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

Mach Natural Resources LP (NY: MNR )

20.24 +0.01 (+0.05%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 23, 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 (%)
Aug 29, 2014 7.194 7.275 7.275 7.275 131,626 +0.06(+0.84%)
Aug 28, 2014 7.201 7.228 7.161 7.214 312,295 +0.01(+0.09%)
Aug 27, 2014 7.228 7.241 7.161 7.208 186,439 -0.03(-0.46%)
Aug 26, 2014 7.174 7.241 7.174 7.241 471,059 +0.05(+0.75%)
Aug 25, 2014 7.235 7.261 7.161 7.188 183,830 -0.01(-0.19%)
Aug 22, 2014 7.235 7.282 7.154 7.201 298,371 -0.03(-0.37%)
Aug 21, 2014 7.161 7.275 7.140 7.228 352,805 +0.05(+0.75%)
Aug 20, 2014 7.147 7.194 7.110 7.174 204,215 +0.02(+0.28%)
Aug 19, 2014 7.107 7.154 7.093 7.154 287,502 +0.03(+0.47%)
Aug 18, 2014 7.087 7.120 7.060 7.120 337,336 +0.11(+1.53%)
Aug 15, 2014 7.080 7.093 6.952 7.013 278,053 -0.01(-0.19%)
Aug 14, 2014 7.073 7.106 7.026 7.026 250,361 -0.06(-0.85%)
Aug 13, 2014 6.966 7.093 6.959 7.087 258,152 +0.11(+1.54%)
Aug 12, 2014 6.946 6.992 6.926 6.979 361,455 +0.01(+0.19%)
Aug 11, 2014 6.959 7.019 6.946 6.966 301,662 +0.01(+0.10%)
Aug 08, 2014 7.019 7.059 6.913 6.959 573,465 -0.07(-1.04%)
Aug 07, 2014 6.933 7.039 6.926 7.032 375,776 +0.09(+1.34%)
Aug 06, 2014 6.933 7.025 6.886 6.939 513,351 +0.01(+0.10%)
Aug 05, 2014 6.906 6.999 6.866 6.933 388,817 +0.03(+0.38%)
Aug 04, 2014 6.900 6.913 6.833 6.906 252,072 +0.03(+0.48%)
Aug 01, 2014 6.847 6.886 6.820 6.873 293,902 +0.06(+0.88%)
Jul 31, 2014 6.866 6.906 6.780 6.813 403,591 -0.09(-1.25%)
Jul 30, 2014 6.992 6.992 6.886 6.900 297,039 -0.07(-1.05%)
Jul 29, 2014 6.966 7.006 6.933 6.972 324,539 +0.04(+0.57%)
Jul 28, 2014 6.900 6.966 6.893 6.933 217,059 +0.02(+0.29%)
Jul 25, 2014 6.926 6.953 6.880 6.913 332,672 -0.05(-0.76%)
Jul 24, 2014 6.986 6.999 6.946 6.966 436,786 -0.01(-0.10%)
Jul 23, 2014 6.979 6.992 6.933 6.972 319,464 +0.01(+0.19%)
Jul 22, 2014 6.992 7.032 6.939 6.959 438,676 +0.00(+0.00%)
Jul 21, 2014 6.913 6.972 6.880 6.959 363,771 +0.01(+0.19%)
Jul 18, 2014 6.820 6.959 6.820 6.946 376,306 +0.11(+1.65%)
Jul 17, 2014 6.860 6.873 6.807 6.833 450,914 -0.03(-0.39%)
Jul 16, 2014 6.827 6.860 6.767 6.860 510,634 +0.05(+0.68%)
Jul 15, 2014 6.794 6.840 6.760 6.813 922,106 +0.02(+0.29%)
Jul 14, 2014 6.767 6.827 6.740 6.794 474,486 +0.05(+0.79%)
Jul 11, 2014 6.807 6.827 6.727 6.740 600,632 -0.05(-0.68%)
Jul 10, 2014 6.754 6.807 6.714 6.787 513,909 +0.02(+0.29%)
Jul 09, 2014 6.760 6.807 6.681 6.767 486,940 +0.01(+0.10%)
Jul 08, 2014 6.780 6.833 6.760 6.760 1,144,454 +0.01(+0.10%)
Jul 07, 2014 6.760 6.833 6.727 6.754 556,755 -0.01(-0.10%)
Jul 03, 2014 6.760 6.760 6.760 6.760 292,253 +0.00(+0.00%)
Jul 02, 2014 6.800 6.820 6.727 6.760 681,043 -0.03(-0.49%)
Jul 01, 2014 6.687 6.833 6.634 6.794 1,006,272 +0.14(+2.09%)
Jun 30, 2014 6.562 6.681 6.502 6.654 2,246,781 +0.11(+1.72%)
Jun 27, 2014 6.449 6.542 6.442 6.542 1,406,587 +0.09(+1.44%)
Jun 26, 2014 6.363 6.495 6.336 6.449 1,008,211 +0.21(+3.40%)
Jun 25, 2014 6.277 6.296 6.197 6.237 317,958 -0.06(-0.95%)
Jun 24, 2014 6.330 6.396 6.296 6.296 248,323 -0.03(-0.52%)
Jun 23, 2014 6.343 6.389 6.330 6.330 565,650 +0.00(+0.00%)
Jun 20, 2014 6.323 6.343 6.303 6.330 438,452 +0.03(+0.42%)
Jun 19, 2014 6.283 6.349 6.250 6.303 251,204 +0.03(+0.53%)
Jun 18, 2014 6.237 6.283 6.210 6.270 267,830 +0.06(+0.96%)
Jun 17, 2014 6.217 6.257 6.197 6.210 322,756 +0.01(+0.11%)
Jun 16, 2014 6.263 6.270 6.184 6.204 283,796 -0.05(-0.74%)
Jun 13, 2014 6.290 6.303 6.204 6.250 327,316 -0.03(-0.53%)
Jun 12, 2014 6.296 6.303 6.230 6.283 436,133 -0.03(-0.42%)
Jun 11, 2014 6.296 6.310 6.283 6.310 372,137 -0.01(-0.10%)
Jun 10, 2014 6.316 6.336 6.230 6.316 519,954 -0.06(-0.94%)
Jun 06, 2014 6.369 6.383 6.356 6.376 278,216 +0.03(+0.42%)
Jun 05, 2014 6.224 6.366 6.210 6.349 505,252 +0.13(+2.13%)
Jun 04, 2014 6.263 6.283 6.204 6.217 259,809 -0.05(-0.85%)
Jun 03, 2014 6.237 6.296 6.200 6.270 423,545 -0.01(-0.11%)
Jun 02, 2014 6.277 6.330 6.184 6.277 359,338 +0.00(+0.00%)
May 30, 2014 6.336 6.383 6.270 6.277 2,302,829 -0.05(-0.73%)
May 29, 2014 6.296 6.336 6.277 6.323 726,017 +0.02(+0.32%)
May 28, 2014 6.283 6.369 6.217 6.303 1,197,456 +0.01(+0.11%)
May 27, 2014 6.190 6.303 6.064 6.296 1,284,046 +0.16(+2.59%)
May 23, 2014 6.058 6.137 6.137 6.137 1,271,308 +0.10(+1.65%)
May 22, 2014 5.733 6.078 5.733 6.038 4,265,167 +0.01(+0.22%)
May 21, 2014 6.104 6.124 6.018 6.025 940,442 -0.09(-1.52%)
May 20, 2014 6.098 6.151 6.011 6.117 588,821 +0.01(+0.11%)
May 19, 2014 6.071 6.157 6.045 6.111 223,586 -0.01(-0.11%)
May 16, 2014 6.045 6.124 6.018 6.117 264,755 +0.09(+1.43%)
May 15, 2014 6.078 6.117 6.011 6.031 380,162 -0.08(-1.30%)
May 14, 2014 6.124 6.190 6.104 6.111 327,887 -0.02(-0.32%)
May 13, 2014 6.230 6.270 6.091 6.131 289,407 -0.11(-1.80%)
May 12, 2014 6.237 6.283 6.204 6.243 322,209 +0.01(+0.21%)
May 09, 2014 6.100 6.237 6.100 6.230 273,862 +0.11(+1.81%)
May 08, 2014 6.185 6.191 6.080 6.119 209,252 -0.07(-1.05%)
May 07, 2014 6.080 6.204 6.054 6.185 201,912 +0.12(+1.94%)
May 06, 2014 6.106 6.113 6.061 6.067 205,993 -0.04(-0.64%)
May 05, 2014 6.100 6.119 6.087 6.106 104,878 -0.03(-0.53%)
May 02, 2014 6.119 6.172 6.106 6.139 157,651 +0.01(+0.21%)
May 01, 2014 6.113 6.152 6.067 6.126 262,320 +0.00(+0.00%)
Apr 30, 2014 6.139 6.159 6.119 6.126 260,939 -0.03(-0.42%)
Apr 29, 2014 6.178 6.185 6.132 6.152 148,245 -0.03(-0.42%)
Apr 28, 2014 6.146 6.198 6.132 6.178 196,286 +0.04(+0.64%)
Apr 25, 2014 6.165 6.178 6.132 6.139 166,289 -0.04(-0.63%)
Apr 24, 2014 6.191 6.191 6.159 6.178 132,035 +0.01(+0.11%)
Apr 23, 2014 6.224 6.230 6.159 6.172 153,560 -0.07(-1.05%)
Apr 22, 2014 6.250 6.250 6.198 6.237 150,855 +0.01(+0.21%)
Apr 21, 2014 6.139 6.224 6.132 6.224 152,245 +0.07(+1.17%)
Apr 17, 2014 6.172 6.152 6.152 6.152 203,711 -0.03(-0.53%)
Apr 16, 2014 6.191 6.198 6.139 6.185 117,349 +0.01(+0.21%)
Apr 15, 2014 6.106 6.172 6.067 6.172 160,959 +0.05(+0.85%)
Apr 14, 2014 6.159 6.165 6.080 6.119 177,455 -0.02(-0.32%)
Apr 11, 2014 6.185 6.185 6.132 6.139 171,070 -0.07(-1.05%)
Apr 10, 2014 6.237 6.296 6.198 6.204 183,164 -0.06(-0.94%)
Apr 09, 2014 6.296 6.296 6.231 6.263 105,867 +0.01(+0.10%)
Apr 08, 2014 6.250 6.283 6.230 6.256 114,311 +0.01(+0.21%)
Apr 07, 2014 6.217 6.269 6.217 6.243 124,320 +0.03(+0.42%)
Apr 04, 2014 6.302 6.302 6.198 6.217 131,548 -0.04(-0.63%)
Apr 03, 2014 6.309 6.309 6.250 6.256 98,802 -0.05(-0.72%)
Apr 02, 2014 6.263 6.309 6.224 6.302 101,665 +0.03(+0.52%)
Apr 01, 2014 6.243 6.276 6.178 6.269 175,397 +0.05(+0.73%)
Mar 31, 2014 6.198 6.263 6.146 6.224 214,985 +0.08(+1.38%)
Mar 28, 2014 6.152 6.230 6.113 6.139 144,583 -0.03(-0.42%)
Mar 27, 2014 6.172 6.211 6.146 6.165 156,704 +0.02(+0.32%)
Mar 26, 2014 6.224 6.263 6.126 6.146 320,605 -0.07(-1.05%)
Mar 25, 2014 6.165 6.230 6.165 6.211 113,681 +0.03(+0.53%)
Mar 24, 2014 6.198 6.198 6.100 6.178 142,408 -0.03(-0.42%)
Mar 21, 2014 6.119 6.211 6.106 6.204 340,140 +0.12(+1.93%)
Mar 20, 2014 6.126 6.136 5.982 6.087 181,189 -0.04(-0.64%)
Mar 19, 2014 6.211 6.217 6.126 6.126 182,555 -0.06(-0.95%)
Mar 18, 2014 6.159 6.185 6.146 6.185 227,214 +0.04(+0.64%)
Mar 17, 2014 6.224 6.230 6.132 6.146 180,087 -0.04(-0.63%)
Mar 14, 2014 6.185 6.237 6.165 6.185 145,763 -0.03(-0.52%)
Mar 13, 2014 6.269 6.269 6.172 6.217 181,734 -0.03(-0.52%)
Mar 12, 2014 6.191 6.250 6.165 6.250 177,997 +0.05(+0.74%)
Mar 11, 2014 6.256 6.296 6.165 6.204 174,551 -0.07(-1.14%)
Mar 10, 2014 6.289 6.309 6.256 6.276 126,425 -0.01(-0.10%)
Mar 07, 2014 6.341 6.348 6.269 6.283 148,126 -0.05(-0.72%)
Mar 06, 2014 6.400 6.400 6.289 6.328 113,069 -0.07(-1.12%)
Mar 05, 2014 6.426 6.475 6.328 6.400 139,193 -0.05(-0.71%)
Mar 04, 2014 6.367 6.517 6.367 6.446 390,163 +0.10(+1.54%)
Mar 03, 2014 6.302 6.354 6.237 6.348 200,895 +0.03(+0.52%)
Feb 28, 2014 6.335 6.361 6.302 6.315 281,069 +0.00(+0.00%)
Feb 27, 2014 6.296 6.328 6.289 6.315 202,804 +0.02(+0.31%)
Feb 26, 2014 6.328 6.328 6.276 6.296 183,326 -0.01(-0.21%)
Feb 25, 2014 6.322 6.341 6.289 6.309 145,438 +0.01(+0.10%)
Feb 24, 2014 6.348 6.380 6.302 6.302 184,468 -0.02(-0.31%)
Feb 21, 2014 6.387 6.407 6.302 6.322 306,474 -0.03(-0.41%)
Feb 20, 2014 6.243 6.361 6.199 6.348 295,879 +0.12(+1.99%)
Feb 19, 2014 6.211 6.269 6.198 6.224 206,901 -0.03(-0.52%)
Feb 18, 2014 6.243 6.283 6.178 6.256 230,836 +0.03(+0.52%)
Feb 14, 2014 6.341 6.224 6.224 6.224 173,974 -0.13(-2.05%)
Feb 13, 2014 6.328 6.377 6.224 6.354 244,461 +0.01(+0.21%)
Feb 12, 2014 6.316 6.348 6.219 6.341 320,230 +0.03(+0.51%)
Feb 11, 2014 6.206 6.361 6.181 6.309 375,130 +0.24(+3.92%)
Feb 10, 2014 6.116 6.116 6.014 6.071 225,889 -0.02(-0.32%)
Feb 07, 2014 6.001 6.091 6.001 6.091 312,071 +0.13(+2.16%)
Feb 06, 2014 6.155 6.155 5.879 5.962 250,262 +0.09(+1.53%)
Feb 05, 2014 5.936 5.963 5.834 5.872 163,661 -0.08(-1.30%)
Feb 04, 2014 5.911 5.981 5.872 5.949 198,465 +0.08(+1.42%)
Feb 03, 2014 5.943 5.969 5.840 5.866 246,549 -0.07(-1.19%)
Jan 31, 2014 5.924 6.020 5.911 5.936 257,205 -0.04(-0.75%)
Jan 30, 2014 5.943 6.039 5.926 5.981 316,687 +0.08(+1.42%)
Jan 29, 2014 5.834 5.924 5.814 5.898 333,685 +0.03(+0.55%)
Jan 28, 2014 5.840 5.872 5.789 5.866 366,950 +0.06(+1.00%)
Jan 27, 2014 5.866 5.898 5.789 5.808 348,684 -0.08(-1.31%)
Jan 24, 2014 5.892 5.962 5.841 5.885 310,715 -0.06(-0.97%)
Jan 23, 2014 5.904 5.949 5.866 5.943 199,664 +0.04(+0.65%)
Jan 22, 2014 5.885 5.904 5.835 5.904 247,065 +0.05(+0.88%)
Jan 21, 2014 5.757 5.853 5.754 5.853 177,615 +0.11(+1.90%)
Jan 17, 2014 5.737 5.744 5.744 5.744 162,340 -0.02(-0.33%)
Jan 16, 2014 5.692 5.763 5.686 5.763 202,065 +0.07(+1.24%)
Jan 15, 2014 5.660 5.718 5.660 5.692 263,608 +0.03(+0.57%)
Jan 14, 2014 5.680 5.705 5.641 5.660 310,886 -0.03(-0.45%)
Jan 13, 2014 5.750 5.776 5.667 5.686 331,242 -0.10(-1.67%)
Jan 10, 2014 5.808 5.821 5.718 5.782 198,322 -0.02(-0.33%)
Jan 09, 2014 5.814 5.827 5.718 5.802 173,138 +0.03(+0.44%)
Jan 08, 2014 5.936 5.936 5.737 5.776 192,991 -0.15(-2.60%)
Jan 07, 2014 5.917 5.969 5.892 5.930 208,699 +0.04(+0.65%)
Jan 06, 2014 5.911 5.951 5.879 5.892 121,084 +0.01(+0.11%)
Jan 03, 2014 5.750 5.901 5.750 5.885 144,372 +0.14(+2.46%)
Jan 02, 2014 5.808 5.840 5.724 5.744 275,048 -0.10(-1.65%)
Dec 31, 2013 5.936 5.840 5.840 5.840 286,702 -0.12(-2.05%)
Dec 30, 2013 5.969 6.039 5.917 5.962 215,792 -0.03(-0.43%)
Dec 27, 2013 5.943 5.988 5.888 5.988 183,839 +0.03(+0.54%)
Dec 26, 2013 5.975 5.975 5.936 5.956 151,883 +0.02(+0.32%)
Dec 24, 2013 5.911 5.994 5.859 5.936 80,271 +0.01(+0.22%)
Dec 23, 2013 5.930 5.988 5.872 5.924 179,248 -0.01(-0.11%)
Dec 20, 2013 5.718 5.943 5.718 5.930 935,987 +0.20(+3.48%)
Dec 19, 2013 5.808 5.814 5.699 5.731 210,203 -0.10(-1.76%)
Dec 18, 2013 5.654 5.872 5.641 5.834 466,395 +0.18(+3.18%)
Dec 17, 2013 5.705 5.705 5.622 5.654 300,738 -0.03(-0.45%)
Dec 16, 2013 5.699 5.712 5.673 5.680 473,673 -0.01(-0.11%)
Dec 13, 2013 5.718 5.737 5.622 5.686 296,223 -0.02(-0.34%)
Dec 12, 2013 5.795 5.808 5.673 5.705 367,363 -0.10(-1.77%)
Dec 11, 2013 5.840 5.853 5.782 5.808 340,873 -0.04(-0.77%)
Dec 10, 2013 5.943 5.943 5.847 5.853 159,329 -0.12(-2.04%)
Dec 09, 2013 5.994 5.994 5.886 5.975 206,178 -0.01(-0.21%)
Dec 06, 2013 5.892 5.988 5.866 5.988 164,458 +0.15(+2.64%)
Dec 05, 2013 5.821 5.885 5.789 5.834 155,690 +0.00(+0.00%)
Dec 04, 2013 5.898 5.975 5.814 5.834 165,021 -0.08(-1.30%)
Dec 03, 2013 5.924 5.943 5.892 5.911 147,559 +0.00(+0.00%)
Dec 02, 2013 6.181 6.181 5.901 5.911 221,985 -0.27(-4.37%)
Nov 29, 2013 6.071 6.213 5.975 6.181 199,493 +0.13(+2.12%)
Nov 27, 2013 6.001 6.071 5.994 6.052 152,717 +0.06(+0.96%)
Nov 26, 2013 6.033 6.033 5.975 5.994 216,650 -0.01(-0.11%)
Nov 25, 2013 6.001 6.039 5.981 6.001 259,202 +0.03(+0.43%)
Nov 22, 2013 5.988 6.001 5.943 5.975 234,288 +0.00(+0.00%)
Nov 21, 2013 5.802 5.988 5.802 5.975 414,276 +0.16(+2.76%)
Nov 20, 2013 5.859 5.920 5.802 5.814 220,219 -0.02(-0.33%)
Nov 19, 2013 5.827 5.847 5.789 5.834 164,175 -0.01(-0.11%)
Nov 18, 2013 5.789 5.840 5.782 5.840 200,713 +0.05(+0.89%)
Nov 15, 2013 5.814 5.814 5.737 5.789 277,754 -0.03(-0.44%)
Nov 14, 2013 5.724 5.827 5.718 5.814 238,079 +0.06(+1.00%)
Nov 13, 2013 5.737 5.757 5.699 5.757 205,370 -0.02(-0.33%)
Nov 12, 2013 5.782 5.782 5.751 5.776 197,172 -0.02(-0.33%)
Nov 11, 2013 5.820 5.839 5.782 5.795 101,494 -0.03(-0.43%)
Nov 08, 2013 5.807 5.833 5.751 5.820 198,697 +0.00(+0.00%)
Nov 07, 2013 5.814 5.833 5.779 5.820 164,233 +0.03(+0.44%)
Nov 06, 2013 5.814 5.871 5.782 5.795 125,280 +0.01(+0.22%)
Nov 05, 2013 5.807 5.852 5.757 5.782 116,114 -0.04(-0.76%)
Nov 04, 2013 5.782 5.864 5.751 5.826 185,158 +0.06(+0.99%)
Nov 01, 2013 5.833 5.833 5.751 5.770 239,512 -0.06(-0.98%)
Oct 31, 2013 5.877 5.890 5.757 5.826 209,619 -0.03(-0.43%)
Oct 30, 2013 5.883 5.915 5.852 5.852 79,275 -0.03(-0.54%)
Oct 29, 2013 5.978 5.991 5.858 5.883 115,342 -0.07(-1.17%)
Oct 28, 2013 5.984 5.984 5.909 5.953 135,610 -0.03(-0.42%)
Oct 25, 2013 5.883 5.997 5.864 5.978 216,313 +0.09(+1.50%)
Oct 24, 2013 5.940 5.971 5.864 5.890 132,311 -0.06(-0.96%)
Oct 23, 2013 5.864 5.959 5.864 5.947 165,740 +0.08(+1.40%)
Oct 22, 2013 5.814 5.877 5.797 5.864 153,932 +0.05(+0.87%)
Oct 21, 2013 5.770 5.814 5.725 5.814 234,679 +0.05(+0.88%)
Oct 18, 2013 5.763 5.774 5.700 5.763 322,667 +0.08(+1.33%)
Oct 17, 2013 5.574 5.687 5.574 5.687 227,401 +0.08(+1.47%)
Oct 16, 2013 5.612 5.624 5.580 5.605 206,581 +0.02(+0.34%)
Oct 15, 2013 5.643 5.656 5.567 5.586 213,276 -0.09(-1.56%)
Oct 14, 2013 5.681 5.700 5.656 5.675 177,252 -0.03(-0.55%)
Oct 11, 2013 5.612 5.706 5.561 5.706 172,467 +0.05(+0.89%)
Oct 10, 2013 5.580 5.656 5.561 5.656 159,247 +0.09(+1.70%)
Oct 09, 2013 5.580 5.618 5.555 5.561 159,223 -0.01(-0.23%)
Oct 08, 2013 5.599 5.624 5.561 5.574 130,521 -0.02(-0.34%)
Oct 07, 2013 5.618 5.668 5.586 5.593 134,537 -0.06(-1.01%)
Oct 04, 2013 5.618 5.674 5.618 5.649 83,655 +0.02(+0.34%)
Oct 03, 2013 5.687 5.713 5.612 5.631 149,089 -0.06(-1.11%)
Oct 02, 2013 5.725 5.801 5.681 5.694 128,122 -0.08(-1.31%)
Oct 01, 2013 5.744 5.820 5.735 5.770 108,473 +0.04(+0.66%)
Sep 30, 2013 5.700 5.782 5.700 5.732 124,215 -0.03(-0.44%)
Sep 27, 2013 5.687 5.770 5.687 5.757 101,825 +0.03(+0.44%)
Sep 26, 2013 5.713 5.738 5.672 5.732 145,657 +0.01(+0.22%)
Sep 25, 2013 5.719 5.751 5.687 5.719 160,581 -0.01(-0.22%)
Sep 24, 2013 5.706 5.744 5.662 5.732 181,583 +0.04(+0.67%)
Sep 23, 2013 5.643 5.694 5.624 5.694 147,181 +0.03(+0.56%)
Sep 20, 2013 5.776 5.789 5.612 5.662 439,218 -0.09(-1.65%)
Sep 19, 2013 5.738 5.757 5.691 5.757 132,728 +0.01(+0.22%)
Sep 18, 2013 5.580 5.757 5.561 5.744 192,602 +0.17(+3.06%)
Sep 17, 2013 5.542 5.612 5.523 5.574 177,228 +0.04(+0.80%)
Sep 16, 2013 5.536 5.561 5.510 5.529 289,838 +0.02(+0.34%)
Sep 13, 2013 5.523 5.536 5.479 5.510 237,170 -0.02(-0.34%)
Sep 12, 2013 5.567 5.567 5.517 5.529 215,870 -0.04(-0.68%)
Sep 11, 2013 5.643 5.643 5.548 5.567 297,377 -0.07(-1.23%)
Sep 10, 2013 5.713 5.725 5.605 5.637 156,671 -0.08(-1.33%)
Sep 09, 2013 5.637 5.713 5.590 5.713 142,692 +0.08(+1.46%)
Sep 06, 2013 5.649 5.713 5.593 5.631 95,881 +0.01(+0.11%)
Sep 05, 2013 5.624 5.668 5.536 5.624 145,771 -0.01(-0.11%)
Sep 04, 2013 5.656 5.706 5.624 5.631 97,995 -0.02(-0.34%)
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.