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

Mach Natural Resources LP (NY: MNR )

20.22 -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:54 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 31, 2016 10.63 10.63 10.43 10.53 821,357 -0.10(-0.92%)
Aug 30, 2016 10.61 10.64 10.52 10.63 291,028 +0.00(+0.00%)
Aug 29, 2016 10.52 10.66 10.52 10.63 276,506 +0.11(+1.00%)
Aug 26, 2016 10.60 10.72 10.46 10.52 400,914 -0.07(-0.64%)
Aug 25, 2016 10.52 10.62 10.48 10.59 535,573 +0.08(+0.72%)
Aug 24, 2016 10.58 10.59 10.47 10.52 562,542 -0.08(-0.71%)
Aug 23, 2016 10.50 10.63 10.50 10.59 382,762 +0.10(+0.93%)
Aug 22, 2016 10.39 10.50 10.36 10.49 504,321 +0.11(+1.01%)
Aug 19, 2016 10.28 10.40 10.22 10.39 671,803 +0.08(+0.80%)
Aug 18, 2016 10.25 10.37 10.23 10.31 464,409 +0.05(+0.44%)
Aug 17, 2016 10.23 10.28 10.16 10.26 428,971 +0.02(+0.22%)
Aug 16, 2016 10.27 10.27 10.17 10.24 445,833 -0.04(-0.37%)
Aug 15, 2016 10.31 10.42 10.27 10.28 530,183 -0.11(-1.09%)
Aug 12, 2016 10.35 10.49 10.33 10.39 361,281 +0.00(+0.00%)
Aug 11, 2016 10.37 10.43 10.31 10.39 475,945 +0.01(+0.07%)
Aug 10, 2016 10.40 10.41 10.29 10.38 462,296 -0.01(-0.14%)
Aug 09, 2016 10.26 10.40 10.22 10.40 424,013 +0.12(+1.16%)
Aug 08, 2016 10.23 10.37 10.14 10.28 395,960 +0.06(+0.58%)
Aug 05, 2016 10.17 10.32 10.07 10.22 369,052 +0.15(+1.48%)
Aug 04, 2016 10.14 10.14 10.02 10.07 258,278 -0.01(-0.07%)
Aug 03, 2016 10.13 10.13 9.988 10.08 339,230 -0.08(-0.81%)
Aug 02, 2016 10.34 10.34 10.16 10.16 218,332 -0.18(-1.73%)
Aug 01, 2016 10.26 10.35 10.23 10.34 244,583 +0.06(+0.58%)
Jul 29, 2016 10.14 10.35 10.14 10.28 424,136 +0.10(+1.02%)
Jul 28, 2016 10.17 10.23 10.14 10.17 209,397 +0.03(+0.29%)
Jul 27, 2016 10.16 10.18 10.04 10.14 249,374 -0.06(-0.58%)
Jul 26, 2016 10.24 10.29 10.17 10.20 255,130 -0.04(-0.36%)
Jul 25, 2016 10.33 10.39 10.22 10.24 177,222 -0.07(-0.65%)
Jul 22, 2016 10.26 10.37 10.23 10.31 360,547 +0.07(+0.65%)
Jul 21, 2016 10.18 10.26 10.11 10.24 272,627 +0.04(+0.44%)
Jul 20, 2016 10.13 10.20 10.05 10.20 616,716 +0.07(+0.66%)
Jul 19, 2016 9.995 10.13 9.891 10.13 775,042 +0.10(+0.96%)
Jul 18, 2016 9.995 10.08 9.988 10.03 421,690 +0.04(+0.45%)
Jul 15, 2016 9.980 10.00 9.876 9.988 281,307 +0.04(+0.37%)
Jul 14, 2016 10.06 10.08 9.943 9.951 283,617 -0.14(-1.40%)
Jul 13, 2016 10.05 10.10 9.995 10.09 351,312 +0.05(+0.52%)
Jul 12, 2016 10.08 10.08 9.951 10.04 313,826 -0.06(-0.59%)
Jul 11, 2016 9.973 10.11 9.906 10.10 328,597 +0.06(+0.59%)
Jul 08, 2016 9.921 10.04 9.824 10.04 317,822 +0.22(+2.20%)
Jul 07, 2016 10.03 10.03 9.809 9.824 164,724 -0.19(-1.86%)
Jul 06, 2016 9.958 10.04 9.928 10.01 276,666 +0.04(+0.37%)
Jul 05, 2016 9.779 10.00 9.779 9.973 418,845 +0.13(+1.28%)
Jul 01, 2016 9.876 9.846 9.846 9.846 261,535 -0.01(-0.15%)
Jun 30, 2016 9.742 9.861 9.698 9.861 326,876 +0.13(+1.30%)
Jun 29, 2016 9.668 9.809 9.631 9.735 403,138 +0.07(+0.69%)
Jun 28, 2016 9.646 9.735 9.571 9.668 500,747 +0.03(+0.31%)
Jun 27, 2016 9.556 9.653 9.504 9.638 379,405 +0.04(+0.39%)
Jun 24, 2016 9.385 9.631 9.356 9.601 871,908 -0.03(-0.31%)
Jun 23, 2016 9.668 9.683 9.594 9.631 239,648 +0.01(+0.08%)
Jun 22, 2016 9.720 9.720 9.594 9.623 259,104 -0.09(-0.92%)
Jun 21, 2016 9.735 9.779 9.698 9.713 298,039 +0.03(+0.31%)
Jun 20, 2016 9.638 9.742 9.617 9.683 446,643 +0.10(+1.01%)
Jun 17, 2016 9.653 9.653 9.482 9.586 1,054,842 -0.05(-0.54%)
Jun 16, 2016 9.519 9.668 9.489 9.638 372,391 +0.13(+1.33%)
Jun 15, 2016 9.541 9.550 9.422 9.512 488,627 -0.03(-0.31%)
Jun 14, 2016 9.497 9.564 9.422 9.541 344,089 +0.03(+0.31%)
Jun 13, 2016 9.527 9.608 9.497 9.512 367,369 -0.02(-0.23%)
Jun 10, 2016 9.497 9.571 9.460 9.534 290,792 -0.03(-0.31%)
Jun 09, 2016 9.311 9.579 9.311 9.564 1,086,085 +0.16(+1.74%)
Jun 08, 2016 9.199 9.422 9.147 9.400 956,230 +0.24(+2.60%)
Jun 07, 2016 8.991 9.199 8.991 9.162 406,041 +0.15(+1.65%)
Jun 06, 2016 9.013 9.095 8.932 9.013 241,623 -0.01(-0.16%)
Jun 03, 2016 8.939 9.103 8.932 9.028 280,009 +0.10(+1.08%)
Jun 02, 2016 8.902 8.932 8.857 8.932 242,301 +0.04(+0.42%)
Jun 01, 2016 8.820 8.947 8.820 8.894 256,299 +0.05(+0.59%)
May 31, 2016 8.880 8.880 8.753 8.842 627,133 -0.04(-0.42%)
May 27, 2016 8.761 8.880 8.880 8.880 236,659 +0.07(+0.84%)
May 26, 2016 8.775 8.861 8.761 8.805 285,331 +0.03(+0.34%)
May 25, 2016 8.857 8.857 8.709 8.775 258,125 -0.06(-0.67%)
May 24, 2016 8.709 8.842 8.709 8.835 407,880 +0.17(+1.97%)
May 23, 2016 8.656 8.701 8.597 8.664 204,597 +0.02(+0.26%)
May 20, 2016 8.567 8.649 8.545 8.642 215,062 +0.07(+0.87%)
May 19, 2016 8.590 8.645 8.493 8.567 200,611 -0.04(-0.43%)
May 18, 2016 8.664 8.709 8.485 8.604 295,057 -0.06(-0.69%)
May 17, 2016 8.880 8.909 8.604 8.664 329,760 -0.24(-2.67%)
May 16, 2016 8.880 8.932 8.820 8.902 413,992 +0.01(+0.08%)
May 13, 2016 8.828 8.932 8.731 8.894 385,902 -0.01(-0.08%)
May 12, 2016 8.738 8.947 8.731 8.902 544,232 +0.11(+1.27%)
May 11, 2016 8.849 8.864 8.702 8.790 727,994 -0.09(-0.99%)
May 10, 2016 8.930 8.959 8.842 8.878 310,344 -0.05(-0.58%)
May 09, 2016 8.878 8.981 8.856 8.930 385,393 +0.07(+0.75%)
May 06, 2016 8.842 8.878 8.783 8.864 269,548 +0.02(+0.25%)
May 05, 2016 8.768 8.878 8.739 8.842 355,909 +0.12(+1.43%)
May 04, 2016 8.607 8.798 8.563 8.717 488,947 +0.10(+1.11%)
May 03, 2016 8.534 8.636 8.468 8.622 416,949 +0.10(+1.21%)
May 02, 2016 8.453 8.541 8.445 8.519 263,927 +0.08(+0.96%)
Apr 29, 2016 8.475 8.497 8.365 8.438 204,978 -0.06(-0.69%)
Apr 28, 2016 8.460 8.526 8.450 8.497 179,992 +0.01(+0.17%)
Apr 27, 2016 8.512 8.512 8.387 8.482 207,403 -0.01(-0.17%)
Apr 26, 2016 8.445 8.534 8.438 8.497 202,829 +0.07(+0.87%)
Apr 25, 2016 8.335 8.431 8.317 8.423 146,934 +0.07(+0.88%)
Apr 22, 2016 8.269 8.379 8.269 8.350 321,575 +0.09(+1.07%)
Apr 21, 2016 8.394 8.453 8.233 8.262 377,584 -0.17(-2.00%)
Apr 20, 2016 8.578 8.578 8.423 8.431 142,654 -0.17(-1.96%)
Apr 19, 2016 8.600 8.651 8.570 8.600 212,972 +0.01(+0.09%)
Apr 18, 2016 8.607 8.607 8.515 8.592 229,202 +0.03(+0.34%)
Apr 15, 2016 8.519 8.614 8.504 8.563 287,667 +0.04(+0.43%)
Apr 14, 2016 8.607 8.614 8.519 8.526 152,432 -0.09(-1.02%)
Apr 13, 2016 8.556 8.614 8.526 8.614 318,934 +0.01(+0.17%)
Apr 12, 2016 8.622 8.644 8.548 8.600 204,248 -0.04(-0.51%)
Apr 11, 2016 8.695 8.732 8.636 8.644 236,151 +0.02(+0.26%)
Apr 08, 2016 8.585 8.651 8.556 8.622 198,933 +0.06(+0.69%)
Apr 07, 2016 8.622 8.651 8.468 8.563 225,863 -0.09(-1.02%)
Apr 06, 2016 8.600 8.673 8.563 8.651 248,193 +0.01(+0.17%)
Apr 05, 2016 8.578 8.666 8.578 8.636 221,684 -0.02(-0.25%)
Apr 04, 2016 8.717 8.739 8.629 8.658 197,574 -0.05(-0.59%)
Apr 01, 2016 8.658 8.760 8.651 8.710 178,609 -0.01(-0.17%)
Mar 31, 2016 8.732 8.739 8.658 8.724 259,525 -0.01(-0.17%)
Mar 30, 2016 8.805 8.812 8.724 8.739 317,636 -0.06(-0.67%)
Mar 29, 2016 8.497 8.827 8.468 8.798 623,368 +0.31(+3.63%)
Mar 28, 2016 8.526 8.548 8.431 8.490 296,925 +0.03(+0.35%)
Mar 24, 2016 8.269 8.460 8.460 8.460 425,483 +0.16(+1.95%)
Mar 23, 2016 8.299 8.387 8.299 8.299 393,455 +0.00(+0.00%)
Mar 22, 2016 8.350 8.350 8.181 8.299 392,803 -0.05(-0.62%)
Mar 21, 2016 8.490 8.490 8.306 8.350 254,595 -0.10(-1.22%)
Mar 18, 2016 8.534 8.534 8.365 8.453 1,068,939 -0.03(-0.35%)
Mar 17, 2016 8.167 8.556 8.138 8.482 739,568 +0.32(+3.86%)
Mar 16, 2016 8.115 8.196 8.080 8.167 305,286 +0.04(+0.54%)
Mar 15, 2016 8.152 8.167 8.079 8.123 287,975 -0.02(-0.27%)
Mar 14, 2016 8.203 8.203 8.079 8.145 322,314 -0.08(-0.98%)
Mar 11, 2016 8.123 8.225 8.115 8.225 338,570 +0.11(+1.36%)
Mar 10, 2016 8.299 8.306 8.042 8.115 353,310 -0.18(-2.21%)
Mar 09, 2016 8.218 8.343 8.189 8.299 333,748 +0.13(+1.62%)
Mar 08, 2016 8.181 8.218 8.130 8.167 362,581 -0.04(-0.54%)
Mar 07, 2016 8.240 8.247 8.174 8.211 264,338 -0.01(-0.09%)
Mar 04, 2016 8.240 8.240 8.174 8.218 288,076 -0.03(-0.36%)
Mar 03, 2016 8.211 8.255 8.152 8.247 320,332 +0.03(+0.36%)
Mar 02, 2016 8.203 8.233 8.159 8.218 284,996 +0.01(+0.09%)
Mar 01, 2016 8.211 8.240 8.145 8.211 219,617 +0.08(+0.99%)
Feb 29, 2016 8.064 8.218 8.064 8.130 507,744 +0.05(+0.64%)
Feb 26, 2016 8.181 8.233 8.079 8.079 301,943 -0.06(-0.72%)
Feb 25, 2016 7.976 8.174 7.976 8.137 193,789 +0.16(+2.02%)
Feb 24, 2016 7.939 8.005 7.875 7.976 277,692 +0.01(+0.09%)
Feb 23, 2016 8.049 8.144 7.961 7.969 432,720 -0.09(-1.09%)
Feb 22, 2016 8.005 8.159 8.005 8.057 430,560 +0.07(+0.92%)
Feb 19, 2016 7.998 8.079 7.961 7.983 574,416 -0.04(-0.55%)
Feb 18, 2016 7.778 8.057 7.748 8.027 605,788 +0.28(+3.60%)
Feb 17, 2016 7.748 7.859 7.719 7.748 398,109 -0.01(-0.19%)
Feb 16, 2016 7.748 7.814 7.734 7.763 288,900 +0.02(+0.28%)
Feb 12, 2016 7.719 7.741 7.741 7.741 485,721 +0.02(+0.29%)
Feb 11, 2016 7.668 7.792 7.631 7.719 654,503 -0.10(-1.22%)
Feb 10, 2016 7.721 7.851 7.641 7.814 758,683 +0.09(+1.12%)
Feb 09, 2016 7.518 7.786 7.511 7.728 704,960 +0.17(+2.30%)
Feb 08, 2016 7.482 7.576 7.352 7.554 371,323 +0.07(+0.97%)
Feb 05, 2016 7.359 7.525 7.330 7.482 518,808 +0.12(+1.67%)
Feb 04, 2016 7.359 7.395 7.294 7.359 227,079 +0.01(+0.10%)
Feb 03, 2016 7.352 7.424 7.301 7.352 235,318 +0.03(+0.39%)
Feb 02, 2016 7.388 7.402 7.272 7.323 231,237 -0.11(-1.46%)
Feb 01, 2016 7.402 7.475 7.388 7.431 279,456 +0.00(+0.00%)
Jan 29, 2016 7.316 7.439 7.316 7.431 561,083 +0.13(+1.78%)
Jan 28, 2016 7.308 7.395 7.280 7.301 285,786 +0.03(+0.40%)
Jan 27, 2016 7.417 7.424 7.265 7.272 206,366 -0.14(-1.95%)
Jan 26, 2016 7.330 7.446 7.330 7.417 242,782 +0.09(+1.28%)
Jan 25, 2016 7.359 7.410 7.301 7.323 211,046 -0.05(-0.69%)
Jan 22, 2016 7.251 7.395 7.193 7.374 274,281 +0.20(+2.72%)
Jan 21, 2016 7.128 7.265 7.077 7.178 262,561 +0.05(+0.71%)
Jan 20, 2016 7.164 7.207 6.961 7.128 519,065 -0.10(-1.40%)
Jan 19, 2016 7.200 7.280 7.142 7.229 361,948 +0.09(+1.32%)
Jan 15, 2016 7.070 7.135 7.135 7.135 346,109 -0.07(-1.00%)
Jan 14, 2016 7.258 7.287 7.150 7.207 337,969 -0.04(-0.50%)
Jan 13, 2016 7.453 7.454 7.208 7.243 267,828 -0.21(-2.81%)
Jan 12, 2016 7.627 7.634 7.366 7.453 281,008 -0.17(-2.18%)
Jan 11, 2016 7.547 7.665 7.547 7.619 245,220 +0.08(+1.05%)
Jan 08, 2016 7.663 7.684 7.533 7.540 217,964 -0.10(-1.32%)
Jan 07, 2016 7.663 7.728 7.612 7.641 256,079 -0.13(-1.67%)
Jan 06, 2016 7.655 7.793 7.655 7.771 375,848 +0.06(+0.75%)
Jan 05, 2016 7.496 7.721 7.496 7.713 283,537 +0.22(+2.89%)
Jan 04, 2016 7.540 7.540 7.352 7.496 429,314 -0.07(-0.86%)
Dec 31, 2015 7.692 7.561 7.561 7.561 211,372 -0.12(-1.51%)
Dec 30, 2015 7.728 7.728 7.670 7.677 220,964 -0.05(-0.65%)
Dec 29, 2015 7.699 7.728 7.677 7.728 245,845 +0.06(+0.75%)
Dec 28, 2015 7.641 7.692 7.540 7.670 240,952 +0.04(+0.47%)
Dec 24, 2015 7.576 7.634 7.634 7.634 107,208 +0.04(+0.48%)
Dec 23, 2015 7.540 7.634 7.525 7.598 183,276 +0.05(+0.67%)
Dec 22, 2015 7.576 7.627 7.511 7.547 247,556 -0.01(-0.10%)
Dec 21, 2015 7.728 7.728 7.504 7.554 314,295 -0.10(-1.32%)
Dec 18, 2015 7.648 7.728 7.525 7.655 1,403,707 -0.01(-0.19%)
Dec 17, 2015 7.692 7.721 7.614 7.670 259,486 -0.01(-0.19%)
Dec 16, 2015 7.439 7.706 7.402 7.684 607,060 +0.31(+4.22%)
Dec 15, 2015 7.149 7.402 7.106 7.374 515,429 +0.27(+3.87%)
Dec 14, 2015 7.055 7.120 7.027 7.099 340,906 -0.01(-0.10%)
Dec 11, 2015 7.092 7.106 6.867 7.106 679,160 -0.06(-0.81%)
Dec 10, 2015 7.287 7.287 7.099 7.164 392,482 -0.17(-2.27%)
Dec 09, 2015 7.251 7.359 7.251 7.330 151,683 +0.01(+0.10%)
Dec 08, 2015 7.352 7.402 7.287 7.323 112,164 -0.04(-0.49%)
Dec 07, 2015 7.402 7.417 7.316 7.359 179,139 -0.04(-0.49%)
Dec 04, 2015 7.374 7.540 7.352 7.395 153,072 +0.03(+0.39%)
Dec 03, 2015 7.475 7.495 7.359 7.366 140,762 -0.11(-1.45%)
Dec 02, 2015 7.583 7.583 7.475 7.475 101,537 -0.11(-1.43%)
Dec 01, 2015 7.547 7.590 7.518 7.583 102,870 +0.05(+0.67%)
Nov 30, 2015 7.627 7.641 7.518 7.533 291,534 -0.08(-1.04%)
Nov 27, 2015 7.540 7.627 7.511 7.612 150,979 +0.06(+0.77%)
Nov 25, 2015 7.533 7.554 7.554 7.554 98,078 +0.01(+0.10%)
Nov 24, 2015 7.518 7.554 7.446 7.547 112,722 +0.02(+0.29%)
Nov 23, 2015 7.446 7.576 7.446 7.525 190,358 +0.02(+0.29%)
Nov 20, 2015 7.280 7.533 7.280 7.504 267,529 +0.26(+3.59%)
Nov 19, 2015 7.171 7.243 7.160 7.243 168,255 +0.07(+1.01%)
Nov 18, 2015 7.157 7.186 7.070 7.171 213,980 +0.07(+1.02%)
Nov 17, 2015 7.113 7.171 7.099 7.099 169,316 +0.01(+0.10%)
Nov 16, 2015 7.048 7.110 7.048 7.092 225,913 +0.03(+0.41%)
Nov 13, 2015 7.113 7.171 7.048 7.063 217,909 -0.09(-1.31%)
Nov 12, 2015 7.272 7.272 7.113 7.157 233,309 -0.09(-1.30%)
Nov 11, 2015 7.286 7.300 7.215 7.251 159,176 -0.04(-0.59%)
Nov 10, 2015 7.208 7.322 7.208 7.293 141,842 +0.06(+0.89%)
Nov 09, 2015 7.329 7.343 7.187 7.229 222,560 -0.16(-2.21%)
Nov 06, 2015 7.457 7.535 7.300 7.393 254,696 -0.13(-1.70%)
Nov 05, 2015 7.464 7.528 7.428 7.521 139,842 +0.06(+0.86%)
Nov 04, 2015 7.493 7.521 7.421 7.457 209,757 -0.05(-0.66%)
Nov 03, 2015 7.493 7.535 7.411 7.507 185,127 -0.01(-0.09%)
Nov 02, 2015 7.400 7.514 7.393 7.514 169,794 +0.11(+1.44%)
Oct 30, 2015 7.464 7.464 7.322 7.407 257,318 -0.02(-0.29%)
Oct 29, 2015 7.528 7.535 7.375 7.428 230,243 -0.10(-1.32%)
Oct 28, 2015 7.464 7.535 7.336 7.528 261,893 +0.07(+0.95%)
Oct 27, 2015 7.500 7.535 7.407 7.457 195,215 -0.06(-0.85%)
Oct 26, 2015 7.578 7.578 7.471 7.521 162,426 -0.05(-0.66%)
Oct 23, 2015 7.614 7.628 7.523 7.571 251,231 -0.04(-0.56%)
Oct 22, 2015 7.507 7.621 7.500 7.614 287,683 +0.14(+1.90%)
Oct 21, 2015 7.549 7.585 7.464 7.471 198,071 -0.04(-0.47%)
Oct 20, 2015 7.450 7.507 7.443 7.507 202,617 +0.06(+0.76%)
Oct 19, 2015 7.379 7.457 7.344 7.450 209,575 +0.06(+0.87%)
Oct 16, 2015 7.293 7.393 7.272 7.386 174,640 +0.11(+1.57%)
Oct 15, 2015 7.179 7.293 7.172 7.272 339,472 +0.10(+1.39%)
Oct 14, 2015 7.286 7.336 7.172 7.172 204,405 -0.14(-1.95%)
Oct 13, 2015 7.336 7.407 7.293 7.315 192,692 -0.06(-0.87%)
Oct 12, 2015 7.350 7.443 7.350 7.379 261,611 +0.03(+0.39%)
Oct 09, 2015 7.400 7.400 7.293 7.350 211,553 -0.04(-0.58%)
Oct 08, 2015 7.414 7.464 7.343 7.393 257,693 -0.01(-0.10%)
Oct 07, 2015 7.350 7.400 7.265 7.400 443,473 +0.10(+1.36%)
Oct 06, 2015 7.293 7.329 7.222 7.300 394,579 +0.01(+0.20%)
Oct 05, 2015 7.115 7.293 7.080 7.286 506,956 +0.18(+2.50%)
Oct 02, 2015 7.080 7.108 6.987 7.108 231,512 +0.04(+0.60%)
Oct 01, 2015 6.959 7.073 6.916 7.066 290,834 +0.13(+1.85%)
Sep 30, 2015 6.938 6.994 6.888 6.938 376,645 +0.01(+0.21%)
Sep 29, 2015 6.717 6.945 6.710 6.923 421,031 +0.21(+3.07%)
Sep 28, 2015 6.781 6.781 6.667 6.717 299,552 -0.07(-1.05%)
Sep 25, 2015 6.852 6.888 6.774 6.788 248,836 -0.04(-0.52%)
Sep 24, 2015 6.802 6.859 6.760 6.824 253,828 -0.01(-0.10%)
Sep 23, 2015 6.824 6.902 6.774 6.831 127,274 +0.06(+0.84%)
Sep 22, 2015 6.795 6.881 6.774 6.774 196,665 -0.07(-1.04%)
Sep 21, 2015 6.802 6.859 6.781 6.845 187,027 +0.07(+1.05%)
Sep 18, 2015 6.710 6.909 6.710 6.774 561,599 +0.00(+0.00%)
Sep 17, 2015 6.568 6.838 6.560 6.774 460,919 +0.21(+3.25%)
Sep 16, 2015 6.589 6.596 6.560 6.560 337,187 -0.01(-0.22%)
Sep 15, 2015 6.575 6.603 6.539 6.575 284,504 +0.00(+0.00%)
Sep 14, 2015 6.546 6.575 6.511 6.575 231,990 +0.02(+0.33%)
Sep 11, 2015 6.475 6.596 6.468 6.553 378,573 +0.04(+0.55%)
Sep 10, 2015 6.503 6.568 6.461 6.518 261,515 +0.00(+0.00%)
Sep 09, 2015 6.617 6.624 6.511 6.518 222,385 -0.04(-0.54%)
Sep 08, 2015 6.560 6.667 6.532 6.553 232,826 +0.08(+1.21%)
Sep 04, 2015 6.511 6.475 6.475 6.475 304,690 -0.11(-1.62%)
Sep 03, 2015 6.646 6.667 6.578 6.582 192,597 -0.04(-0.54%)
Sep 02, 2015 6.639 6.667 6.560 6.617 195,424 +0.06(+0.98%)
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.