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

Putnam Premier Income Trust (NY: PPT )

3.430 -0.050 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 28, 2006 2.089 2.099 2.089 2.096 625,130 +0.00(+0.16%)
Apr 27, 2006 2.085 2.096 2.085 2.092 662,451 +0.01(+0.33%)
Apr 26, 2006 2.089 2.099 2.085 2.085 889,002 -0.01(-0.33%)
Apr 25, 2006 2.092 2.099 2.089 2.092 888,419 -0.00(-0.16%)
Apr 24, 2006 2.089 2.099 2.082 2.096 954,023 +0.01(+0.33%)
Apr 21, 2006 2.085 2.099 2.075 2.089 998,925 -0.00(-0.16%)
Apr 20, 2006 2.089 2.096 2.085 2.092 733,011 +0.00(+0.00%)
Apr 19, 2006 2.089 2.102 2.085 2.092 848,766 +0.00(+0.00%)
Apr 18, 2006 2.072 2.102 2.072 2.092 930,697 +0.01(+0.33%)
Apr 17, 2006 2.089 2.099 2.082 2.085 960,729 -0.00(-0.16%)
Apr 13, 2006 2.092 2.099 2.089 2.089 1,035,955 -0.00(-0.16%)
Apr 12, 2006 2.092 2.099 2.089 2.092 908,246 +0.00(+0.00%)
Apr 11, 2006 2.089 2.102 2.089 2.092 753,422 +0.00(+0.16%)
Apr 10, 2006 2.096 2.102 2.078 2.089 785,494 -0.01(-0.49%)
Apr 07, 2006 2.099 2.106 2.092 2.099 1,011,171 -0.00(-0.16%)
Apr 06, 2006 2.099 2.106 2.099 2.102 519,289 +0.00(+0.16%)
Apr 05, 2006 2.092 2.106 2.092 2.099 829,522 +0.00(+0.00%)
Apr 04, 2006 2.106 2.106 2.099 2.099 586,934 +0.00(+0.00%)
Apr 03, 2006 2.099 2.106 2.099 2.099 615,800 +0.00(+0.16%)
Mar 31, 2006 2.116 2.123 2.096 2.096 1,004,173 -0.02(-0.97%)
Mar 30, 2006 2.120 2.130 2.113 2.116 884,337 -0.01(-0.48%)
Mar 29, 2006 2.130 2.137 2.120 2.126 854,597 +0.00(+0.16%)
Mar 28, 2006 2.130 2.137 2.123 2.123 1,473,021 -0.00(-0.16%)
Mar 27, 2006 2.123 2.137 2.120 2.126 1,201,568 +0.01(+0.32%)
Mar 24, 2006 2.123 2.137 2.113 2.120 905,914 -0.01(-0.48%)
Mar 23, 2006 2.102 2.133 2.102 2.130 1,915,627 +0.02(+0.98%)
Mar 22, 2006 2.102 2.113 2.102 2.109 1,232,766 -0.01(-0.32%)
Mar 21, 2006 2.109 2.126 2.106 2.116 1,067,445 +0.00(+0.00%)
Mar 20, 2006 2.102 2.120 2.102 2.116 1,525,213 +0.01(+0.33%)
Mar 17, 2006 2.106 2.116 2.099 2.109 723,681 +0.01(+0.33%)
Mar 16, 2006 2.096 2.106 2.096 2.102 694,816 +0.01(+0.49%)
Mar 15, 2006 2.096 2.106 2.092 2.092 654,579 -0.01(-0.49%)
Mar 14, 2006 2.096 2.109 2.096 2.102 1,225,768 +0.00(+0.16%)
Mar 13, 2006 2.113 2.113 2.092 2.099 684,902 +0.00(+0.00%)
Mar 10, 2006 2.092 2.113 2.089 2.099 985,513 +0.00(+0.16%)
Mar 09, 2006 2.092 2.106 2.092 2.096 567,690 +0.00(+0.00%)
Mar 08, 2006 2.089 2.102 2.085 2.096 831,854 +0.01(+0.33%)
Mar 07, 2006 2.096 2.109 2.089 2.089 1,044,702 -0.01(-0.33%)
Mar 06, 2006 2.109 2.116 2.092 2.096 882,005 -0.01(-0.65%)
Mar 03, 2006 2.109 2.113 2.099 2.109 593,348 +0.00(+0.00%)
Mar 02, 2006 2.113 2.116 2.102 2.109 663,617 +0.00(+0.00%)
Mar 01, 2006 2.113 2.123 2.106 2.109 641,749 -0.01(-0.49%)
Feb 28, 2006 2.116 2.123 2.113 2.120 666,241 +0.00(+0.16%)
Feb 27, 2006 2.109 2.126 2.109 2.116 841,768 -0.00(-0.16%)
Feb 24, 2006 2.106 2.126 2.106 2.120 739,426 +0.01(+0.65%)
Feb 23, 2006 2.106 2.123 2.102 2.106 721,057 -0.01(-0.49%)
Feb 22, 2006 2.099 2.116 2.099 2.116 897,458 +0.01(+0.65%)
Feb 21, 2006 2.099 2.113 2.099 2.102 785,786 +0.00(+0.16%)
Feb 17, 2006 2.092 2.109 2.089 2.099 770,916 +0.00(+0.16%)
Feb 16, 2006 2.099 2.123 2.096 2.096 816,693 -0.02(-0.81%)
Feb 15, 2006 2.116 2.126 2.109 2.113 871,508 +0.00(+0.00%)
Feb 14, 2006 2.116 2.126 2.113 2.113 519,872 -0.02(-0.80%)
Feb 13, 2006 2.120 2.130 2.109 2.130 615,216 +0.01(+0.49%)
Feb 10, 2006 2.099 2.120 2.099 2.120 630,087 +0.02(+0.98%)
Feb 09, 2006 2.102 2.113 2.099 2.099 605,303 -0.01(-0.49%)
Feb 08, 2006 2.106 2.113 2.102 2.109 822,232 +0.00(+0.16%)
Feb 07, 2006 2.099 2.109 2.099 2.106 998,342 +0.01(+0.33%)
Feb 06, 2006 2.099 2.109 2.096 2.099 618,132 -0.00(-0.16%)
Feb 03, 2006 2.106 2.120 2.089 2.102 1,942,160 -0.01(-0.49%)
Feb 02, 2006 2.123 2.133 2.109 2.113 674,114 -0.02(-0.80%)
Feb 01, 2006 2.123 2.137 2.120 2.130 634,460 +0.00(+0.00%)
Jan 31, 2006 2.123 2.133 2.120 2.130 675,280 +0.00(+0.16%)
Jan 30, 2006 2.137 2.144 2.123 2.126 600,346 -0.02(-0.80%)
Jan 27, 2006 2.130 2.157 2.130 2.144 898,333 +0.01(+0.32%)
Jan 26, 2006 2.133 2.154 2.133 2.137 643,499 -0.01(-0.32%)
Jan 25, 2006 2.144 2.154 2.137 2.144 1,044,410 -0.00(-0.16%)
Jan 24, 2006 2.144 2.157 2.144 2.147 872,674 +0.00(+0.16%)
Jan 23, 2006 2.130 2.154 2.130 2.144 1,121,094 +0.01(+0.32%)
Jan 20, 2006 2.144 2.154 2.137 2.137 1,931,955 +0.00(+0.00%)
Jan 19, 2006 2.113 2.140 2.113 2.137 1,126,051 +0.02(+0.81%)
Jan 18, 2006 2.102 2.140 2.102 2.120 812,027 +0.00(+0.00%)
Jan 17, 2006 2.116 2.137 2.113 2.120 1,068,028 -0.01(-0.32%)
Jan 13, 2006 2.113 2.140 2.113 2.126 802,989 +0.01(+0.32%)
Jan 12, 2006 2.123 2.133 2.113 2.120 1,002,424 -0.02(-0.80%)
Jan 11, 2006 2.120 2.140 2.120 2.137 833,895 +0.01(+0.65%)
Jan 10, 2006 2.109 2.133 2.109 2.123 872,966 +0.00(+0.00%)
Jan 09, 2006 2.113 2.133 2.113 2.123 999,508 +0.00(+0.16%)
Jan 06, 2006 2.106 2.130 2.106 2.120 789,576 +0.01(+0.65%)
Jan 05, 2006 2.106 2.126 2.106 2.106 727,180 +0.00(+0.00%)
Jan 04, 2006 2.102 2.126 2.092 2.106 835,936 +0.01(+0.33%)
Jan 03, 2006 2.082 2.099 2.078 2.099 662,159 +0.02(+0.82%)
Dec 30, 2005 2.078 2.092 2.078 2.082 1,143,545 +0.00(+0.00%)
Dec 29, 2005 2.078 2.092 2.078 2.082 1,689,659 -0.01(-0.33%)
Dec 28, 2005 2.082 2.106 2.078 2.089 1,642,133 +0.01(+0.50%)
Dec 27, 2005 2.082 2.092 2.078 2.078 1,233,349 -0.01(-0.66%)
Dec 23, 2005 2.075 2.092 2.075 2.092 1,022,251 +0.01(+0.66%)
Dec 22, 2005 2.072 2.089 2.072 2.078 1,193,695 +0.00(+0.17%)
Dec 21, 2005 2.065 2.082 2.065 2.075 1,673,623 +0.00(+0.00%)
Dec 20, 2005 2.065 2.082 2.065 2.075 1,387,007 -0.01(-0.33%)
Dec 19, 2005 2.072 2.092 2.072 2.082 3,241,697 +0.00(+0.17%)
Dec 16, 2005 2.078 2.092 2.078 2.078 1,316,739 -0.00(-0.16%)
Dec 15, 2005 2.068 2.089 2.068 2.082 1,191,071 +0.00(+0.17%)
Dec 14, 2005 2.072 2.089 2.072 2.078 983,472 +0.01(+0.33%)
Dec 13, 2005 2.072 2.079 2.072 2.072 1,919,418 +0.00(+0.00%)
Dec 12, 2005 2.065 2.082 2.065 2.072 1,178,533 -0.01(-0.49%)
Dec 09, 2005 2.065 2.085 2.061 2.082 1,776,548 +0.02(+0.83%)
Dec 08, 2005 2.048 2.065 2.048 2.065 1,509,759 +0.02(+0.84%)
Dec 07, 2005 2.048 2.061 2.048 2.048 949,066 -0.01(-0.50%)
Dec 06, 2005 2.048 2.058 2.044 2.058 1,072,984 +0.01(+0.33%)
Dec 05, 2005 2.051 2.054 2.044 2.051 1,120,511 +0.00(+0.17%)
Dec 02, 2005 2.048 2.058 2.048 2.048 1,114,971 -0.00(-0.17%)
Dec 01, 2005 2.058 2.058 2.048 2.051 778,788 -0.00(-0.17%)
Nov 30, 2005 2.058 2.061 2.051 2.054 1,649,131 +0.00(+0.00%)
Nov 29, 2005 2.058 2.058 2.048 2.054 1,142,087 -0.00(-0.17%)
Nov 28, 2005 2.054 2.068 2.051 2.058 1,804,538 +0.00(+0.00%)
Nov 25, 2005 2.051 2.065 2.051 2.058 673,239 +0.01(+0.33%)
Nov 23, 2005 2.054 2.061 2.051 2.051 1,405,085 -0.00(-0.17%)
Nov 22, 2005 2.048 2.061 2.048 2.054 1,641,550 +0.00(+0.17%)
Nov 21, 2005 2.048 2.058 2.048 2.051 1,107,390 -0.01(-0.66%)
Nov 18, 2005 2.061 2.068 2.058 2.065 1,168,328 +0.00(+0.00%)
Nov 17, 2005 2.058 2.068 2.058 2.065 1,070,360 +0.00(+0.17%)
Nov 16, 2005 2.054 2.068 2.054 2.061 1,462,233 +0.01(+0.33%)
Nov 15, 2005 2.054 2.065 2.051 2.054 1,476,812 +0.00(+0.00%)
Nov 14, 2005 2.061 2.068 2.054 2.054 1,204,192 -0.00(-0.17%)
Nov 11, 2005 2.054 2.068 2.054 2.058 854,889 +0.00(+0.00%)
Nov 10, 2005 2.051 2.068 2.051 2.058 1,531,919 +0.00(+0.17%)
Nov 09, 2005 2.065 2.072 2.048 2.054 1,995,810 -0.02(-0.83%)
Nov 08, 2005 2.065 2.075 2.065 2.072 1,006,798 +0.01(+0.33%)
Nov 07, 2005 2.078 2.078 2.061 2.065 985,513 -0.00(-0.17%)
Nov 04, 2005 2.072 2.078 2.068 2.068 836,811 -0.01(-0.50%)
Nov 03, 2005 2.078 2.082 2.068 2.078 801,531 +0.01(+0.33%)
Nov 02, 2005 2.068 2.082 2.068 2.072 1,266,880 -0.01(-0.33%)
Nov 01, 2005 2.085 2.092 2.078 2.078 913,203 -0.01(-0.66%)
Oct 31, 2005 2.082 2.092 2.075 2.092 984,930 +0.01(+0.49%)
Oct 28, 2005 2.072 2.085 2.072 2.082 929,239 +0.00(+0.17%)
Oct 27, 2005 2.068 2.085 2.068 2.078 1,114,971 +0.00(+0.17%)
Oct 26, 2005 2.075 2.082 2.072 2.075 1,200,401 -0.01(-0.33%)
Oct 25, 2005 2.078 2.089 2.075 2.082 1,263,089 +0.00(+0.00%)
Oct 24, 2005 2.075 2.089 2.075 2.082 1,060,738 +0.00(+0.17%)
Oct 21, 2005 2.092 2.092 2.072 2.078 1,166,579 -0.01(-0.33%)
Oct 20, 2005 2.092 2.099 2.075 2.085 800,073 -0.01(-0.65%)
Oct 19, 2005 2.096 2.102 2.092 2.099 1,090,187 +0.00(+0.16%)
Oct 18, 2005 2.092 2.102 2.092 2.096 702,105 +0.00(+0.00%)
Oct 17, 2005 2.092 2.099 2.092 2.096 967,144 +0.00(+0.00%)
Oct 14, 2005 2.078 2.099 2.078 2.096 1,155,791 +0.01(+0.66%)
Oct 13, 2005 2.082 2.099 2.068 2.082 1,266,005 -0.02(-0.82%)
Oct 12, 2005 2.106 2.116 2.092 2.099 1,107,973 -0.01(-0.49%)
Oct 11, 2005 2.099 2.116 2.099 2.109 882,588 -0.01(-0.49%)
Oct 10, 2005 2.126 2.130 2.106 2.120 638,542 -0.01(-0.32%)
Oct 07, 2005 2.120 2.132 2.116 2.126 626,879 -0.00(-0.16%)
Oct 06, 2005 2.140 2.144 2.120 2.130 817,859 -0.01(-0.32%)
Oct 05, 2005 2.133 2.144 2.133 2.137 506,752 +0.00(+0.00%)
Oct 04, 2005 2.140 2.144 2.137 2.137 592,474 -0.01(-0.32%)
Oct 03, 2005 2.137 2.147 2.130 2.144 717,267 +0.00(+0.16%)
Sep 30, 2005 2.133 2.140 2.133 2.140 771,791 +0.00(+0.16%)
Sep 29, 2005 2.133 2.140 2.126 2.137 925,449 +0.00(+0.16%)
Sep 28, 2005 2.137 2.147 2.133 2.133 1,306,242 +0.00(+0.00%)
Sep 27, 2005 2.137 2.144 2.130 2.133 872,674 -0.01(-0.32%)
Sep 26, 2005 2.157 2.157 2.137 2.140 1,045,868 -0.02(-0.79%)
Sep 23, 2005 2.157 2.164 2.147 2.157 886,378 -0.00(-0.16%)
Sep 22, 2005 2.164 2.168 2.161 2.161 961,312 -0.01(-0.32%)
Sep 21, 2005 2.161 2.168 2.161 2.168 1,195,736 +0.00(+0.16%)
Sep 20, 2005 2.161 2.168 2.161 2.164 663,034 +0.00(+0.00%)
Sep 19, 2005 2.164 2.168 2.161 2.164 916,702 +0.00(+0.00%)
Sep 16, 2005 2.168 2.164 2.164 2.164 1,287,581 -0.01(-0.32%)
Sep 15, 2005 2.168 2.171 2.168 2.171 767,709 +0.00(+0.16%)
Sep 14, 2005 2.168 2.171 2.168 2.168 772,957 -0.00(-0.16%)
Sep 13, 2005 2.164 2.171 2.164 2.171 1,066,861 +0.00(+0.16%)
Sep 12, 2005 2.168 2.168 2.161 2.168 902,706 +0.00(+0.00%)
Sep 09, 2005 2.161 2.168 2.161 2.168 1,489,932 +0.01(+0.32%)
Sep 08, 2005 2.161 2.168 2.161 2.161 1,062,196 -0.00(-0.16%)
Sep 07, 2005 2.161 2.168 2.161 2.164 1,131,882 +0.00(+0.16%)
Sep 06, 2005 2.161 2.168 2.154 2.161 1,197,194 +0.00(+0.00%)
Sep 02, 2005 2.157 2.168 2.154 2.161 706,770 +0.00(+0.00%)
Sep 01, 2005 2.150 2.161 2.147 2.161 961,021 +0.01(+0.48%)
Aug 31, 2005 2.147 2.154 2.144 2.150 720,182 +0.00(+0.16%)
Aug 30, 2005 2.144 2.150 2.144 2.147 665,075 +0.00(+0.00%)
Aug 29, 2005 2.144 2.154 2.144 2.147 1,288,456 +0.00(+0.00%)
Aug 26, 2005 2.140 2.147 2.140 2.147 681,112 +0.00(+0.16%)
Aug 25, 2005 2.147 2.150 2.137 2.144 611,426 -0.00(-0.16%)
Aug 24, 2005 2.140 2.147 2.140 2.147 923,991 +0.01(+0.32%)
Aug 23, 2005 2.140 2.144 2.133 2.140 937,987 -0.00(-0.16%)
Aug 22, 2005 2.144 2.150 2.140 2.144 1,134,215 -0.01(-0.48%)
Aug 19, 2005 2.154 2.157 2.150 2.154 795,991 +0.00(+0.00%)
Aug 18, 2005 2.150 2.157 2.147 2.154 984,930 +0.01(+0.32%)
Aug 17, 2005 2.154 2.157 2.147 2.147 967,435 -0.01(-0.48%)
Aug 16, 2005 2.150 2.161 2.147 2.157 1,270,087 +0.01(+0.32%)
Aug 15, 2005 2.154 2.157 2.147 2.150 1,073,276 -0.01(-0.32%)
Aug 12, 2005 2.147 2.161 2.147 2.157 744,966 +0.01(+0.48%)
Aug 11, 2005 2.150 2.161 2.147 2.147 783,453 -0.01(-0.32%)
Aug 10, 2005 2.157 2.164 2.150 2.154 1,639,217 -0.00(-0.16%)
Aug 09, 2005 2.164 2.164 2.157 2.157 876,465 -0.01(-0.32%)
Aug 08, 2005 2.161 2.171 2.161 2.164 912,328 -0.01(-0.32%)
Aug 05, 2005 2.171 2.174 2.161 2.171 1,114,679 -0.00(-0.16%)
Aug 04, 2005 2.171 2.174 2.168 2.174 891,043 +0.00(+0.00%)
Aug 03, 2005 2.164 2.174 2.164 2.174 934,488 +0.01(+0.32%)
Aug 02, 2005 2.168 2.171 2.164 2.168 1,477,686 +0.00(+0.00%)
Aug 01, 2005 2.164 2.168 2.161 2.168 756,046 +0.00(+0.16%)
Jul 29, 2005 2.161 2.168 2.161 2.164 1,258,133 +0.00(+0.16%)
Jul 28, 2005 2.161 2.168 2.154 2.161 978,515 +0.00(+0.16%)
Jul 27, 2005 2.154 2.161 2.154 2.157 958,105 +0.00(+0.00%)
Jul 26, 2005 2.154 2.161 2.154 2.157 1,237,431 +0.00(+0.16%)
Jul 25, 2005 2.157 2.161 2.150 2.154 911,162 -0.00(-0.16%)
Jul 22, 2005 2.161 2.161 2.154 2.157 904,747 +0.00(+0.13%)
Jul 21, 2005 2.161 2.171 2.154 2.155 1,061,905 -0.01(-0.44%)
Jul 20, 2005 2.185 2.185 2.157 2.164 2,058,206 -0.02(-1.10%)
Jul 19, 2005 2.192 2.195 2.181 2.188 1,107,681 -0.00(-0.16%)
Jul 18, 2005 2.192 2.195 2.178 2.192 1,597,814 -0.01(-0.47%)
Jul 15, 2005 2.195 2.222 2.174 2.202 3,128,567 -0.03(-1.23%)
Jul 14, 2005 2.246 2.250 2.226 2.229 1,880,347 -0.00(-0.15%)
Jul 13, 2005 2.229 2.236 2.222 2.233 1,418,497 +0.00(+0.00%)
Jul 12, 2005 2.257 2.257 2.229 2.233 1,736,311 -0.02(-1.06%)
Jul 11, 2005 2.219 2.267 2.219 2.257 3,809,971 +0.04(+1.70%)
Jul 08, 2005 2.216 2.222 2.216 2.219 1,164,246 -0.00(-0.15%)
Jul 07, 2005 2.219 2.226 2.216 2.222 667,991 -0.00(-0.15%)
Jul 06, 2005 2.198 2.226 2.198 2.226 1,243,262 +0.02(+0.78%)
Jul 05, 2005 2.216 2.226 2.209 2.209 995,718 -0.01(-0.62%)
Jul 01, 2005 2.219 2.226 2.209 2.222 785,786 +0.01(+0.31%)
Jun 30, 2005 2.219 2.219 2.209 2.216 1,061,613 +0.00(+0.00%)
Jun 29, 2005 2.212 2.222 2.209 2.216 1,098,351 +0.00(+0.16%)
Jun 28, 2005 2.233 2.233 2.202 2.212 1,220,811 -0.01(-0.31%)
Jun 27, 2005 2.229 2.250 2.212 2.219 1,809,204 -0.01(-0.61%)
Jun 24, 2005 2.219 2.236 2.219 2.233 998,342 +0.01(+0.46%)
Jun 23, 2005 2.222 2.233 2.216 2.222 1,293,704 -0.01(-0.31%)
Jun 22, 2005 2.222 2.240 2.219 2.229 1,399,545 -0.01(-0.61%)
Jun 21, 2005 2.216 2.246 2.216 2.243 1,759,345 +0.02(+0.77%)
Jun 20, 2005 2.212 2.226 2.195 2.226 1,524,046 +0.00(+0.00%)
Jun 17, 2005 2.233 2.246 2.216 2.226 1,679,454 -0.01(-0.46%)
Jun 16, 2005 2.253 2.267 2.212 2.236 3,099,993 -0.03(-1.21%)
Jun 15, 2005 2.188 2.264 2.164 2.264 6,975,276 +0.08(+3.45%)
Jun 14, 2005 2.154 2.195 2.150 2.188 2,763,810 +0.03(+1.43%)
Jun 13, 2005 2.164 2.171 2.150 2.157 1,584,402 -0.01(-0.32%)
Jun 10, 2005 2.150 2.171 2.147 2.164 1,490,515 +0.00(+0.00%)
Jun 09, 2005 2.157 2.171 2.150 2.164 1,758,762 +0.00(+0.00%)
Jun 08, 2005 2.164 2.174 2.164 2.164 1,504,511 -0.01(-0.32%)
Jun 07, 2005 2.171 2.178 2.164 2.171 1,295,745 -0.00(-0.16%)
Jun 06, 2005 2.164 2.178 2.164 2.174 1,294,579 +0.01(+0.48%)
Jun 03, 2005 2.174 2.181 2.161 2.164 1,298,953 -0.01(-0.63%)
Jun 02, 2005 2.161 2.178 2.161 2.178 1,599,272 +0.01(+0.32%)
Jun 01, 2005 2.174 2.185 2.164 2.171 1,584,693 -0.01(-0.31%)
May 31, 2005 2.174 2.181 2.171 2.178 1,734,561 +0.00(+0.00%)
May 27, 2005 2.164 2.181 2.164 2.178 1,510,051 +0.01(+0.63%)
May 26, 2005 2.150 2.164 2.150 2.164 1,126,342 +0.01(+0.32%)
May 25, 2005 2.144 2.161 2.144 2.157 1,177,950 -0.00(-0.16%)
May 24, 2005 2.133 2.164 2.133 2.161 2,574,580 +0.02(+0.96%)
May 23, 2005 2.109 2.140 2.109 2.140 2,292,922 +0.02(+1.13%)
May 20, 2005 2.116 2.123 2.109 2.116 1,323,153 -0.01(-0.64%)
May 19, 2005 2.120 2.133 2.120 2.130 1,737,185 +0.00(+0.16%)
May 18, 2005 2.133 2.133 2.113 2.126 2,484,776 -0.01(-0.48%)
May 17, 2005 2.144 2.144 2.130 2.137 2,042,461 -0.01(-0.64%)
May 16, 2005 2.178 2.178 2.144 2.150 2,808,712 -0.03(-1.57%)
May 13, 2005 2.185 2.195 2.178 2.185 918,451 +0.00(+0.00%)
May 12, 2005 2.178 2.195 2.178 2.185 682,861 -0.00(-0.16%)
May 11, 2005 2.185 2.195 2.181 2.188 691,317 +0.00(+0.00%)
May 10, 2005 2.192 2.202 2.181 2.188 688,693 +0.00(+0.00%)
May 09, 2005 2.178 2.195 2.178 2.188 667,991 +0.01(+0.31%)
May 06, 2005 2.181 2.188 2.168 2.181 746,715 +0.00(+0.00%)
May 05, 2005 2.178 2.192 2.178 2.181 1,523,755 -0.00(-0.16%)
May 04, 2005 2.181 2.195 2.176 2.185 756,046 +0.01(+0.47%)
May 03, 2005 2.174 2.188 2.174 2.174 947,317 -0.00(-0.16%)
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.