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

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 1.464 1.471 1.464 1.471 11,400 +0.01(+0.86%)
Nov 29, 2004 1.456 1.471 1.456 1.458 10,200 +0.01(+0.57%)
Nov 26, 2004 1.450 1.450 1.450 1.450 1,200 +0.01(+0.38%)
Nov 24, 2004 1.444 1.444 1.431 1.444 1,800 +0.00(+0.00%)
Nov 23, 2004 1.444 1.471 1.444 1.444 12,000 +0.01(+0.97%)
Nov 22, 2004 1.431 1.458 1.431 1.431 43,800 +0.01(+0.98%)
Nov 19, 2004 1.417 1.486 1.417 1.417 46,800 +0.00(+0.30%)
Nov 18, 2004 1.389 1.413 1.389 1.413 4,200 +0.05(+3.54%)
Nov 17, 2004 1.382 1.382 1.361 1.364 14,400 -0.02(-1.29%)
Nov 16, 2004 1.381 1.382 1.381 1.382 1,800 +0.00(+0.30%)
Nov 15, 2004 1.382 1.382 1.378 1.378 8,400 -0.00(-0.30%)
Nov 12, 2004 1.382 1.382 1.382 1.382 3,000 +0.00(+0.00%)
Nov 11, 2004 1.354 1.382 1.354 1.382 4,200 +0.04(+3.11%)
Nov 10, 2004 1.375 1.375 1.335 1.340 3,600 -0.01(-0.52%)
Nov 09, 2004 1.369 1.369 1.347 1.347 8,400 -0.04(-2.61%)
Nov 08, 2004 1.410 1.410 1.375 1.383 15,000 -0.03(-1.87%)
Nov 05, 2004 1.361 1.417 1.361 1.410 57,000 +0.06(+4.21%)
Nov 04, 2004 1.347 1.358 1.337 1.353 11,400 -0.01(-0.61%)
Nov 03, 2004 1.361 1.361 1.361 1.361 1,200 +0.00(+0.00%)
Nov 02, 2004 1.361 1.361 1.361 1.361 4,200 +0.01(+1.03%)
Nov 01, 2004 1.368 1.378 1.347 1.347 14,400 +0.00(+0.00%)
Oct 29, 2004 1.347 1.347 1.333 1.347 5,400 +0.01(+0.52%)
Oct 28, 2004 1.347 1.347 1.333 1.340 6,000 -0.02(-1.53%)
Oct 27, 2004 1.403 1.403 1.361 1.361 7,200 -0.04(-2.97%)
Oct 26, 2004 1.333 1.403 1.333 1.403 80,400 +0.08(+6.43%)
Oct 25, 2004 1.318 1.318 1.318 1.318 600 -0.00(-0.31%)
Oct 22, 2004 1.318 1.322 1.306 1.322 5,400 +0.01(+1.06%)
Oct 21, 2004 1.307 1.308 1.307 1.308 13,800 +0.00(+0.21%)
Oct 20, 2004 1.306 1.306 1.306 1.306 3,000 +0.01(+0.43%)
Oct 19, 2004 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Oct 18, 2004 1.300 1.300 1.300 1.300 10,800 +0.01(+0.64%)
Oct 15, 2004 1.308 1.308 1.292 1.292 5,400 -0.01(-1.06%)
Oct 14, 2004 1.310 1.310 1.306 1.306 2,400 -0.01(-0.47%)
Oct 13, 2004 1.319 1.319 1.306 1.312 6,600 -0.01(-1.11%)
Oct 12, 2004 1.314 1.328 1.314 1.326 18,000 +0.01(+0.42%)
Oct 11, 2004 1.321 1.321 1.321 1.321 600 +0.00(+0.00%)
Oct 08, 2004 1.321 1.321 1.321 1.321 2,400 +0.00(+0.10%)
Oct 07, 2004 1.319 1.339 1.319 1.319 10,200 +0.01(+1.06%)
Oct 06, 2004 1.307 1.318 1.306 1.306 10,200 -0.01(-0.53%)
Oct 05, 2004 1.306 1.333 1.306 1.312 13,800 +0.02(+1.61%)
Oct 04, 2004 1.278 1.306 1.278 1.292 5,400 +0.00(+0.00%)
Oct 01, 2004 1.292 1.292 1.292 1.292 0 +0.00(+0.00%)
Sep 30, 2004 1.319 1.319 1.292 1.292 4,800 -0.03(-2.11%)
Sep 29, 2004 1.292 1.319 1.292 1.319 6,000 +0.01(+1.06%)
Sep 28, 2004 1.278 1.306 1.278 1.306 9,000 +0.04(+3.30%)
Sep 27, 2004 1.264 1.264 1.264 1.264 600 +0.01(+1.11%)
Sep 24, 2004 1.233 1.250 1.233 1.250 8,400 +0.02(+1.47%)
Sep 23, 2004 1.217 1.232 1.214 1.232 25,200 +0.01(+0.77%)
Sep 22, 2004 1.222 1.222 1.222 1.222 1,200 -0.01(-0.54%)
Sep 21, 2004 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Sep 20, 2004 1.236 1.243 1.229 1.229 6,000 -0.01(-0.56%)
Sep 17, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Sep 16, 2004 1.236 1.236 1.236 1.236 53,400 -0.03(-2.20%)
Sep 15, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Sep 14, 2004 1.285 1.285 1.264 1.264 5,400 -0.03(-2.15%)
Sep 13, 2004 1.319 1.319 1.292 1.292 4,800 -0.02(-1.36%)
Sep 10, 2004 1.309 1.309 1.309 1.309 1,800 -0.00(-0.02%)
Sep 09, 2004 1.322 1.322 1.310 1.310 9,600 -0.02(-1.42%)
Sep 08, 2004 1.333 1.333 1.328 1.329 10,800 -0.00(-0.35%)
Sep 07, 2004 1.292 1.339 1.292 1.333 15,000 +0.04(+3.23%)
Sep 03, 2004 1.247 1.292 1.247 1.292 13,800 +0.04(+3.56%)
Sep 02, 2004 1.243 1.247 1.243 1.247 2,400 +0.01(+0.90%)
Sep 01, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Aug 31, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Aug 30, 2004 1.250 1.250 1.236 1.236 12,000 -0.03(-2.20%)
Aug 27, 2004 1.292 1.292 1.257 1.264 9,600 -0.01(-1.09%)
Aug 26, 2004 1.278 1.278 1.278 1.278 3,000 -0.01(-1.08%)
Aug 25, 2004 1.278 1.292 1.278 1.292 3,600 +0.01(+1.09%)
Aug 24, 2004 1.278 1.303 1.264 1.278 48,600 -0.01(-1.08%)
Aug 23, 2004 1.314 1.333 1.292 1.292 7,800 -0.02(-1.63%)
Aug 20, 2004 1.291 1.333 1.291 1.313 15,600 +0.02(+1.66%)
Aug 19, 2004 1.264 1.292 1.264 1.292 13,200 +0.03(+2.22%)
Aug 18, 2004 1.250 1.264 1.250 1.264 4,800 +0.02(+2.00%)
Aug 17, 2004 1.232 1.264 1.232 1.239 19,200 +0.01(+1.13%)
Aug 16, 2004 1.222 1.236 1.222 1.225 19,200 +0.02(+1.38%)
Aug 13, 2004 1.208 1.208 1.208 1.208 600 +0.00(+0.00%)
Aug 12, 2004 1.186 1.208 1.186 1.208 4,800 +0.03(+2.91%)
Aug 11, 2004 1.174 1.174 1.174 1.174 8,400 +0.00(+0.05%)
Aug 10, 2004 1.174 1.174 1.174 1.174 1,200 +0.01(+0.55%)
Aug 09, 2004 1.181 1.181 1.167 1.167 46,800 -0.03(-2.28%)
Aug 06, 2004 1.194 1.194 1.194 1.194 600 +0.00(+0.00%)
Aug 05, 2004 1.194 1.194 1.194 1.194 1,200 +0.01(+1.18%)
Aug 04, 2004 1.186 1.194 1.181 1.181 18,600 +0.00(+0.28%)
Aug 03, 2004 1.181 1.181 1.177 1.177 3,000 -0.01(-0.87%)
Aug 02, 2004 1.194 1.194 1.188 1.188 1,200 -0.01(-1.16%)
Jul 30, 2004 1.188 1.201 1.174 1.201 11,400 +0.00(+0.00%)
Jul 29, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jul 28, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jul 27, 2004 1.188 1.201 1.188 1.201 6,000 +0.02(+1.76%)
Jul 26, 2004 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jul 23, 2004 1.181 1.181 1.181 1.181 600 -0.01(-1.16%)
Jul 22, 2004 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jul 21, 2004 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jul 20, 2004 1.194 1.194 1.194 1.194 600 -0.01(-1.15%)
Jul 19, 2004 1.208 1.208 1.208 1.208 1,200 +0.00(+0.00%)
Jul 16, 2004 1.201 1.208 1.201 1.208 3,000 +0.00(+0.00%)
Jul 15, 2004 1.208 1.208 1.208 1.208 2,400 +0.01(+0.58%)
Jul 14, 2004 1.201 1.201 1.201 1.201 600 -0.01(-0.57%)
Jul 13, 2004 1.208 1.208 1.208 1.208 600 +0.00(+0.00%)
Jul 12, 2004 1.208 1.208 1.208 1.208 4,200 +0.00(+0.00%)
Jul 09, 2004 1.196 1.208 1.196 1.208 3,000 +0.01(+0.46%)
Jul 08, 2004 1.194 1.203 1.194 1.203 3,600 +0.01(+0.70%)
Jul 07, 2004 1.168 1.236 1.168 1.194 17,400 +0.02(+1.78%)
Jul 06, 2004 1.181 1.181 1.174 1.174 4,800 -0.01(-0.59%)
Jul 02, 2004 1.181 1.181 1.181 1.181 600 +0.00(+0.00%)
Jul 01, 2004 1.168 1.181 1.168 1.181 3,600 +0.01(+0.59%)
Jun 30, 2004 1.194 1.194 1.174 1.174 10,800 -0.02(-1.74%)
Jun 29, 2004 1.194 1.194 1.194 1.194 1,800 +0.01(+0.59%)
Jun 28, 2004 1.194 1.194 1.181 1.188 3,000 -0.01(-0.58%)
Jun 25, 2004 1.167 1.194 1.167 1.194 22,200 -0.01(-0.58%)
Jun 24, 2004 1.201 1.201 1.201 1.201 600 +0.00(+0.00%)
Jun 23, 2004 1.201 1.201 1.201 1.201 1,200 +0.00(+0.00%)
Jun 22, 2004 1.201 1.201 1.201 1.201 4,800 +0.01(+0.60%)
Jun 21, 2004 1.194 1.194 1.167 1.194 4,800 +0.01(+1.15%)
Jun 18, 2004 1.181 1.181 1.181 1.181 600 +0.00(+0.00%)
Jun 17, 2004 1.165 1.188 1.165 1.181 7,200 +0.01(+0.71%)
Jun 16, 2004 1.172 1.172 1.172 1.172 600 -0.01(-0.59%)
Jun 15, 2004 1.174 1.181 1.146 1.179 13,800 -0.00(-0.12%)
Jun 14, 2004 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jun 10, 2004 1.181 1.181 1.181 1.181 600 -0.01(-1.21%)
Jun 09, 2004 1.201 1.201 1.195 1.195 8,400 -0.01(-1.13%)
Jun 08, 2004 1.209 1.209 1.209 1.209 600 +0.00(+0.00%)
Jun 07, 2004 1.208 1.209 1.208 1.209 12,600 +0.01(+0.60%)
Jun 04, 2004 1.264 1.264 1.194 1.201 27,000 -0.06(-4.95%)
Jun 03, 2004 1.264 1.264 1.264 1.264 1,800 +0.00(+0.00%)
Jun 02, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Jun 01, 2004 1.250 1.264 1.236 1.264 9,000 -0.01(-1.00%)
May 28, 2004 1.286 1.286 1.271 1.277 6,000 -0.02(-1.69%)
May 27, 2004 1.354 1.354 1.292 1.299 12,600 -0.06(-4.10%)
May 26, 2004 1.354 1.354 1.354 1.354 4,200 +0.00(+0.00%)
May 25, 2004 1.354 1.354 1.354 1.354 9,000 +0.02(+1.56%)
May 24, 2004 1.285 1.333 1.285 1.333 88,200 +0.03(+2.13%)
May 21, 2004 1.278 1.306 1.278 1.306 8,400 +0.03(+2.17%)
May 20, 2004 1.257 1.278 1.255 1.278 12,000 +0.02(+2.00%)
May 19, 2004 1.361 1.389 1.250 1.253 68,400 -0.08(-6.04%)
May 18, 2004 1.250 1.389 1.250 1.333 148,200 +0.09(+7.26%)
May 17, 2004 1.236 1.243 1.236 1.243 7,800 +0.01(+1.02%)
May 14, 2004 1.229 1.236 1.215 1.231 24,000 +0.00(+0.25%)
May 13, 2004 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
May 12, 2004 1.226 1.228 1.226 1.228 4,800 +0.00(+0.32%)
May 11, 2004 1.217 1.224 1.217 1.224 4,800 +0.01(+0.92%)
May 10, 2004 1.226 1.226 1.208 1.212 4,800 -0.01(-1.13%)
May 07, 2004 1.226 1.226 1.226 1.226 600 +0.00(+0.32%)
May 06, 2004 1.229 1.229 1.222 1.222 10,200 -0.01(-1.10%)
May 05, 2004 1.229 1.236 1.229 1.236 1,800 +0.01(+1.14%)
May 04, 2004 1.212 1.222 1.212 1.222 3,000 +0.01(+1.10%)
May 03, 2004 1.204 1.211 1.204 1.209 3,600 +0.01(+0.62%)
Apr 30, 2004 1.208 1.208 1.201 1.201 3,000 -0.01(-1.03%)
Apr 29, 2004 1.235 1.235 1.201 1.214 19,200 -0.03(-2.24%)
Apr 28, 2004 1.251 1.251 1.242 1.242 1,800 -0.02(-1.22%)
Apr 27, 2004 1.257 1.257 1.257 1.257 1,200 +0.00(+0.00%)
Apr 26, 2004 1.260 1.260 1.257 1.257 17,400 +0.00(+0.00%)
Apr 23, 2004 1.250 1.257 1.250 1.257 33,600 +0.01(+0.56%)
Apr 22, 2004 1.251 1.251 1.229 1.250 10,800 +0.00(+0.22%)
Apr 21, 2004 1.250 1.250 1.247 1.247 7,800 -0.00(-0.22%)
Apr 20, 2004 1.250 1.250 1.242 1.250 37,200 +0.01(+1.12%)
Apr 19, 2004 1.235 1.236 1.235 1.236 7,200 +0.01(+0.52%)
Apr 16, 2004 1.229 1.236 1.229 1.230 28,200 +0.00(+0.04%)
Apr 15, 2004 1.222 1.229 1.219 1.229 18,000 +0.01(+0.77%)
Apr 14, 2004 1.199 1.229 1.199 1.220 7,200 +0.02(+1.76%)
Apr 13, 2004 1.199 1.199 1.194 1.199 24,600 +0.00(+0.35%)
Apr 12, 2004 1.174 1.194 1.174 1.194 37,800 +0.03(+2.36%)
Apr 08, 2004 1.167 1.167 1.167 1.167 1,200 +0.00(+0.02%)
Apr 07, 2004 1.167 1.167 1.153 1.167 3,000 +0.01(+0.62%)
Apr 06, 2004 1.167 1.167 1.153 1.159 9,000 -0.01(-0.50%)
Apr 05, 2004 1.181 1.181 1.160 1.165 6,000 -0.01(-1.27%)
Apr 02, 2004 1.174 1.181 1.167 1.180 16,200 +0.01(+0.59%)
Apr 01, 2004 1.181 1.181 1.173 1.173 2,400 -0.00(-0.35%)
Mar 31, 2004 1.174 1.181 1.174 1.177 3,600 +0.00(+0.33%)
Mar 30, 2004 1.183 1.183 1.174 1.174 6,000 +0.00(+0.36%)
Mar 29, 2004 1.188 1.188 1.160 1.169 19,800 -0.01(-1.06%)
Mar 26, 2004 1.180 1.182 1.180 1.182 13,800 +0.00(+0.17%)
Mar 25, 2004 1.160 1.180 1.160 1.180 40,800 +0.02(+1.55%)
Mar 24, 2004 1.160 1.166 1.160 1.162 9,600 +0.00(+0.00%)
Mar 23, 2004 1.160 1.162 1.160 1.162 1,200 +0.00(+0.17%)
Mar 22, 2004 1.167 1.167 1.158 1.160 15,600 -0.01(-0.57%)
Mar 19, 2004 1.158 1.172 1.158 1.167 24,000 +0.01(+0.72%)
Mar 18, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Mar 17, 2004 1.167 1.167 1.157 1.158 12,000 -0.00(-0.24%)
Mar 16, 2004 1.200 1.200 1.149 1.161 33,600 -0.03(-2.79%)
Mar 15, 2004 1.225 1.225 1.194 1.194 23,400 -0.03(-2.71%)
Mar 12, 2004 1.228 1.228 1.228 1.228 1,800 +0.00(+0.00%)
Mar 11, 2004 1.225 1.228 1.225 1.228 4,200 +0.00(+0.20%)
Mar 10, 2004 1.257 1.257 1.225 1.225 27,000 -0.03(-2.33%)
Mar 09, 2004 1.215 1.263 1.215 1.254 21,600 +0.04(+3.22%)
Mar 08, 2004 1.209 1.218 1.195 1.215 19,200 +0.01(+0.53%)
Mar 05, 2004 1.208 1.233 1.208 1.209 24,000 +0.00(+0.02%)
Mar 04, 2004 1.250 1.299 1.167 1.209 156,000 -0.02(-1.67%)
Mar 03, 2004 1.201 1.229 1.194 1.229 29,400 +0.04(+3.51%)
Mar 02, 2004 1.250 1.250 1.111 1.188 61,200 -0.08(-6.04%)
Mar 01, 2004 1.285 1.306 1.250 1.264 62,400 -0.02(-1.62%)
Feb 27, 2004 1.285 1.333 1.271 1.285 77,400 +0.03(+2.21%)
Feb 26, 2004 1.222 1.319 1.194 1.257 48,600 +0.06(+4.62%)
Feb 25, 2004 1.122 1.201 1.122 1.201 27,600 +0.08(+6.79%)
Feb 24, 2004 1.117 1.139 1.111 1.125 30,600 +0.01(+1.25%)
Feb 23, 2004 1.060 1.111 1.060 1.111 81,600 +0.05(+5.12%)
Feb 20, 2004 1.053 1.057 1.053 1.057 6,600 +0.01(+0.53%)
Feb 19, 2004 1.076 1.076 1.051 1.051 9,600 -0.02(-1.69%)
Feb 18, 2004 1.108 1.109 1.069 1.069 19,200 -0.02(-1.91%)
Feb 17, 2004 1.069 1.125 1.069 1.090 58,800 +0.04(+4.11%)
Feb 13, 2004 1.054 1.054 1.047 1.047 6,600 -0.01(-0.66%)
Feb 12, 2004 1.054 1.054 1.054 1.054 4,200 +0.00(+0.26%)
Feb 11, 2004 1.049 1.051 1.049 1.051 6,000 +0.01(+0.53%)
Feb 10, 2004 1.046 1.046 1.046 1.046 600 +0.00(+0.27%)
Feb 09, 2004 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 06, 2004 1.076 1.076 1.043 1.043 12,600 -0.03(-2.47%)
Feb 05, 2004 1.069 1.069 1.069 1.069 9,000 +0.00(+0.00%)
Feb 04, 2004 1.090 1.090 1.069 1.069 18,600 -0.01(-1.28%)
Feb 03, 2004 1.083 1.083 1.083 1.083 0 +0.00(+0.00%)
Feb 02, 2004 1.076 1.090 1.076 1.083 11,400 +0.01(+1.30%)
Jan 30, 2004 1.069 1.069 1.069 1.069 3,600 +0.00(+0.00%)
Jan 29, 2004 1.069 1.097 1.064 1.069 25,800 +0.01(+0.65%)
Jan 28, 2004 1.062 1.062 1.062 1.062 7,200 +0.01(+0.66%)
Jan 27, 2004 1.049 1.056 1.038 1.056 17,400 +0.00(+0.13%)
Jan 26, 2004 1.000 1.056 1.000 1.054 28,200 +0.05(+5.42%)
Jan 23, 2004 0.9389 1.000 0.9389 1.000 31,800 +0.07(+7.14%)
Jan 22, 2004 0.9028 0.9333 0.9028 0.9333 13,200 +0.04(+4.02%)
Jan 21, 2004 0.8972 0.8972 0.8972 0.8972 0 +0.00(+0.00%)
Jan 20, 2004 0.8958 0.9028 0.8958 0.8972 3,600 +0.00(+0.00%)
Jan 16, 2004 0.8958 0.9028 0.8958 0.8972 3,600 +0.01(+0.94%)
Jan 15, 2004 0.8889 0.8889 0.8819 0.8889 46,800 +0.00(+0.00%)
Jan 14, 2004 0.8886 0.8889 0.8886 0.8889 7,200 +0.00(+0.00%)
Jan 13, 2004 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Jan 12, 2004 0.8875 1.028 0.8833 0.8889 22,800 +0.00(+0.00%)
Jan 09, 2004 0.8889 0.8889 0.8889 0.8889 3,600 +0.00(+0.47%)
Jan 08, 2004 0.8847 0.8847 0.8847 0.8847 0 +0.00(+0.00%)
Jan 07, 2004 0.8847 0.8847 0.8847 0.8847 600 +0.00(+0.31%)
Jan 06, 2004 0.8819 0.8819 0.8819 0.8819 3,000 +0.00(+0.47%)
Jan 05, 2004 0.8778 0.8778 0.8778 0.8778 1,200 +0.00(+0.16%)
Jan 02, 2004 0.8750 0.8764 0.8722 0.8764 3,600 -0.00(-0.32%)
Dec 31, 2003 0.8792 0.8792 0.8792 0.8792 0 +0.00(+0.00%)
Dec 30, 2003 0.8819 0.8819 0.8792 0.8792 6,000 -0.01(-0.63%)
Dec 29, 2003 0.8833 0.8847 0.8833 0.8847 2,400 +0.00(+0.16%)
Dec 26, 2003 0.8833 0.8833 0.8833 0.8833 600 -0.01(-0.62%)
Dec 24, 2003 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Dec 23, 2003 0.8889 0.8889 0.8889 0.8889 5,400 -0.01(-0.78%)
Dec 22, 2003 0.8958 0.8958 0.8958 0.8958 6,000 -0.02(-2.12%)
Dec 19, 2003 0.9153 0.9153 0.8889 0.9153 12,000 +0.03(+3.29%)
Dec 18, 2003 0.8889 0.8889 0.8861 0.8861 6,600 +0.00(+0.31%)
Dec 17, 2003 0.8861 0.9014 0.8778 0.8833 30,600 -0.00(-0.47%)
Dec 16, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 15, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 12, 2003 0.8875 0.8875 0.8875 0.8875 0 +0.00(+0.00%)
Dec 11, 2003 0.8750 0.8875 0.8750 0.8875 33,000 +0.00(+0.16%)
Dec 10, 2003 0.8861 0.8861 0.8861 0.8861 6,600 -0.02(-1.85%)
Dec 09, 2003 0.8889 0.9097 0.8889 0.9028 17,400 -0.01(-1.52%)
Dec 08, 2003 0.8917 0.9375 0.8917 0.9167 50,400 +0.10(+12.24%)
Dec 05, 2003 0.7708 0.8167 0.7708 0.8167 31,200 +0.05(+6.91%)
Dec 04, 2003 0.7500 0.7639 0.7500 0.7639 5,400 +0.03(+3.38%)
Dec 03, 2003 0.7389 0.7389 0.7389 0.7389 4,200 +0.02(+3.30%)
Dec 02, 2003 0.7153 0.7153 0.7153 0.7153 16,800 +0.01(+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.