Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mach Natural Resources LP (NY: MNR )

19.30 -0.11 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2014 5.911 5.929 5.892 5.898 271,022 -0.03(-0.42%)
Apr 29, 2014 5.948 5.955 5.904 5.923 153,973 -0.03(-0.42%)
Apr 28, 2014 5.917 5.967 5.904 5.948 203,871 +0.04(+0.64%)
Apr 25, 2014 5.936 5.948 5.904 5.911 172,714 -0.04(-0.63%)
Apr 24, 2014 5.961 5.961 5.929 5.948 137,137 +0.01(+0.11%)
Apr 23, 2014 5.992 5.999 5.929 5.942 159,494 -0.06(-1.05%)
Apr 22, 2014 6.017 6.017 5.967 6.005 156,684 +0.01(+0.21%)
Apr 21, 2014 5.911 5.992 5.904 5.992 158,128 +0.07(+1.17%)
Apr 17, 2014 5.942 5.923 5.923 5.923 211,582 -0.03(-0.53%)
Apr 16, 2014 5.961 5.967 5.911 5.955 121,883 +0.01(+0.21%)
Apr 15, 2014 5.879 5.942 5.842 5.942 167,179 +0.05(+0.85%)
Apr 14, 2014 5.929 5.936 5.854 5.892 184,312 -0.02(-0.32%)
Apr 11, 2014 5.955 5.955 5.904 5.911 177,680 -0.06(-1.05%)
Apr 10, 2014 6.005 6.061 5.967 5.973 190,241 -0.06(-0.94%)
Apr 09, 2014 6.061 6.061 5.999 6.030 109,957 +0.01(+0.10%)
Apr 08, 2014 6.017 6.049 5.999 6.024 118,728 +0.01(+0.21%)
Apr 07, 2014 5.986 6.036 5.986 6.011 129,124 +0.03(+0.42%)
Apr 04, 2014 6.068 6.068 5.967 5.986 136,631 -0.04(-0.63%)
Apr 03, 2014 6.074 6.074 6.017 6.024 102,620 -0.04(-0.72%)
Apr 02, 2014 6.030 6.074 5.992 6.068 105,594 +0.03(+0.52%)
Apr 01, 2014 6.011 6.043 5.948 6.036 182,174 +0.04(+0.73%)
Mar 31, 2014 5.967 6.030 5.917 5.992 223,292 +0.08(+1.38%)
Mar 28, 2014 5.923 5.999 5.886 5.911 150,169 -0.03(-0.42%)
Mar 27, 2014 5.942 5.980 5.917 5.936 162,759 +0.02(+0.32%)
Mar 26, 2014 5.992 6.030 5.898 5.917 332,994 -0.06(-1.05%)
Mar 25, 2014 5.936 5.999 5.936 5.980 118,074 +0.03(+0.53%)
Mar 24, 2014 5.967 5.967 5.873 5.948 147,910 -0.03(-0.42%)
Mar 21, 2014 5.892 5.980 5.879 5.973 353,283 +0.11(+1.93%)
Mar 20, 2014 5.898 5.907 5.760 5.860 188,191 -0.04(-0.64%)
Mar 19, 2014 5.980 5.986 5.898 5.898 189,609 -0.06(-0.95%)
Mar 18, 2014 5.929 5.955 5.917 5.955 235,993 +0.04(+0.64%)
Mar 17, 2014 5.992 5.998 5.904 5.917 187,046 -0.04(-0.63%)
Mar 14, 2014 5.955 6.005 5.936 5.955 151,395 -0.03(-0.52%)
Mar 13, 2014 6.036 6.036 5.942 5.986 188,756 -0.03(-0.52%)
Mar 12, 2014 5.961 6.017 5.936 6.017 184,874 +0.04(+0.74%)
Mar 11, 2014 6.024 6.061 5.936 5.973 181,295 -0.07(-1.14%)
Mar 10, 2014 6.055 6.074 6.024 6.043 131,310 -0.01(-0.10%)
Mar 07, 2014 6.105 6.112 6.036 6.049 153,850 -0.04(-0.72%)
Mar 06, 2014 6.162 6.162 6.055 6.093 117,438 -0.07(-1.12%)
Mar 05, 2014 6.187 6.234 6.093 6.162 144,572 -0.04(-0.71%)
Mar 04, 2014 6.130 6.275 6.130 6.206 405,239 +0.09(+1.54%)
Mar 03, 2014 6.068 6.118 6.005 6.112 208,658 +0.03(+0.52%)
Feb 28, 2014 6.099 6.124 6.068 6.080 291,930 +0.00(+0.00%)
Feb 27, 2014 6.061 6.093 6.055 6.080 210,640 +0.02(+0.31%)
Feb 26, 2014 6.093 6.093 6.043 6.061 190,410 -0.01(-0.21%)
Feb 25, 2014 6.087 6.105 6.055 6.074 151,058 +0.01(+0.10%)
Feb 24, 2014 6.112 6.143 6.068 6.068 191,596 -0.02(-0.31%)
Feb 21, 2014 6.149 6.168 6.068 6.087 318,316 -0.03(-0.41%)
Feb 20, 2014 6.011 6.124 5.968 6.112 307,312 +0.12(+1.99%)
Feb 19, 2014 5.980 6.036 5.967 5.992 214,896 -0.03(-0.52%)
Feb 18, 2014 6.011 6.049 5.948 6.024 239,755 +0.03(+0.52%)
Feb 14, 2014 6.105 5.992 5.992 5.992 180,697 -0.13(-2.05%)
Feb 13, 2014 6.093 6.140 5.992 6.118 253,907 +0.01(+0.21%)
Feb 12, 2014 6.081 6.112 5.988 6.105 332,603 +0.03(+0.51%)
Feb 11, 2014 5.975 6.124 5.951 6.074 389,625 +0.23(+3.92%)
Feb 10, 2014 5.889 5.889 5.790 5.846 234,617 -0.02(-0.32%)
Feb 07, 2014 5.778 5.864 5.778 5.864 324,129 +0.12(+2.16%)
Feb 06, 2014 5.926 5.926 5.660 5.740 259,932 +0.09(+1.53%)
Feb 05, 2014 5.716 5.741 5.617 5.654 169,985 -0.07(-1.30%)
Feb 04, 2014 5.691 5.759 5.654 5.728 206,134 +0.08(+1.42%)
Feb 03, 2014 5.722 5.747 5.623 5.648 256,076 -0.07(-1.19%)
Jan 31, 2014 5.703 5.796 5.691 5.716 267,143 -0.04(-0.75%)
Jan 30, 2014 5.722 5.815 5.705 5.759 328,924 +0.08(+1.42%)
Jan 29, 2014 5.617 5.703 5.598 5.679 346,579 +0.03(+0.55%)
Jan 28, 2014 5.623 5.654 5.573 5.648 381,129 +0.06(+1.00%)
Jan 27, 2014 5.648 5.679 5.573 5.592 362,157 -0.07(-1.31%)
Jan 24, 2014 5.672 5.740 5.624 5.666 322,721 -0.06(-0.97%)
Jan 23, 2014 5.685 5.728 5.648 5.722 207,379 +0.04(+0.65%)
Jan 22, 2014 5.666 5.685 5.618 5.685 256,611 +0.05(+0.88%)
Jan 21, 2014 5.542 5.635 5.540 5.635 184,478 +0.11(+1.90%)
Jan 17, 2014 5.524 5.530 5.530 5.530 168,612 -0.02(-0.33%)
Jan 16, 2014 5.481 5.549 5.474 5.549 209,873 +0.07(+1.24%)
Jan 15, 2014 5.450 5.505 5.450 5.481 273,794 +0.03(+0.57%)
Jan 14, 2014 5.468 5.493 5.431 5.450 322,899 -0.02(-0.45%)
Jan 13, 2014 5.536 5.561 5.456 5.474 344,041 -0.09(-1.67%)
Jan 10, 2014 5.592 5.604 5.505 5.567 205,985 -0.02(-0.33%)
Jan 09, 2014 5.598 5.610 5.505 5.586 179,828 +0.02(+0.45%)
Jan 08, 2014 5.716 5.716 5.524 5.561 200,448 -0.15(-2.60%)
Jan 07, 2014 5.697 5.747 5.672 5.709 216,763 +0.04(+0.65%)
Jan 06, 2014 5.691 5.730 5.660 5.672 125,762 +0.01(+0.11%)
Jan 03, 2014 5.536 5.682 5.536 5.666 149,950 +0.14(+2.46%)
Jan 02, 2014 5.592 5.623 5.512 5.530 285,676 -0.09(-1.65%)
Dec 31, 2013 5.716 5.623 5.623 5.623 297,780 -0.12(-2.05%)
Dec 30, 2013 5.747 5.815 5.697 5.740 224,130 -0.02(-0.43%)
Dec 27, 2013 5.722 5.765 5.669 5.765 190,943 +0.03(+0.54%)
Dec 26, 2013 5.753 5.753 5.715 5.734 157,752 +0.02(+0.32%)
Dec 24, 2013 5.691 5.771 5.641 5.716 83,373 +0.01(+0.22%)
Dec 23, 2013 5.709 5.765 5.654 5.703 186,174 -0.01(-0.11%)
Dec 20, 2013 5.505 5.722 5.505 5.709 972,154 +0.19(+3.48%)
Dec 19, 2013 5.592 5.598 5.487 5.518 218,325 -0.10(-1.76%)
Dec 18, 2013 5.443 5.654 5.431 5.617 484,416 +0.17(+3.18%)
Dec 17, 2013 5.493 5.493 5.413 5.443 312,359 -0.02(-0.45%)
Dec 16, 2013 5.487 5.499 5.462 5.468 491,976 -0.01(-0.11%)
Dec 13, 2013 5.505 5.523 5.413 5.474 307,669 -0.02(-0.34%)
Dec 12, 2013 5.580 5.592 5.462 5.493 381,558 -0.10(-1.77%)
Dec 11, 2013 5.623 5.635 5.567 5.592 354,045 -0.04(-0.77%)
Dec 10, 2013 5.722 5.722 5.629 5.635 165,486 -0.12(-2.04%)
Dec 09, 2013 5.771 5.771 5.667 5.753 214,144 -0.01(-0.21%)
Dec 06, 2013 5.672 5.765 5.648 5.765 170,813 +0.15(+2.64%)
Dec 05, 2013 5.604 5.666 5.573 5.617 161,706 +0.00(+0.00%)
Dec 04, 2013 5.679 5.753 5.598 5.617 171,398 -0.07(-1.30%)
Dec 03, 2013 5.703 5.722 5.672 5.691 153,261 +0.00(+0.00%)
Dec 02, 2013 5.951 5.951 5.682 5.691 230,563 -0.26(-4.37%)
Nov 29, 2013 5.846 5.982 5.753 5.951 207,201 +0.12(+2.12%)
Nov 27, 2013 5.778 5.846 5.771 5.827 158,618 +0.06(+0.96%)
Nov 26, 2013 5.808 5.808 5.753 5.771 225,021 -0.01(-0.11%)
Nov 25, 2013 5.778 5.815 5.759 5.778 269,218 +0.02(+0.43%)
Nov 22, 2013 5.765 5.778 5.722 5.753 243,340 +0.00(+0.00%)
Nov 21, 2013 5.586 5.765 5.586 5.753 430,284 +0.15(+2.76%)
Nov 20, 2013 5.641 5.700 5.586 5.598 228,728 -0.02(-0.33%)
Nov 19, 2013 5.610 5.629 5.573 5.617 170,518 -0.01(-0.11%)
Nov 18, 2013 5.573 5.623 5.567 5.623 208,468 +0.05(+0.89%)
Nov 15, 2013 5.598 5.598 5.524 5.573 288,486 -0.02(-0.44%)
Nov 14, 2013 5.512 5.610 5.505 5.598 247,278 +0.06(+1.00%)
Nov 13, 2013 5.524 5.542 5.487 5.542 213,305 -0.02(-0.33%)
Nov 12, 2013 5.567 5.567 5.537 5.561 204,791 -0.02(-0.33%)
Nov 11, 2013 5.604 5.622 5.567 5.579 105,416 -0.02(-0.43%)
Nov 08, 2013 5.591 5.616 5.537 5.604 206,375 +0.00(+0.00%)
Nov 07, 2013 5.598 5.616 5.564 5.604 170,579 +0.02(+0.44%)
Nov 06, 2013 5.598 5.652 5.567 5.579 130,121 +0.01(+0.22%)
Nov 05, 2013 5.591 5.634 5.543 5.567 120,601 -0.04(-0.76%)
Nov 04, 2013 5.567 5.646 5.537 5.610 192,312 +0.05(+0.99%)
Nov 01, 2013 5.616 5.616 5.537 5.555 248,766 -0.05(-0.98%)
Oct 31, 2013 5.658 5.671 5.543 5.610 217,719 -0.02(-0.43%)
Oct 30, 2013 5.664 5.695 5.634 5.634 82,338 -0.03(-0.54%)
Oct 29, 2013 5.756 5.768 5.640 5.664 119,799 -0.07(-1.17%)
Oct 28, 2013 5.762 5.762 5.689 5.731 140,850 -0.02(-0.42%)
Oct 25, 2013 5.664 5.774 5.646 5.756 224,671 +0.09(+1.50%)
Oct 24, 2013 5.719 5.749 5.646 5.671 137,423 -0.05(-0.96%)
Oct 23, 2013 5.646 5.737 5.646 5.725 172,144 +0.08(+1.40%)
Oct 22, 2013 5.598 5.658 5.582 5.646 159,880 +0.05(+0.87%)
Oct 21, 2013 5.555 5.598 5.512 5.598 243,747 +0.05(+0.88%)
Oct 18, 2013 5.549 5.559 5.488 5.549 335,135 +0.07(+1.33%)
Oct 17, 2013 5.366 5.476 5.366 5.476 236,188 +0.08(+1.47%)
Oct 16, 2013 5.403 5.415 5.372 5.397 214,563 +0.02(+0.34%)
Oct 15, 2013 5.433 5.445 5.360 5.378 221,517 -0.09(-1.56%)
Oct 14, 2013 5.470 5.488 5.445 5.464 184,101 -0.03(-0.55%)
Oct 11, 2013 5.403 5.494 5.354 5.494 179,131 +0.05(+0.89%)
Oct 10, 2013 5.372 5.445 5.354 5.445 165,400 +0.09(+1.70%)
Oct 09, 2013 5.372 5.409 5.348 5.354 165,376 -0.01(-0.23%)
Oct 08, 2013 5.391 5.415 5.354 5.366 135,564 -0.02(-0.34%)
Oct 07, 2013 5.409 5.458 5.378 5.385 139,736 -0.05(-1.01%)
Oct 04, 2013 5.409 5.463 5.409 5.439 86,888 +0.02(+0.34%)
Oct 03, 2013 5.476 5.500 5.403 5.421 154,850 -0.06(-1.11%)
Oct 02, 2013 5.512 5.585 5.470 5.482 133,073 -0.07(-1.31%)
Oct 01, 2013 5.531 5.604 5.521 5.555 112,664 +0.04(+0.66%)
Sep 30, 2013 5.488 5.567 5.488 5.518 129,015 -0.02(-0.44%)
Sep 27, 2013 5.476 5.555 5.476 5.543 105,759 +0.02(+0.44%)
Sep 26, 2013 5.500 5.524 5.461 5.518 151,285 +0.01(+0.22%)
Sep 25, 2013 5.506 5.537 5.476 5.506 166,786 -0.01(-0.22%)
Sep 24, 2013 5.494 5.531 5.451 5.518 188,600 +0.04(+0.67%)
Sep 23, 2013 5.433 5.482 5.415 5.482 152,868 +0.03(+0.56%)
Sep 20, 2013 5.561 5.573 5.403 5.451 456,189 -0.09(-1.65%)
Sep 19, 2013 5.524 5.543 5.479 5.543 137,857 +0.01(+0.22%)
Sep 18, 2013 5.372 5.543 5.354 5.531 200,044 +0.16(+3.06%)
Sep 17, 2013 5.336 5.403 5.318 5.366 184,076 +0.04(+0.80%)
Sep 16, 2013 5.330 5.354 5.305 5.324 301,037 +0.02(+0.34%)
Sep 13, 2013 5.318 5.330 5.275 5.305 246,334 -0.02(-0.34%)
Sep 12, 2013 5.360 5.360 5.312 5.324 224,211 -0.04(-0.68%)
Sep 11, 2013 5.433 5.433 5.342 5.360 308,867 -0.07(-1.23%)
Sep 10, 2013 5.500 5.512 5.397 5.427 162,725 -0.07(-1.33%)
Sep 09, 2013 5.427 5.500 5.382 5.500 148,205 +0.08(+1.46%)
Sep 06, 2013 5.439 5.500 5.385 5.421 99,586 +0.01(+0.11%)
Sep 05, 2013 5.415 5.458 5.330 5.415 151,404 -0.01(-0.11%)
Sep 04, 2013 5.445 5.494 5.415 5.421 101,782 -0.02(-0.34%)
Sep 03, 2013 5.506 5.537 5.391 5.439 215,541 -0.02(-0.45%)
Aug 30, 2013 5.561 5.573 5.458 5.464 377,037 -0.12(-2.07%)
Aug 29, 2013 5.476 5.585 5.476 5.579 240,205 +0.10(+1.78%)
Aug 28, 2013 5.445 5.500 5.385 5.482 297,477 -0.01(-0.22%)
Aug 27, 2013 5.470 5.531 5.458 5.494 225,360 -0.02(-0.33%)
Aug 26, 2013 5.543 5.561 5.476 5.512 220,543 -0.03(-0.55%)
Aug 23, 2013 5.439 5.555 5.409 5.543 267,178 +0.09(+1.67%)
Aug 22, 2013 5.421 5.488 5.372 5.451 162,637 +0.02(+0.45%)
Aug 21, 2013 5.458 5.506 5.366 5.427 220,743 -0.04(-0.78%)
Aug 20, 2013 5.409 5.518 5.324 5.470 398,282 +0.09(+1.58%)
Aug 19, 2013 5.451 5.451 5.214 5.385 399,474 -0.07(-1.23%)
Aug 16, 2013 5.506 5.531 5.378 5.451 327,159 -0.05(-0.99%)
Aug 15, 2013 5.616 5.616 5.506 5.506 385,745 -0.18(-3.21%)
Aug 14, 2013 5.725 5.768 5.683 5.689 188,841 -0.05(-0.95%)
Aug 13, 2013 5.835 5.902 5.713 5.744 295,459 -0.12(-2.07%)
Aug 12, 2013 5.847 5.865 5.835 5.865 232,457 -0.04(-0.71%)
Aug 09, 2013 5.811 5.931 5.805 5.907 240,085 +0.10(+1.65%)
Aug 08, 2013 5.883 5.887 5.757 5.811 180,212 -0.05(-0.92%)
Aug 07, 2013 5.913 5.949 5.847 5.865 120,869 -0.06(-1.01%)
Aug 06, 2013 5.877 5.961 5.841 5.925 173,821 +0.05(+0.82%)
Aug 05, 2013 5.871 5.925 5.859 5.877 116,581 +0.01(+0.10%)
Aug 02, 2013 5.853 5.895 5.841 5.871 92,106 +0.04(+0.62%)
Aug 01, 2013 5.913 5.961 5.811 5.835 154,773 -0.02(-0.41%)
Jul 31, 2013 6.027 6.027 5.841 5.859 220,760 -0.13(-2.20%)
Jul 30, 2013 6.033 6.051 5.931 5.991 93,987 +0.00(+0.00%)
Jul 29, 2013 6.087 6.105 5.973 5.991 107,537 -0.13(-2.06%)
Jul 26, 2013 6.129 6.159 6.063 6.117 69,762 -0.06(-0.97%)
Jul 25, 2013 6.093 6.225 6.063 6.177 157,510 +0.09(+1.48%)
Jul 24, 2013 6.261 6.279 6.081 6.087 200,484 -0.14(-2.31%)
Jul 23, 2013 6.171 6.261 6.093 6.231 173,075 +0.07(+1.17%)
Jul 22, 2013 6.147 6.183 6.081 6.159 62,119 +0.02(+0.29%)
Jul 19, 2013 6.189 6.213 6.093 6.141 131,645 -0.05(-0.87%)
Jul 18, 2013 6.147 6.231 6.119 6.195 124,995 +0.04(+0.68%)
Jul 17, 2013 6.087 6.171 6.070 6.153 84,195 +0.06(+0.98%)
Jul 16, 2013 6.075 6.128 6.021 6.093 157,341 +0.01(+0.20%)
Jul 15, 2013 6.045 6.081 6.003 6.081 144,579 +0.00(+0.00%)
Jul 12, 2013 6.087 6.087 6.039 6.081 95,192 -0.02(-0.39%)
Jul 11, 2013 6.063 6.105 6.027 6.105 182,866 +0.05(+0.79%)
Jul 10, 2013 6.051 6.063 5.979 6.057 130,208 -0.01(-0.20%)
Jul 09, 2013 5.973 6.081 5.967 6.069 152,047 +0.10(+1.71%)
Jul 08, 2013 5.937 5.997 5.889 5.967 157,106 +0.05(+0.91%)
Jul 05, 2013 5.967 5.979 5.805 5.913 159,555 +0.01(+0.10%)
Jul 03, 2013 5.979 5.991 5.895 5.907 154,512 -0.10(-1.69%)
Jul 02, 2013 6.003 6.051 5.943 6.009 146,494 +0.01(+0.10%)
Jul 01, 2013 5.961 6.033 5.907 6.003 251,719 +0.09(+1.52%)
Jun 28, 2013 5.949 5.985 5.877 5.913 1,375,999 -0.05(-0.90%)
Jun 27, 2013 5.847 5.985 5.847 5.967 234,233 +0.14(+2.47%)
Jun 26, 2013 5.865 5.954 5.811 5.823 277,675 +0.02(+0.31%)
Jun 25, 2013 5.823 5.835 5.751 5.805 275,860 +0.07(+1.15%)
Jun 24, 2013 5.763 5.847 5.638 5.739 419,746 -0.06(-1.03%)
Jun 21, 2013 5.811 5.859 5.757 5.799 497,715 +0.01(+0.10%)
Jun 20, 2013 5.853 5.879 5.766 5.793 284,886 -0.14(-2.42%)
Jun 19, 2013 6.093 6.123 5.937 5.937 177,899 -0.15(-2.46%)
Jun 18, 2013 5.979 6.117 5.949 6.087 275,243 +0.09(+1.50%)
Jun 17, 2013 5.985 6.027 5.937 5.997 242,359 +0.07(+1.11%)
Jun 14, 2013 5.979 6.045 5.919 5.931 186,029 -0.06(-1.00%)
Jun 13, 2013 5.877 6.015 5.847 5.991 282,414 +0.10(+1.63%)
Jun 12, 2013 6.003 6.003 5.895 5.895 334,727 -0.09(-1.50%)
Jun 11, 2013 5.991 6.021 5.901 5.985 213,838 -0.02(-0.40%)
Jun 10, 2013 6.063 6.063 5.991 6.009 113,154 -0.03(-0.50%)
Jun 07, 2013 6.063 6.063 5.991 6.039 251,262 +0.01(+0.20%)
Jun 06, 2013 5.979 6.051 5.937 6.027 281,299 +0.01(+0.20%)
Jun 05, 2013 6.021 6.081 5.967 6.015 261,774 -0.03(-0.50%)
Jun 04, 2013 6.141 6.171 6.021 6.045 245,884 -0.10(-1.56%)
Jun 03, 2013 6.141 6.243 6.063 6.141 397,469 -0.01(-0.10%)
May 31, 2013 6.303 6.315 6.147 6.147 943,527 -0.17(-2.75%)
May 30, 2013 6.362 6.392 6.249 6.321 192,347 -0.02(-0.28%)
May 29, 2013 6.398 6.416 6.207 6.339 255,615 -0.07(-1.12%)
May 28, 2013 6.512 6.572 6.398 6.410 235,341 -0.04(-0.65%)
May 24, 2013 6.428 6.506 6.362 6.452 135,290 +0.02(+0.37%)
May 23, 2013 6.428 6.518 6.350 6.428 208,808 -0.03(-0.46%)
May 22, 2013 6.590 6.677 6.428 6.458 223,480 -0.13(-1.91%)
May 21, 2013 6.542 6.596 6.536 6.584 121,882 +0.04(+0.55%)
May 20, 2013 6.566 6.593 6.518 6.548 215,565 -0.05(-0.73%)
May 17, 2013 6.698 6.710 6.566 6.596 250,851 -0.09(-1.34%)
May 16, 2013 6.584 6.710 6.548 6.686 364,581 -0.01(-0.18%)
May 15, 2013 6.512 6.698 6.458 6.698 379,802 +0.22(+3.42%)
May 13, 2013 6.452 6.482 6.374 6.476 299,038 -0.05(-0.83%)
May 10, 2013 6.548 6.554 6.488 6.530 183,609 +0.00(+0.00%)
May 09, 2013 6.464 6.560 6.398 6.530 324,890 +0.08(+1.30%)
May 08, 2013 6.452 6.470 6.386 6.446 151,017 +0.01(+0.19%)
May 07, 2013 6.416 6.440 6.392 6.434 94,189 +0.04(+0.56%)
May 06, 2013 6.392 6.441 6.362 6.398 103,242 +0.02(+0.38%)
May 03, 2013 6.380 6.428 6.327 6.374 168,446 +0.05(+0.76%)
May 02, 2013 6.321 6.356 6.303 6.327 133,324 +0.02(+0.29%)
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.