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

Dorchester Minerals (NQ: DMLP )

32.01 +0.21 (+0.66%)
Streaming Delayed Price Updated: 2:59 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, 2010 8.586 8.586 8.327 8.407 238,427 +0.01(+0.11%)
Apr 29, 2010 8.235 8.644 8.223 8.398 445,599 +0.20(+2.44%)
Apr 28, 2010 8.031 8.295 7.896 8.198 271,909 +0.22(+2.78%)
Apr 27, 2010 8.161 8.284 7.745 7.976 453,834 -0.09(-1.15%)
Apr 26, 2010 7.857 8.117 7.857 8.069 459,835 +0.21(+2.74%)
Apr 23, 2010 7.857 7.857 7.771 7.854 125,151 +0.02(+0.19%)
Apr 22, 2010 7.745 7.848 7.707 7.838 291,061 +0.16(+2.09%)
Apr 21, 2010 7.763 7.796 7.614 7.678 211,612 +0.01(+0.11%)
Apr 20, 2010 7.739 7.766 7.524 7.670 490,770 +0.23(+3.06%)
Apr 19, 2010 7.732 7.811 7.266 7.442 1,461,101 +0.57(+8.28%)
Apr 16, 2010 7.088 7.088 6.827 6.873 155,383 -0.16(-2.24%)
Apr 15, 2010 7.076 7.168 7.030 7.030 84,964 -0.05(-0.68%)
Apr 14, 2010 6.967 7.191 6.918 7.078 211,196 +0.13(+1.87%)
Apr 13, 2010 7.124 7.145 6.870 6.948 117,056 -0.14(-1.92%)
Apr 12, 2010 7.069 7.154 7.045 7.085 75,356 +0.02(+0.21%)
Apr 09, 2010 7.045 7.115 6.918 7.069 86,444 +0.08(+1.21%)
Apr 08, 2010 6.891 7.042 6.882 6.985 87,181 +0.00(+0.00%)
Apr 07, 2010 6.909 7.088 6.815 6.985 137,861 +0.02(+0.22%)
Apr 06, 2010 6.945 7.054 6.867 6.970 97,654 +0.08(+1.14%)
Apr 05, 2010 6.733 6.994 6.688 6.891 182,101 +0.24(+3.60%)
Apr 01, 2010 6.461 6.652 6.652 6.652 191,900 +0.24(+3.73%)
Mar 31, 2010 6.358 6.452 6.346 6.412 126,730 +0.06(+0.91%)
Mar 30, 2010 6.370 6.488 6.355 6.355 74,028 -0.03(-0.47%)
Mar 29, 2010 6.376 6.470 6.334 6.385 161,665 +0.00(+0.05%)
Mar 26, 2010 6.443 6.473 6.358 6.382 238,591 -0.02(-0.28%)
Mar 25, 2010 6.443 6.509 6.348 6.400 111,821 -0.05(-0.84%)
Mar 24, 2010 6.540 6.630 6.403 6.455 131,787 -0.08(-1.25%)
Mar 23, 2010 6.411 6.574 6.379 6.537 69,209 +0.13(+2.06%)
Mar 22, 2010 6.222 6.497 6.207 6.405 170,484 +0.16(+2.54%)
Mar 19, 2010 6.500 6.509 6.240 6.246 225,765 -0.26(-3.96%)
Mar 18, 2010 6.558 6.558 6.503 6.503 49,203 -0.06(-0.92%)
Mar 17, 2010 6.564 6.591 6.558 6.564 43,737 +0.01(+0.09%)
Mar 16, 2010 6.558 6.585 6.479 6.558 100,620 -0.02(-0.28%)
Mar 15, 2010 6.537 6.597 6.480 6.576 65,787 +0.02(+0.32%)
Mar 12, 2010 6.449 6.597 6.434 6.555 86,454 +0.09(+1.45%)
Mar 11, 2010 6.555 6.600 6.461 6.461 116,507 -0.14(-2.11%)
Mar 10, 2010 6.555 6.603 6.540 6.600 187,058 +0.09(+1.44%)
Mar 09, 2010 6.428 6.600 6.428 6.506 166,438 +0.03(+0.42%)
Mar 08, 2010 6.540 6.597 6.455 6.479 136,437 -0.11(-1.70%)
Mar 05, 2010 6.482 6.630 6.431 6.591 200,273 +0.10(+1.47%)
Mar 04, 2010 6.658 6.688 6.479 6.496 146,240 -0.10(-1.58%)
Mar 03, 2010 6.682 6.758 6.561 6.600 204,703 -0.01(-0.09%)
Mar 02, 2010 6.718 6.788 6.440 6.606 193,443 -0.03(-0.41%)
Mar 01, 2010 6.764 6.951 6.585 6.633 213,194 -0.12(-1.84%)
Feb 26, 2010 6.661 6.836 6.531 6.758 162,190 +0.31(+4.76%)
Feb 25, 2010 6.252 6.491 6.252 6.450 79,386 +0.07(+1.12%)
Feb 24, 2010 6.379 6.470 6.240 6.379 278,517 -0.05(-0.85%)
Feb 23, 2010 6.724 6.724 6.358 6.434 317,372 -0.21(-3.19%)
Feb 22, 2010 6.812 6.812 6.637 6.646 204,475 -0.08(-1.26%)
Feb 19, 2010 6.909 6.909 6.730 6.730 61,137 -0.14(-2.03%)
Feb 18, 2010 6.788 6.951 6.788 6.870 71,802 -0.04(-0.65%)
Feb 17, 2010 6.618 6.927 6.618 6.914 112,623 +0.28(+4.23%)
Feb 16, 2010 6.470 6.652 6.470 6.633 142,663 +0.12(+1.91%)
Feb 12, 2010 6.431 6.509 6.509 6.509 164,816 +0.01(+0.14%)
Feb 11, 2010 6.425 6.549 6.425 6.500 246,207 +0.04(+0.56%)
Feb 10, 2010 6.509 6.509 6.425 6.464 174,088 -0.05(-0.70%)
Feb 09, 2010 6.428 6.540 6.428 6.509 207,784 +0.06(+0.94%)
Feb 08, 2010 6.438 6.502 6.437 6.449 95,890 -0.10(-1.48%)
Feb 05, 2010 6.727 6.812 6.279 6.546 189,747 -0.11(-1.68%)
Feb 04, 2010 6.858 6.915 6.624 6.658 71,386 -0.08(-1.21%)
Feb 03, 2010 6.806 6.806 6.685 6.739 123,800 +0.00(+0.04%)
Feb 02, 2010 6.745 6.770 6.664 6.736 82,365 +0.00(+0.00%)
Feb 01, 2010 6.712 6.951 6.677 6.736 262,874 +0.00(+0.04%)
Jan 29, 2010 6.752 6.812 6.673 6.733 51,565 -0.02(-0.31%)
Jan 28, 2010 6.833 6.833 6.661 6.755 53,742 -0.08(-1.15%)
Jan 27, 2010 6.992 7.066 6.742 6.833 111,424 -0.16(-2.25%)
Jan 26, 2010 7.085 7.085 6.963 6.991 53,408 -0.12(-1.74%)
Jan 25, 2010 7.082 7.115 7.066 7.115 70,326 +0.08(+1.12%)
Jan 22, 2010 6.924 7.100 6.924 7.036 109,905 +0.04(+0.61%)
Jan 21, 2010 7.100 7.130 6.976 6.994 156,258 -0.01(-0.21%)
Jan 20, 2010 6.988 7.023 6.976 7.008 86,168 +0.01(+0.13%)
Jan 19, 2010 6.937 7.068 6.898 6.999 105,564 +0.07(+0.95%)
Jan 15, 2010 7.056 6.934 6.934 6.934 139,645 -0.08(-1.11%)
Jan 14, 2010 7.125 7.125 6.979 7.011 49,244 -0.07(-1.01%)
Jan 13, 2010 7.074 7.083 6.967 7.083 115,835 +0.06(+0.89%)
Jan 12, 2010 6.944 7.083 6.940 7.020 145,275 +0.03(+0.38%)
Jan 11, 2010 6.943 7.008 6.826 6.994 133,510 +0.09(+1.34%)
Jan 08, 2010 6.628 6.949 6.628 6.901 79,437 +0.24(+3.59%)
Jan 07, 2010 6.764 6.805 6.626 6.662 85,806 -0.04(-0.67%)
Jan 06, 2010 6.808 6.808 6.659 6.707 129,482 -0.06(-0.88%)
Jan 05, 2010 6.474 6.868 6.402 6.767 248,515 +0.29(+4.52%)
Jan 04, 2010 6.396 6.498 6.363 6.474 103,562 +0.12(+1.88%)
Dec 31, 2009 6.402 6.354 6.354 6.354 52,576 -0.07(-1.07%)
Dec 30, 2009 6.420 6.435 6.313 6.423 69,069 -0.01(-0.09%)
Dec 29, 2009 6.450 6.465 6.331 6.429 82,330 +0.01(+0.19%)
Dec 28, 2009 6.468 6.471 6.357 6.417 57,120 +0.01(+0.23%)
Dec 24, 2009 6.322 6.414 6.322 6.402 27,795 +0.03(+0.47%)
Dec 23, 2009 6.319 6.372 6.172 6.372 98,043 +0.13(+2.11%)
Dec 22, 2009 6.110 6.241 6.110 6.241 111,770 +0.09(+1.51%)
Dec 21, 2009 6.128 6.172 6.038 6.148 296,028 +0.09(+1.48%)
Dec 18, 2009 6.331 6.408 5.996 6.059 729,242 -0.21(-3.33%)
Dec 17, 2009 6.375 6.393 6.208 6.268 191,405 -0.07(-1.13%)
Dec 16, 2009 6.241 6.346 6.178 6.340 172,186 +0.10(+1.63%)
Dec 15, 2009 6.151 6.342 6.032 6.238 199,294 +0.06(+0.97%)
Dec 14, 2009 6.253 6.271 6.068 6.178 231,031 +0.09(+1.52%)
Dec 11, 2009 6.196 6.226 5.975 6.086 137,931 -0.04(-0.63%)
Dec 10, 2009 6.139 6.235 6.077 6.125 101,439 -0.01(-0.19%)
Dec 09, 2009 6.241 6.250 6.119 6.136 95,116 +0.00(+0.00%)
Dec 08, 2009 6.241 6.331 6.080 6.136 113,792 -0.09(-1.49%)
Dec 07, 2009 6.151 6.316 6.125 6.229 78,707 +0.08(+1.26%)
Dec 04, 2009 6.199 6.199 6.136 6.151 165,063 +0.00(+0.00%)
Dec 03, 2009 6.220 6.220 6.136 6.151 92,470 +0.00(+0.00%)
Dec 02, 2009 6.250 6.250 6.122 6.151 105,815 -0.05(-0.87%)
Dec 01, 2009 6.148 6.354 6.142 6.205 244,423 +0.02(+0.29%)
Nov 30, 2009 6.178 6.271 6.122 6.187 98,753 -0.14(-2.26%)
Nov 27, 2009 6.363 6.363 6.065 6.331 45,383 -0.04(-0.56%)
Nov 25, 2009 6.477 6.477 6.125 6.366 104,396 -0.05(-0.84%)
Nov 24, 2009 6.328 6.447 6.154 6.420 107,996 +0.14(+2.23%)
Nov 23, 2009 6.217 6.423 6.217 6.280 102,172 +0.05(+0.86%)
Nov 20, 2009 6.307 6.441 6.226 6.226 199,844 -0.15(-2.39%)
Nov 19, 2009 6.635 6.644 6.301 6.378 112,553 -0.20(-3.00%)
Nov 18, 2009 6.737 6.737 6.488 6.575 136,062 +0.00(+0.00%)
Nov 17, 2009 6.471 6.590 6.447 6.575 121,943 +0.14(+2.18%)
Nov 16, 2009 6.393 6.635 6.229 6.435 180,782 +0.01(+0.23%)
Nov 13, 2009 6.299 6.420 6.290 6.420 103,786 +0.10(+1.61%)
Nov 12, 2009 6.360 6.360 6.280 6.319 127,934 -0.06(-0.89%)
Nov 11, 2009 6.477 6.510 6.340 6.375 190,963 -0.12(-1.79%)
Nov 10, 2009 6.477 6.608 6.462 6.492 102,704 -0.01(-0.14%)
Nov 09, 2009 6.561 6.656 6.468 6.501 217,907 -0.07(-1.05%)
Nov 06, 2009 6.540 6.617 6.495 6.569 111,914 -0.01(-0.14%)
Nov 05, 2009 6.719 6.719 6.453 6.578 121,615 -0.01(-0.18%)
Nov 04, 2009 6.587 6.644 6.569 6.590 46,535 -0.02(-0.32%)
Nov 03, 2009 6.555 6.611 6.552 6.611 84,289 -0.00(-0.05%)
Nov 02, 2009 6.692 6.743 6.558 6.614 130,088 -0.06(-0.94%)
Oct 30, 2009 6.776 6.776 6.569 6.677 98,686 -0.19(-2.78%)
Oct 29, 2009 6.647 6.940 6.599 6.868 94,959 +0.22(+3.37%)
Oct 28, 2009 6.671 6.889 6.584 6.644 161,131 -0.13(-1.85%)
Oct 27, 2009 6.802 6.934 6.698 6.770 73,921 -0.07(-1.05%)
Oct 26, 2009 6.892 6.961 6.784 6.841 70,382 -0.11(-1.63%)
Oct 23, 2009 6.989 7.122 6.784 6.955 135,195 +0.00(+0.00%)
Oct 22, 2009 6.973 6.979 6.793 6.955 88,613 -0.08(-1.19%)
Oct 21, 2009 7.074 7.122 7.038 7.038 50,948 +0.02(+0.26%)
Oct 20, 2009 6.977 7.122 6.958 7.020 113,283 +0.09(+1.34%)
Oct 19, 2009 6.913 6.952 6.856 6.928 67,110 +0.07(+0.96%)
Oct 16, 2009 6.898 7.038 6.770 6.862 80,087 -0.05(-0.78%)
Oct 15, 2009 6.731 6.916 6.635 6.916 117,382 +0.15(+2.25%)
Oct 14, 2009 6.611 6.764 6.611 6.764 92,906 +0.18(+2.67%)
Oct 13, 2009 6.575 6.597 6.495 6.587 103,836 +0.01(+0.23%)
Oct 12, 2009 6.605 6.638 6.438 6.572 105,072 +0.09(+1.43%)
Oct 09, 2009 6.522 6.710 6.471 6.480 180,682 -0.12(-1.81%)
Oct 08, 2009 6.749 6.868 6.584 6.599 236,942 -0.14(-2.13%)
Oct 07, 2009 6.793 6.859 6.611 6.743 111,756 -0.05(-0.75%)
Oct 06, 2009 6.904 7.035 6.790 6.793 84,989 +0.02(+0.31%)
Oct 05, 2009 6.417 6.850 6.385 6.773 178,820 +0.32(+4.95%)
Oct 02, 2009 6.537 6.537 6.301 6.453 207,214 -0.18(-2.66%)
Oct 01, 2009 6.728 6.784 6.605 6.629 66,169 -0.11(-1.64%)
Sep 30, 2009 6.773 6.773 6.569 6.740 119,455 -0.08(-1.14%)
Sep 29, 2009 6.793 6.865 6.719 6.817 119,110 -0.04(-0.65%)
Sep 28, 2009 6.784 6.868 6.719 6.862 74,882 +0.03(+0.44%)
Sep 25, 2009 6.853 6.999 6.779 6.832 71,115 -0.03(-0.44%)
Sep 24, 2009 7.167 7.167 6.794 6.862 84,557 -0.14(-1.96%)
Sep 23, 2009 7.146 7.147 6.868 6.999 176,938 -0.21(-2.86%)
Sep 22, 2009 7.426 7.426 6.826 7.206 93,428 -0.10(-1.31%)
Sep 21, 2009 7.343 7.391 7.092 7.301 161,908 -0.21(-2.78%)
Sep 18, 2009 7.603 7.603 7.167 7.510 357,479 +0.05(+0.64%)
Sep 17, 2009 7.698 7.698 7.462 7.462 218,075 -0.23(-3.03%)
Sep 16, 2009 7.555 7.695 7.456 7.695 117,088 +0.19(+2.55%)
Sep 15, 2009 7.337 7.537 7.173 7.504 155,187 +0.22(+3.03%)
Sep 14, 2009 6.764 7.337 6.764 7.283 231,718 +0.42(+6.18%)
Sep 11, 2009 6.719 6.862 6.701 6.859 233,513 +0.10(+1.50%)
Sep 10, 2009 6.729 6.773 6.671 6.758 87,876 -0.04(-0.66%)
Sep 09, 2009 6.638 6.814 6.630 6.802 111,676 +0.17(+2.57%)
Sep 08, 2009 6.680 6.749 6.602 6.632 196,475 -0.09(-1.33%)
Sep 04, 2009 6.653 6.811 6.513 6.722 94,430 +0.00(+0.04%)
Sep 03, 2009 6.728 6.811 6.623 6.719 107,687 -0.05(-0.75%)
Sep 02, 2009 6.611 6.859 6.396 6.770 570,930 +0.06(+0.85%)
Sep 01, 2009 6.462 6.910 6.441 6.713 429,221 +0.38(+5.94%)
Aug 31, 2009 6.498 6.523 6.289 6.337 308,952 -0.26(-3.94%)
Aug 28, 2009 6.740 6.740 6.569 6.596 132,281 -0.17(-2.52%)
Aug 27, 2009 6.698 6.853 6.632 6.767 184,637 +0.04(+0.53%)
Aug 26, 2009 6.844 6.844 6.689 6.731 105,427 +0.03(+0.43%)
Aug 25, 2009 6.613 6.740 6.613 6.702 134,465 +0.06(+0.87%)
Aug 24, 2009 6.641 6.647 6.480 6.644 129,522 -0.00(-0.04%)
Aug 21, 2009 6.695 6.695 6.623 6.647 147,016 +0.02(+0.36%)
Aug 20, 2009 6.569 6.692 6.450 6.623 306,293 +0.09(+1.42%)
Aug 19, 2009 6.510 6.569 6.453 6.531 155,391 -0.04(-0.59%)
Aug 18, 2009 6.584 6.596 6.510 6.569 103,227 +0.01(+0.18%)
Aug 17, 2009 6.552 6.611 6.552 6.558 84,370 -0.04(-0.54%)
Aug 14, 2009 6.632 6.716 6.540 6.593 115,209 -0.09(-1.34%)
Aug 13, 2009 6.719 6.719 6.629 6.683 49,395 +0.07(+0.99%)
Aug 12, 2009 6.626 6.694 6.569 6.617 85,220 +0.04(+0.68%)
Aug 11, 2009 6.537 6.656 6.537 6.572 140,720 -0.06(-0.90%)
Aug 10, 2009 6.668 6.716 6.525 6.632 257,895 +0.02(+0.27%)
Aug 07, 2009 6.569 6.862 6.519 6.614 187,687 -0.02(-0.31%)
Aug 06, 2009 6.928 6.928 6.635 6.635 109,533 -0.21(-3.05%)
Aug 05, 2009 6.967 7.077 6.695 6.844 99,724 -0.12(-1.76%)
Aug 04, 2009 6.859 7.125 6.859 6.967 113,250 -0.05(-0.72%)
Aug 03, 2009 6.868 7.017 6.826 7.017 81,349 +0.22(+3.25%)
Jul 31, 2009 6.704 6.856 6.680 6.796 68,021 +0.05(+0.80%)
Jul 30, 2009 6.749 6.823 6.639 6.743 47,533 +0.01(+0.13%)
Jul 29, 2009 6.871 6.871 6.587 6.734 58,095 -0.13(-1.87%)
Jul 28, 2009 6.802 6.868 6.605 6.862 134,491 -0.03(-0.43%)
Jul 27, 2009 6.764 6.964 6.737 6.892 137,824 +0.03(+0.44%)
Jul 24, 2009 6.680 6.931 6.587 6.862 146,906 +0.15(+2.27%)
Jul 23, 2009 6.656 6.796 6.480 6.710 289,954 -0.04(-0.53%)
Jul 22, 2009 6.593 6.838 6.572 6.746 225,854 -0.08(-1.18%)
Jul 21, 2009 6.868 6.898 6.698 6.826 160,364 +0.05(+0.70%)
Jul 20, 2009 6.647 6.838 6.580 6.779 143,607 +0.11(+1.61%)
Jul 17, 2009 6.764 6.883 6.644 6.671 159,902 -0.11(-1.59%)
Jul 16, 2009 6.495 6.832 6.453 6.778 235,358 +0.20(+3.03%)
Jul 15, 2009 6.558 6.629 6.486 6.579 218,654 +0.04(+0.65%)
Jul 14, 2009 6.504 6.578 6.477 6.537 119,489 -0.04(-0.64%)
Jul 13, 2009 6.555 6.578 6.402 6.578 118,430 +0.10(+1.52%)
Jul 10, 2009 6.516 6.581 6.414 6.480 76,413 -0.13(-1.99%)
Jul 09, 2009 6.584 6.710 6.405 6.611 86,007 +0.13(+1.93%)
Jul 08, 2009 6.537 6.569 6.381 6.486 216,460 -0.09(-1.38%)
Jul 07, 2009 6.674 6.829 6.534 6.577 157,632 -0.15(-2.24%)
Jul 06, 2009 6.746 6.823 6.623 6.728 218,443 -0.23(-3.35%)
Jul 02, 2009 6.958 6.961 6.838 6.961 123,122 -0.06(-0.85%)
Jul 01, 2009 6.901 7.086 6.827 7.020 178,026 +0.21(+3.09%)
Jun 30, 2009 6.546 6.877 6.474 6.810 182,949 +0.26(+4.04%)
Jun 29, 2009 6.546 6.546 6.405 6.546 133,597 +0.13(+2.00%)
Jun 26, 2009 6.217 6.447 6.217 6.417 124,026 +0.17(+2.77%)
Jun 25, 2009 6.241 6.319 6.110 6.244 94,332 +0.06(+1.01%)
Jun 24, 2009 6.184 6.265 6.050 6.181 104,101 +0.00(+0.05%)
Jun 23, 2009 6.214 6.310 6.160 6.178 127,951 -0.06(-0.96%)
Jun 22, 2009 6.426 6.426 6.211 6.238 189,496 -0.19(-2.93%)
Jun 19, 2009 6.471 6.486 6.378 6.426 98,729 -0.03(-0.46%)
Jun 18, 2009 6.537 6.543 6.340 6.456 37,540 -0.07(-1.10%)
Jun 17, 2009 6.429 6.546 6.343 6.528 146,447 +0.01(+0.14%)
Jun 16, 2009 6.417 6.616 6.384 6.519 157,622 +0.11(+1.67%)
Jun 15, 2009 6.423 6.471 6.346 6.411 69,293 -0.13(-2.00%)
Jun 12, 2009 6.495 6.617 6.483 6.543 182,925 +0.03(+0.46%)
Jun 11, 2009 6.402 6.557 6.325 6.513 146,005 +0.15(+2.30%)
Jun 10, 2009 6.414 6.414 6.295 6.366 94,463 +0.11(+1.77%)
Jun 09, 2009 6.271 6.292 6.226 6.256 65,208 +0.00(+0.00%)
Jun 08, 2009 6.241 6.307 6.175 6.256 118,695 -0.07(-1.13%)
Jun 05, 2009 6.241 6.423 6.235 6.328 184,941 +0.13(+2.17%)
Jun 04, 2009 6.086 6.256 6.086 6.193 83,382 +0.06(+0.92%)
Jun 03, 2009 6.020 6.271 6.005 6.136 148,530 -0.13(-2.14%)
Jun 02, 2009 6.122 6.292 6.080 6.271 117,680 -0.03(-0.43%)
Jun 01, 2009 6.122 6.359 6.122 6.298 193,277 +0.18(+2.93%)
May 29, 2009 5.892 6.122 5.844 6.119 230,469 +0.25(+4.33%)
May 28, 2009 5.820 5.865 5.764 5.865 145,037 +0.11(+1.92%)
May 27, 2009 5.701 5.835 5.686 5.754 144,360 +0.02(+0.36%)
May 26, 2009 5.733 5.859 5.638 5.733 145,539 -0.01(-0.26%)
May 22, 2009 5.695 5.832 5.677 5.748 178,043 +0.08(+1.37%)
May 21, 2009 5.748 5.764 5.578 5.671 168,010 -0.13(-2.31%)
May 20, 2009 5.748 5.942 5.748 5.805 226,025 +0.09(+1.51%)
May 19, 2009 5.689 5.942 5.674 5.718 148,637 +0.10(+1.70%)
May 18, 2009 5.602 5.674 5.560 5.623 94,302 +0.01(+0.27%)
May 15, 2009 5.638 5.683 5.539 5.608 121,746 +0.00(+0.00%)
May 14, 2009 5.644 5.730 5.506 5.608 123,772 +0.04(+0.81%)
May 13, 2009 5.718 5.775 5.551 5.563 121,813 -0.19(-3.22%)
May 12, 2009 5.748 5.853 5.718 5.748 106,646 -0.01(-0.26%)
May 11, 2009 5.680 5.841 5.660 5.763 175,126 -0.21(-3.60%)
May 08, 2009 5.704 6.104 5.611 5.978 404,765 +0.30(+5.31%)
May 07, 2009 5.599 5.745 5.596 5.677 347,252 +0.09(+1.60%)
May 06, 2009 5.515 5.656 5.454 5.587 187,125 +0.11(+1.96%)
May 05, 2009 5.411 5.491 5.300 5.480 169,698 +0.06(+1.10%)
May 04, 2009 5.381 5.420 5.308 5.420 109,724 +0.16(+2.95%)
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.