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

Mach Natural Resources LP (NY: MNR )

19.21 -0.09 (-0.47%)
Official Closing Price Updated: 4:00 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 (%)
Sep 30, 2014 6.596 6.668 6.551 6.551 254,695 -0.06(-0.88%)
Sep 29, 2014 6.635 6.655 6.571 6.609 180,764 -0.08(-1.16%)
Sep 26, 2014 6.506 6.713 6.499 6.687 341,211 +0.18(+2.79%)
Sep 25, 2014 6.480 6.531 6.389 6.506 432,371 +0.01(+0.20%)
Sep 24, 2014 6.519 6.571 6.473 6.493 594,419 -0.03(-0.50%)
Sep 23, 2014 6.655 6.668 6.525 6.525 322,493 -0.12(-1.85%)
Sep 22, 2014 6.648 6.687 6.603 6.648 279,416 +0.00(+0.00%)
Sep 19, 2014 6.681 6.739 6.622 6.648 386,919 -0.02(-0.29%)
Sep 18, 2014 6.707 6.732 6.642 6.668 250,436 -0.03(-0.48%)
Sep 17, 2014 6.732 6.765 6.681 6.700 227,059 -0.01(-0.19%)
Sep 16, 2014 6.577 6.752 6.564 6.713 357,682 +0.15(+2.27%)
Sep 15, 2014 6.674 6.694 6.519 6.564 452,591 -0.08(-1.27%)
Sep 12, 2014 6.791 6.823 6.596 6.648 564,018 -0.16(-2.38%)
Sep 11, 2014 6.810 6.868 6.784 6.810 382,660 -0.02(-0.28%)
Sep 10, 2014 6.978 6.985 6.830 6.830 395,372 -0.16(-2.31%)
Sep 09, 2014 7.063 7.095 6.985 6.991 327,023 -0.08(-1.19%)
Sep 08, 2014 7.101 7.114 7.050 7.075 280,139 -0.02(-0.27%)
Sep 05, 2014 7.050 7.075 7.017 7.095 179,701 +0.06(+0.92%)
Sep 04, 2014 7.017 7.088 6.998 7.030 270,163 +0.00(+0.00%)
Sep 03, 2014 7.043 7.186 7.030 7.030 492,942 -0.01(-0.09%)
Sep 02, 2014 6.998 7.063 6.952 7.037 250,918 +0.03(+0.46%)
Aug 29, 2014 6.927 7.004 7.004 7.004 136,712 +0.06(+0.84%)
Aug 28, 2014 6.933 6.959 6.894 6.946 324,362 +0.01(+0.09%)
Aug 27, 2014 6.959 6.972 6.894 6.940 193,643 -0.03(-0.46%)
Aug 26, 2014 6.907 6.972 6.907 6.972 489,260 +0.05(+0.75%)
Aug 25, 2014 6.965 6.991 6.894 6.920 190,933 -0.01(-0.19%)
Aug 22, 2014 6.965 7.011 6.888 6.933 309,900 -0.03(-0.37%)
Aug 21, 2014 6.894 7.004 6.875 6.959 366,437 +0.05(+0.75%)
Aug 20, 2014 6.881 6.927 6.845 6.907 212,106 +0.02(+0.28%)
Aug 19, 2014 6.842 6.888 6.830 6.888 298,611 +0.03(+0.47%)
Aug 18, 2014 6.823 6.855 6.797 6.855 350,370 +0.10(+1.53%)
Aug 15, 2014 6.817 6.830 6.694 6.752 288,797 -0.01(-0.19%)
Aug 14, 2014 6.810 6.842 6.765 6.765 260,035 -0.06(-0.85%)
Aug 13, 2014 6.707 6.830 6.700 6.823 268,127 +0.10(+1.54%)
Aug 12, 2014 6.688 6.732 6.668 6.719 375,422 +0.01(+0.19%)
Aug 11, 2014 6.700 6.758 6.688 6.707 313,318 +0.01(+0.10%)
Aug 08, 2014 6.758 6.796 6.656 6.700 595,623 -0.07(-1.04%)
Aug 07, 2014 6.675 6.777 6.668 6.771 390,296 +0.09(+1.34%)
Aug 06, 2014 6.675 6.764 6.630 6.681 533,187 +0.01(+0.10%)
Aug 05, 2014 6.649 6.739 6.611 6.675 403,841 +0.03(+0.38%)
Aug 04, 2014 6.643 6.656 6.579 6.649 261,812 +0.03(+0.48%)
Aug 01, 2014 6.592 6.630 6.566 6.617 305,258 +0.06(+0.88%)
Jul 31, 2014 6.611 6.649 6.528 6.560 419,186 -0.08(-1.25%)
Jul 30, 2014 6.732 6.732 6.630 6.643 308,516 -0.07(-1.05%)
Jul 29, 2014 6.707 6.745 6.675 6.713 337,080 +0.04(+0.57%)
Jul 28, 2014 6.643 6.707 6.636 6.675 225,446 +0.02(+0.29%)
Jul 25, 2014 6.668 6.694 6.624 6.656 345,526 -0.05(-0.76%)
Jul 24, 2014 6.726 6.739 6.688 6.707 453,663 -0.01(-0.10%)
Jul 23, 2014 6.719 6.732 6.675 6.713 331,808 +0.01(+0.19%)
Jul 22, 2014 6.732 6.771 6.681 6.700 455,627 +0.00(+0.00%)
Jul 21, 2014 6.656 6.713 6.624 6.700 377,827 +0.01(+0.19%)
Jul 18, 2014 6.566 6.700 6.566 6.688 390,846 +0.11(+1.65%)
Jul 17, 2014 6.605 6.617 6.554 6.579 468,338 -0.03(-0.39%)
Jul 16, 2014 6.573 6.605 6.515 6.605 530,365 +0.04(+0.68%)
Jul 15, 2014 6.541 6.585 6.509 6.560 957,736 +0.02(+0.29%)
Jul 14, 2014 6.515 6.573 6.490 6.541 492,820 +0.05(+0.79%)
Jul 11, 2014 6.554 6.573 6.477 6.490 623,840 -0.04(-0.68%)
Jul 10, 2014 6.502 6.554 6.464 6.534 533,767 +0.02(+0.29%)
Jul 09, 2014 6.509 6.554 6.432 6.515 505,755 +0.01(+0.10%)
Jul 08, 2014 6.528 6.579 6.509 6.509 1,188,675 +0.01(+0.10%)
Jul 07, 2014 6.509 6.579 6.477 6.502 578,268 -0.01(-0.10%)
Jul 03, 2014 6.509 6.509 6.509 6.509 303,545 +0.00(+0.00%)
Jul 02, 2014 6.547 6.566 6.477 6.509 707,358 -0.03(-0.49%)
Jul 01, 2014 6.439 6.579 6.388 6.541 1,045,155 +0.13(+2.09%)
Jun 30, 2014 6.317 6.432 6.260 6.407 2,333,596 +0.11(+1.72%)
Jun 27, 2014 6.209 6.298 6.203 6.298 1,460,937 +0.09(+1.44%)
Jun 26, 2014 6.126 6.254 6.100 6.209 1,047,168 +0.20(+3.40%)
Jun 25, 2014 6.043 6.062 5.966 6.005 330,244 -0.06(-0.95%)
Jun 24, 2014 6.094 6.158 6.062 6.062 257,918 -0.03(-0.52%)
Jun 23, 2014 6.107 6.152 6.094 6.094 587,507 +0.00(+0.00%)
Jun 20, 2014 6.088 6.107 6.069 6.094 455,393 +0.03(+0.42%)
Jun 19, 2014 6.049 6.113 6.018 6.069 260,911 +0.03(+0.53%)
Jun 18, 2014 6.005 6.049 5.979 6.037 278,179 +0.06(+0.96%)
Jun 17, 2014 5.986 6.024 5.966 5.979 335,227 +0.01(+0.11%)
Jun 16, 2014 6.030 6.037 5.954 5.973 294,762 -0.04(-0.74%)
Jun 13, 2014 6.056 6.069 5.973 6.018 339,963 -0.03(-0.53%)
Jun 12, 2014 6.062 6.069 5.998 6.049 452,985 -0.03(-0.42%)
Jun 11, 2014 6.062 6.075 6.049 6.075 386,517 -0.01(-0.11%)
Jun 10, 2014 6.081 6.100 5.998 6.081 540,045 -0.06(-0.94%)
Jun 06, 2014 6.132 6.146 6.120 6.139 288,967 +0.03(+0.42%)
Jun 05, 2014 5.992 6.129 5.979 6.113 524,775 +0.13(+2.13%)
Jun 04, 2014 6.030 6.049 5.973 5.986 269,848 -0.05(-0.85%)
Jun 03, 2014 6.005 6.062 5.970 6.037 439,911 -0.01(-0.11%)
Jun 02, 2014 6.043 6.094 5.954 6.043 373,223 +0.00(+0.00%)
May 30, 2014 6.100 6.145 6.037 6.043 2,391,810 -0.04(-0.73%)
May 29, 2014 6.062 6.100 6.043 6.088 754,070 +0.02(+0.32%)
May 28, 2014 6.049 6.132 5.986 6.069 1,243,726 +0.01(+0.11%)
May 27, 2014 5.960 6.069 5.839 6.062 1,333,661 +0.15(+2.59%)
May 23, 2014 5.832 5.909 5.909 5.909 1,320,432 +0.10(+1.65%)
May 22, 2014 5.520 5.852 5.520 5.813 4,429,973 +0.01(+0.22%)
May 21, 2014 5.877 5.896 5.794 5.801 976,781 -0.09(-1.52%)
May 20, 2014 5.871 5.922 5.788 5.890 611,573 +0.01(+0.11%)
May 19, 2014 5.845 5.928 5.820 5.884 232,225 -0.01(-0.11%)
May 16, 2014 5.820 5.896 5.794 5.890 274,985 +0.08(+1.43%)
May 15, 2014 5.852 5.890 5.788 5.807 394,852 -0.08(-1.30%)
May 14, 2014 5.896 5.960 5.877 5.884 340,557 -0.02(-0.32%)
May 13, 2014 5.998 6.037 5.864 5.903 300,590 -0.11(-1.80%)
May 12, 2014 6.005 6.049 5.973 6.011 334,659 +0.01(+0.21%)
May 09, 2014 5.873 6.005 5.873 5.999 284,444 +0.11(+1.81%)
May 08, 2014 5.955 5.961 5.854 5.892 217,338 -0.06(-1.05%)
May 07, 2014 5.854 5.973 5.829 5.955 209,713 +0.11(+1.94%)
May 06, 2014 5.879 5.886 5.835 5.842 213,953 -0.04(-0.64%)
May 05, 2014 5.873 5.892 5.860 5.879 108,931 -0.03(-0.53%)
May 02, 2014 5.892 5.942 5.879 5.911 163,743 +0.01(+0.21%)
May 01, 2014 5.886 5.923 5.842 5.898 272,456 +0.00(+0.00%)
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%)
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.