oct 09, 2015 5.243 5.248 4.938 5.206 3,008 -0.03(-0.61%)
Oct 08, 2015 5.066 5.238 5.051 5.238 5,879 -0.01(-0.10%)
Oct 07, 2015 5.248 5.386 5.174 5.244 7,483 +0.13(+2.60%)
Oct 06, 2015 4.845 5.240 4.810 5.111 108,469 +0.14(+2.77%)
Oct 05, 2015 4.688 5.091 4.688 4.973 19,427 +0.26(+5.53%)
Oct 02, 2015 4.668 4.717 4.589 4.712 23,207 -0.10(-2.05%)
Oct 01, 2015 4.850 4.914 4.801 4.810 14,125 -0.04(-0.81%)
Sep 30, 2015 5.411 5.411 4.849 4.850 17,598 -0.57(-10.53%)
Sep 29, 2015 5.780 5.780 5.420 5.420 20,245 -0.19(-3.33%)
Sep 28, 2015 5.612 5.799 5.607 5.607 3,645 -0.13(-2.25%)
Sep 25, 2015 5.819 5.893 5.624 5.736 11,101 +0.11(+1.91%)
Sep 24, 2015 5.819 6.108 5.494 5.629 153,563 -0.03(-0.46%)
Sep 23, 2015 5.653 5.690 5.653 5.654 3,717 -0.02(-0.32%)
Sep 22, 2015 5.721 5.858 5.453 5.673 96,144 -0.05(-0.85%)
Sep 21, 2015 5.717 5.721 5.570 5.721 3,261 -0.00(-0.09%)
Sep 18, 2015 5.868 5.956 5.526 5.726 24,909 -0.14(-2.42%)
Sep 17, 2015 5.824 5.868 5.531 5.868 48,145 +0.11(+1.87%)
Sep 16, 2015 5.746 5.812 5.746 5.761 6,421 -0.11(-1.92%)
Sep 14, 2015 5.780 5.971 5.780 5.873 192 -0.03(-0.48%)
Sep 11, 2015 5.932 5.932 5.901 5.901 1,004 -0.03(-0.51%)
Sep 10, 2015 6.003 6.113 5.898 5.932 3,642 +0.03(+0.58%)
Sep 09, 2015 5.824 5.946 5.824 5.898 7,637 -0.15(-2.55%)
Sep 08, 2015 6.142 6.206 5.966 6.052 36,927 -0.21(-3.32%)
Sep 04, 2015 6.044 6.259 6.259 6.259 5,316 -0.00(-0.08%)
Sep 03, 2015 5.942 6.269 5.868 6.264 9,969 +0.40(+6.84%)
Sep 02, 2015 5.868 6.000 5.746 5.863 42,297 -0.03(-0.50%)
Sep 01, 2015 5.717 6.020 5.717 5.893 28,870 +0.03(+0.50%)
Aug 31, 2015 5.717 6.107 5.653 5.863 16,662 +0.01(+0.15%)
Aug 28, 2015 5.677 6.064 5.575 5.854 46,540 +0.30(+5.38%)
Aug 27, 2015 5.130 5.648 4.846 5.555 63,376 +0.33(+6.24%)
Aug 26, 2015 5.083 5.229 4.811 5.229 49,468 +0.32(+6.54%)
Aug 25, 2015 4.378 4.913 4.378 4.908 44,620 +0.70(+16.65%)
Aug 24, 2015 4.368 4.421 3.599 4.207 26,652 -0.44(-9.42%)
Aug 21, 2015 4.572 4.645 4.475 4.645 33,235 -0.24(-4.98%)
Aug 20, 2015 5.200 5.200 4.869 4.888 27,649 -0.15(-2.90%)
Aug 19, 2015 5.385 5.385 4.961 5.034 69,794 -0.42(-7.75%)
Aug 18, 2015 5.696 5.696 5.399 5.458 13,007 -0.24(-4.18%)
Aug 17, 2015 5.779 5.866 5.696 5.696 25,044 -0.16(-2.66%)
Aug 14, 2015 5.842 5.852 5.842 5.852 1,667 -0.07(-1.15%)
Aug 13, 2015 5.837 5.963 5.837 5.920 11,366 +0.05(+0.91%)
Aug 12, 2015 5.793 5.881 5.779 5.866 13,021 -0.01(-0.17%)
Aug 11, 2015 5.749 5.876 5.749 5.876 17,022 +0.10(+1.68%)
Aug 10, 2015 5.832 5.837 5.779 5.779 11,977 -0.01(-0.17%)
Aug 07, 2015 5.803 5.803 5.741 5.788 6,959 +0.01(+0.17%)
Aug 06, 2015 5.769 5.847 5.745 5.779 16,346 -0.08(-1.33%)
Aug 05, 2015 5.847 5.973 5.847 5.856 7,906 -0.03(-0.58%)
Aug 04, 2015 6.036 6.036 5.890 5.890 16,925 -0.11(-1.78%)
Aug 03, 2015 6.017 6.056 5.997 5.997 6,747 -0.05(-0.88%)
Jul 31, 2015 6.051 6.100 6.051 6.051 28,804 -0.02(-0.32%)
Jul 30, 2015 6.075 6.153 6.032 6.070 15,063 +0.08(+1.38%)
Jul 29, 2015 5.925 6.109 5.925 5.988 8,019 -0.15(-2.51%)
Jul 28, 2015 5.891 6.166 5.891 6.142 16,619 +0.26(+4.39%)
Jul 27, 2015 5.838 6.026 5.838 5.884 15,770 +0.03(+0.54%)
Jul 24, 2015 5.930 5.930 5.826 5.852 9,372 -0.17(-2.81%)
Jul 23, 2015 5.993 6.148 5.862 6.022 29,273 +0.16(+2.81%)
Jul 22, 2015 5.818 6.128 5.818 5.857 47,835 +0.02(+0.42%)
Jul 21, 2015 6.060 6.074 5.828 5.833 50,442 -0.23(-3.83%)
Jul 20, 2015 6.089 6.191 6.065 6.065 7,118 -0.09(-1.42%)
Jul 17, 2015 6.056 6.191 6.056 6.152 24,015 +0.03(+0.55%)
Jul 16, 2015 6.002 6.186 6.002 6.118 30,207 +0.11(+1.85%)
Jul 15, 2015 6.230 6.230 6.003 6.007 29,108 -0.13(-2.13%)
Jul 14, 2015 6.143 6.288 6.002 6.138 18,299 -0.06(-0.94%)
Jul 13, 2015 6.215 6.278 6.103 6.196 19,412 -0.06(-1.01%)
Jul 10, 2015 6.341 6.341 6.254 6.259 11,868 -0.03(-0.46%)
Jul 09, 2015 6.210 6.341 6.210 6.288 21,313 +0.13(+2.12%)
Jul 08, 2015 6.293 6.293 6.007 6.157 18,340 +0.00(+0.00%)
Jul 07, 2015 6.123 6.230 6.056 6.157 43,040 -0.13(-2.11%)
Jul 06, 2015 6.574 6.583 6.257 6.290 33,766 -0.42(-6.25%)
Jul 02, 2015 6.665 6.709 6.709 6.709 14,254 -0.06(-0.86%)
Jul 01, 2015 6.777 6.880 6.656 6.767 14,370 -0.01(-0.14%)
Jun 30, 2015 7.087 7.087 6.656 6.777 41,817 +0.03(+0.43%)
Jun 29, 2015 7.106 7.164 6.748 6.748 41,179 -0.50(-6.88%)
Jun 26, 2015 7.474 7.474 7.242 7.246 19,836 -0.06(-0.81%)
Jun 25, 2015 7.353 7.358 7.243 7.305 9,961 -0.04(-0.59%)
Jun 24, 2015 7.315 7.358 7.262 7.349 10,341 +0.09(+1.21%)
Jun 23, 2015 7.103 7.339 7.103 7.261 23,015 +0.16(+2.22%)
Jun 22, 2015 7.527 7.527 6.988 7.103 68,678 -0.58(-7.58%)
Jun 19, 2015 8.229 8.229 7.459 7.685 29,080 -0.63(-7.55%)
Jun 18, 2015 8.321 8.359 8.205 8.313 7,559 -0.08(-0.96%)
Jun 17, 2015 8.350 8.393 8.287 8.393 16,926 +0.16(+1.99%)
Jun 16, 2015 8.287 8.378 8.152 8.229 17,997 -0.11(-1.33%)
Jun 15, 2015 8.442 8.485 8.205 8.340 14,713 -0.20(-2.37%)
Jun 12, 2015 8.634 8.662 8.436 8.542 24,989 -0.11(-1.28%)
Jun 11, 2015 8.778 8.778 8.653 8.653 7,013 -0.13(-1.43%)
Jun 10, 2015 8.807 8.850 8.778 8.778 9,614 -0.03(-0.38%)
Jun 09, 2015 8.778 8.845 8.778 8.812 3,883 -0.03(-0.38%)
Jun 08, 2015 8.845 8.855 8.845 8.845 25,930 -0.00(-0.03%)
Jun 05, 2015 8.797 8.855 8.778 8.848 5,307 -0.03(-0.35%)
Jun 04, 2015 8.807 8.927 8.807 8.879 10,431 +0.07(+0.82%)
Jun 03, 2015 8.783 8.932 8.783 8.807 5,836 -0.10(-1.08%)
Jun 02, 2015 8.898 8.937 8.807 8.903 4,336 +0.01(+0.11%)
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.