Skip to main content

Putnam Premier Income Trust (NY: PPT )

3.580 +0.070 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.118 2.128 2.101 2.101 785,447 -0.02(-1.12%)
May 27, 2004 2.128 2.138 2.121 2.124 824,514 -0.00(-0.16%)
May 26, 2004 2.138 2.145 2.128 2.128 630,061 -0.01(-0.48%)
May 25, 2004 2.104 2.138 2.104 2.138 607,737 +0.03(+1.45%)
May 24, 2004 2.111 2.128 2.107 2.107 590,113 -0.00(-0.16%)
May 21, 2004 2.104 2.121 2.101 2.111 558,684 +0.00(+0.00%)
May 20, 2004 2.094 2.114 2.094 2.111 606,269 +0.00(+0.16%)
May 19, 2004 2.111 2.118 2.097 2.107 479,669 +0.00(+0.16%)
May 18, 2004 2.070 2.104 2.066 2.104 1,557,971 +0.02(+0.98%)
May 17, 2004 2.063 2.090 2.063 2.084 679,409 +0.01(+0.33%)
May 14, 2004 2.053 2.087 2.053 2.077 636,817 -0.01(-0.33%)
May 13, 2004 2.036 2.087 2.036 2.084 666,485 +0.02(+0.82%)
May 12, 2004 2.066 2.094 2.056 2.066 945,239 -0.01(-0.49%)
May 11, 2004 2.043 2.080 2.026 2.077 893,542 +0.03(+1.67%)
May 10, 2004 1.975 2.053 1.975 2.043 2,463,262 -0.04(-1.96%)
May 07, 2004 2.077 2.107 2.063 2.084 1,120,305 -0.04(-2.08%)
May 06, 2004 2.128 2.138 2.111 2.128 609,206 +0.00(+0.00%)
May 05, 2004 2.135 2.135 2.118 2.128 1,007,217 +0.00(+0.16%)
May 04, 2004 2.104 2.131 2.101 2.124 763,123 +0.02(+1.13%)
May 03, 2004 2.101 2.114 2.101 2.101 776,341 +0.01(+0.33%)
Apr 30, 2004 2.084 2.101 2.084 2.094 599,807 +0.00(+0.00%)
Apr 29, 2004 2.101 2.107 2.090 2.094 756,367 -0.01(-0.32%)
Apr 28, 2004 2.111 2.118 2.097 2.101 777,810 -0.00(-0.16%)
Apr 27, 2004 2.104 2.128 2.101 2.104 845,663 +0.00(+0.00%)
Apr 26, 2004 2.104 2.118 2.101 2.104 783,685 +0.00(+0.00%)
Apr 23, 2004 2.114 2.114 2.101 2.104 650,917 -0.01(-0.48%)
Apr 22, 2004 2.090 2.124 2.090 2.114 796,315 +0.01(+0.49%)
Apr 21, 2004 2.128 2.131 2.097 2.104 1,199,908 -0.04(-1.75%)
Apr 20, 2004 2.169 2.172 2.138 2.141 774,873 -0.03(-1.56%)
Apr 19, 2004 2.186 2.186 2.165 2.175 368,931 -0.01(-0.62%)
Apr 16, 2004 2.128 2.189 2.128 2.189 629,768 +0.06(+2.88%)
Apr 15, 2004 2.124 2.141 2.124 2.128 736,981 +0.00(+0.00%)
Apr 14, 2004 2.138 2.145 2.124 2.128 1,167,597 -0.03(-1.26%)
Apr 13, 2004 2.192 2.196 2.155 2.155 1,154,966 -0.04(-2.01%)
Apr 12, 2004 2.216 2.220 2.196 2.199 776,635 -0.00(-0.15%)
Apr 08, 2004 2.189 2.213 2.189 2.203 767,236 +0.01(+0.62%)
Apr 07, 2004 2.196 2.209 2.182 2.189 928,203 +0.00(+0.16%)
Apr 06, 2004 2.213 2.230 2.182 2.186 803,365 -0.03(-1.23%)
Apr 05, 2004 2.247 2.257 2.182 2.213 1,362,637 -0.03(-1.51%)
Apr 02, 2004 2.230 2.291 2.230 2.247 971,088 -0.06(-2.51%)
Apr 01, 2004 2.291 2.305 2.284 2.305 569,846 +0.02(+1.04%)
Mar 31, 2004 2.284 2.291 2.281 2.281 378,624 +0.00(+0.00%)
Mar 30, 2004 2.288 2.295 2.281 2.281 426,797 -0.01(-0.30%)
Mar 29, 2004 2.274 2.291 2.274 2.288 575,427 +0.01(+0.30%)
Mar 26, 2004 2.281 2.295 2.278 2.281 447,064 -0.00(-0.15%)
Mar 25, 2004 2.281 2.288 2.278 2.284 532,835 -0.01(-0.30%)
Mar 24, 2004 2.274 2.295 2.267 2.291 654,441 +0.02(+0.75%)
Mar 23, 2004 2.288 2.298 2.271 2.274 755,486 -0.02(-0.89%)
Mar 22, 2004 2.291 2.301 2.288 2.295 477,025 -0.01(-0.44%)
Mar 19, 2004 2.312 2.322 2.301 2.305 677,940 -0.01(-0.29%)
Mar 18, 2004 2.318 2.322 2.308 2.312 344,845 -0.01(-0.29%)
Mar 17, 2004 2.305 2.322 2.305 2.318 697,620 +0.01(+0.29%)
Mar 16, 2004 2.308 2.318 2.298 2.312 528,723 +0.01(+0.44%)
Mar 15, 2004 2.312 2.315 2.291 2.301 591,876 -0.01(-0.44%)
Mar 12, 2004 2.298 2.315 2.295 2.312 412,697 +0.00(+0.15%)
Mar 11, 2004 2.298 2.318 2.298 2.308 374,806 +0.00(+0.00%)
Mar 10, 2004 2.315 2.315 2.305 2.308 720,532 +0.00(+0.00%)
Mar 09, 2004 2.308 2.318 2.308 2.308 546,347 +0.00(+0.00%)
Mar 08, 2004 2.308 2.322 2.305 2.308 526,667 -0.01(-0.29%)
Mar 05, 2004 2.298 2.322 2.298 2.315 686,752 +0.01(+0.59%)
Mar 04, 2004 2.298 2.305 2.288 2.301 443,540 +0.01(+0.45%)
Mar 03, 2004 2.322 2.322 2.291 2.291 581,889 -0.02(-0.88%)
Mar 02, 2004 2.295 2.318 2.288 2.312 521,967 +0.01(+0.44%)
Mar 01, 2004 2.288 2.315 2.288 2.301 617,137 +0.01(+0.30%)
Feb 27, 2004 2.288 2.305 2.281 2.295 444,421 +0.00(+0.15%)
Feb 26, 2004 2.288 2.291 2.274 2.291 576,895 +0.01(+0.45%)
Feb 25, 2004 2.267 2.291 2.267 2.281 870,630 +0.01(+0.60%)
Feb 24, 2004 2.281 2.281 2.261 2.267 1,599,681 -0.01(-0.60%)
Feb 23, 2004 2.295 2.295 2.267 2.281 807,477 -0.01(-0.59%)
Feb 20, 2004 2.298 2.312 2.291 2.295 935,546 -0.03(-1.17%)
Feb 19, 2004 2.298 2.322 2.298 2.322 641,517 +0.02(+0.89%)
Feb 18, 2004 2.288 2.312 2.288 2.301 909,697 +0.01(+0.45%)
Feb 17, 2004 2.284 2.298 2.284 2.291 585,414 +0.00(+0.00%)
Feb 13, 2004 2.295 2.301 2.284 2.291 561,621 +0.00(+0.15%)
Feb 12, 2004 2.281 2.298 2.281 2.288 572,196 +0.00(+0.00%)
Feb 11, 2004 2.278 2.288 2.271 2.288 756,661 +0.00(+0.15%)
Feb 10, 2004 2.284 2.288 2.274 2.284 723,469 -0.01(-0.30%)
Feb 09, 2004 2.295 2.295 2.278 2.291 591,582 +0.00(+0.00%)
Feb 06, 2004 2.284 2.295 2.281 2.291 460,576 +0.01(+0.30%)
Feb 05, 2004 2.284 2.295 2.278 2.284 462,632 -0.00(-0.15%)
Feb 04, 2004 2.288 2.295 2.267 2.288 645,923 +0.00(+0.15%)
Feb 03, 2004 2.274 2.291 2.264 2.284 842,726 +0.01(+0.45%)
Feb 02, 2004 2.284 2.291 2.274 2.274 489,068 -0.01(-0.45%)
Jan 30, 2004 2.274 2.288 2.264 2.284 680,290 +0.01(+0.60%)
Jan 29, 2004 2.271 2.274 2.264 2.271 645,336 +0.00(+0.00%)
Jan 28, 2004 2.264 2.274 2.261 2.271 789,266 +0.01(+0.45%)
Jan 27, 2004 2.267 2.271 2.261 2.261 572,783 -0.00(-0.15%)
Jan 26, 2004 2.271 2.274 2.264 2.264 651,504 +0.00(+0.15%)
Jan 23, 2004 2.267 2.274 2.261 2.261 809,827 -0.01(-0.30%)
Jan 22, 2004 2.267 2.274 2.264 2.267 788,385 +0.00(+0.00%)
Jan 21, 2004 2.271 2.271 2.261 2.267 641,517 -0.02(-0.89%)
Jan 20, 2004 2.267 2.288 2.267 2.288 754,899 +0.02(+0.75%)
Jan 16, 2004 2.271 2.278 2.267 2.271 639,167 -0.00(-0.15%)
Jan 15, 2004 2.267 2.281 2.267 2.274 598,925 +0.00(+0.15%)
Jan 14, 2004 2.271 2.278 2.264 2.271 628,593 +0.00(+0.00%)
Jan 13, 2004 2.271 2.281 2.271 2.271 789,560 -0.00(-0.15%)
Jan 12, 2004 2.267 2.278 2.267 2.274 729,344 +0.00(+0.15%)
Jan 09, 2004 2.261 2.278 2.261 2.271 999,286 +0.02(+0.76%)
Jan 08, 2004 2.254 2.261 2.254 2.254 685,577 +0.00(+0.15%)
Jan 07, 2004 2.250 2.264 2.250 2.250 611,556 -0.01(-0.30%)
Jan 06, 2004 2.247 2.271 2.247 2.257 778,985 +0.01(+0.30%)
Jan 05, 2004 2.244 2.261 2.227 2.250 1,166,715 +0.01(+0.30%)
Jan 02, 2004 2.247 2.247 2.227 2.244 415,928 +0.00(+0.00%)
Dec 31, 2003 2.237 2.250 2.230 2.244 610,969 +0.01(+0.30%)
Dec 30, 2003 2.240 2.244 2.227 2.237 724,057 +0.00(+0.00%)
Dec 29, 2003 2.250 2.261 2.233 2.237 644,748 -0.00(-0.15%)
Dec 26, 2003 2.244 2.254 2.233 2.240 521,086 +0.00(+0.00%)
Dec 24, 2003 2.237 2.240 2.227 2.240 475,850 +0.01(+0.46%)
Dec 23, 2003 2.237 2.240 2.223 2.230 502,287 +0.00(+0.00%)
Dec 22, 2003 2.233 2.244 2.230 2.230 864,168 -0.01(-0.46%)
Dec 19, 2003 2.247 2.250 2.240 2.240 851,244 -0.01(-0.30%)
Dec 18, 2003 2.240 2.247 2.230 2.247 1,089,463 +0.01(+0.61%)
Dec 17, 2003 2.237 2.247 2.233 2.233 912,047 +0.00(+0.00%)
Dec 16, 2003 2.230 2.240 2.230 2.233 839,201 -0.01(-0.30%)
Dec 15, 2003 2.220 2.244 2.216 2.240 1,237,212 +0.03(+1.23%)
Dec 12, 2003 2.206 2.230 2.206 2.213 1,103,562 +0.00(+0.15%)
Dec 11, 2003 2.209 2.220 2.206 2.209 964,038 -0.00(-0.15%)
Dec 10, 2003 2.203 2.213 2.196 2.213 1,008,686 +0.02(+0.78%)
Dec 09, 2003 2.189 2.199 2.189 2.196 1,265,117 +0.01(+0.47%)
Dec 08, 2003 2.175 2.189 2.172 2.186 1,593,806 +0.02(+0.78%)
Dec 05, 2003 2.158 2.169 2.158 2.169 936,133 +0.01(+0.47%)
Dec 04, 2003 2.148 2.162 2.148 2.158 1,143,804 +0.00(+0.16%)
Dec 03, 2003 2.152 2.158 2.145 2.155 1,397,591 +0.00(+0.16%)
Dec 02, 2003 2.155 2.158 2.148 2.152 1,295,078 +0.00(+0.00%)
Dec 01, 2003 2.152 2.155 2.145 2.152 810,415 +0.00(+0.16%)
Nov 28, 2003 2.148 2.152 2.145 2.148 327,220 +0.00(+0.16%)
Nov 26, 2003 2.145 2.155 2.141 2.145 890,311 -0.01(-0.47%)
Nov 25, 2003 2.152 2.152 2.152 2.155 1,093,575 +0.01(+0.48%)
Nov 24, 2003 2.162 2.162 2.141 2.145 1,445,470 -0.01(-0.47%)
Nov 21, 2003 2.145 2.162 2.141 2.155 1,036,885 +0.01(+0.48%)
Nov 20, 2003 2.148 2.155 2.141 2.145 955,226 -0.01(-0.47%)
Nov 19, 2003 2.158 2.165 2.155 2.155 1,195,502 +0.00(+0.00%)
Nov 18, 2003 2.152 2.162 2.148 2.155 1,531,534 +0.00(+0.16%)
Nov 17, 2003 2.155 2.158 2.148 2.152 1,350,594 +0.00(+0.16%)
Nov 14, 2003 2.148 2.155 2.148 2.148 1,154,085 -0.00(-0.16%)
Nov 13, 2003 2.141 2.155 2.141 2.152 1,256,598 +0.01(+0.32%)
Nov 12, 2003 2.135 2.158 2.131 2.145 1,847,593 +0.01(+0.32%)
Nov 11, 2003 2.128 2.141 2.128 2.138 1,477,193 +0.01(+0.32%)
Nov 10, 2003 2.128 2.138 2.124 2.131 1,616,718 -0.00(-0.16%)
Nov 07, 2003 2.124 2.138 2.121 2.135 1,249,842 +0.01(+0.48%)
Nov 06, 2003 2.118 2.138 2.118 2.124 1,657,547 +0.00(+0.16%)
Nov 05, 2003 2.111 2.124 2.114 2.121 2,782,846 +0.01(+0.32%)
Nov 04, 2003 2.111 2.121 2.104 2.114 3,871,969 -0.01(-0.32%)
Nov 03, 2003 2.141 2.128 2.111 2.121 4,475,944 -0.02(-1.11%)
Oct 31, 2003 2.145 2.155 2.131 2.145 2,966,724 -0.01(-0.63%)
Oct 30, 2003 2.165 2.172 2.155 2.158 1,542,403 -0.03(-1.25%)
Oct 29, 2003 2.182 2.186 2.172 2.186 1,022,198 +0.00(+0.16%)
Oct 28, 2003 2.196 2.203 2.182 2.182 865,637 -0.01(-0.62%)
Oct 27, 2003 2.209 2.209 2.182 2.196 645,629 -0.01(-0.31%)
Oct 24, 2003 2.206 2.206 2.196 2.203 442,071 -0.00(-0.15%)
Oct 23, 2003 2.206 2.220 2.196 2.206 404,179 +0.01(+0.31%)
Oct 22, 2003 2.186 2.213 2.182 2.199 521,086 -0.01(-0.46%)
Oct 21, 2003 2.213 2.216 2.203 2.209 704,376 +0.01(+0.31%)
Oct 20, 2003 2.220 2.220 2.206 2.203 601,275 -0.00(-0.15%)
Oct 17, 2003 2.216 2.223 2.192 2.206 421,509 -0.01(-0.31%)
Oct 16, 2003 2.209 2.220 2.209 2.213 397,129 +0.00(+0.15%)
Oct 15, 2003 2.206 2.220 2.196 2.209 456,758 +0.00(+0.15%)
Oct 14, 2003 2.209 2.213 2.196 2.206 524,610 -0.01(-0.31%)
Oct 13, 2003 2.206 2.209 2.199 2.213 549,872 +0.01(+0.46%)
Oct 10, 2003 2.206 2.206 2.192 2.203 448,239 +0.00(+0.15%)
Oct 09, 2003 2.206 2.209 2.192 2.199 592,757 +0.01(+0.47%)
Oct 08, 2003 2.199 2.203 2.189 2.189 516,973 -0.01(-0.46%)
Oct 07, 2003 2.179 2.203 2.182 2.199 682,640 +0.02(+0.94%)
Oct 06, 2003 2.179 2.189 2.175 2.179 390,080 +0.00(+0.00%)
Oct 03, 2003 2.192 2.192 2.165 2.179 389,492 -0.01(-0.62%)
Oct 02, 2003 2.189 2.196 2.186 2.192 498,762 +0.00(+0.00%)
Oct 01, 2003 2.172 2.192 2.172 2.192 597,163 +0.03(+1.26%)
Sep 30, 2003 2.158 2.169 2.158 2.165 420,041 +0.01(+0.47%)
Sep 29, 2003 2.162 2.172 2.155 2.155 485,837 -0.00(-0.16%)
Sep 26, 2003 2.162 2.169 2.152 2.158 510,805 +0.01(+0.32%)
Sep 25, 2003 2.158 2.158 2.148 2.152 561,327 -0.00(-0.16%)
Sep 24, 2003 2.145 2.158 2.145 2.155 432,965 +0.01(+0.32%)
Sep 23, 2003 2.145 2.148 2.135 2.148 415,341 +0.00(+0.16%)
Sep 22, 2003 2.135 2.152 2.121 2.145 546,053 -0.02(-0.94%)
Sep 19, 2003 2.155 2.165 2.152 2.165 464,688 +0.01(+0.32%)
Sep 18, 2003 2.145 2.145 2.145 2.158 710,545 +0.00(+0.16%)
Sep 17, 2003 2.162 2.165 2.148 2.155 591,288 +0.01(+0.32%)
Sep 16, 2003 2.155 2.155 2.145 2.148 808,359 +0.00(+0.00%)
Sep 15, 2003 2.148 2.152 2.135 2.148 724,057 +0.00(+0.16%)
Sep 12, 2003 2.141 2.145 2.131 2.145 541,353 +0.01(+0.32%)
Sep 11, 2003 2.145 2.145 2.124 2.138 474,675 -0.01(-0.32%)
Sep 10, 2003 2.148 2.152 2.135 2.145 492,300 -0.00(-0.16%)
Sep 09, 2003 2.148 2.155 2.135 2.148 588,645 +0.00(+0.00%)
Sep 08, 2003 2.138 2.152 2.135 2.148 534,010 +0.00(+0.00%)
Sep 05, 2003 2.124 2.155 2.124 2.148 488,481 +0.02(+0.96%)
Sep 04, 2003 2.121 2.138 2.118 2.128 531,073 +0.00(+0.16%)
Sep 03, 2003 2.124 2.131 2.118 2.124 682,934 +0.00(+0.00%)
Sep 02, 2003 2.124 2.131 2.114 2.124 492,593 +0.01(+0.48%)
Aug 29, 2003 2.118 2.124 2.114 2.114 348,369 +0.00(+0.00%)
Aug 28, 2003 2.111 2.121 2.104 2.114 644,454 +0.01(+0.32%)
Aug 27, 2003 2.111 2.131 2.101 2.107 680,878 -0.01(-0.32%)
Aug 26, 2003 2.104 2.128 2.094 2.114 478,494 +0.02(+0.81%)
Aug 25, 2003 2.107 2.114 2.094 2.097 458,520 -0.02(-0.81%)
Aug 22, 2003 2.118 2.124 2.104 2.114 381,855 -0.01(-0.48%)
Aug 21, 2003 2.128 2.135 2.114 2.124 404,473 -0.00(-0.16%)
Aug 20, 2003 2.128 2.135 2.111 2.128 429,440 -0.01(-0.32%)
Aug 19, 2003 2.114 2.138 2.107 2.135 728,463 +0.03(+1.46%)
Aug 18, 2003 2.101 2.118 2.097 2.104 526,667 +0.01(+0.32%)
Aug 15, 2003 2.104 2.114 2.094 2.097 319,290 -0.01(-0.65%)
Aug 14, 2003 2.107 2.111 2.097 2.111 381,268 +0.00(+0.16%)
Aug 13, 2003 2.107 2.121 2.097 2.107 504,343 +0.00(+0.16%)
Aug 12, 2003 2.107 2.114 2.094 2.104 474,675 -0.01(-0.32%)
Aug 11, 2003 2.111 2.128 2.104 2.111 393,898 +0.00(+0.00%)
Aug 08, 2003 2.101 2.128 2.101 2.111 452,645 +0.00(+0.16%)
Aug 07, 2003 2.104 2.141 2.094 2.107 460,282 -0.00(-0.16%)
Aug 06, 2003 2.097 2.124 2.080 2.111 690,571 +0.01(+0.65%)
Aug 05, 2003 2.087 2.104 2.077 2.097 724,057 +0.03(+1.65%)
Aug 04, 2003 2.124 2.131 2.009 2.063 1,223,113 -0.06(-2.73%)
Aug 01, 2003 2.162 2.165 2.090 2.121 843,607 -0.03(-1.27%)
Jul 31, 2003 2.172 2.182 2.114 2.148 674,122 -0.02(-1.10%)
Jul 30, 2003 2.179 2.196 2.162 2.172 416,516 +0.01(+0.47%)
Jul 29, 2003 2.196 2.196 2.145 2.162 741,093 -0.01(-0.47%)
Jul 28, 2003 2.165 2.199 2.165 2.172 581,595 -0.01(-0.47%)
Jul 25, 2003 2.135 2.192 2.135 2.182 622,131 +0.02(+0.79%)
Jul 24, 2003 2.135 2.179 2.135 2.165 670,009 +0.02(+0.79%)
Jul 23, 2003 2.128 2.182 2.121 2.148 586,882 +0.03(+1.45%)
Jul 22, 2003 2.162 2.179 2.094 2.118 1,072,426 -0.06(-2.81%)
Jul 21, 2003 2.179 2.203 2.165 2.179 650,329 -0.00(-0.16%)
Jul 18, 2003 2.165 2.186 2.162 2.182 393,898 +0.00(+0.16%)
Jul 17, 2003 2.172 2.179 2.152 2.179 543,116 -0.01(-0.47%)
Jul 16, 2003 2.209 2.209 2.162 2.189 1,057,740 -0.03(-1.53%)
Jul 15, 2003 2.213 2.227 2.199 2.223 587,470 -0.01(-0.31%)
Jul 14, 2003 2.257 2.264 2.213 2.230 523,729 -0.03(-1.36%)
Jul 11, 2003 2.264 2.278 2.247 2.261 435,315 +0.00(+0.15%)
Jul 10, 2003 2.261 2.267 2.240 2.257 364,819 +0.00(+0.00%)
Jul 09, 2003 2.257 2.264 2.240 2.257 513,742 -0.00(-0.15%)
Jul 08, 2003 2.274 2.284 2.254 2.261 506,986 -0.02(-1.04%)
Jul 07, 2003 2.295 2.295 2.264 2.284 543,116 -0.00(-0.15%)
Jul 03, 2003 2.271 2.288 2.271 2.288 306,659 +0.01(+0.45%)
Jul 02, 2003 2.278 2.288 2.267 2.278 562,796 +0.00(+0.00%)
Jul 01, 2003 2.264 2.281 2.257 2.278 675,884 +0.02(+0.90%)
Jun 30, 2003 2.261 2.264 2.240 2.257 459,695 +0.01(+0.61%)
Jun 27, 2003 2.240 2.247 2.216 2.244 459,401 +0.02(+0.92%)
Jun 26, 2003 2.203 2.227 2.186 2.223 757,249 +0.04(+1.71%)
Jun 25, 2003 2.192 2.206 2.182 2.186 621,249 -0.01(-0.31%)
Jun 24, 2003 2.186 2.196 2.172 2.192 761,361 -0.00(-0.16%)
Jun 23, 2003 2.254 2.257 2.182 2.196 998,993 -0.02(-1.07%)
Jun 20, 2003 2.257 2.274 2.206 2.220 669,422 -0.06(-2.54%)
Jun 19, 2003 2.284 2.284 2.267 2.278 472,032 +0.00(+0.15%)
Jun 18, 2003 2.284 2.284 2.274 2.274 479,963 -0.00(-0.15%)
Jun 17, 2003 2.291 2.291 2.271 2.278 608,325 -0.01(-0.45%)
Jun 16, 2003 2.271 2.288 2.271 2.288 527,842 +0.01(+0.30%)
Jun 13, 2003 2.261 2.284 2.261 2.281 561,034 +0.01(+0.30%)
Jun 12, 2003 2.278 2.284 2.261 2.274 546,934 +0.01(+0.45%)
Jun 11, 2003 2.274 2.281 2.261 2.264 770,760 +0.00(+0.00%)
Jun 10, 2003 2.274 2.278 2.254 2.264 683,815 -0.01(-0.45%)
Jun 09, 2003 2.257 2.278 2.254 2.274 369,812 +0.00(+0.00%)
Jun 06, 2003 2.257 2.281 2.254 2.274 733,750 +0.01(+0.30%)
Jun 05, 2003 2.227 2.278 2.227 2.267 664,722 +0.01(+0.45%)
Jun 04, 2003 2.240 2.261 2.223 2.257 746,380 +0.02(+0.76%)
Jun 03, 2003 2.237 2.250 2.216 2.240 687,927 -0.00(-0.15%)
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.