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

Putnam Premier Income Trust (NY: PPT )

3.490 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2005 2.147 2.154 2.143 2.150 720,212 +0.00(+0.16%)
Aug 30, 2005 2.143 2.150 2.143 2.147 665,102 +0.00(+0.00%)
Aug 29, 2005 2.143 2.154 2.143 2.147 1,288,509 +0.00(+0.00%)
Aug 26, 2005 2.140 2.147 2.140 2.147 681,139 +0.00(+0.16%)
Aug 25, 2005 2.147 2.150 2.137 2.143 611,451 -0.00(-0.16%)
Aug 24, 2005 2.140 2.147 2.140 2.147 924,029 +0.01(+0.32%)
Aug 23, 2005 2.140 2.143 2.133 2.140 938,025 -0.00(-0.16%)
Aug 22, 2005 2.143 2.150 2.140 2.143 1,134,261 -0.01(-0.48%)
Aug 19, 2005 2.154 2.157 2.150 2.154 796,023 +0.00(+0.00%)
Aug 18, 2005 2.150 2.157 2.147 2.154 984,970 +0.01(+0.32%)
Aug 17, 2005 2.154 2.157 2.147 2.147 967,475 -0.01(-0.48%)
Aug 16, 2005 2.150 2.161 2.147 2.157 1,270,139 +0.01(+0.32%)
Aug 15, 2005 2.154 2.157 2.147 2.150 1,073,320 -0.01(-0.32%)
Aug 12, 2005 2.147 2.161 2.147 2.157 744,996 +0.01(+0.48%)
Aug 11, 2005 2.150 2.161 2.147 2.147 783,485 -0.01(-0.32%)
Aug 10, 2005 2.157 2.164 2.150 2.154 1,639,284 -0.00(-0.16%)
Aug 09, 2005 2.164 2.164 2.157 2.157 876,501 -0.01(-0.32%)
Aug 08, 2005 2.161 2.171 2.161 2.164 912,365 -0.01(-0.32%)
Aug 05, 2005 2.171 2.174 2.161 2.171 1,114,725 -0.00(-0.16%)
Aug 04, 2005 2.171 2.174 2.167 2.174 891,080 +0.00(+0.00%)
Aug 03, 2005 2.164 2.174 2.164 2.174 934,526 +0.01(+0.32%)
Aug 02, 2005 2.167 2.171 2.164 2.167 1,477,746 +0.00(+0.00%)
Aug 01, 2005 2.164 2.167 2.161 2.167 756,076 +0.00(+0.16%)
Jul 29, 2005 2.161 2.167 2.161 2.164 1,258,184 +0.00(+0.16%)
Jul 28, 2005 2.161 2.167 2.154 2.161 978,555 +0.00(+0.16%)
Jul 27, 2005 2.154 2.161 2.154 2.157 958,144 +0.00(+0.00%)
Jul 26, 2005 2.154 2.161 2.154 2.157 1,237,481 +0.00(+0.16%)
Jul 25, 2005 2.157 2.161 2.150 2.154 911,199 -0.00(-0.16%)
Jul 22, 2005 2.161 2.161 2.154 2.157 904,784 +0.00(+0.13%)
Jul 21, 2005 2.161 2.171 2.154 2.154 1,061,948 -0.01(-0.44%)
Jul 20, 2005 2.185 2.185 2.157 2.164 2,058,290 -0.02(-1.10%)
Jul 19, 2005 2.191 2.195 2.181 2.188 1,107,727 -0.00(-0.16%)
Jul 18, 2005 2.191 2.195 2.178 2.191 1,597,879 -0.01(-0.47%)
Jul 15, 2005 2.195 2.222 2.174 2.202 3,128,694 -0.03(-1.23%)
Jul 14, 2005 2.246 2.250 2.226 2.229 1,880,424 -0.00(-0.15%)
Jul 13, 2005 2.229 2.236 2.222 2.233 1,418,555 +0.00(+0.00%)
Jul 12, 2005 2.257 2.257 2.229 2.233 1,736,381 -0.02(-1.06%)
Jul 11, 2005 2.219 2.267 2.219 2.257 3,810,126 +0.04(+1.70%)
Jul 08, 2005 2.215 2.222 2.215 2.219 1,164,294 -0.00(-0.15%)
Jul 07, 2005 2.219 2.226 2.215 2.222 668,018 -0.00(-0.15%)
Jul 06, 2005 2.198 2.226 2.198 2.226 1,243,313 +0.02(+0.78%)
Jul 05, 2005 2.215 2.226 2.209 2.209 995,758 -0.01(-0.62%)
Jul 01, 2005 2.219 2.226 2.209 2.222 785,818 +0.01(+0.31%)
Jun 30, 2005 2.219 2.219 2.209 2.215 1,061,656 +0.00(+0.00%)
Jun 29, 2005 2.212 2.222 2.209 2.215 1,098,396 +0.00(+0.16%)
Jun 28, 2005 2.233 2.233 2.202 2.212 1,220,861 -0.01(-0.31%)
Jun 27, 2005 2.229 2.250 2.212 2.219 1,809,277 -0.01(-0.61%)
Jun 24, 2005 2.219 2.236 2.219 2.233 998,383 +0.01(+0.46%)
Jun 23, 2005 2.222 2.233 2.215 2.222 1,293,757 -0.01(-0.31%)
Jun 22, 2005 2.222 2.239 2.219 2.229 1,399,602 -0.01(-0.61%)
Jun 21, 2005 2.215 2.246 2.215 2.243 1,759,416 +0.02(+0.77%)
Jun 20, 2005 2.212 2.226 2.195 2.226 1,524,108 +0.00(+0.00%)
Jun 17, 2005 2.233 2.246 2.215 2.226 1,679,522 -0.01(-0.46%)
Jun 16, 2005 2.253 2.267 2.212 2.236 3,100,119 -0.03(-1.21%)
Jun 15, 2005 2.188 2.264 2.164 2.264 6,975,560 +0.08(+3.45%)
Jun 14, 2005 2.154 2.195 2.150 2.188 2,763,923 +0.03(+1.43%)
Jun 13, 2005 2.164 2.171 2.150 2.157 1,584,466 -0.01(-0.32%)
Jun 10, 2005 2.150 2.171 2.147 2.164 1,490,576 +0.00(+0.00%)
Jun 09, 2005 2.157 2.171 2.150 2.164 1,758,833 +0.00(+0.00%)
Jun 08, 2005 2.164 2.174 2.164 2.164 1,504,572 -0.01(-0.32%)
Jun 07, 2005 2.171 2.178 2.164 2.171 1,295,798 -0.00(-0.16%)
Jun 06, 2005 2.164 2.178 2.164 2.174 1,294,632 +0.01(+0.48%)
Jun 03, 2005 2.174 2.181 2.161 2.164 1,299,006 -0.01(-0.63%)
Jun 02, 2005 2.161 2.178 2.161 2.178 1,599,337 +0.01(+0.32%)
Jun 01, 2005 2.174 2.185 2.164 2.171 1,584,758 -0.01(-0.32%)
May 31, 2005 2.174 2.181 2.171 2.178 1,734,632 +0.00(+0.00%)
May 27, 2005 2.164 2.181 2.164 2.178 1,510,112 +0.01(+0.63%)
May 26, 2005 2.150 2.164 2.150 2.164 1,126,388 +0.01(+0.32%)
May 25, 2005 2.143 2.161 2.143 2.157 1,177,998 -0.00(-0.16%)
May 24, 2005 2.133 2.164 2.133 2.161 2,574,685 +0.02(+0.96%)
May 23, 2005 2.109 2.140 2.109 2.140 2,293,015 +0.02(+1.13%)
May 20, 2005 2.116 2.123 2.109 2.116 1,323,207 -0.01(-0.64%)
May 19, 2005 2.119 2.133 2.119 2.130 1,737,256 +0.00(+0.16%)
May 18, 2005 2.133 2.133 2.113 2.126 2,484,877 -0.01(-0.48%)
May 17, 2005 2.143 2.143 2.130 2.137 2,042,544 -0.01(-0.64%)
May 16, 2005 2.178 2.178 2.143 2.150 2,808,827 -0.03(-1.57%)
May 13, 2005 2.185 2.195 2.178 2.185 918,489 +0.00(+0.00%)
May 12, 2005 2.178 2.195 2.178 2.185 682,889 -0.00(-0.16%)
May 11, 2005 2.185 2.195 2.181 2.188 691,345 +0.00(+0.00%)
May 10, 2005 2.191 2.202 2.181 2.188 688,721 +0.00(+0.00%)
May 09, 2005 2.178 2.195 2.178 2.188 668,018 +0.01(+0.31%)
May 06, 2005 2.181 2.188 2.167 2.181 746,746 +0.00(+0.00%)
May 05, 2005 2.178 2.191 2.178 2.181 1,523,817 -0.00(-0.16%)
May 04, 2005 2.181 2.195 2.176 2.185 756,076 +0.01(+0.47%)
May 03, 2005 2.174 2.188 2.174 2.174 947,355 -0.00(-0.16%)
May 02, 2005 2.181 2.181 2.171 2.178 630,695 +0.00(+0.16%)
Apr 29, 2005 2.171 2.185 2.171 2.174 544,095 -0.01(-0.31%)
Apr 28, 2005 2.171 2.191 2.167 2.181 442,041 +0.01(+0.32%)
Apr 27, 2005 2.171 2.202 2.164 2.174 627,780 +0.00(+0.16%)
Apr 26, 2005 2.164 2.174 2.157 2.171 878,250 +0.01(+0.32%)
Apr 25, 2005 2.161 2.171 2.157 2.164 752,286 +0.00(+0.00%)
Apr 22, 2005 2.161 2.171 2.157 2.164 781,153 -0.00(-0.16%)
Apr 21, 2005 2.161 2.174 2.157 2.167 575,294 +0.00(+0.16%)
Apr 20, 2005 2.154 2.174 2.147 2.164 720,503 -0.01(-0.63%)
Apr 19, 2005 2.185 2.188 2.171 2.178 856,673 +0.01(+0.47%)
Apr 18, 2005 2.143 2.167 2.143 2.167 746,454 +0.01(+0.48%)
Apr 15, 2005 2.143 2.167 2.143 2.157 671,517 +0.01(+0.32%)
Apr 14, 2005 2.161 2.171 2.150 2.150 481,988 -0.01(-0.48%)
Apr 13, 2005 2.154 2.174 2.154 2.161 751,411 -0.01(-0.32%)
Apr 12, 2005 2.157 2.167 2.154 2.167 684,930 +0.01(+0.48%)
Apr 11, 2005 2.147 2.161 2.147 2.157 771,239 +0.00(+0.16%)
Apr 08, 2005 2.161 2.167 2.147 2.154 1,329,330 -0.01(-0.48%)
Apr 07, 2005 2.154 2.174 2.154 2.164 497,150 +0.00(+0.16%)
Apr 06, 2005 2.143 2.167 2.143 2.161 700,384 +0.00(+0.00%)
Apr 05, 2005 2.150 2.164 2.150 2.161 532,723 +0.00(+0.00%)
Apr 04, 2005 2.164 2.178 2.154 2.161 1,019,960 +0.00(+0.00%)
Apr 01, 2005 2.174 2.181 2.150 2.161 635,944 +0.00(+0.00%)
Mar 31, 2005 2.150 2.164 2.150 2.161 1,064,572 +0.01(+0.32%)
Mar 30, 2005 2.147 2.167 2.143 2.154 718,171 +0.01(+0.32%)
Mar 29, 2005 2.143 2.171 2.133 2.147 1,361,113 +0.00(+0.16%)
Mar 28, 2005 2.147 2.164 2.133 2.143 1,069,237 -0.00(-0.16%)
Mar 24, 2005 2.133 2.154 2.130 2.147 845,884 -0.01(-0.32%)
Mar 23, 2005 2.058 2.161 2.058 2.154 2,144,890 -0.02(-0.79%)
Mar 22, 2005 2.191 2.202 2.164 2.171 906,534 -0.03(-1.56%)
Mar 21, 2005 2.198 2.212 2.185 2.205 1,252,644 +0.00(+0.00%)
Mar 18, 2005 2.195 2.215 2.195 2.205 769,489 -0.00(-0.16%)
Mar 17, 2005 2.195 2.215 2.195 2.209 616,991 +0.00(+0.00%)
Mar 16, 2005 2.209 2.219 2.195 2.209 717,587 -0.01(-0.46%)
Mar 15, 2005 2.209 2.226 2.209 2.219 839,761 +0.01(+0.47%)
Mar 14, 2005 2.209 2.229 2.198 2.209 1,017,336 +0.00(+0.00%)
Mar 11, 2005 2.229 2.239 2.209 2.209 1,371,901 -0.02(-1.07%)
Mar 10, 2005 2.236 2.253 2.229 2.233 928,111 -0.02(-1.06%)
Mar 09, 2005 2.267 2.274 2.246 2.257 1,090,815 -0.02(-0.90%)
Mar 08, 2005 2.277 2.281 2.270 2.277 1,268,098 -0.00(-0.15%)
Mar 07, 2005 2.277 2.288 2.277 2.281 1,082,650 -0.00(-0.15%)
Mar 04, 2005 2.277 2.288 2.277 2.284 1,108,893 +0.01(+0.45%)
Mar 03, 2005 2.270 2.277 2.267 2.274 824,015 +0.00(+0.15%)
Mar 02, 2005 2.281 2.281 2.267 2.270 1,124,638 +0.00(+0.00%)
Mar 01, 2005 2.288 2.288 2.267 2.270 577,627 +0.01(+0.30%)
Feb 28, 2005 2.291 2.291 2.264 2.264 889,330 -0.02(-0.75%)
Feb 25, 2005 2.267 2.281 2.264 2.281 639,734 +0.02(+0.76%)
Feb 24, 2005 2.264 2.267 2.250 2.264 903,035 +0.01(+0.30%)
Feb 23, 2005 2.243 2.260 2.243 2.257 734,791 +0.02(+0.77%)
Feb 22, 2005 2.243 2.264 2.233 2.239 1,068,946 -0.01(-0.61%)
Feb 18, 2005 2.250 2.270 2.246 2.253 768,031 -0.03(-1.50%)
Feb 17, 2005 2.288 2.294 2.284 2.288 744,996 -0.00(-0.15%)
Feb 16, 2005 2.291 2.298 2.284 2.291 886,414 +0.00(+0.00%)
Feb 15, 2005 2.294 2.301 2.288 2.291 914,406 -0.01(-0.30%)
Feb 14, 2005 2.291 2.301 2.284 2.298 693,386 +0.01(+0.30%)
Feb 11, 2005 2.298 2.298 2.284 2.291 747,912 -0.00(-0.15%)
Feb 10, 2005 2.294 2.301 2.281 2.294 928,986 -0.00(-0.15%)
Feb 09, 2005 2.308 2.312 2.294 2.298 1,096,063 -0.00(-0.15%)
Feb 08, 2005 2.305 2.318 2.301 2.301 682,597 -0.01(-0.30%)
Feb 07, 2005 2.336 2.336 2.301 2.308 733,624 -0.01(-0.30%)
Feb 04, 2005 2.336 2.336 2.291 2.315 852,007 +0.01(+0.60%)
Feb 03, 2005 2.284 2.315 2.281 2.301 854,049 +0.01(+0.45%)
Feb 02, 2005 2.284 2.291 2.277 2.291 874,168 +0.01(+0.30%)
Feb 01, 2005 2.288 2.291 2.284 2.284 483,737 +0.00(+0.15%)
Jan 31, 2005 2.284 2.288 2.274 2.281 676,766 -0.00(-0.15%)
Jan 28, 2005 2.277 2.284 2.267 2.284 595,122 +0.01(+0.45%)
Jan 27, 2005 2.277 2.291 2.267 2.274 606,202 +0.01(+0.30%)
Jan 26, 2005 2.281 2.281 2.267 2.267 670,934 +0.00(+0.00%)
Jan 25, 2005 2.291 2.291 2.267 2.267 975,931 +0.00(+0.15%)
Jan 24, 2005 2.246 2.270 2.246 2.264 751,119 +0.01(+0.30%)
Jan 21, 2005 2.246 2.267 2.243 2.257 814,102 +0.00(+0.00%)
Jan 20, 2005 2.274 2.274 2.250 2.257 633,903 -0.01(-0.45%)
Jan 19, 2005 2.277 2.281 2.257 2.267 756,076 -0.00(-0.15%)
Jan 18, 2005 2.274 2.274 2.257 2.270 745,288 +0.02(+0.76%)
Jan 14, 2005 2.267 2.267 2.253 2.253 821,100 -0.01(-0.30%)
Jan 13, 2005 2.239 2.264 2.239 2.260 555,758 +0.02(+0.76%)
Jan 12, 2005 2.239 2.250 2.236 2.243 902,743 -0.00(-0.15%)
Jan 11, 2005 2.239 2.246 2.233 2.246 525,725 +0.00(+0.15%)
Jan 10, 2005 2.236 2.246 2.233 2.243 766,573 +0.01(+0.31%)
Jan 07, 2005 2.229 2.236 2.229 2.236 637,402 +0.00(+0.15%)
Jan 06, 2005 2.233 2.239 2.229 2.233 668,601 -0.00(-0.15%)
Jan 05, 2005 2.236 2.239 2.233 2.236 620,782 -0.01(-0.31%)
Jan 04, 2005 2.239 2.250 2.239 2.243 582,292 +0.00(+0.00%)
Jan 03, 2005 2.260 2.260 2.239 2.243 444,956 -0.01(-0.61%)
Dec 31, 2004 2.246 2.257 2.239 2.257 558,383 +0.02(+0.77%)
Dec 30, 2004 2.246 2.246 2.229 2.239 705,341 -0.01(-0.31%)
Dec 29, 2004 2.222 2.246 2.222 2.246 977,680 +0.02(+1.08%)
Dec 28, 2004 2.229 2.229 2.219 2.222 799,231 -0.00(-0.15%)
Dec 27, 2004 2.233 2.239 2.219 2.226 492,485 -0.01(-0.46%)
Dec 23, 2004 2.229 2.239 2.222 2.236 437,667 +0.01(+0.46%)
Dec 22, 2004 2.236 2.236 2.219 2.226 749,662 -0.01(-0.46%)
Dec 21, 2004 2.226 2.243 2.226 2.236 663,061 -0.01(-0.31%)
Dec 20, 2004 2.233 2.250 2.233 2.243 646,441 +0.00(+0.15%)
Dec 17, 2004 2.233 2.243 2.233 2.239 474,990 +0.01(+0.31%)
Dec 16, 2004 2.239 2.239 2.229 2.233 725,460 -0.01(-0.31%)
Dec 15, 2004 2.229 2.239 2.229 2.239 557,799 +0.01(+0.31%)
Dec 14, 2004 2.229 2.236 2.226 2.233 815,851 +0.00(+0.00%)
Dec 13, 2004 2.233 2.236 2.229 2.233 626,322 +0.00(+0.15%)
Dec 10, 2004 2.236 2.243 2.226 2.229 674,141 -0.00(-0.15%)
Dec 09, 2004 2.233 2.239 2.226 2.233 830,722 -0.01(-0.31%)
Dec 08, 2004 2.233 2.239 2.233 2.239 481,988 +0.01(+0.31%)
Dec 07, 2004 2.233 2.239 2.229 2.233 779,986 -0.00(-0.15%)
Dec 06, 2004 2.226 2.243 2.222 2.236 769,489 +0.01(+0.31%)
Dec 03, 2004 2.209 2.236 2.209 2.229 742,080 +0.02(+0.93%)
Dec 02, 2004 2.209 2.219 2.198 2.209 657,813 -0.00(-0.16%)
Dec 01, 2004 2.229 2.229 2.209 2.212 543,220 +0.00(+0.00%)
Nov 30, 2004 2.212 2.212 2.198 2.212 668,893 +0.00(+0.00%)
Nov 29, 2004 2.226 2.226 2.212 2.212 413,174 -0.01(-0.62%)
Nov 26, 2004 2.222 2.233 2.215 2.226 352,233 +0.00(+0.15%)
Nov 24, 2004 2.212 2.222 2.209 2.222 353,399 +0.01(+0.47%)
Nov 23, 2004 2.209 2.215 2.202 2.212 482,862 -0.00(-0.15%)
Nov 22, 2004 2.205 2.215 2.202 2.215 670,351 -0.01(-0.46%)
Nov 19, 2004 2.239 2.239 2.215 2.226 552,259 -0.01(-0.46%)
Nov 18, 2004 2.236 2.246 2.226 2.236 859,297 +0.00(+0.00%)
Nov 17, 2004 2.222 2.239 2.222 2.236 555,175 +0.01(+0.31%)
Nov 16, 2004 2.236 2.236 2.226 2.229 670,934 -0.01(-0.31%)
Nov 15, 2004 2.226 2.236 2.219 2.236 599,496 +0.02(+0.77%)
Nov 12, 2004 2.202 2.229 2.202 2.219 658,979 +0.01(+0.31%)
Nov 11, 2004 2.185 2.212 2.185 2.212 457,495 +0.01(+0.47%)
Nov 10, 2004 2.171 2.202 2.164 2.202 780,278 +0.02(+1.10%)
Nov 09, 2004 2.209 2.219 2.161 2.178 1,349,450 -0.03(-1.40%)
Nov 08, 2004 2.215 2.243 2.205 2.209 588,416 -0.03(-1.53%)
Nov 05, 2004 2.267 2.270 2.185 2.243 1,803,154 -0.04(-1.65%)
Nov 04, 2004 2.267 2.281 2.267 2.281 621,073 +0.01(+0.45%)
Nov 03, 2004 2.260 2.274 2.257 2.270 581,709 +0.00(+0.15%)
Nov 02, 2004 2.257 2.270 2.257 2.267 659,271 +0.01(+0.30%)
Nov 01, 2004 2.267 2.267 2.257 2.260 618,449 -0.00(-0.15%)
Oct 29, 2004 2.264 2.270 2.264 2.264 425,129 -0.01(-0.30%)
Oct 28, 2004 2.260 2.270 2.260 2.270 391,305 +0.01(+0.30%)
Oct 27, 2004 2.274 2.274 2.260 2.264 756,660 +0.00(+0.00%)
Oct 26, 2004 2.267 2.274 2.264 2.264 617,866 +0.00(+0.00%)
Oct 25, 2004 2.264 2.270 2.260 2.264 508,522 -0.00(-0.15%)
Oct 22, 2004 2.260 2.270 2.257 2.267 554,300 +0.01(+0.30%)
Oct 21, 2004 2.257 2.267 2.257 2.260 509,980 +0.00(+0.15%)
Oct 20, 2004 2.267 2.274 2.257 2.257 684,638 -0.01(-0.45%)
Oct 19, 2004 2.264 2.277 2.264 2.267 641,484 +0.00(+0.15%)
Oct 18, 2004 2.264 2.267 2.260 2.264 618,449 -0.00(-0.15%)
Oct 15, 2004 2.267 2.274 2.264 2.267 488,111 -0.00(-0.15%)
Oct 14, 2004 2.270 2.274 2.264 2.270 555,467 +0.00(+0.00%)
Oct 13, 2004 2.264 2.270 2.260 2.270 457,786 +0.00(+0.15%)
Oct 12, 2004 2.264 2.270 2.257 2.267 696,885 +0.00(+0.15%)
Oct 11, 2004 2.264 2.264 2.257 2.264 485,195 -0.00(-0.15%)
Oct 08, 2004 2.260 2.267 2.257 2.267 588,124 +0.01(+0.46%)
Oct 07, 2004 2.270 2.277 2.257 2.257 869,794 -0.01(-0.45%)
Oct 06, 2004 2.257 2.274 2.257 2.267 487,819 +0.00(+0.00%)
Oct 05, 2004 2.246 2.267 2.246 2.267 551,385 +0.01(+0.46%)
Oct 04, 2004 2.239 2.270 2.239 2.257 589,290 +0.01(+0.30%)
Oct 01, 2004 2.243 2.250 2.239 2.250 555,758 +0.00(+0.15%)
Sep 30, 2004 2.257 2.264 2.243 2.246 674,433 -0.00(-0.15%)
Sep 29, 2004 2.250 2.260 2.243 2.250 570,338 -0.01(-0.61%)
Sep 28, 2004 2.267 2.277 2.264 2.264 972,140 +0.00(+0.00%)
Sep 27, 2004 2.281 2.281 2.253 2.264 850,550 +0.00(+0.00%)
Sep 24, 2004 2.277 2.277 2.253 2.264 468,866 +0.00(+0.15%)
Sep 23, 2004 2.257 2.267 2.253 2.260 594,247 +0.00(+0.00%)
Sep 22, 2004 2.264 2.267 2.253 2.260 653,439 -0.02(-0.75%)
Sep 21, 2004 2.260 2.277 2.257 2.277 938,899 +0.01(+0.45%)
Sep 20, 2004 2.260 2.274 2.257 2.267 864,254 +0.01(+0.61%)
Sep 17, 2004 2.253 2.267 2.253 2.253 934,817 -0.01(-0.45%)
Sep 16, 2004 2.257 2.264 2.246 2.264 922,862 +0.01(+0.61%)
Sep 15, 2004 2.250 2.257 2.243 2.250 584,334 +0.01(+0.31%)
Sep 14, 2004 2.243 2.250 2.239 2.243 463,618 +0.00(+0.00%)
Sep 13, 2004 2.246 2.250 2.236 2.243 394,804 +0.00(+0.15%)
Sep 10, 2004 2.233 2.239 2.229 2.239 574,711 +0.01(+0.31%)
Sep 09, 2004 2.236 2.246 2.229 2.233 513,479 -0.01(-0.31%)
Sep 08, 2004 2.246 2.246 2.233 2.239 1,102,770 +0.00(+0.00%)
Sep 07, 2004 2.233 2.246 2.229 2.239 390,722 +0.01(+0.46%)
Sep 03, 2004 2.233 2.236 2.219 2.229 535,347 -0.01(-0.31%)
Sep 02, 2004 2.226 2.236 2.212 2.236 685,805 +0.02(+0.77%)
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.