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

Putnam Premier Income Trust (NY: PPT )

3.480 +0.040 (+1.16%)
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 (%)
Aug 31, 2009 1.873 1.903 1.873 1.893 1,032,234 +0.02(+0.91%)
Aug 28, 2009 1.897 1.903 1.876 1.876 1,228,491 -0.02(-0.91%)
Aug 27, 2009 1.914 1.914 1.890 1.893 1,227,550 -0.02(-0.90%)
Aug 26, 2009 1.886 1.914 1.886 1.910 1,423,399 +0.02(+0.91%)
Aug 25, 2009 1.879 1.903 1.879 1.893 1,823,835 +0.02(+0.91%)
Aug 24, 2009 1.879 1.886 1.862 1.876 1,670,217 +0.00(+0.00%)
Aug 21, 2009 1.862 1.879 1.859 1.876 917,929 +0.01(+0.55%)
Aug 20, 2009 1.866 1.869 1.855 1.866 1,021,781 -0.01(-0.73%)
Aug 19, 2009 1.855 1.879 1.855 1.879 772,785 +0.02(+0.92%)
Aug 18, 2009 1.842 1.879 1.842 1.862 1,254,677 +0.01(+0.37%)
Aug 17, 2009 1.859 1.869 1.828 1.855 1,240,052 -0.01(-0.37%)
Aug 14, 2009 1.859 1.879 1.855 1.862 1,356,363 -0.01(-0.55%)
Aug 13, 2009 1.876 1.886 1.871 1.873 1,081,682 -0.01(-0.36%)
Aug 12, 2009 1.879 1.879 1.869 1.879 1,039,728 +0.01(+0.55%)
Aug 11, 2009 1.866 1.883 1.859 1.869 703,012 +0.00(+0.18%)
Aug 10, 2009 1.873 1.875 1.859 1.866 1,042,191 -0.00(-0.18%)
Aug 07, 2009 1.876 1.883 1.866 1.869 970,476 +0.01(+0.37%)
Aug 06, 2009 1.883 1.886 1.862 1.862 924,116 -0.02(-1.09%)
Aug 05, 2009 1.869 1.886 1.862 1.883 1,200,935 +0.01(+0.73%)
Aug 04, 2009 1.862 1.869 1.849 1.869 1,150,044 +0.01(+0.46%)
Aug 03, 2009 1.852 1.866 1.845 1.861 1,072,040 +0.02(+1.02%)
Jul 31, 2009 1.801 1.842 1.798 1.842 1,067,567 +0.04(+2.29%)
Jul 30, 2009 1.818 1.825 1.794 1.801 981,501 +0.01(+0.57%)
Jul 29, 2009 1.811 1.825 1.790 1.790 1,074,559 -0.02(-0.95%)
Jul 28, 2009 1.801 1.818 1.794 1.807 1,180,828 -0.01(-0.38%)
Jul 27, 2009 1.811 1.825 1.804 1.814 971,065 +0.01(+0.38%)
Jul 24, 2009 1.790 1.807 1.790 1.807 4,554 +0.01(+0.57%)
Jul 23, 2009 1.794 1.804 1.790 1.797 2,269,118 +0.01(+0.58%)
Jul 22, 2009 1.790 1.801 1.783 1.787 870,622 -0.02(-1.14%)
Jul 21, 2009 1.801 1.811 1.780 1.807 1,603,675 +0.01(+0.38%)
Jul 20, 2009 1.790 1.801 1.783 1.801 1,219,184 +0.02(+0.96%)
Jul 17, 2009 1.780 1.794 1.777 1.783 1,078,314 +0.00(+0.19%)
Jul 16, 2009 1.770 1.783 1.770 1.780 643,306 +0.01(+0.78%)
Jul 15, 2009 1.753 1.787 1.753 1.766 1,030,357 +0.00(+0.21%)
Jul 14, 2009 1.746 1.773 1.736 1.763 1,118,318 +0.02(+1.36%)
Jul 13, 2009 1.718 1.746 1.708 1.739 1,226,707 +0.01(+0.40%)
Jul 10, 2009 1.732 1.732 1.698 1.732 524,500 +0.02(+1.00%)
Jul 09, 2009 1.705 1.718 1.701 1.715 650,441 +0.01(+0.60%)
Jul 08, 2009 1.722 1.723 1.691 1.705 963,056 -0.02(-1.19%)
Jul 07, 2009 1.735 1.756 1.722 1.725 962,613 -0.02(-0.98%)
Jul 06, 2009 1.746 1.770 1.732 1.742 874,167 -0.03(-1.93%)
Jul 02, 2009 1.739 1.777 1.725 1.777 642,936 +0.04(+2.37%)
Jul 01, 2009 1.715 1.739 1.708 1.735 1,222,188 +0.03(+1.46%)
Jun 30, 2009 1.701 1.715 1.694 1.710 909,071 +0.01(+0.34%)
Jun 29, 2009 1.705 1.705 1.684 1.705 1,029,004 +0.02(+1.02%)
Jun 26, 2009 1.677 1.708 1.670 1.687 874,887 +0.01(+0.61%)
Jun 25, 2009 1.663 1.681 1.657 1.677 1,271,265 +0.01(+0.82%)
Jun 24, 2009 1.667 1.674 1.646 1.663 1,461,807 -0.00(-0.21%)
Jun 23, 2009 1.636 1.667 1.633 1.667 943,672 +0.02(+1.46%)
Jun 22, 2009 1.670 1.670 1.640 1.643 910,748 -0.03(-1.64%)
Jun 19, 2009 1.663 1.674 1.653 1.670 789,084 +0.02(+1.25%)
Jun 18, 2009 1.650 1.667 1.639 1.650 870,094 +0.02(+1.05%)
Jun 17, 2009 1.636 1.653 1.619 1.633 1,245,245 +0.00(+0.21%)
Jun 16, 2009 1.639 1.653 1.619 1.629 1,057,175 -0.02(-1.04%)
Jun 15, 2009 1.653 1.660 1.633 1.646 581,003 -0.02(-1.03%)
Jun 12, 2009 1.650 1.684 1.650 1.663 888,851 +0.01(+0.41%)
Jun 11, 2009 1.667 1.677 1.653 1.657 921,090 -0.01(-0.41%)
Jun 10, 2009 1.663 1.673 1.640 1.663 1,096,651 +0.01(+0.62%)
Jun 09, 2009 1.646 1.663 1.636 1.653 541,647 +0.01(+0.84%)
Jun 08, 2009 1.657 1.663 1.639 1.639 888,145 -0.03(-1.85%)
Jun 05, 2009 1.681 1.684 1.650 1.670 898,196 -0.00(-0.20%)
Jun 04, 2009 1.674 1.684 1.660 1.674 1,116,222 +0.01(+0.83%)
Jun 03, 2009 1.653 1.684 1.650 1.660 996,767 -0.01(-0.41%)
Jun 02, 2009 1.643 1.698 1.629 1.667 1,130,316 +0.03(+1.67%)
Jun 01, 2009 1.626 1.646 1.622 1.639 1,219,263 +0.03(+2.01%)
May 29, 2009 1.622 1.629 1.592 1.607 1,101,763 -0.01(-0.51%)
May 28, 2009 1.626 1.626 1.602 1.615 715,441 +0.00(+0.00%)
May 27, 2009 1.619 1.622 1.612 1.615 704,493 -0.00(-0.21%)
May 26, 2009 1.605 1.629 1.595 1.619 1,409,030 +0.00(+0.21%)
May 22, 2009 1.605 1.626 1.595 1.615 706,563 +0.03(+1.60%)
May 21, 2009 1.578 1.602 1.575 1.590 1,252,167 -0.01(-0.73%)
May 20, 2009 1.588 1.612 1.585 1.602 1,058,429 +0.01(+0.65%)
May 19, 2009 1.598 1.609 1.581 1.591 1,450,970 +0.00(+0.22%)
May 18, 2009 1.571 1.615 1.564 1.588 1,300,760 +0.02(+1.53%)
May 15, 2009 1.588 1.598 1.557 1.564 875,581 -0.04(-2.36%)
May 14, 2009 1.574 1.602 1.554 1.602 625,162 +0.04(+2.86%)
May 13, 2009 1.578 1.595 1.554 1.557 898,516 -0.04(-2.37%)
May 12, 2009 1.567 1.612 1.564 1.595 1,410,610 +0.02(+1.30%)
May 11, 2009 1.550 1.585 1.530 1.574 1,230,935 +0.01(+0.88%)
May 08, 2009 1.516 1.561 1.516 1.561 1,026,907 +0.05(+3.41%)
May 07, 2009 1.523 1.554 1.509 1.509 1,861,573 -0.01(-0.45%)
May 06, 2009 1.526 1.533 1.499 1.516 1,759,082 +0.01(+0.45%)
May 05, 2009 1.512 1.533 1.506 1.509 1,100,602 -0.01(-0.68%)
May 04, 2009 1.526 1.543 1.516 1.519 1,209,321 +0.01(+0.68%)
May 01, 2009 1.492 1.509 1.488 1.509 694,541 +0.03(+2.33%)
Apr 30, 2009 1.454 1.516 1.454 1.475 1,413,558 +0.02(+1.65%)
Apr 29, 2009 1.447 1.475 1.447 1.451 982,970 -0.01(-0.47%)
Apr 28, 2009 1.451 1.461 1.437 1.458 1,067,529 +0.02(+1.19%)
Apr 27, 2009 1.410 1.454 1.410 1.440 1,267,329 +0.02(+1.20%)
Apr 24, 2009 1.430 1.440 1.423 1.423 897,306 +0.00(+0.00%)
Apr 23, 2009 1.413 1.440 1.406 1.423 1,546,066 +0.02(+1.72%)
Apr 22, 2009 1.416 1.416 1.399 1.399 2,055,970 -0.03(-1.92%)
Apr 21, 2009 1.427 1.440 1.416 1.427 1,511,555 -0.02(-1.42%)
Apr 20, 2009 1.471 1.471 1.430 1.447 1,090,934 -0.02(-1.17%)
Apr 17, 2009 1.423 1.482 1.423 1.464 1,688,831 +0.03(+1.91%)
Apr 16, 2009 1.416 1.440 1.411 1.437 1,738,521 +0.03(+1.95%)
Apr 15, 2009 1.399 1.410 1.396 1.410 1,521,381 +0.00(+0.24%)
Apr 14, 2009 1.420 1.423 1.403 1.406 1,419,491 -0.01(-0.73%)
Apr 13, 2009 1.430 1.437 1.406 1.416 1,329,944 -0.01(-0.96%)
Apr 09, 2009 1.437 1.458 1.430 1.430 889,402 -0.00(-0.24%)
Apr 08, 2009 1.440 1.451 1.427 1.434 639,950 -0.00(-0.24%)
Apr 07, 2009 1.416 1.437 1.416 1.437 591,267 +0.00(+0.24%)
Apr 06, 2009 1.420 1.447 1.413 1.434 746,785 +0.01(+0.97%)
Apr 03, 2009 1.458 1.461 1.413 1.420 1,243,029 -0.03(-1.90%)
Apr 02, 2009 1.447 1.461 1.434 1.447 965,575 +0.00(+0.00%)
Apr 01, 2009 1.458 1.461 1.440 1.447 977,801 -0.01(-0.47%)
Mar 31, 2009 1.437 1.461 1.437 1.454 1,169,676 +0.00(+0.00%)
Mar 30, 2009 1.437 1.458 1.437 1.454 684,468 -0.02(-1.16%)
Mar 26, 2009 1.482 1.492 1.464 1.471 1,058,155 -0.02(-1.38%)
Mar 25, 2009 1.464 1.492 1.440 1.492 892,740 +0.05(+3.82%)
Mar 24, 2009 1.451 1.454 1.423 1.437 974,139 -0.02(-1.18%)
Mar 23, 2009 1.454 1.464 1.451 1.454 1,056,907 +0.02(+1.19%)
Mar 20, 2009 1.458 1.458 1.423 1.437 627,833 -0.01(-0.95%)
Mar 19, 2009 1.440 1.468 1.413 1.451 1,514,290 +0.02(+1.68%)
Mar 18, 2009 1.396 1.434 1.392 1.427 1,307,367 +0.03(+1.96%)
Mar 17, 2009 1.430 1.454 1.392 1.399 1,385,873 -0.03(-2.39%)
Mar 16, 2009 1.406 1.440 1.406 1.434 839,587 +0.03(+2.45%)
Mar 13, 2009 1.416 1.420 1.382 1.399 0 +0.00(+0.00%)
Mar 12, 2009 1.341 1.410 1.331 1.399 1,160,208 +0.08(+5.97%)
Mar 11, 2009 1.279 1.344 1.279 1.320 739,610 +0.05(+4.05%)
Mar 10, 2009 1.266 1.290 1.252 1.269 976,885 +0.04(+3.35%)
Mar 09, 2009 1.163 1.269 0.8883 1.228 1,680,912 -0.04(-3.40%)
Mar 06, 2009 1.238 1.283 1.218 1.271 0 +0.04(+3.24%)
Mar 05, 2009 1.317 1.351 1.231 1.231 1,058,729 -0.10(-7.47%)
Mar 04, 2009 1.382 1.382 1.320 1.331 1,174,749 -0.08(-5.37%)
Mar 02, 2009 1.478 1.478 1.375 1.406 1,193,730 -0.05(-3.30%)
Feb 27, 2009 1.392 1.458 1.382 1.454 0 +0.03(+2.17%)
Feb 26, 2009 1.451 1.461 1.413 1.423 776,059 -0.03(-2.12%)
Feb 25, 2009 1.482 1.482 1.423 1.454 1,177,388 +0.01(+0.95%)
Feb 24, 2009 1.379 1.468 1.362 1.440 1,435,586 +0.08(+5.79%)
Feb 23, 2009 1.365 1.396 1.362 1.362 1,487,789 -0.00(-0.25%)
Feb 20, 2009 1.399 1.399 1.338 1.365 0 -0.08(-5.24%)
Feb 19, 2009 1.475 1.475 1.440 1.440 915,804 -0.03(-2.05%)
Feb 18, 2009 1.471 1.475 1.454 1.471 1,036,541 +0.02(+1.37%)
Feb 17, 2009 1.485 1.486 1.430 1.451 873,832 -0.03(-2.08%)
Feb 13, 2009 1.478 1.495 1.471 1.482 0 +0.00(+0.23%)
Feb 12, 2009 1.471 1.481 1.468 1.478 690,025 +0.01(+0.47%)
Feb 11, 2009 1.475 1.485 1.458 1.471 948,332 +0.00(+0.23%)
Feb 10, 2009 1.492 1.499 1.434 1.468 1,755,595 -0.01(-0.93%)
Feb 09, 2009 1.509 1.516 1.471 1.482 1,474,082 -0.03(-2.26%)
Feb 06, 2009 1.547 1.550 1.502 1.516 0 -0.03(-1.78%)
Feb 05, 2009 1.526 1.547 1.526 1.543 1,190,406 +0.02(+1.12%)
Feb 04, 2009 1.526 1.536 1.516 1.526 1,640,039 +0.02(+1.14%)
Feb 03, 2009 1.502 1.516 1.492 1.509 1,202,049 +0.02(+1.38%)
Feb 02, 2009 1.492 1.492 1.482 1.488 1,563,957 +0.01(+0.46%)
Jan 30, 2009 1.475 1.488 1.464 1.482 0 -0.00(-0.23%)
Jan 29, 2009 1.492 1.516 1.471 1.485 1,121,482 -0.02(-1.37%)
Jan 28, 2009 1.468 1.509 1.457 1.506 1,525,326 +0.05(+3.29%)
Jan 27, 2009 1.464 1.468 1.444 1.458 1,224,526 -0.00(-0.23%)
Jan 26, 2009 1.451 1.471 1.437 1.461 1,265,320 +0.01(+0.95%)
Jan 23, 2009 1.444 1.451 1.437 1.447 0 +0.01(+0.48%)
Jan 22, 2009 1.434 1.444 1.427 1.440 739,505 +0.01(+0.48%)
Jan 21, 2009 1.451 1.461 1.427 1.434 955,653 -0.00(-0.24%)
Jan 20, 2009 1.468 1.471 1.423 1.437 773,619 -0.02(-1.41%)
Jan 16, 2009 1.454 1.471 1.423 1.458 0 +0.01(+0.47%)
Jan 15, 2009 1.434 1.458 1.406 1.451 981,192 +0.02(+1.68%)
Jan 14, 2009 1.478 1.482 1.420 1.427 1,308,945 -0.03(-2.35%)
Jan 13, 2009 1.468 1.475 1.454 1.461 849,544 -0.00(-0.23%)
Jan 12, 2009 1.464 1.492 1.461 1.464 1,077,886 +0.00(+0.00%)
Jan 09, 2009 1.471 1.485 1.451 1.464 1,339,580 -0.00(-0.23%)
Jan 08, 2009 1.468 1.471 1.440 1.468 1,488,186 +0.00(+0.23%)
Jan 07, 2009 1.444 1.471 1.440 1.464 1,715,839 +0.02(+1.67%)
Jan 06, 2009 1.430 1.453 1.389 1.440 2,354,222 +0.05(+3.45%)
Jan 05, 2009 1.392 1.406 1.386 1.392 1,422,282 -0.02(-1.46%)
Jan 02, 2009 1.351 1.420 1.334 1.413 0 +0.09(+6.46%)
Jan 01, 2009 1.324 1.365 1.320 1.327 0 +0.00(+0.00%)
Dec 31, 2008 1.324 1.365 1.320 1.327 1,888,975 +0.01(+1.04%)
Dec 30, 2008 1.296 1.321 1.296 1.314 1,601,394 +0.01(+0.52%)
Dec 29, 2008 1.296 1.314 1.266 1.307 1,995,396 +0.01(+0.79%)
Dec 26, 2008 1.290 1.303 1.272 1.296 0 -0.00(-0.26%)
Dec 24, 2008 1.286 1.317 1.283 1.300 1,260,477 +0.03(+2.71%)
Dec 23, 2008 1.279 1.293 1.245 1.266 1,782,204 -0.02(-1.34%)
Dec 22, 2008 1.248 1.283 1.242 1.283 1,293,757 +0.02(+1.36%)
Dec 19, 2008 1.283 1.296 1.218 1.266 2,019,783 -0.04(-3.15%)
Dec 18, 2008 1.310 1.320 1.283 1.307 932,598 -0.00(-0.26%)
Dec 17, 2008 1.245 1.331 1.242 1.310 1,843,204 +0.05(+4.09%)
Dec 16, 2008 1.214 1.269 1.214 1.259 1,543,322 +0.04(+3.38%)
Dec 15, 2008 1.248 1.252 1.200 1.218 1,319,780 -0.04(-3.00%)
Dec 12, 2008 1.190 1.255 1.190 1.255 0 +0.03(+2.81%)
Dec 11, 2008 1.214 1.248 1.197 1.221 1,392,212 -0.02(-1.66%)
Dec 10, 2008 1.149 1.242 1.146 1.242 1,561,537 +0.09(+7.42%)
Dec 09, 2008 1.132 1.200 1.122 1.156 1,135,911 -0.03(-2.60%)
Dec 08, 2008 1.235 1.248 1.170 1.187 966,817 -0.06(-4.95%)
Dec 05, 2008 1.194 1.248 1.139 1.248 0 +0.03(+2.83%)
Dec 04, 2008 1.221 1.235 1.180 1.214 1,450,547 +0.01(+0.57%)
Dec 03, 2008 1.194 1.245 1.108 1.207 1,247,309 -0.01(-0.57%)
Dec 02, 2008 1.266 1.286 1.204 1.214 944,016 -0.05(-4.06%)
Dec 01, 2008 1.296 1.310 1.218 1.266 775,590 -0.03(-2.64%)
Nov 28, 2008 1.320 1.338 1.286 1.300 435,191 -0.02(-1.56%)
Nov 26, 2008 1.276 1.348 1.276 1.320 1,434,061 +0.05(+4.05%)
Nov 25, 2008 1.231 1.303 1.183 1.269 1,963,888 +0.11(+9.47%)
Nov 24, 2008 1.053 1.173 1.039 1.159 1,992,387 +0.12(+11.55%)
Nov 21, 2008 1.135 1.197 1.039 1.039 3,055,613 -0.09(-8.18%)
Nov 20, 2008 1.132 1.269 1.125 1.132 2,398,468 -0.17(-13.39%)
Nov 19, 2008 1.351 1.368 1.279 1.307 1,663,753 -0.08(-5.69%)
Nov 18, 2008 1.403 1.437 1.362 1.386 1,596,884 -0.05(-3.35%)
Nov 17, 2008 1.444 1.458 1.358 1.434 2,145,383 -0.05(-3.69%)
Nov 14, 2008 1.509 1.530 1.461 1.488 0 -0.09(-5.86%)
Nov 13, 2008 1.564 1.626 1.526 1.581 1,181,656 -0.01(-0.43%)
Nov 12, 2008 1.595 1.612 1.581 1.588 809,278 -0.03(-1.91%)
Nov 11, 2008 1.609 1.619 1.578 1.619 843,182 -0.01(-0.63%)
Nov 10, 2008 1.612 1.629 1.578 1.629 670,268 +0.02(+1.06%)
Nov 07, 2008 1.585 1.612 1.574 1.612 0 +0.03(+1.95%)
Nov 06, 2008 1.609 1.629 1.561 1.581 1,080,886 -0.02(-1.50%)
Nov 05, 2008 1.619 1.639 1.561 1.605 1,636,943 -0.02(-1.47%)
Nov 04, 2008 1.612 1.629 1.585 1.629 1,107,731 +0.02(+1.28%)
Nov 03, 2008 1.670 1.715 1.595 1.609 1,474,053 -0.04(-2.29%)
Oct 31, 2008 1.653 1.674 1.636 1.646 0 +0.02(+1.05%)
Oct 30, 2008 1.633 1.657 1.615 1.629 883,206 +0.03(+2.19%)
Oct 29, 2008 1.612 1.646 1.571 1.594 1,420,025 -0.02(-1.11%)
Oct 28, 2008 1.602 1.612 1.585 1.612 1,118,653 +0.01(+0.86%)
Oct 27, 2008 1.585 1.646 1.571 1.598 917,649 +0.04(+2.64%)
Oct 24, 2008 1.595 1.629 1.557 1.557 0 -0.10(-5.81%)
Oct 23, 2008 1.701 1.701 1.629 1.653 798,061 -0.04(-2.23%)
Oct 22, 2008 1.636 1.715 1.629 1.691 1,002,482 +0.02(+1.23%)
Oct 21, 2008 1.708 1.729 1.660 1.670 938,765 -0.07(-3.75%)
Oct 20, 2008 1.681 1.763 1.681 1.735 1,098,226 +0.05(+3.27%)
Oct 17, 2008 1.708 1.725 1.660 1.681 0 -0.08(-4.30%)
Oct 16, 2008 1.708 1.759 1.701 1.756 3,181,732 +0.06(+3.64%)
Oct 15, 2008 1.622 1.711 1.571 1.694 2,963,907 +0.08(+4.66%)
Oct 14, 2008 1.790 1.811 1.574 1.619 1,871,125 -0.12(-7.09%)
Oct 13, 2008 1.440 1.746 1.440 1.742 2,323,271 +0.34(+24.14%)
Oct 10, 2008 1.461 1.461 1.365 1.403 0 -0.06(-4.39%)
Oct 09, 2008 1.416 1.475 1.406 1.468 1,940,496 +0.06(+4.14%)
Oct 08, 2008 1.440 1.509 1.372 1.410 1,909,892 -0.14(-8.87%)
Oct 07, 2008 1.581 1.629 1.506 1.547 1,484,702 -0.10(-6.04%)
Oct 06, 2008 1.612 1.663 1.499 1.646 2,302,654 -0.05(-3.19%)
Oct 03, 2008 1.756 1.756 1.687 1.700 0 -0.02(-1.23%)
Oct 02, 2008 1.780 1.790 1.715 1.722 887,652 -0.07(-3.83%)
Oct 01, 2008 1.852 1.852 1.790 1.790 727,999 -0.07(-3.87%)
Sep 30, 2008 1.801 1.866 1.715 1.862 3,193,637 +0.05(+2.84%)
Sep 29, 2008 1.811 1.844 1.794 1.811 2,918,419 -0.04(-2.22%)
Sep 26, 2008 1.794 1.869 1.794 1.852 0 +0.02(+0.93%)
Sep 25, 2008 1.859 1.859 1.783 1.835 1,231,830 -0.04(-2.37%)
Sep 24, 2008 1.804 1.879 1.804 1.879 2,051,532 +0.05(+2.81%)
Sep 23, 2008 1.756 1.828 1.753 1.828 1,973,916 +0.05(+2.70%)
Sep 22, 2008 1.766 1.818 1.715 1.780 1,857,124 -0.05(-2.81%)
Sep 19, 2008 1.705 1.862 1.705 1.831 0 +0.18(+10.79%)
Sep 18, 2008 1.615 1.698 1.591 1.653 2,775,922 -0.01(-0.41%)
Sep 17, 2008 1.684 1.718 1.646 1.660 3,550,813 -0.07(-3.97%)
Sep 16, 2008 1.749 1.749 1.708 1.729 3,668,162 -0.04(-2.51%)
Sep 15, 2008 1.807 1.814 1.756 1.773 3,034,672 -0.08(-4.08%)
Sep 12, 2008 1.828 1.866 1.825 1.849 0 -0.02(-1.28%)
Sep 11, 2008 1.749 1.900 1.749 1.873 3,734,331 +0.01(+0.74%)
Sep 10, 2008 1.869 1.879 1.705 1.859 4,299,855 -0.06(-3.04%)
Sep 09, 2008 1.989 2.000 1.886 1.917 4,900,427 -0.08(-4.12%)
Sep 08, 2008 2.017 2.024 1.989 2.000 605,073 -0.01(-0.34%)
Sep 05, 2008 2.003 2.017 1.993 2.006 0 +0.00(+0.00%)
Sep 04, 2008 2.024 2.024 2.000 2.006 650,243 -0.01(-0.34%)
Sep 03, 2008 2.024 2.024 2.003 2.013 847,491 +0.00(+0.17%)
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.