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

Dorchester Minerals (NQ: DMLP )

32.49 +0.69 (+2.17%)
Streaming Delayed Price Updated: 4:00 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 29, 2005 6.728 6.728 6.581 6.698 25,528 -0.06(-0.93%)
Apr 28, 2005 6.674 6.868 6.599 6.761 139,408 -0.01(-0.22%)
Apr 27, 2005 6.701 6.853 6.623 6.776 60,633 -0.05(-0.70%)
Apr 26, 2005 6.871 6.871 6.779 6.823 92,678 -0.06(-0.87%)
Apr 25, 2005 6.692 6.883 6.692 6.883 48,504 +0.09(+1.37%)
Apr 22, 2005 6.656 6.865 6.656 6.790 22,852 +0.06(+0.84%)
Apr 21, 2005 6.704 6.853 6.704 6.734 43,534 -0.11(-1.61%)
Apr 20, 2005 6.644 6.865 6.644 6.844 33,766 +0.06(+0.88%)
Apr 19, 2005 6.647 6.836 6.638 6.784 49,579 +0.18(+2.67%)
Apr 18, 2005 6.644 6.671 6.510 6.608 34,727 +0.01(+0.18%)
Apr 15, 2005 6.498 6.656 6.498 6.596 43,511 +0.02(+0.27%)
Apr 14, 2005 6.543 6.755 6.543 6.578 45,363 -0.01(-0.18%)
Apr 13, 2005 6.599 6.868 6.569 6.590 51,488 -0.08(-1.25%)
Apr 12, 2005 6.540 6.744 6.540 6.674 49,569 -0.19(-2.78%)
Apr 11, 2005 6.572 6.868 6.572 6.865 43,293 +0.15(+2.18%)
Apr 08, 2005 6.850 6.850 6.590 6.719 63,440 -0.22(-3.23%)
Apr 07, 2005 6.847 6.988 6.847 6.943 23,793 -0.01(-0.21%)
Apr 06, 2005 6.901 6.958 6.826 6.958 18,441 -0.01(-0.21%)
Apr 05, 2005 6.746 6.973 6.662 6.973 29,134 +0.23(+3.36%)
Apr 04, 2005 6.578 6.820 6.578 6.746 61,440 +0.06(+0.85%)
Apr 01, 2005 6.531 6.689 6.516 6.689 136,343 +0.07(+1.13%)
Mar 31, 2005 6.716 6.719 6.513 6.614 194,144 -0.01(-0.18%)
Mar 30, 2005 6.623 6.722 6.501 6.626 31,318 +0.01(+0.09%)
Mar 29, 2005 6.602 6.665 6.564 6.620 167,628 -0.10(-1.51%)
Mar 28, 2005 6.555 6.732 6.555 6.722 29,861 +0.06(+0.95%)
Mar 24, 2005 6.468 6.802 6.301 6.659 82,729 +0.10(+1.54%)
Mar 23, 2005 6.820 6.820 6.447 6.558 101,633 -0.28(-4.10%)
Mar 22, 2005 6.868 6.985 6.823 6.838 95,789 -0.02(-0.22%)
Mar 21, 2005 7.032 7.032 6.841 6.853 27,088 -0.11(-1.58%)
Mar 18, 2005 7.011 7.011 6.868 6.964 236,697 -0.06(-0.89%)
Mar 17, 2005 7.241 7.241 6.973 7.026 56,728 -0.05(-0.72%)
Mar 16, 2005 6.916 7.085 6.907 7.077 19,734 +0.02(+0.34%)
Mar 15, 2005 6.988 7.053 6.874 7.053 129,981 +0.02(+0.25%)
Mar 14, 2005 7.089 7.253 6.991 7.035 108,709 -0.06(-0.80%)
Mar 11, 2005 7.238 7.238 7.077 7.092 21,110 -0.06(-0.84%)
Mar 10, 2005 7.113 7.152 7.080 7.152 37,965 +0.04(+0.59%)
Mar 09, 2005 7.128 7.152 7.107 7.110 42,195 +0.01(+0.17%)
Mar 08, 2005 7.035 7.167 7.035 7.098 60,111 +0.02(+0.24%)
Mar 07, 2005 6.967 7.155 6.928 7.081 159,721 +0.16(+2.34%)
Mar 04, 2005 6.883 6.943 6.802 6.919 241,583 +0.05(+0.74%)
Mar 03, 2005 6.922 6.922 6.825 6.868 51,987 -0.03(-0.39%)
Mar 02, 2005 6.844 6.904 6.798 6.895 45,808 +0.01(+0.22%)
Mar 01, 2005 6.880 6.883 6.850 6.880 97,082 +0.01(+0.13%)
Feb 28, 2005 6.868 6.904 6.829 6.871 96,834 +0.04(+0.57%)
Feb 25, 2005 6.826 6.868 6.793 6.832 41,860 +0.11(+1.69%)
Feb 24, 2005 6.830 6.835 6.659 6.719 139,086 -0.17(-2.47%)
Feb 23, 2005 6.904 6.913 6.793 6.889 115,319 +0.02(+0.30%)
Feb 22, 2005 6.958 6.985 6.793 6.868 106,502 -0.12(-1.75%)
Feb 18, 2005 7.128 7.164 6.955 6.991 42,576 +0.04(+0.64%)
Feb 17, 2005 6.997 7.035 6.940 6.946 115,962 -0.07(-1.02%)
Feb 16, 2005 7.161 7.161 7.014 7.017 112,198 -0.04(-0.51%)
Feb 15, 2005 7.062 7.181 6.994 7.053 70,067 -0.07(-1.05%)
Feb 14, 2005 7.062 7.137 7.062 7.128 45,728 -0.07(-0.95%)
Feb 11, 2005 7.298 7.298 7.197 7.197 124,971 -0.04(-0.54%)
Feb 10, 2005 7.167 7.265 7.113 7.235 29,094 +0.01(+0.12%)
Feb 09, 2005 7.261 7.261 7.226 7.226 58,102 -0.03(-0.41%)
Feb 08, 2005 7.373 7.412 7.244 7.256 53,879 +0.03(+0.37%)
Feb 07, 2005 7.313 7.316 7.226 7.229 41,588 +0.00(+0.04%)
Feb 04, 2005 7.253 7.253 7.212 7.226 32,684 +0.03(+0.41%)
Feb 03, 2005 7.253 7.256 7.173 7.197 43,283 -0.06(-0.82%)
Feb 02, 2005 7.173 7.256 7.173 7.256 52,342 +0.02(+0.26%)
Feb 01, 2005 7.167 7.241 7.167 7.237 12,628 +0.02(+0.23%)
Jan 31, 2005 7.126 7.238 7.126 7.220 57,633 +0.00(+0.00%)
Jan 28, 2005 7.241 7.241 7.008 7.220 58,179 -0.02(-0.25%)
Jan 27, 2005 7.167 7.256 7.167 7.238 73,533 +0.07(+1.04%)
Jan 26, 2005 7.128 7.167 7.125 7.164 22,771 +0.03(+0.38%)
Jan 25, 2005 7.155 7.155 7.095 7.137 28,049 -0.02(-0.29%)
Jan 24, 2005 7.167 7.167 7.062 7.158 27,825 +0.00(+0.05%)
Jan 21, 2005 7.095 7.164 7.092 7.154 31,371 +0.06(+0.84%)
Jan 20, 2005 7.167 7.167 7.062 7.095 51,441 +0.02(+0.30%)
Jan 19, 2005 7.137 7.137 7.020 7.074 22,520 -0.08(-1.09%)
Jan 18, 2005 6.877 7.156 6.877 7.152 26,325 +0.13(+1.91%)
Jan 14, 2005 6.970 7.017 6.964 7.017 28,130 -0.00(-0.04%)
Jan 13, 2005 6.871 7.047 6.871 7.020 9,493 -0.00(-0.00%)
Jan 12, 2005 7.128 7.128 6.998 7.020 27,892 +0.06(+0.90%)
Jan 11, 2005 6.961 6.961 6.876 6.958 16,580 +0.02(+0.26%)
Jan 10, 2005 7.006 7.023 6.731 6.940 39,901 -0.08(-1.18%)
Jan 07, 2005 6.943 7.023 6.868 7.023 24,134 +0.08(+1.20%)
Jan 06, 2005 6.614 6.939 6.578 6.939 87,223 +0.26(+3.93%)
Jan 05, 2005 6.793 6.796 6.668 6.677 19,918 -0.19(-2.74%)
Jan 04, 2005 7.086 7.086 6.784 6.865 54,957 -0.14(-1.96%)
Jan 03, 2005 7.017 7.134 6.898 7.002 35,088 -0.14(-1.96%)
Dec 31, 2004 7.017 7.143 7.017 7.143 23,659 +0.08(+1.14%)
Dec 30, 2004 7.149 7.149 7.062 7.062 4,018 -0.07(-1.00%)
Dec 29, 2004 7.002 7.134 7.002 7.134 1,674 +0.12(+1.66%)
Dec 28, 2004 6.979 7.017 6.976 7.017 27,460 +0.00(+0.04%)
Dec 27, 2004 6.943 7.014 6.943 7.014 5,692 +0.03(+0.38%)
Dec 23, 2004 6.988 6.988 6.988 6.988 5,023 -0.03(-0.43%)
Dec 22, 2004 6.988 7.087 6.988 7.017 27,460 -0.10(-1.43%)
Dec 21, 2004 6.988 7.152 6.988 7.119 19,758 +0.01(+0.12%)
Dec 20, 2004 7.044 7.148 6.970 7.110 32,483 +0.07(+0.94%)
Dec 17, 2004 6.871 7.044 6.871 7.044 41,190 +0.04(+0.64%)
Dec 16, 2004 7.170 7.170 6.868 6.999 24,781 +0.08(+1.17%)
Dec 15, 2004 6.928 6.943 6.919 6.919 14,399 +0.05(+0.70%)
Dec 14, 2004 7.164 7.164 6.809 6.871 17,413 -0.03(-0.49%)
Dec 13, 2004 7.054 7.089 6.895 6.905 27,125 -0.16(-2.31%)
Dec 10, 2004 6.796 7.074 6.796 7.068 12,390 +0.23(+3.32%)
Dec 09, 2004 6.868 6.868 6.793 6.841 15,404 +0.05(+0.70%)
Dec 08, 2004 6.796 6.886 6.501 6.793 36,502 -0.02(-0.32%)
Dec 07, 2004 6.988 6.988 6.796 6.815 59,274 -0.13(-1.92%)
Dec 06, 2004 6.796 6.979 6.796 6.949 15,069 +0.02(+0.30%)
Dec 03, 2004 6.793 6.928 6.793 6.928 31,478 +0.07(+1.00%)
Dec 02, 2004 7.241 7.241 6.734 6.859 97,450 -0.38(-5.24%)
Dec 01, 2004 7.212 7.241 7.208 7.238 40,520 +0.04(+0.54%)
Nov 30, 2004 7.047 7.212 7.047 7.200 32,148 +0.03(+0.46%)
Nov 29, 2004 7.152 7.212 7.060 7.167 126,585 +0.01(+0.21%)
Nov 26, 2004 7.077 7.152 7.077 7.152 51,571 +0.09(+1.27%)
Nov 24, 2004 7.092 7.092 7.014 7.062 27,125 -0.00(-0.00%)
Nov 23, 2004 6.999 7.062 6.928 7.062 34,157 +0.06(+0.90%)
Nov 22, 2004 6.868 6.999 6.868 6.999 32,483 +0.10(+1.42%)
Nov 19, 2004 6.940 6.973 6.874 6.901 18,083 -0.04(-0.60%)
Nov 18, 2004 6.940 6.943 6.838 6.943 10,046 +0.06(+0.91%)
Nov 17, 2004 6.949 6.981 6.877 6.880 16,409 -0.10(-1.50%)
Nov 16, 2004 6.916 6.988 6.916 6.985 34,157 +0.07(+1.04%)
Nov 15, 2004 6.868 6.943 6.835 6.913 43,869 +0.04(+0.65%)
Nov 12, 2004 6.865 6.868 6.841 6.868 20,427 +0.00(+0.00%)
Nov 11, 2004 6.868 6.868 6.868 6.868 8,037 +0.04(+0.52%)
Nov 10, 2004 6.934 6.934 6.827 6.832 69,320 -0.10(-1.46%)
Nov 09, 2004 6.922 6.934 6.764 6.934 30,139 +0.01(+0.22%)
Nov 08, 2004 6.859 6.979 6.797 6.919 36,167 +0.15(+2.16%)
Nov 05, 2004 6.755 6.999 6.575 6.773 24,446 -0.05(-0.74%)
Nov 04, 2004 7.062 7.062 6.498 6.823 45,878 -0.22(-3.10%)
Nov 03, 2004 7.008 7.059 6.871 7.041 70,660 +0.39(+5.93%)
Nov 02, 2004 6.868 6.868 6.471 6.647 28,464 -0.15(-2.15%)
Nov 01, 2004 6.970 6.970 6.725 6.793 36,837 -0.05(-0.74%)
Oct 29, 2004 6.868 6.979 6.728 6.844 69,990 -0.02(-0.35%)
Oct 28, 2004 6.922 6.954 6.868 6.868 28,130 -0.06(-0.86%)
Oct 27, 2004 6.868 6.999 6.868 6.928 42,864 -0.03(-0.43%)
Oct 26, 2004 6.719 6.958 6.543 6.958 42,530 +0.16(+2.42%)
Oct 25, 2004 6.865 6.973 6.793 6.793 25,451 +0.05(+0.71%)
Oct 22, 2004 6.716 6.865 6.575 6.746 56,260 +0.00(+0.04%)
Oct 21, 2004 7.158 7.158 6.641 6.743 78,697 -0.17(-2.46%)
Oct 20, 2004 7.080 7.164 6.781 6.913 201,933 -0.01(-0.13%)
Oct 19, 2004 6.787 7.083 6.787 6.922 61,953 -0.16(-2.28%)
Oct 18, 2004 6.841 7.447 6.572 7.083 162,417 +0.29(+4.31%)
Oct 15, 2004 6.647 6.868 6.647 6.790 29,469 -0.08(-1.13%)
Oct 14, 2004 6.346 6.868 6.346 6.868 66,306 +0.40(+6.14%)
Oct 13, 2004 6.587 6.587 6.277 6.471 78,362 -0.12(-1.77%)
Oct 12, 2004 6.671 6.671 6.584 6.587 32,483 -0.10(-1.56%)
Oct 11, 2004 6.865 6.898 6.492 6.692 79,367 -0.07(-1.06%)
Oct 08, 2004 6.850 7.119 6.647 6.764 145,338 -0.19(-2.75%)
Oct 07, 2004 6.032 7.002 6.032 6.955 37,841 +0.58(+9.04%)
Oct 06, 2004 6.136 6.378 6.136 6.378 77,357 +0.29(+4.71%)
Oct 05, 2004 6.032 6.136 6.032 6.092 46,883 +0.04(+0.74%)
Oct 04, 2004 6.125 6.125 6.047 6.047 26,790 -0.02(-0.30%)
Oct 01, 2004 6.062 6.065 6.041 6.065 47,888 +0.01(+0.20%)
Sep 30, 2004 6.059 6.062 6.053 6.053 17,078 -0.00(-0.05%)
Sep 29, 2004 6.122 6.131 6.047 6.056 40,520 -0.01(-0.10%)
Sep 28, 2004 5.990 6.077 5.990 6.062 48,557 +0.07(+1.25%)
Sep 27, 2004 5.969 6.077 5.945 5.987 68,985 +0.10(+1.78%)
Sep 24, 2004 5.972 5.972 5.853 5.883 90,083 -0.09(-1.45%)
Sep 23, 2004 5.972 5.972 5.927 5.969 16,744 +0.00(+0.00%)
Sep 22, 2004 5.987 6.002 5.927 5.969 34,492 +0.01(+0.20%)
Sep 21, 2004 5.927 5.972 5.927 5.957 19,758 -0.01(-0.25%)
Sep 20, 2004 6.026 6.026 5.853 5.972 26,120 +0.00(+0.05%)
Sep 17, 2004 5.972 5.972 5.898 5.969 26,455 -0.00(-0.05%)
Sep 16, 2004 5.969 5.972 5.969 5.972 7,367 +0.00(+0.00%)
Sep 15, 2004 5.853 5.972 5.853 5.972 95,776 +0.05(+0.81%)
Sep 14, 2004 5.886 5.927 5.766 5.924 89,748 +0.13(+2.16%)
Sep 13, 2004 5.727 5.969 5.727 5.799 94,101 -0.10(-1.67%)
Sep 10, 2004 5.823 5.898 5.709 5.898 22,437 -0.04(-0.65%)
Sep 09, 2004 5.850 5.936 5.772 5.936 16,409 +0.00(+0.00%)
Sep 08, 2004 5.913 5.936 5.913 5.936 4,186 +0.02(+0.40%)
Sep 07, 2004 5.948 6.017 5.781 5.913 54,147 -0.09(-1.49%)
Sep 03, 2004 6.005 6.008 5.945 6.002 9,376 -0.01(-0.10%)
Sep 02, 2004 6.017 6.020 5.990 6.008 8,037 -0.01(-0.15%)
Sep 01, 2004 6.092 6.092 5.993 6.017 7,702 -0.01(-0.20%)
Aug 31, 2004 5.954 6.101 5.954 6.029 48,222 +0.07(+1.25%)
Aug 30, 2004 5.898 5.969 5.898 5.954 10,046 +0.00(+0.00%)
Aug 27, 2004 5.799 5.954 5.799 5.954 33,488 +0.09(+1.58%)
Aug 26, 2004 5.862 5.883 5.784 5.862 32,148 +0.01(+0.15%)
Aug 25, 2004 5.784 5.871 5.784 5.853 18,418 +0.04(+0.72%)
Aug 24, 2004 5.814 5.868 5.781 5.811 32,818 +0.06(+1.10%)
Aug 23, 2004 5.748 5.748 5.692 5.748 12,725 -0.07(-1.19%)
Aug 20, 2004 5.817 5.817 5.718 5.817 7,350 +0.00(+0.00%)
Aug 19, 2004 5.686 5.817 5.686 5.817 41,190 +0.04(+0.67%)
Aug 18, 2004 5.817 5.844 5.656 5.778 105,487 +0.07(+1.31%)
Aug 17, 2004 5.704 5.766 5.623 5.704 36,837 +0.00(+0.00%)
Aug 16, 2004 5.677 5.724 5.677 5.704 24,781 -0.03(-0.52%)
Aug 13, 2004 5.733 5.823 5.689 5.733 46,883 -0.01(-0.20%)
Aug 12, 2004 5.674 5.745 5.674 5.745 8,037 +0.02(+0.36%)
Aug 11, 2004 5.730 5.733 5.724 5.724 21,097 -0.07(-1.13%)
Aug 10, 2004 5.810 5.817 5.707 5.790 28,799 -0.02(-0.41%)
Aug 09, 2004 5.671 5.817 5.671 5.814 19,423 +0.14(+2.47%)
Aug 06, 2004 5.835 5.835 5.638 5.674 19,423 -0.21(-3.50%)
Aug 05, 2004 5.880 5.880 5.748 5.880 6,027 +0.06(+1.03%)
Aug 04, 2004 5.796 5.898 5.778 5.820 37,506 -0.08(-1.32%)
Aug 03, 2004 5.820 5.898 5.805 5.898 31,813 +0.08(+1.44%)
Aug 02, 2004 5.862 5.862 5.805 5.814 26,120 +0.07(+1.20%)
Jul 30, 2004 5.784 5.784 5.599 5.745 40,520 -0.00(-0.05%)
Jul 29, 2004 5.898 5.898 5.569 5.748 32,148 +0.05(+0.84%)
Jul 28, 2004 5.898 5.898 5.695 5.701 16,409 +0.00(+0.00%)
Jul 27, 2004 5.590 5.715 5.590 5.701 14,065 +0.08(+1.43%)
Jul 26, 2004 5.309 5.677 5.309 5.620 48,892 -0.03(-0.58%)
Jul 23, 2004 5.712 5.715 5.599 5.653 23,776 +0.05(+0.91%)
Jul 22, 2004 5.563 5.745 5.563 5.602 13,395 -0.19(-3.30%)
Jul 21, 2004 5.883 5.883 5.698 5.793 23,776 -0.03(-0.51%)
Jul 20, 2004 5.799 5.823 5.787 5.823 37,841 +0.00(+0.00%)
Jul 19, 2004 5.730 5.841 5.730 5.823 16,744 +0.03(+0.46%)
Jul 16, 2004 5.790 5.826 5.778 5.796 64,632 +0.00(+0.05%)
Jul 15, 2004 5.766 5.793 5.727 5.793 21,767 +0.03(+0.47%)
Jul 14, 2004 5.680 5.766 5.653 5.766 27,460 +0.09(+1.63%)
Jul 13, 2004 5.673 5.689 5.638 5.674 19,758 +0.00(+0.05%)
Jul 12, 2004 5.683 5.683 5.560 5.671 26,790 +0.03(+0.53%)
Jul 09, 2004 5.626 5.730 5.554 5.641 47,888 +0.02(+0.37%)
Jul 08, 2004 5.763 5.763 5.468 5.620 29,134 -0.13(-2.18%)
Jul 07, 2004 5.721 5.748 5.653 5.745 45,209 +0.02(+0.42%)
Jul 06, 2004 5.715 5.805 5.674 5.721 24,446 +0.05(+0.84%)
Jul 02, 2004 5.712 5.718 5.674 5.674 12,055 -0.01(-0.16%)
Jul 01, 2004 5.778 5.781 5.659 5.683 28,130 +0.00(+0.06%)
Jun 30, 2004 5.563 5.679 5.497 5.679 14,734 +0.05(+0.89%)
Jun 29, 2004 5.721 5.727 5.599 5.629 26,790 -0.09(-1.51%)
Jun 28, 2004 6.142 6.142 5.715 5.715 81,041 -0.03(-0.57%)
Jun 25, 2004 5.483 5.751 5.483 5.748 31,478 +0.24(+4.28%)
Jun 24, 2004 5.730 5.748 5.480 5.512 46,213 -0.25(-4.40%)
Jun 23, 2004 5.465 5.787 5.465 5.766 41,190 +0.02(+0.31%)
Jun 22, 2004 5.808 5.808 5.554 5.748 65,971 +0.01(+0.21%)
Jun 21, 2004 5.521 5.790 5.521 5.736 106,827 +0.15(+2.73%)
Jun 18, 2004 5.554 5.599 5.554 5.584 21,767 +0.03(+0.54%)
Jun 17, 2004 5.491 5.572 5.491 5.554 39,516 +0.06(+1.09%)
Jun 16, 2004 5.256 5.599 5.256 5.494 58,269 +0.13(+2.45%)
Jun 15, 2004 5.345 5.423 5.300 5.363 41,525 -0.06(-1.10%)
Jun 14, 2004 5.429 5.554 5.345 5.423 69,655 +0.01(+0.11%)
Jun 10, 2004 5.375 5.420 5.321 5.417 49,562 +0.10(+1.85%)
Jun 09, 2004 5.354 5.375 5.300 5.318 56,595 -0.04(-0.67%)
Jun 08, 2004 5.199 5.375 5.199 5.354 53,581 +0.02(+0.34%)
Jun 07, 2004 5.297 5.339 5.250 5.336 41,525 +0.06(+1.13%)
Jun 04, 2004 5.366 5.366 5.276 5.276 9,376 -0.01(-0.28%)
Jun 03, 2004 5.372 5.375 5.288 5.291 21,432 -0.04(-0.67%)
Jun 02, 2004 5.330 5.375 5.303 5.327 92,762 +0.02(+0.45%)
Jun 01, 2004 5.274 5.375 5.271 5.303 22,771 +0.00(+0.06%)
May 28, 2004 5.300 5.300 5.291 5.300 20,092 -0.07(-1.39%)
May 27, 2004 5.274 5.375 5.274 5.375 39,516 +0.03(+0.61%)
May 26, 2004 5.360 5.366 5.342 5.342 31,813 -0.02(-0.33%)
May 25, 2004 5.345 5.375 5.226 5.360 40,185 -0.01(-0.22%)
May 24, 2004 5.345 5.375 5.345 5.372 15,739 +0.01(+0.11%)
May 21, 2004 5.315 5.381 5.315 5.366 66,306 -0.01(-0.11%)
May 20, 2004 5.318 5.375 5.318 5.372 27,795 +0.04(+0.73%)
May 19, 2004 5.375 5.375 5.333 5.333 40,185 +0.13(+2.58%)
May 18, 2004 5.357 5.360 5.199 5.199 26,790 -0.10(-1.86%)
May 17, 2004 5.214 5.360 5.214 5.297 33,153 +0.12(+2.24%)
May 14, 2004 5.193 5.193 5.181 5.181 2,679 +0.03(+0.53%)
May 13, 2004 5.244 5.360 5.154 5.154 31,144 +0.00(+0.06%)
May 12, 2004 5.226 5.226 5.151 5.151 20,092 -0.07(-1.37%)
May 11, 2004 5.110 5.223 5.110 5.223 32,148 +0.04(+0.75%)
May 10, 2004 5.360 5.387 5.106 5.184 36,167 -0.19(-3.45%)
May 07, 2004 5.250 5.387 5.190 5.369 45,209 +0.00(+0.00%)
May 06, 2004 5.375 5.375 5.130 5.369 27,460 -0.01(-0.28%)
May 05, 2004 5.369 5.429 5.312 5.384 44,874 +0.02(+0.33%)
May 04, 2004 5.175 5.372 5.139 5.366 16,409 +0.20(+3.87%)
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.