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

Mesabi Trust (NY: MSB )

22.80 -1.32 (-5.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2006 4.714 4.724 4.644 4.651 183,061 -0.10(-2.06%)
Jun 29, 2006 4.674 4.761 4.603 4.749 182,264 +0.08(+1.61%)
Jun 28, 2006 4.591 4.701 4.568 4.674 90,135 +0.01(+0.11%)
Jun 27, 2006 4.771 4.771 4.639 4.669 142,381 -0.11(-2.36%)
Jun 26, 2006 4.689 4.789 4.676 4.782 120,844 +0.09(+1.98%)
Jun 23, 2006 4.601 4.837 4.588 4.689 137,994 +0.11(+2.35%)
Jun 22, 2006 4.563 4.586 4.551 4.581 96,516 +0.00(+0.11%)
Jun 21, 2006 4.538 4.656 4.538 4.576 193,830 +0.06(+1.33%)
Jun 20, 2006 4.513 4.556 4.488 4.516 174,686 -0.03(-0.61%)
Jun 19, 2006 4.902 4.902 4.400 4.543 321,455 -0.38(-7.79%)
Jun 16, 2006 4.859 5.010 4.789 4.927 104,094 +0.01(+0.26%)
Jun 15, 2006 4.626 4.914 4.626 4.914 166,311 +0.34(+7.51%)
Jun 14, 2006 4.563 4.581 4.468 4.571 136,000 +0.02(+0.44%)
Jun 13, 2006 4.481 4.619 4.463 4.551 238,499 +0.07(+1.57%)
Jun 12, 2006 4.726 4.761 4.473 4.481 161,126 -0.27(-5.70%)
Jun 09, 2006 4.513 4.787 4.513 4.751 296,727 +0.23(+5.16%)
Jun 08, 2006 4.932 4.932 4.338 4.518 618,581 -0.41(-8.39%)
Jun 07, 2006 4.839 5.005 4.837 4.932 163,519 +0.13(+2.66%)
Jun 06, 2006 4.877 4.882 4.784 4.804 143,577 -0.09(-1.89%)
Jun 05, 2006 5.040 5.060 4.889 4.897 210,979 -0.11(-2.11%)
Jun 02, 2006 4.952 5.035 4.807 5.002 267,613 +0.09(+1.89%)
Jun 01, 2006 4.882 4.927 4.857 4.909 90,932 +0.02(+0.31%)
May 31, 2006 4.927 4.965 4.874 4.894 100,903 -0.05(-0.96%)
May 30, 2006 5.077 5.077 4.864 4.942 279,578 -0.09(-1.70%)
May 26, 2006 4.874 5.065 4.864 5.027 226,135 +0.18(+3.67%)
May 25, 2006 4.501 4.849 4.473 4.849 307,496 +0.40(+8.96%)
May 24, 2006 4.601 4.649 4.400 4.451 471,015 -0.14(-3.06%)
May 23, 2006 4.468 4.714 4.468 4.591 376,892 +0.17(+3.92%)
May 22, 2006 4.551 4.551 4.280 4.418 465,432 -0.23(-4.91%)
May 19, 2006 4.636 4.649 4.463 4.646 375,296 +0.00(+0.05%)
May 18, 2006 4.919 4.952 4.614 4.644 331,824 -0.29(-5.94%)
May 17, 2006 5.037 5.055 4.889 4.937 225,337 -0.10(-1.99%)
May 16, 2006 4.864 5.040 4.864 5.037 291,941 +0.19(+3.99%)
May 15, 2006 5.052 5.052 4.827 4.844 407,203 -0.27(-5.20%)
May 12, 2006 5.391 5.391 5.040 5.110 295,930 -0.28(-5.21%)
May 11, 2006 5.692 5.692 5.391 5.391 190,639 -0.21(-3.80%)
May 10, 2006 5.353 5.634 5.353 5.604 352,164 +0.28(+5.18%)
May 09, 2006 5.203 5.328 5.203 5.328 370,909 +0.09(+1.77%)
May 08, 2006 5.185 5.278 5.153 5.235 588,270 +0.00(+0.00%)
May 05, 2006 5.228 5.303 5.208 5.235 427,942 -0.09(-1.74%)
May 04, 2006 5.423 5.423 5.290 5.328 349,771 -0.10(-1.76%)
May 03, 2006 5.526 5.526 5.391 5.423 166,311 -0.12(-2.13%)
May 02, 2006 5.579 5.594 5.456 5.541 163,519 -0.07(-1.21%)
May 01, 2006 5.479 5.616 5.433 5.609 108,082 +0.13(+2.38%)
Apr 28, 2006 5.265 5.479 5.240 5.479 470,616 +0.12(+2.20%)
Apr 27, 2006 5.772 5.772 5.341 5.361 439,907 -0.42(-7.29%)
Apr 26, 2006 5.742 5.842 5.742 5.782 237,701 -0.04(-0.69%)
Apr 25, 2006 5.722 5.892 5.684 5.822 193,431 +0.08(+1.40%)
Apr 24, 2006 5.754 5.764 5.667 5.742 159,929 -0.08(-1.42%)
Apr 21, 2006 5.835 5.960 5.722 5.825 249,267 +0.00(+0.00%)
Apr 20, 2006 5.922 6.050 5.754 5.825 530,042 -0.06(-1.06%)
Apr 19, 2006 6.268 6.406 5.534 5.887 1,910,385 -0.59(-9.13%)
Apr 18, 2006 6.369 6.614 6.344 6.479 419,167 +0.21(+3.36%)
Apr 17, 2006 6.218 6.271 6.176 6.268 320,657 +0.07(+1.09%)
Apr 13, 2006 6.311 6.356 6.186 6.201 268,012 -0.11(-1.75%)
Apr 12, 2006 6.113 6.356 6.108 6.311 184,657 +0.20(+3.33%)
Apr 11, 2006 6.293 6.316 6.055 6.108 194,229 -0.09(-1.38%)
Apr 10, 2006 6.068 6.243 6.068 6.193 317,865 +0.16(+2.57%)
Apr 07, 2006 6.143 6.143 5.890 6.038 176,281 -0.13(-2.11%)
Apr 06, 2006 6.093 6.336 6.093 6.168 513,690 +0.12(+2.03%)
Apr 05, 2006 5.880 6.063 5.880 6.045 245,279 +0.19(+3.17%)
Apr 04, 2006 5.832 5.917 5.807 5.860 134,404 +0.05(+0.82%)
Apr 03, 2006 5.784 5.955 5.784 5.812 222,545 +0.06(+0.96%)
Mar 31, 2006 5.747 5.800 5.709 5.757 153,548 +0.02(+0.31%)
Mar 30, 2006 5.742 5.802 5.727 5.739 94,522 +0.03(+0.44%)
Mar 29, 2006 5.591 5.767 5.579 5.714 129,619 +0.16(+2.89%)
Mar 28, 2006 5.737 5.737 5.526 5.554 292,340 -0.18(-3.19%)
Mar 27, 2006 5.767 5.830 5.719 5.737 267,613 +0.05(+0.93%)
Mar 24, 2006 5.714 5.781 5.657 5.684 290,346 +0.07(+1.25%)
Mar 23, 2006 5.366 5.754 5.366 5.614 427,144 +0.26(+4.87%)
Mar 22, 2006 5.260 5.368 5.236 5.353 167,507 +0.11(+2.01%)
Mar 21, 2006 5.265 5.290 5.218 5.248 235,707 -0.01(-0.14%)
Mar 20, 2006 5.140 5.288 5.110 5.255 231,320 +0.23(+4.59%)
Mar 17, 2006 4.977 5.123 4.972 5.025 203,800 +0.01(+0.20%)
Mar 16, 2006 4.982 5.032 4.965 5.015 208,586 +0.00(+0.00%)
Mar 15, 2006 5.015 5.030 4.985 5.015 183,460 -0.01(-0.25%)
Mar 14, 2006 5.015 5.040 5.010 5.027 164,317 +0.01(+0.25%)
Mar 13, 2006 5.057 5.057 5.012 5.015 218,956 -0.02(-0.35%)
Mar 10, 2006 5.027 5.065 5.025 5.032 159,531 -0.01(-0.15%)
Mar 09, 2006 5.102 5.148 5.020 5.040 151,155 -0.05(-0.99%)
Mar 08, 2006 5.203 5.203 4.997 5.090 260,434 -0.09(-1.79%)
Mar 07, 2006 5.391 5.391 5.180 5.183 294,733 -0.21(-3.86%)
Mar 06, 2006 5.403 5.609 5.361 5.391 573,913 +0.05(+0.94%)
Mar 03, 2006 5.158 5.363 5.145 5.341 319,461 +0.18(+3.55%)
Mar 02, 2006 5.165 5.203 5.130 5.158 202,205 +0.05(+0.88%)
Mar 01, 2006 5.060 5.140 5.060 5.112 137,196 +0.06(+1.09%)
Feb 28, 2006 5.155 5.165 5.027 5.057 156,739 -0.10(-1.90%)
Feb 27, 2006 5.190 5.190 5.150 5.155 128,422 -0.04(-0.68%)
Feb 24, 2006 5.185 5.190 5.165 5.190 76,176 +0.01(+0.15%)
Feb 23, 2006 5.190 5.193 5.150 5.183 89,337 -0.00(-0.05%)
Feb 22, 2006 5.240 5.240 5.180 5.185 187,050 -0.03(-0.53%)
Feb 21, 2006 5.203 5.248 5.203 5.213 281,173 +0.10(+1.91%)
Feb 17, 2006 5.030 5.120 5.015 5.115 134,803 +0.09(+1.69%)
Feb 16, 2006 4.987 5.030 4.934 5.030 123,237 +0.04(+0.85%)
Feb 15, 2006 5.035 5.052 4.955 4.987 171,097 +0.03(+0.56%)
Feb 14, 2006 4.827 4.977 4.679 4.960 253,255 +0.13(+2.75%)
Feb 13, 2006 5.052 5.077 4.814 4.827 161,924 -0.25(-4.94%)
Feb 10, 2006 5.150 5.163 4.864 5.077 268,809 -0.06(-1.17%)
Feb 09, 2006 5.120 5.250 5.120 5.138 190,240 +0.02(+0.39%)
Feb 08, 2006 5.198 5.205 5.045 5.117 198,616 -0.09(-1.69%)
Feb 07, 2006 5.366 5.366 5.183 5.205 280,375 -0.14(-2.54%)
Feb 06, 2006 5.228 5.363 5.228 5.341 252,856 +0.17(+3.25%)
Feb 03, 2006 5.135 5.203 5.117 5.173 162,721 +0.05(+0.93%)
Feb 02, 2006 5.235 5.308 5.113 5.125 261,631 -0.11(-2.06%)
Feb 01, 2006 5.107 5.235 4.939 5.233 406,405 +0.03(+0.48%)
Jan 31, 2006 5.250 5.258 5.122 5.208 424,352 -0.06(-1.10%)
Jan 30, 2006 5.353 5.363 5.238 5.265 204,199 -0.10(-1.82%)
Jan 27, 2006 5.233 5.386 5.213 5.363 238,897 +0.15(+2.89%)
Jan 26, 2006 5.361 5.366 5.138 5.213 297,924 -0.16(-2.94%)
Jan 25, 2006 5.471 5.479 5.348 5.371 311,883 -0.07(-1.29%)
Jan 24, 2006 5.263 5.456 5.233 5.441 375,695 +0.19(+3.63%)
Jan 23, 2006 5.190 5.285 5.165 5.250 382,077 +0.11(+2.05%)
Jan 20, 2006 5.253 5.328 5.070 5.145 281,173 -0.07(-1.30%)
Jan 19, 2006 5.015 5.240 5.012 5.213 342,593 +0.23(+4.68%)
Jan 18, 2006 5.015 5.015 4.927 4.980 228,927 -0.07(-1.34%)
Jan 17, 2006 4.789 5.100 4.764 5.047 641,713 +0.39(+8.28%)
Jan 13, 2006 4.611 4.669 4.611 4.661 135,601 +0.05(+1.14%)
Jan 12, 2006 4.576 4.671 4.576 4.609 203,003 +0.04(+0.93%)
Jan 11, 2006 4.476 4.571 4.463 4.566 245,677 +0.09(+2.02%)
Jan 10, 2006 4.451 4.495 4.438 4.476 119,249 +0.03(+0.56%)
Jan 09, 2006 4.476 4.496 4.448 4.451 154,745 -0.01(-0.28%)
Jan 06, 2006 4.471 4.496 4.448 4.463 111,272 +0.02(+0.39%)
Jan 05, 2006 4.383 4.458 4.375 4.446 131,613 +0.08(+1.72%)
Jan 04, 2006 4.310 4.383 4.310 4.370 172,692 +0.09(+1.99%)
Jan 03, 2006 4.235 4.288 4.212 4.285 172,293 +0.05(+1.18%)
Dec 30, 2005 4.235 4.245 4.217 4.235 109,278 +0.02(+0.54%)
Dec 29, 2005 4.142 4.235 4.142 4.212 151,155 +0.04(+0.90%)
Dec 28, 2005 4.027 4.177 4.027 4.175 325,842 +0.06(+1.34%)
Dec 27, 2005 4.187 4.190 4.077 4.120 212,176 -0.09(-2.14%)
Dec 23, 2005 4.262 4.268 4.210 4.210 124,833 -0.05(-1.12%)
Dec 22, 2005 4.250 4.262 4.240 4.257 108,879 +0.02(+0.41%)
Dec 21, 2005 4.225 4.260 4.225 4.240 140,786 +0.04(+0.83%)
Dec 20, 2005 4.225 4.255 4.202 4.205 60,621 +0.02(+0.42%)
Dec 19, 2005 4.232 4.250 4.180 4.187 84,152 -0.05(-1.07%)
Dec 16, 2005 4.232 4.250 4.197 4.232 68,199 -0.00(-0.06%)
Dec 15, 2005 4.278 4.280 4.220 4.235 65,806 -0.05(-1.05%)
Dec 14, 2005 4.268 4.313 4.225 4.280 88,938 +0.00(+0.00%)
Dec 13, 2005 4.345 4.350 4.177 4.280 220,152 -0.07(-1.61%)
Dec 12, 2005 4.463 4.483 4.345 4.350 104,094 -0.09(-2.03%)
Dec 09, 2005 4.488 4.501 4.441 4.441 94,123 +0.01(+0.28%)
Dec 08, 2005 4.451 4.466 4.425 4.428 75,777 -0.01(-0.23%)
Dec 07, 2005 4.501 4.511 4.400 4.438 85,747 -0.07(-1.45%)
Dec 06, 2005 4.463 4.508 4.438 4.503 55,437 +0.04(+0.90%)
Dec 05, 2005 4.526 4.543 4.463 4.463 158,733 -0.02(-0.50%)
Dec 02, 2005 4.338 4.528 4.338 4.486 183,859 +0.17(+3.95%)
Dec 01, 2005 4.275 4.413 4.275 4.315 201,408 +0.06(+1.47%)
Nov 30, 2005 4.288 4.288 4.250 4.252 69,794 -0.01(-0.12%)
Nov 29, 2005 4.242 4.265 4.237 4.257 101,302 +0.00(+0.06%)
Nov 28, 2005 4.235 4.277 4.235 4.255 69,396 +0.02(+0.47%)
Nov 25, 2005 4.180 4.237 4.150 4.235 26,721 +0.08(+1.87%)
Nov 23, 2005 4.187 4.187 4.112 4.157 112,070 -0.03(-0.72%)
Nov 22, 2005 4.157 4.197 4.079 4.187 117,654 +0.05(+1.09%)
Nov 21, 2005 4.027 4.160 4.027 4.142 130,815 +0.12(+2.86%)
Nov 18, 2005 4.079 4.089 4.009 4.027 132,809 -0.03(-0.68%)
Nov 17, 2005 4.064 4.087 4.029 4.054 84,950 +0.01(+0.19%)
Nov 16, 2005 4.074 4.100 4.044 4.047 83,355 +0.02(+0.56%)
Nov 15, 2005 4.087 4.115 3.999 4.024 167,906 -0.05(-1.23%)
Nov 14, 2005 4.262 4.262 4.057 4.074 148,762 -0.10(-2.29%)
Nov 11, 2005 4.162 4.200 4.062 4.170 209,783 +0.02(+0.48%)
Nov 10, 2005 4.092 4.215 4.087 4.150 163,918 +0.06(+1.53%)
Nov 09, 2005 4.137 4.187 4.087 4.087 91,331 -0.04(-0.91%)
Nov 08, 2005 4.207 4.217 4.012 4.125 167,108 -0.07(-1.56%)
Nov 07, 2005 4.278 4.278 4.172 4.190 81,360 -0.09(-2.05%)
Nov 04, 2005 4.313 4.338 4.237 4.278 80,164 -0.01(-0.18%)
Nov 03, 2005 4.137 4.285 4.137 4.285 255,249 +0.17(+4.08%)
Nov 02, 2005 4.130 4.187 4.092 4.117 153,149 +0.01(+0.18%)
Nov 01, 2005 4.067 4.125 4.067 4.110 89,337 +0.03(+0.74%)
Oct 31, 2005 4.175 4.210 4.064 4.079 116,457 -0.02(-0.37%)
Oct 28, 2005 4.087 4.100 3.992 4.095 155,542 +0.04(+0.93%)
Oct 27, 2005 4.180 4.182 3.886 4.057 251,261 -0.12(-2.76%)
Oct 26, 2005 4.100 4.207 4.082 4.172 102,897 -0.04(-1.01%)
Oct 25, 2005 4.293 4.313 4.192 4.215 201,408 -0.02(-0.36%)
Oct 24, 2005 4.087 4.257 4.002 4.230 372,106 +0.29(+7.45%)
Oct 21, 2005 4.212 4.212 3.851 3.937 593,056 -0.26(-6.21%)
Oct 20, 2005 4.576 4.576 4.167 4.197 307,496 -0.39(-8.42%)
Oct 19, 2005 4.533 4.583 4.418 4.583 201,806 +0.07(+1.56%)
Oct 18, 2005 4.413 4.541 4.403 4.513 130,416 +0.07(+1.52%)
Oct 17, 2005 4.338 4.453 4.305 4.446 159,929 +0.16(+3.68%)
Oct 14, 2005 4.262 4.288 4.197 4.288 135,202 +0.06(+1.42%)
Oct 13, 2005 4.288 4.288 4.112 4.227 177,079 -0.05(-1.17%)
Oct 12, 2005 4.501 4.511 4.212 4.278 232,117 -0.20(-4.48%)
Oct 11, 2005 4.378 4.523 4.378 4.478 114,463 +0.11(+2.47%)
Oct 10, 2005 4.709 4.709 4.348 4.370 137,595 -0.10(-2.24%)
Oct 07, 2005 4.270 4.471 4.258 4.471 171,495 +0.20(+4.64%)
Oct 06, 2005 4.463 4.463 4.137 4.273 849,901 -0.24(-5.39%)
Oct 05, 2005 4.797 4.814 4.451 4.516 370,909 -0.25(-5.26%)
Oct 04, 2005 4.889 4.897 4.766 4.766 139,589 -0.11(-2.31%)
Oct 03, 2005 4.902 4.997 4.859 4.879 179,073 +0.00(+0.00%)
Sep 30, 2005 4.877 4.990 4.857 4.879 250,862 -0.01(-0.21%)
Sep 29, 2005 4.892 4.939 4.764 4.889 236,903 +0.06(+1.14%)
Sep 28, 2005 4.734 4.859 4.704 4.834 181,865 +0.12(+2.50%)
Sep 27, 2005 4.751 4.756 4.674 4.716 202,604 +0.02(+0.32%)
Sep 26, 2005 4.616 4.726 4.616 4.701 150,358 +0.12(+2.63%)
Sep 23, 2005 4.581 4.598 4.526 4.581 128,422 +0.04(+0.94%)
Sep 22, 2005 4.771 4.771 4.363 4.538 399,625 -0.23(-4.74%)
Sep 21, 2005 4.734 4.802 4.674 4.764 150,756 +0.01(+0.16%)
Sep 20, 2005 4.764 4.789 4.661 4.756 300,716 -0.03(-0.58%)
Sep 19, 2005 4.719 4.844 4.719 4.784 396,035 +0.11(+2.42%)
Sep 16, 2005 4.513 4.701 4.513 4.671 401,619 +0.18(+4.08%)
Sep 15, 2005 4.425 4.493 4.378 4.488 198,217 +0.10(+2.29%)
Sep 14, 2005 4.408 4.443 4.388 4.388 130,017 +0.01(+0.23%)
Sep 13, 2005 4.350 4.463 4.350 4.378 346,980 +0.05(+1.22%)
Sep 12, 2005 4.293 4.340 4.262 4.325 103,296 +0.07(+1.53%)
Sep 09, 2005 4.232 4.348 4.232 4.260 238,897 +0.04(+1.01%)
Sep 08, 2005 4.192 4.232 4.150 4.217 78,569 +0.01(+0.12%)
Sep 07, 2005 4.217 4.232 4.190 4.212 97,313 +0.01(+0.24%)
Sep 06, 2005 4.240 4.252 4.177 4.202 62,217 -0.05(-1.12%)
Sep 02, 2005 4.265 4.278 4.235 4.250 86,146 +0.03(+0.59%)
Sep 01, 2005 4.237 4.262 4.200 4.225 124,833 +0.03(+0.72%)
Aug 31, 2005 4.175 4.195 4.107 4.195 97,712 +0.02(+0.48%)
Aug 30, 2005 4.049 4.187 4.049 4.175 111,671 +0.14(+3.42%)
Aug 29, 2005 4.100 4.112 4.012 4.037 99,308 -0.03(-0.68%)
Aug 26, 2005 4.037 4.064 4.012 4.064 57,032 +0.03(+0.68%)
Aug 25, 2005 4.012 4.082 4.012 4.037 94,123 +0.03(+0.62%)
Aug 24, 2005 4.105 4.107 3.962 4.012 156,739 -0.10(-2.50%)
Aug 23, 2005 4.235 4.280 4.112 4.115 150,756 -0.07(-1.68%)
Aug 22, 2005 4.162 4.268 4.150 4.185 135,202 +0.04(+0.97%)
Aug 19, 2005 4.125 4.222 4.125 4.145 75,777 +0.05(+1.16%)
Aug 18, 2005 4.137 4.157 4.077 4.097 130,815 -0.06(-1.51%)
Aug 17, 2005 4.237 4.257 4.110 4.160 118,053 -0.07(-1.66%)
Aug 16, 2005 4.262 4.323 4.192 4.230 95,718 -0.06(-1.35%)
Aug 15, 2005 4.268 4.338 4.247 4.288 100,903 +0.04(+0.83%)
Aug 12, 2005 4.338 4.353 4.225 4.252 88,140 -0.11(-2.47%)
Aug 11, 2005 4.212 4.360 4.200 4.360 399,625 +0.17(+4.07%)
Aug 10, 2005 4.097 4.247 4.052 4.190 159,132 +0.08(+1.83%)
Aug 09, 2005 4.049 4.137 4.029 4.115 179,472 -0.02(-0.36%)
Aug 08, 2005 4.150 4.237 4.130 4.130 139,589 -0.07(-1.61%)
Aug 05, 2005 4.313 4.313 4.137 4.197 202,604 -0.14(-3.18%)
Aug 04, 2005 4.383 4.383 4.280 4.335 143,577 -0.03(-0.63%)
Aug 03, 2005 4.383 4.388 4.323 4.363 238,499 -0.00(-0.06%)
Aug 02, 2005 4.262 4.368 4.200 4.365 278,381 +0.13(+3.02%)
Aug 01, 2005 4.245 4.262 4.100 4.237 342,194 -0.02(-0.47%)
Jul 29, 2005 4.137 4.270 4.137 4.257 409,994 +0.13(+3.03%)
Jul 28, 2005 3.944 4.137 3.932 4.132 537,221 +0.18(+4.50%)
Jul 27, 2005 3.879 3.954 3.879 3.954 131,613 -0.07(-1.81%)
Jul 26, 2005 4.100 4.100 3.949 4.027 258,839 -0.07(-1.65%)
Jul 25, 2005 4.049 4.135 4.017 4.095 381,279 +0.06(+1.55%)
Jul 22, 2005 4.007 4.072 4.007 4.032 170,698 +0.01(+0.19%)
Jul 21, 2005 4.012 4.074 3.999 4.024 179,871 -0.00(-0.06%)
Jul 20, 2005 3.934 4.037 3.934 4.027 276,786 +0.10(+2.42%)
Jul 19, 2005 4.187 4.187 3.919 3.932 766,148 -0.23(-5.60%)
Jul 18, 2005 4.137 4.187 3.994 4.165 280,774 +0.07(+1.78%)
Jul 15, 2005 3.999 4.125 3.967 4.092 137,595 +0.08(+1.94%)
Jul 14, 2005 4.049 4.087 3.999 4.014 358,147 +0.00(+0.06%)
Jul 13, 2005 3.999 4.084 3.962 4.012 410,792 +0.05(+1.14%)
Jul 12, 2005 3.856 4.007 3.856 3.967 475,003 +0.12(+3.20%)
Jul 11, 2005 3.816 3.876 3.811 3.844 542,006 +0.03(+0.86%)
Jul 08, 2005 3.728 3.811 3.711 3.811 258,041 +0.09(+2.43%)
Jul 07, 2005 3.698 3.733 3.681 3.721 85,747 +0.04(+0.95%)
Jul 06, 2005 3.666 3.733 3.663 3.686 173,888 +0.04(+1.10%)
Jul 05, 2005 3.560 3.673 3.558 3.646 151,554 +0.07(+1.96%)
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.