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 30, 2008 7.379 7.525 7.379 7.453 280,594 +0.02(+0.24%)
Apr 29, 2008 7.540 7.555 7.376 7.435 224,297 -0.10(-1.39%)
Apr 28, 2008 7.534 7.668 7.430 7.540 396,289 +0.14(+1.86%)
Apr 25, 2008 7.465 7.465 7.331 7.403 179,503 -0.04(-0.56%)
Apr 24, 2008 7.525 7.525 7.328 7.444 200,246 -0.03(-0.44%)
Apr 23, 2008 7.567 7.567 7.412 7.477 196,776 +0.01(+0.16%)
Apr 22, 2008 7.406 7.570 7.406 7.465 169,681 +0.10(+1.42%)
Apr 21, 2008 7.385 7.612 7.316 7.361 347,232 -0.01(-0.08%)
Apr 18, 2008 7.540 7.540 7.304 7.367 289,753 -0.07(-0.92%)
Apr 17, 2008 7.510 7.510 7.170 7.435 603,490 -0.14(-1.89%)
Apr 16, 2008 7.406 7.579 7.292 7.579 616,808 +0.32(+4.36%)
Apr 15, 2008 7.226 7.450 7.077 7.262 579,231 +0.10(+1.33%)
Apr 14, 2008 7.164 7.167 6.999 7.167 341,599 +0.09(+1.22%)
Apr 11, 2008 6.913 7.146 6.909 7.080 518,246 +0.18(+2.55%)
Apr 10, 2008 6.853 6.928 6.691 6.904 220,757 +0.08(+1.18%)
Apr 09, 2008 6.578 6.853 6.578 6.823 1,217,925 +0.24(+3.72%)
Apr 08, 2008 6.569 6.659 6.504 6.578 106,753 +0.00(+0.00%)
Apr 07, 2008 6.331 6.668 6.271 6.578 380,857 +0.31(+4.95%)
Apr 04, 2008 6.199 6.298 6.199 6.268 58,312 +0.07(+1.11%)
Apr 03, 2008 6.234 6.292 6.199 6.199 99,925 -0.02(-0.34%)
Apr 02, 2008 6.335 6.335 6.166 6.220 66,196 +0.05(+0.82%)
Apr 01, 2008 6.274 6.274 6.166 6.169 78,791 -0.10(-1.62%)
Mar 31, 2008 6.298 6.346 6.220 6.271 110,316 +0.09(+1.50%)
Mar 28, 2008 6.246 6.280 6.178 6.178 26,807 -0.01(-0.24%)
Mar 27, 2008 6.268 6.319 6.166 6.193 79,430 -0.07(-1.19%)
Mar 26, 2008 6.205 6.390 6.044 6.268 133,108 +0.08(+1.25%)
Mar 25, 2008 6.038 6.190 5.978 6.190 142,077 +0.23(+3.91%)
Mar 24, 2008 6.017 6.038 5.957 5.957 118,243 +0.03(+0.45%)
Mar 21, 2008 5.927 6.035 5.927 5.930 141,812 +0.00(+0.00%)
Mar 20, 2008 5.927 6.035 5.927 5.930 141,812 -0.02(-0.30%)
Mar 19, 2008 5.793 6.107 5.793 5.948 161,968 -0.07(-1.14%)
Mar 18, 2008 6.038 6.268 5.978 6.017 233,174 -0.01(-0.10%)
Mar 17, 2008 6.354 6.354 5.987 6.023 155,284 -0.22(-3.54%)
Mar 14, 2008 6.372 6.372 6.208 6.244 93,864 -0.01(-0.19%)
Mar 13, 2008 6.256 6.396 6.256 6.256 247,876 -0.02(-0.29%)
Mar 12, 2008 6.271 6.399 6.271 6.274 103,980 -0.02(-0.33%)
Mar 11, 2008 6.399 6.399 6.256 6.295 165,438 +0.02(+0.33%)
Mar 10, 2008 6.390 6.408 6.259 6.274 145,308 -0.11(-1.78%)
Mar 07, 2008 6.301 6.402 6.301 6.387 95,384 +0.04(+0.56%)
Mar 06, 2008 6.438 6.444 6.339 6.351 110,179 -0.04(-0.65%)
Mar 05, 2008 6.346 6.480 6.334 6.393 155,653 +0.02(+0.28%)
Mar 04, 2008 6.313 6.522 6.259 6.375 119,127 +0.12(+1.91%)
Mar 03, 2008 6.298 6.331 6.241 6.256 122,663 -0.10(-1.55%)
Feb 29, 2008 6.271 6.510 6.271 6.354 67,140 -0.11(-1.71%)
Feb 28, 2008 6.495 6.513 6.390 6.465 73,108 -0.06(-0.92%)
Feb 27, 2008 6.420 6.566 6.337 6.525 214,140 +0.10(+1.49%)
Feb 26, 2008 6.325 6.450 6.196 6.429 131,779 +0.16(+2.62%)
Feb 25, 2008 6.316 6.316 6.196 6.265 141,353 -0.05(-0.80%)
Feb 22, 2008 6.169 6.316 6.169 6.316 95,943 +0.15(+2.37%)
Feb 21, 2008 6.286 6.286 6.160 6.169 80,297 -0.03(-0.53%)
Feb 20, 2008 6.220 6.319 6.163 6.202 111,817 -0.02(-0.38%)
Feb 19, 2008 6.151 6.298 6.151 6.226 123,065 +0.06(+0.97%)
Feb 18, 2008 6.304 6.331 6.154 6.166 36,924 +0.00(+0.00%)
Feb 15, 2008 6.304 6.331 6.154 6.166 36,924 -0.10(-1.57%)
Feb 14, 2008 6.223 6.303 6.154 6.265 100,983 +0.00(+0.00%)
Feb 13, 2008 6.160 6.268 6.098 6.265 145,532 +0.12(+1.94%)
Feb 12, 2008 6.265 6.265 6.062 6.145 57,160 -0.06(-0.96%)
Feb 11, 2008 6.050 6.346 5.981 6.205 133,738 +0.16(+2.57%)
Feb 08, 2008 6.089 6.110 5.927 6.050 64,642 +0.08(+1.30%)
Feb 07, 2008 6.107 6.107 5.895 5.972 321,891 -0.09(-1.48%)
Feb 06, 2008 6.044 6.142 5.975 6.062 121,183 +0.02(+0.35%)
Feb 05, 2008 6.122 6.122 6.001 6.041 117,155 -0.04(-0.59%)
Feb 04, 2008 6.002 6.104 5.993 6.077 121,006 +0.13(+2.26%)
Feb 01, 2008 5.895 6.038 5.895 5.942 111,277 +0.09(+1.48%)
Jan 31, 2008 5.823 5.969 5.823 5.856 93,696 +0.01(+0.20%)
Jan 30, 2008 5.957 5.972 5.829 5.844 84,406 -0.04(-0.66%)
Jan 29, 2008 5.856 5.913 5.784 5.883 80,947 +0.13(+2.23%)
Jan 28, 2008 5.832 5.832 5.748 5.754 167,367 -0.07(-1.13%)
Jan 25, 2008 5.883 5.969 5.709 5.820 129,820 +0.04(+0.67%)
Jan 24, 2008 5.677 5.972 5.677 5.781 203,835 +0.07(+1.31%)
Jan 23, 2008 5.823 5.838 5.584 5.706 199,003 -0.19(-3.24%)
Jan 22, 2008 5.844 5.972 5.826 5.898 194,720 -0.18(-2.90%)
Jan 21, 2008 6.148 6.157 5.972 6.074 145,532 +0.00(+0.00%)
Jan 18, 2008 6.148 6.157 5.972 6.074 145,532 +0.02(+0.35%)
Jan 17, 2008 6.178 6.259 5.993 6.053 125,667 -0.06(-1.03%)
Jan 16, 2008 6.301 6.360 5.775 6.116 282,740 -0.17(-2.75%)
Jan 15, 2008 6.555 6.555 6.232 6.289 170,029 -0.28(-4.27%)
Jan 14, 2008 6.304 6.569 6.238 6.569 93,067 +0.34(+5.41%)
Jan 11, 2008 6.232 6.304 6.122 6.232 71,490 +0.00(+0.05%)
Jan 10, 2008 6.217 6.268 6.151 6.229 129,371 +0.06(+0.92%)
Jan 09, 2008 6.151 6.226 6.122 6.172 92,397 +0.01(+0.19%)
Jan 08, 2008 6.107 6.226 6.107 6.160 100,052 +0.01(+0.15%)
Jan 07, 2008 6.163 6.181 6.005 6.151 126,290 +0.09(+1.48%)
Jan 04, 2008 5.942 6.107 5.883 6.062 120,966 +0.05(+0.84%)
Jan 03, 2008 6.128 6.178 5.979 6.011 54,200 -0.02(-0.30%)
Jan 02, 2008 5.966 6.071 5.790 6.029 188,006 +0.02(+0.30%)
Jan 01, 2008 5.733 6.077 5.724 6.011 222,468 +0.00(+0.00%)
Dec 31, 2007 5.733 6.077 5.724 6.011 222,468 +0.26(+4.57%)
Dec 28, 2007 5.811 5.948 5.724 5.748 142,066 -0.06(-1.08%)
Dec 27, 2007 5.972 5.972 5.736 5.811 171,734 -0.16(-2.70%)
Dec 26, 2007 5.772 5.972 5.689 5.972 203,842 +0.23(+4.06%)
Dec 24, 2007 5.733 5.859 5.674 5.739 116,237 +0.01(+0.10%)
Dec 21, 2007 5.766 5.972 5.721 5.733 196,950 -0.03(-0.47%)
Dec 20, 2007 5.823 5.913 5.736 5.760 238,171 -0.13(-2.13%)
Dec 19, 2007 5.856 5.942 5.802 5.886 124,227 +0.01(+0.25%)
Dec 18, 2007 5.948 6.002 5.823 5.871 141,008 -0.07(-1.26%)
Dec 17, 2007 6.023 6.089 5.927 5.945 141,263 -0.11(-1.78%)
Dec 14, 2007 6.098 6.250 6.017 6.053 21,566 -0.10(-1.70%)
Dec 13, 2007 6.271 6.274 6.005 6.157 109,901 -0.08(-1.34%)
Dec 12, 2007 6.241 6.349 6.092 6.241 103,756 +0.16(+2.70%)
Dec 11, 2007 6.077 6.256 6.077 6.077 89,296 -0.03(-0.54%)
Dec 10, 2007 6.113 6.131 6.002 6.110 126,143 -0.01(-0.10%)
Dec 07, 2007 6.122 6.196 6.032 6.116 74,504 +0.04(+0.64%)
Dec 06, 2007 6.190 6.226 6.077 6.077 92,604 -0.06(-0.93%)
Dec 05, 2007 5.987 6.375 5.951 6.134 88,057 +0.07(+1.18%)
Dec 04, 2007 6.059 6.163 6.047 6.062 94,128 -0.03(-0.49%)
Dec 03, 2007 6.038 6.334 5.981 6.092 45,677 +0.04(+0.59%)
Nov 30, 2007 6.104 6.122 5.957 6.056 168,083 +0.04(+0.60%)
Nov 29, 2007 6.056 6.122 6.017 6.020 43,159 -0.03(-0.44%)
Nov 28, 2007 6.074 6.116 6.020 6.047 97,741 -0.01(-0.20%)
Nov 27, 2007 6.032 6.271 6.017 6.059 169,376 +0.01(+0.15%)
Nov 26, 2007 6.020 6.122 5.975 6.050 79,919 +0.01(+0.20%)
Nov 23, 2007 6.017 6.044 5.975 6.038 83,841 +0.01(+0.25%)
Nov 21, 2007 5.972 6.032 5.957 6.023 149,333 +0.01(+0.15%)
Nov 20, 2007 6.101 6.101 5.975 6.014 140,613 -0.04(-0.59%)
Nov 19, 2007 6.214 6.214 5.975 6.050 124,783 -0.15(-2.36%)
Nov 16, 2007 6.196 6.214 6.139 6.196 29,184 +0.03(+0.44%)
Nov 15, 2007 6.199 6.256 6.145 6.169 74,588 -0.07(-1.10%)
Nov 14, 2007 6.328 6.368 6.238 6.238 49,539 -0.08(-1.23%)
Nov 13, 2007 6.274 6.420 6.271 6.316 79,219 +0.04(+0.71%)
Nov 12, 2007 6.316 6.611 6.271 6.271 106,264 -0.07(-1.08%)
Nov 09, 2007 6.384 6.564 6.271 6.340 94,651 -0.06(-0.98%)
Nov 08, 2007 6.540 6.675 6.283 6.402 77,789 -0.10(-1.47%)
Nov 07, 2007 6.734 6.734 6.498 6.498 80,026 -0.23(-3.42%)
Nov 06, 2007 6.868 6.868 6.680 6.728 72,488 +0.13(+1.97%)
Nov 05, 2007 6.868 6.952 6.598 6.598 147,050 -0.27(-3.90%)
Nov 02, 2007 6.731 6.865 6.719 6.865 99,115 +0.15(+2.18%)
Nov 01, 2007 6.659 6.790 6.569 6.719 152,126 +0.04(+0.63%)
Oct 31, 2007 6.716 6.716 6.629 6.677 80,428 +0.06(+0.95%)
Oct 30, 2007 6.659 6.719 6.531 6.614 128,407 -0.10(-1.47%)
Oct 29, 2007 6.635 6.719 6.581 6.713 211,846 +0.04(+0.58%)
Oct 26, 2007 6.578 6.704 6.498 6.674 97,437 +0.05(+0.77%)
Oct 25, 2007 6.447 6.644 6.447 6.623 133,329 +0.17(+2.64%)
Oct 24, 2007 6.408 6.525 6.408 6.453 54,957 +0.01(+0.09%)
Oct 23, 2007 6.453 6.504 6.405 6.447 52,663 +0.05(+0.75%)
Oct 22, 2007 6.363 6.569 6.304 6.399 112,185 -0.03(-0.42%)
Oct 19, 2007 6.507 6.558 6.334 6.426 168,341 -0.17(-2.58%)
Oct 18, 2007 6.605 6.749 6.501 6.596 176,827 +0.02(+0.36%)
Oct 17, 2007 6.620 6.764 6.495 6.572 136,826 -0.05(-0.72%)
Oct 16, 2007 6.629 6.719 6.602 6.620 122,168 -0.03(-0.45%)
Oct 15, 2007 6.602 6.764 6.596 6.650 91,931 +0.11(+1.64%)
Oct 12, 2007 6.719 6.853 6.543 6.543 87,471 -0.09(-1.40%)
Oct 11, 2007 6.387 7.002 6.387 6.635 178,220 +0.26(+4.07%)
Oct 10, 2007 6.420 6.569 6.271 6.375 85,043 -0.07(-1.16%)
Oct 09, 2007 6.271 6.489 6.256 6.450 171,647 +0.21(+3.30%)
Oct 08, 2007 6.163 6.244 6.163 6.244 80,981 +0.08(+1.26%)
Oct 05, 2007 6.181 6.181 6.122 6.166 118,270 +0.01(+0.15%)
Oct 04, 2007 6.154 6.181 6.098 6.157 74,949 +0.07(+1.18%)
Oct 03, 2007 6.122 6.184 6.065 6.086 53,102 -0.03(-0.54%)
Oct 02, 2007 6.178 6.241 5.972 6.119 172,882 -0.01(-0.24%)
Oct 01, 2007 6.080 6.151 6.026 6.134 140,894 +0.05(+0.88%)
Sep 28, 2007 6.068 6.122 6.029 6.080 187,952 -0.01(-0.15%)
Sep 27, 2007 6.068 6.122 6.044 6.089 105,313 -0.00(-0.05%)
Sep 26, 2007 6.139 6.139 6.026 6.092 96,439 +0.04(+0.59%)
Sep 25, 2007 6.089 6.089 6.032 6.056 54,709 -0.01(-0.10%)
Sep 24, 2007 6.047 6.104 5.990 6.062 100,655 +0.04(+0.74%)
Sep 21, 2007 5.984 6.026 5.951 6.017 97,125 +0.03(+0.50%)
Sep 20, 2007 6.122 6.151 5.984 5.987 141,524 -0.15(-2.39%)
Sep 19, 2007 6.131 6.151 6.032 6.134 110,092 +0.08(+1.33%)
Sep 18, 2007 6.187 6.187 6.035 6.053 91,469 -0.04(-0.73%)
Sep 17, 2007 6.151 6.151 6.083 6.098 98,307 -0.02(-0.34%)
Sep 14, 2007 6.113 6.151 6.062 6.119 117,007 +0.01(+0.10%)
Sep 13, 2007 6.131 6.211 6.088 6.113 83,228 -0.04(-0.68%)
Sep 12, 2007 5.987 6.229 5.987 6.154 151,674 +0.21(+3.57%)
Sep 11, 2007 6.023 6.116 5.942 5.942 109,811 -0.10(-1.73%)
Sep 10, 2007 6.229 6.247 6.017 6.047 77,598 -0.05(-0.88%)
Sep 07, 2007 6.041 6.403 6.032 6.101 93,043 -0.06(-1.02%)
Sep 06, 2007 6.423 6.435 6.086 6.163 158,047 -0.32(-4.88%)
Sep 05, 2007 6.549 6.569 6.477 6.480 99,480 -0.04(-0.69%)
Sep 04, 2007 6.566 6.566 6.417 6.525 120,909 +0.06(+0.92%)
Aug 31, 2007 6.151 6.719 6.077 6.465 138,771 +0.33(+5.40%)
Aug 30, 2007 5.996 6.160 5.996 6.134 79,323 +0.05(+0.79%)
Aug 29, 2007 6.178 6.199 5.984 6.086 61,658 -0.01(-0.10%)
Aug 28, 2007 6.032 6.271 6.032 6.092 195,962 +0.10(+1.64%)
Aug 27, 2007 6.065 6.226 5.981 5.993 104,891 -0.07(-1.13%)
Aug 24, 2007 6.157 6.178 6.029 6.062 85,049 -0.00(-0.05%)
Aug 23, 2007 5.951 6.145 5.948 6.065 91,452 +0.19(+3.25%)
Aug 22, 2007 6.092 6.092 5.808 5.874 138,148 -0.16(-2.62%)
Aug 21, 2007 5.742 6.089 5.674 6.032 165,019 +0.15(+2.59%)
Aug 20, 2007 5.769 5.975 5.748 5.880 145,857 +0.07(+1.23%)
Aug 17, 2007 5.674 6.017 5.674 5.808 290,382 -0.02(-0.36%)
Aug 16, 2007 5.895 5.913 5.674 5.829 277,694 -0.09(-1.46%)
Aug 15, 2007 5.772 5.966 5.772 5.916 98,716 -0.03(-0.55%)
Aug 14, 2007 6.086 6.086 5.814 5.948 75,090 -0.09(-1.53%)
Aug 13, 2007 6.065 6.268 5.901 6.041 141,223 +0.13(+2.12%)
Aug 10, 2007 5.823 6.241 5.524 5.916 280,356 -0.06(-1.05%)
Aug 09, 2007 6.307 6.534 5.856 5.978 381,199 -0.52(-8.04%)
Aug 08, 2007 6.187 6.537 6.136 6.501 165,736 +0.27(+4.36%)
Aug 07, 2007 6.148 6.429 6.145 6.229 202,566 +0.13(+2.05%)
Aug 06, 2007 6.420 6.420 5.972 6.104 669,613 -0.24(-3.72%)
Aug 03, 2007 6.354 6.501 6.337 6.340 216,615 -0.13(-1.94%)
Aug 02, 2007 6.578 6.629 6.465 6.465 123,564 -0.18(-2.65%)
Aug 01, 2007 6.575 6.677 6.498 6.641 143,825 -0.12(-1.81%)
Jul 31, 2007 6.808 6.832 6.564 6.764 166,610 +0.07(+1.03%)
Jul 30, 2007 6.737 6.767 6.563 6.695 138,279 +0.22(+3.37%)
Jul 27, 2007 6.507 6.770 6.441 6.477 152,190 +0.01(+0.23%)
Jul 26, 2007 6.501 6.605 6.450 6.462 109,988 -0.13(-1.90%)
Jul 25, 2007 6.519 6.605 6.429 6.587 162,766 +0.03(+0.50%)
Jul 24, 2007 6.719 6.737 6.528 6.555 113,052 -0.20(-2.92%)
Jul 23, 2007 6.895 6.901 6.719 6.752 216,159 -0.15(-2.16%)
Jul 20, 2007 7.005 7.023 6.868 6.901 110,999 -0.05(-0.77%)
Jul 19, 2007 7.017 7.071 6.874 6.955 208,728 -0.19(-2.59%)
Jul 18, 2007 7.023 7.140 7.023 7.140 270,765 +0.04(+0.63%)
Jul 17, 2007 7.107 7.194 7.014 7.095 473,144 -0.00(-0.04%)
Jul 16, 2007 7.143 7.182 7.050 7.098 288,818 -0.07(-1.00%)
Jul 13, 2007 7.149 7.182 7.095 7.170 287,194 +0.07(+1.05%)
Jul 12, 2007 6.946 7.152 6.943 7.095 352,222 +0.14(+2.06%)
Jul 11, 2007 6.898 6.988 6.883 6.952 216,705 +0.04(+0.60%)
Jul 10, 2007 6.883 6.943 6.793 6.910 247,390 +0.03(+0.39%)
Jul 09, 2007 6.898 6.943 6.796 6.883 279,696 +0.08(+1.14%)
Jul 06, 2007 6.779 6.898 6.761 6.805 151,225 +0.03(+0.40%)
Jul 05, 2007 6.731 6.805 6.713 6.779 164,915 +0.07(+1.02%)
Jul 03, 2007 6.719 6.749 6.704 6.710 67,009 -0.01(-0.09%)
Jul 02, 2007 6.575 6.749 6.566 6.716 217,864 +0.15(+2.23%)
Jun 29, 2007 6.546 6.599 6.534 6.569 126,163 +0.04(+0.64%)
Jun 28, 2007 6.590 6.629 6.495 6.528 144,823 -0.07(-1.00%)
Jun 27, 2007 6.507 6.599 6.483 6.593 206,669 +0.08(+1.28%)
Jun 26, 2007 6.579 6.650 6.435 6.510 209,857 -0.06(-0.95%)
Jun 25, 2007 6.737 6.737 6.540 6.572 100,491 -0.12(-1.74%)
Jun 22, 2007 6.686 6.758 6.632 6.689 132,238 +0.01(+0.22%)
Jun 21, 2007 6.731 6.758 6.674 6.674 115,437 -0.02(-0.36%)
Jun 20, 2007 6.820 6.835 6.674 6.698 180,501 -0.12(-1.80%)
Jun 19, 2007 6.635 6.856 6.635 6.820 293,356 +0.08(+1.20%)
Jun 18, 2007 6.764 6.808 6.725 6.740 162,417 +0.02(+0.31%)
Jun 15, 2007 6.749 6.761 6.695 6.719 142,994 -0.03(-0.45%)
Jun 14, 2007 6.749 6.796 6.689 6.749 67,646 +0.06(+0.90%)
Jun 13, 2007 6.808 6.808 6.653 6.689 87,069 -0.07(-1.02%)
Jun 12, 2007 6.653 7.182 6.644 6.758 154,715 +0.04(+0.53%)
Jun 11, 2007 6.856 6.856 6.623 6.722 101,542 -0.08(-1.14%)
Jun 08, 2007 6.773 6.826 6.683 6.799 143,125 +0.04(+0.66%)
Jun 07, 2007 6.740 6.808 6.659 6.755 147,659 -0.05(-0.75%)
Jun 06, 2007 7.017 7.017 6.737 6.805 165,964 -0.11(-1.64%)
Jun 05, 2007 6.898 7.137 6.808 6.919 324,436 +0.20(+2.98%)
Jun 04, 2007 6.498 6.862 6.498 6.719 220,503 +0.04(+0.67%)
Jun 01, 2007 6.793 6.814 6.644 6.674 160,237 -0.08(-1.19%)
May 31, 2007 6.868 6.868 6.701 6.755 158,372 +0.04(+0.53%)
May 30, 2007 6.659 6.719 6.578 6.719 113,789 +0.05(+0.72%)
May 29, 2007 6.569 6.671 6.507 6.671 159,189 +0.13(+2.01%)
May 25, 2007 6.507 6.719 6.498 6.540 124,328 +0.01(+0.23%)
May 24, 2007 6.776 6.874 6.510 6.525 161,603 -0.19(-2.80%)
May 23, 2007 6.838 6.838 6.708 6.713 147,210 -0.05(-0.75%)
May 22, 2007 6.779 6.779 6.731 6.764 181,271 +0.01(+0.22%)
May 21, 2007 6.799 6.817 6.719 6.749 184,690 -0.03(-0.44%)
May 18, 2007 6.799 6.799 6.668 6.779 140,446 +0.04(+0.67%)
May 17, 2007 6.465 6.746 6.465 6.734 144,350 +0.23(+3.58%)
May 16, 2007 6.719 6.719 6.436 6.501 282,034 -0.05(-0.82%)
May 15, 2007 6.599 6.755 6.540 6.555 146,132 -0.01(-0.23%)
May 14, 2007 6.623 6.623 6.492 6.569 77,344 +0.03(+0.50%)
May 11, 2007 6.492 6.569 6.492 6.537 39,154 +0.07(+1.06%)
May 10, 2007 6.471 6.558 6.405 6.468 85,813 +0.04(+0.65%)
May 09, 2007 6.351 6.468 6.351 6.426 97,058 -0.01(-0.09%)
May 08, 2007 6.510 6.522 6.420 6.432 103,729 -0.06(-0.97%)
May 07, 2007 6.572 6.653 6.495 6.495 96,787 -0.15(-2.20%)
May 04, 2007 6.629 6.665 6.572 6.641 157,394 +0.05(+0.77%)
May 03, 2007 6.569 6.632 6.513 6.590 65,161 +0.02(+0.32%)
May 02, 2007 6.659 6.659 6.569 6.569 114,234 -0.07(-0.99%)
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.