Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2017 8.403 8.624 8.101 8.585 407,371 +0.18(+2.17%)
Mar 30, 2017 8.449 8.585 8.371 8.403 130,455 -0.06(-0.68%)
Mar 29, 2017 8.512 8.548 8.397 8.460 267,411 -0.06(-0.73%)
Mar 28, 2017 8.475 8.605 8.449 8.522 507,747 +0.03(+0.37%)
Mar 27, 2017 8.605 8.605 8.371 8.491 448,797 -0.12(-1.45%)
Mar 24, 2017 8.689 8.907 8.616 8.616 362,812 +0.03(+0.36%)
Mar 23, 2017 8.715 8.715 8.496 8.585 700,720 -0.20(-2.31%)
Mar 22, 2017 8.569 8.881 8.496 8.787 308,298 +0.17(+1.93%)
Mar 21, 2017 8.642 8.767 8.496 8.621 244,853 -0.02(-0.24%)
Mar 20, 2017 8.616 8.668 8.486 8.642 562,012 -0.06(-0.72%)
Mar 17, 2017 8.813 8.850 8.683 8.704 504,095 -0.11(-1.30%)
Mar 16, 2017 8.969 8.969 8.756 8.819 307,294 -0.12(-1.34%)
Mar 15, 2017 8.902 8.975 8.761 8.938 448,799 +0.09(+1.00%)
Mar 14, 2017 8.943 8.994 8.761 8.850 235,432 -0.12(-1.39%)
Mar 13, 2017 8.829 9.045 8.678 8.975 355,754 +0.19(+2.19%)
Mar 10, 2017 8.949 9.001 8.756 8.782 179,089 -0.15(-1.69%)
Mar 09, 2017 8.756 9.087 8.631 8.933 378,232 +0.10(+1.18%)
Mar 08, 2017 8.902 8.969 8.751 8.829 323,013 -0.09(-0.99%)
Mar 07, 2017 8.964 8.990 8.715 8.917 303,773 -0.04(-0.46%)
Mar 06, 2017 9.084 9.125 8.865 8.959 263,689 -0.10(-1.15%)
Mar 03, 2017 9.141 9.177 9.001 9.063 183,409 -0.04(-0.40%)
Mar 02, 2017 8.954 9.146 8.891 9.099 526,143 -0.02(-0.23%)
Mar 01, 2017 9.094 9.240 8.839 9.120 382,386 +0.01(+0.11%)
Feb 28, 2017 9.047 9.214 8.637 9.110 383,581 -0.10(-1.13%)
Feb 27, 2017 9.224 9.297 9.058 9.214 135,961 +0.06(+0.62%)
Feb 24, 2017 9.141 9.172 8.995 9.157 262,632 -0.11(-1.23%)
Feb 23, 2017 9.235 9.380 9.125 9.271 139,729 +0.03(+0.34%)
Feb 22, 2017 9.333 9.474 9.131 9.240 196,561 -0.12(-1.28%)
Feb 21, 2017 9.235 9.469 9.172 9.359 557,564 +0.15(+1.58%)
Feb 17, 2017 9.214 9.214 9.214 0 +0.01(+0.06%)
Feb 16, 2017 9.354 9.406 9.113 9.209 160,928 -0.15(-1.56%)
Feb 15, 2017 9.105 9.367 8.949 9.354 236,907 +0.23(+2.49%)
Feb 14, 2017 9.070 9.183 8.978 9.127 173,615 +0.08(+0.90%)
Feb 13, 2017 9.029 9.132 8.973 9.045 164,786 -0.04(-0.39%)
Feb 10, 2017 9.162 9.266 8.999 9.081 213,145 -0.10(-1.06%)
Feb 09, 2017 9.004 9.198 8.958 9.178 107,178 +0.13(+1.41%)
Feb 08, 2017 9.081 9.209 8.989 9.050 121,544 -0.13(-1.45%)
Feb 07, 2017 9.352 9.582 9.060 9.183 278,873 -0.23(-2.45%)
Feb 06, 2017 9.485 9.715 9.377 9.413 199,631 -0.19(-2.02%)
Feb 03, 2017 9.705 9.715 9.562 9.608 159,715 -0.10(-1.05%)
Feb 02, 2017 9.393 9.720 9.357 9.710 114,780 +0.29(+3.04%)
Feb 01, 2017 9.490 9.587 9.316 9.423 84,946 -0.06(-0.65%)
Jan 31, 2017 9.413 9.526 9.398 9.485 132,852 +0.05(+0.49%)
Jan 30, 2017 9.372 9.643 9.275 9.439 111,627 +0.00(+0.00%)
Jan 27, 2017 9.623 9.700 9.434 9.439 250,668 -0.24(-2.43%)
Jan 26, 2017 9.597 9.705 9.582 9.674 81,931 +0.07(+0.75%)
Jan 25, 2017 9.500 9.746 9.500 9.602 132,195 +0.12(+1.24%)
Jan 24, 2017 9.480 9.531 9.444 9.485 104,940 +0.01(+0.05%)
Jan 23, 2017 9.582 9.620 9.413 9.480 178,412 -0.15(-1.59%)
Jan 20, 2017 9.684 9.745 9.613 9.633 38,017 -0.03(-0.26%)
Jan 19, 2017 9.551 9.695 9.541 9.659 41,473 +0.08(+0.85%)
Jan 18, 2017 9.582 9.623 9.510 9.577 44,360 -0.01(-0.05%)
Jan 17, 2017 9.643 9.781 9.519 9.582 127,281 -0.06(-0.58%)
Jan 13, 2017 9.638 9.638 9.638 0 -0.08(-0.79%)
Jan 12, 2017 9.751 9.853 9.546 9.715 222,270 -0.04(-0.42%)
Jan 11, 2017 9.853 9.950 9.720 9.756 135,741 -0.09(-0.88%)
Jan 10, 2017 9.735 9.945 9.729 9.843 247,650 +0.07(+0.68%)
Jan 09, 2017 9.817 10.00 9.635 9.776 213,800 -0.04(-0.36%)
Jan 06, 2017 9.679 9.899 9.572 9.812 167,020 +0.11(+1.16%)
Jan 05, 2017 9.643 9.787 9.623 9.700 153,716 +0.06(+0.58%)
Jan 04, 2017 9.746 9.787 9.515 9.643 118,488 -0.12(-1.21%)
Jan 03, 2017 9.725 9.956 9.577 9.761 166,911 +0.15(+1.60%)
Dec 30, 2016 9.608 9.608 9.608 0 +0.14(+1.51%)
Dec 29, 2016 9.715 9.748 9.459 9.464 155,638 -0.28(-2.84%)
Dec 28, 2016 9.858 9.858 9.674 9.741 104,217 -0.08(-0.83%)
Dec 27, 2016 9.720 9.838 9.648 9.822 75,248 +0.12(+1.21%)
Dec 23, 2016 9.705 9.705 9.705 0 -0.17(-1.71%)
Dec 22, 2016 9.884 10.16 9.725 9.874 395,260 -0.13(-1.28%)
Dec 21, 2016 10.07 10.07 9.848 10.00 259,687 +0.01(+0.10%)
Dec 20, 2016 9.879 10.02 9.797 9.991 213,718 +0.12(+1.19%)
Dec 19, 2016 9.771 9.894 9.648 9.874 79,242 +0.06(+0.57%)
Dec 16, 2016 9.695 9.858 9.623 9.817 586,451 +0.13(+1.37%)
Dec 15, 2016 9.648 9.735 9.521 9.684 146,822 +0.05(+0.48%)
Dec 14, 2016 9.659 9.746 9.562 9.638 273,122 -0.03(-0.26%)
Dec 13, 2016 9.648 9.781 9.388 9.664 240,246 +0.11(+1.18%)
Dec 12, 2016 9.485 9.720 9.275 9.551 358,379 +0.16(+1.74%)
Dec 09, 2016 9.551 9.638 9.382 9.388 147,295 -0.14(-1.45%)
Dec 08, 2016 9.464 9.679 9.347 9.526 127,547 +0.04(+0.38%)
Dec 07, 2016 9.562 9.562 9.382 9.490 114,270 -0.08(-0.80%)
Dec 06, 2016 9.705 9.720 9.541 9.567 88,120 -0.15(-1.58%)
Dec 05, 2016 9.776 9.955 9.720 9.720 213,488 +0.02(+0.16%)
Dec 02, 2016 9.556 9.741 9.434 9.705 417,499 +0.15(+1.55%)
Dec 01, 2016 9.700 9.863 9.459 9.556 162,315 +0.02(+0.16%)
Nov 30, 2016 10.01 10.03 9.490 9.541 293,373 +0.12(+1.30%)
Nov 29, 2016 9.592 9.613 9.347 9.418 211,288 -0.26(-2.64%)
Nov 28, 2016 9.648 9.771 9.562 9.674 586,021 +0.12(+1.23%)
Nov 25, 2016 9.674 9.725 9.521 9.556 44,156 -0.11(-1.16%)
Nov 23, 2016 9.669 9.669 9.669 0 +0.07(+0.69%)
Nov 22, 2016 9.695 9.812 9.480 9.602 202,830 -0.06(-0.58%)
Nov 21, 2016 9.720 9.838 9.618 9.659 463,699 +0.06(+0.59%)
Nov 18, 2016 9.362 9.700 9.351 9.602 494,300 +0.26(+2.79%)
Nov 17, 2016 9.403 9.454 9.203 9.342 188,330 +0.14(+1.50%)
Nov 16, 2016 9.152 9.326 9.080 9.203 168,869 +0.04(+0.45%)
Nov 15, 2016 9.096 9.372 9.081 9.162 253,201 +0.28(+3.15%)
Nov 14, 2016 8.812 8.963 8.772 8.882 252,814 +0.05(+0.51%)
Nov 11, 2016 8.872 8.933 8.807 8.837 91,181 -0.11(-1.24%)
Nov 10, 2016 9.084 9.179 8.832 8.948 148,202 -0.10(-1.11%)
Nov 09, 2016 8.897 9.275 8.897 9.048 193,627 +0.05(+0.56%)
Nov 08, 2016 9.169 9.169 8.827 8.998 211,963 +0.11(+1.25%)
Nov 07, 2016 8.701 8.963 8.585 8.887 164,079 +0.31(+3.64%)
Nov 04, 2016 8.555 8.606 8.525 8.575 87,942 -0.03(-0.29%)
Nov 03, 2016 8.666 8.752 8.559 8.601 77,828 -0.09(-0.99%)
Nov 02, 2016 8.807 8.827 8.550 8.686 151,431 -0.15(-1.65%)
Nov 01, 2016 8.832 8.872 8.721 8.832 113,913 +0.02(+0.23%)
Oct 31, 2016 8.807 8.842 8.757 8.812 493,243 +0.00(+0.00%)
Oct 28, 2016 8.882 8.892 8.787 8.812 258,427 -0.12(-1.30%)
Oct 27, 2016 8.928 9.079 8.882 8.928 126,507 +0.02(+0.17%)
Oct 26, 2016 8.943 9.069 8.807 8.913 254,173 -0.08(-0.84%)
Oct 25, 2016 9.199 9.274 8.953 8.988 242,636 -0.22(-2.40%)
Oct 24, 2016 9.436 9.557 9.179 9.209 523,204 -0.21(-2.24%)
Oct 21, 2016 9.064 9.537 9.053 9.421 689,656 +0.31(+3.43%)
Oct 20, 2016 9.189 9.199 9.003 9.109 218,423 -0.08(-0.82%)
Oct 19, 2016 9.169 9.350 9.124 9.184 3,467,199 +0.02(+0.16%)
Oct 18, 2016 9.310 9.310 9.144 9.169 211,077 -0.04(-0.44%)
Oct 17, 2016 9.018 9.393 8.993 9.209 381,368 +0.21(+2.29%)
Oct 14, 2016 9.119 9.179 8.963 9.003 161,831 -0.10(-1.11%)
Oct 13, 2016 9.023 9.215 9.023 9.104 179,393 +0.05(+0.50%)
Oct 12, 2016 8.953 9.139 8.897 9.059 160,039 +0.08(+0.90%)
Oct 11, 2016 9.149 9.149 8.938 8.978 199,715 -0.21(-2.25%)
Oct 10, 2016 9.139 9.451 9.064 9.184 244,786 +0.08(+0.83%)
Oct 07, 2016 8.782 9.109 8.782 9.109 105,382 +0.30(+3.37%)
Oct 06, 2016 8.882 9.079 8.807 8.812 361,889 -0.11(-1.19%)
Oct 05, 2016 8.928 9.169 8.802 8.918 401,946 +0.08(+0.85%)
Oct 04, 2016 8.867 8.950 8.651 8.842 259,365 +0.02(+0.17%)
Oct 03, 2016 8.983 8.983 8.772 8.827 265,263 -0.14(-1.52%)
Sep 30, 2016 9.099 9.139 8.963 8.963 66,304 -0.08(-0.84%)
Sep 29, 2016 8.812 9.174 8.812 9.038 150,068 +0.20(+2.22%)
Sep 28, 2016 8.575 9.069 8.540 8.842 296,969 +0.27(+3.17%)
Sep 27, 2016 8.782 8.782 8.429 8.570 430,850 -0.25(-2.85%)
Sep 26, 2016 8.837 9.086 8.749 8.822 321,476 +0.01(+0.11%)
Sep 23, 2016 8.882 8.938 8.802 8.812 225,323 -0.13(-1.41%)
Sep 22, 2016 8.938 9.013 8.882 8.938 84,027 +0.06(+0.62%)
Sep 21, 2016 9.038 9.038 8.762 8.882 555,977 -0.06(-0.62%)
Sep 20, 2016 8.842 9.053 8.676 8.938 450,739 +0.07(+0.79%)
Sep 19, 2016 8.752 9.013 8.752 8.867 462,531 +0.10(+1.15%)
Sep 16, 2016 9.381 9.491 8.686 8.767 2,488,788 -0.73(-7.73%)
Sep 15, 2016 9.330 9.889 9.330 9.501 1,167,301 +0.23(+2.50%)
Sep 14, 2016 9.255 9.381 9.124 9.270 730,006 +0.05(+0.55%)
Sep 13, 2016 9.401 9.431 9.094 9.220 695,891 -0.25(-2.60%)
Sep 12, 2016 9.053 9.514 9.053 9.466 922,977 +0.32(+3.47%)
Sep 09, 2016 9.255 9.255 9.079 9.149 697,561 -0.13(-1.36%)
Sep 08, 2016 8.938 9.315 8.938 9.275 737,533 +0.32(+3.60%)
Sep 07, 2016 8.872 8.958 8.716 8.953 514,185 +0.16(+1.77%)
Sep 06, 2016 8.555 8.913 8.409 8.797 845,725 +0.37(+4.36%)
Sep 02, 2016 8.284 8.429 8.429 8.429 529,557 +0.15(+1.76%)
Sep 01, 2016 8.052 8.284 8.052 8.284 409,456 +0.13(+1.60%)
Aug 31, 2016 8.107 8.173 8.027 8.153 447,351 +0.01(+0.12%)
Aug 30, 2016 8.027 8.153 8.024 8.143 684,396 +0.12(+1.44%)
Aug 29, 2016 7.901 8.027 7.881 8.027 413,334 +0.10(+1.21%)
Aug 26, 2016 7.926 8.042 7.921 7.931 178,080 -0.08(-1.01%)
Aug 25, 2016 7.810 8.027 7.810 8.012 239,022 +0.17(+2.12%)
Aug 24, 2016 7.871 7.901 7.800 7.846 85,380 -0.06(-0.70%)
Aug 23, 2016 7.881 7.929 7.836 7.901 624,130 +0.04(+0.51%)
Aug 22, 2016 7.926 7.993 7.725 7.861 1,435,589 -0.08(-1.01%)
Aug 19, 2016 7.891 8.012 7.865 7.941 155,954 +0.00(+0.00%)
Aug 18, 2016 7.800 8.022 7.760 7.941 1,243,215 +0.22(+2.80%)
Aug 17, 2016 7.951 7.951 7.675 7.725 1,320,527 -0.18(-2.29%)
Aug 16, 2016 7.987 8.052 7.826 7.906 2,754,812 -0.01(-0.14%)
Aug 15, 2016 8.006 8.017 7.819 7.917 583,728 -0.01(-0.12%)
Aug 12, 2016 7.987 8.080 7.927 7.927 287,801 -0.00(-0.06%)
Aug 11, 2016 8.051 8.051 7.932 7.932 109,123 -0.02(-0.31%)
Aug 10, 2016 8.189 8.283 7.932 7.957 188,804 -0.17(-2.07%)
Aug 09, 2016 8.337 8.446 8.076 8.125 132,240 -0.11(-1.38%)
Aug 08, 2016 8.268 8.358 8.204 8.239 109,629 -0.04(-0.48%)
Aug 05, 2016 7.992 8.683 7.917 8.278 575,661 +0.30(+3.72%)
Aug 04, 2016 7.552 8.036 7.537 7.982 337,953 +0.22(+2.80%)
Aug 03, 2016 7.705 7.819 7.651 7.764 84,899 +0.05(+0.64%)
Aug 02, 2016 7.586 7.784 7.537 7.715 93,747 +0.23(+3.10%)
Aug 01, 2016 7.700 7.722 7.448 7.482 138,547 -0.23(-3.01%)
Jul 29, 2016 7.725 7.799 7.680 7.715 79,221 +0.00(+0.06%)
Jul 28, 2016 7.759 7.868 7.655 7.710 104,115 -0.05(-0.70%)
Jul 27, 2016 7.626 7.823 7.626 7.764 202,764 +0.12(+1.62%)
Jul 26, 2016 7.552 7.742 7.537 7.641 96,299 +0.08(+1.05%)
Jul 25, 2016 7.507 7.571 7.423 7.562 171,525 -0.14(-1.80%)
Jul 22, 2016 7.586 7.700 7.569 7.700 52,076 +0.12(+1.63%)
Jul 21, 2016 7.586 7.656 7.557 7.576 54,405 +0.02(+0.33%)
Jul 20, 2016 7.478 7.636 7.449 7.552 76,381 +0.10(+1.39%)
Jul 19, 2016 7.517 7.532 7.398 7.448 308,674 -0.04(-0.59%)
Jul 18, 2016 7.507 7.571 7.473 7.492 90,832 -0.01(-0.20%)
Jul 15, 2016 7.542 7.611 7.507 7.507 110,960 -0.03(-0.39%)
Jul 14, 2016 7.715 7.715 7.537 7.537 157,776 -0.09(-1.23%)
Jul 13, 2016 7.819 7.848 7.557 7.631 203,166 -0.16(-2.09%)
Jul 12, 2016 7.779 7.908 7.715 7.794 352,171 +0.12(+1.55%)
Jul 11, 2016 7.715 7.789 7.636 7.675 202,719 +0.04(+0.52%)
Jul 08, 2016 7.646 7.794 7.576 7.636 269,657 +0.06(+0.78%)
Jul 07, 2016 7.423 7.680 7.423 7.576 303,865 +0.16(+2.20%)
Jul 06, 2016 7.394 7.453 7.280 7.413 113,995 +0.01(+0.20%)
Jul 05, 2016 7.507 7.715 7.270 7.398 88,349 -0.17(-2.28%)
Jul 01, 2016 7.665 7.571 7.571 7.571 66,974 -0.09(-1.16%)
Jun 30, 2016 7.784 7.794 7.636 7.660 104,635 -0.14(-1.84%)
Jun 29, 2016 7.532 8.110 7.512 7.804 267,964 +0.35(+4.71%)
Jun 28, 2016 7.186 7.502 7.186 7.453 85,494 +0.39(+5.45%)
Jun 27, 2016 7.418 7.418 7.038 7.067 271,695 -0.35(-4.73%)
Jun 24, 2016 7.290 7.512 7.290 7.418 426,774 -0.03(-0.40%)
Jun 23, 2016 7.537 7.626 7.413 7.448 112,978 -0.03(-0.46%)
Jun 22, 2016 7.552 7.552 7.413 7.482 142,258 -0.01(-0.13%)
Jun 21, 2016 7.571 7.571 7.413 7.492 67,067 -0.05(-0.72%)
Jun 20, 2016 7.581 7.659 7.438 7.547 55,823 +0.06(+0.86%)
Jun 17, 2016 7.552 7.710 7.448 7.482 161,936 +0.03(+0.46%)
Jun 16, 2016 7.413 7.478 7.270 7.448 162,917 +0.03(+0.40%)
Jun 15, 2016 7.463 7.562 7.255 7.418 301,742 -0.04(-0.53%)
Jun 14, 2016 7.463 7.497 7.391 7.458 155,837 -0.00(-0.07%)
Jun 13, 2016 7.730 7.730 7.423 7.463 281,189 -0.24(-3.08%)
Jun 10, 2016 7.769 7.888 7.566 7.700 213,990 -0.08(-1.08%)
Jun 09, 2016 7.739 7.908 7.739 7.784 260,178 -0.06(-0.76%)
Jun 08, 2016 7.957 8.174 7.819 7.843 423,451 -0.06(-0.81%)
Jun 07, 2016 7.764 7.957 7.720 7.908 462,335 +0.19(+2.43%)
Jun 06, 2016 7.814 7.979 7.478 7.720 413,472 +0.01(+0.13%)
Jun 03, 2016 7.695 7.962 7.532 7.710 501,111 +0.07(+0.91%)
Jun 02, 2016 7.547 7.720 7.497 7.641 71,008 +0.03(+0.45%)
Jun 01, 2016 7.576 7.730 7.463 7.606 187,853 +0.01(+0.13%)
May 31, 2016 7.611 7.685 7.552 7.596 106,171 -0.05(-0.71%)
May 27, 2016 7.789 7.651 7.651 7.651 153,980 -0.21(-2.64%)
May 26, 2016 7.670 7.858 7.611 7.858 244,330 +0.25(+3.25%)
May 25, 2016 7.705 7.744 7.532 7.611 614,727 -0.03(-0.39%)
May 24, 2016 7.804 7.804 7.604 7.641 841,525 -0.01(-0.19%)
May 23, 2016 7.566 7.670 7.458 7.655 336,470 +0.05(+0.65%)
May 20, 2016 7.680 7.690 7.557 7.606 260,584 -0.02(-0.32%)
May 19, 2016 7.611 7.799 7.403 7.631 1,138,741 -0.06(-0.83%)
May 18, 2016 7.908 7.908 7.636 7.695 591,907 -0.21(-2.63%)
May 17, 2016 7.774 7.977 7.774 7.903 667,709 +0.13(+1.67%)
May 16, 2016 7.676 7.899 7.676 7.773 454,944 +0.14(+1.78%)
May 13, 2016 7.831 7.875 7.627 7.637 630,169 -0.17(-2.18%)
May 12, 2016 8.026 8.082 7.802 7.807 413,755 -0.17(-2.13%)
May 11, 2016 8.001 8.094 7.977 7.977 146,918 -0.08(-1.03%)
May 10, 2016 8.181 8.181 7.909 8.060 185,159 +0.06(+0.79%)
May 09, 2016 8.264 8.338 7.928 7.996 137,075 -0.27(-3.29%)
May 06, 2016 8.196 8.288 8.079 8.269 333,672 +0.12(+1.43%)
May 05, 2016 7.948 8.239 7.948 8.152 85,454 +0.40(+5.14%)
May 04, 2016 7.734 7.880 7.666 7.753 64,537 +0.02(+0.25%)
May 03, 2016 7.885 7.885 7.559 7.734 106,386 -0.17(-2.09%)
May 02, 2016 8.196 8.196 7.812 7.899 98,204 -0.24(-2.93%)
Apr 29, 2016 8.176 8.312 8.118 8.137 162,010 -0.04(-0.48%)
Apr 28, 2016 8.011 8.264 7.977 8.176 131,858 +0.15(+1.88%)
Apr 27, 2016 7.797 8.045 7.797 8.026 181,888 +0.24(+3.06%)
Apr 26, 2016 7.778 7.899 7.753 7.787 127,373 +0.01(+0.12%)
Apr 25, 2016 7.889 7.978 7.778 7.778 85,600 -0.09(-1.11%)
Apr 22, 2016 7.680 8.069 7.642 7.865 355,556 +0.28(+3.65%)
Apr 21, 2016 7.671 7.819 7.588 7.588 76,004 -0.06(-0.76%)
Apr 20, 2016 7.301 7.753 7.301 7.646 165,278 +0.35(+4.87%)
Apr 19, 2016 7.287 7.457 7.224 7.292 310,200 +0.04(+0.60%)
Apr 18, 2016 6.878 7.340 6.854 7.248 219,892 +0.27(+3.83%)
Apr 15, 2016 7.121 7.121 6.898 6.980 143,608 -0.19(-2.71%)
Apr 14, 2016 7.194 7.228 7.146 7.175 54,625 -0.04(-0.61%)
Apr 13, 2016 7.238 7.264 7.165 7.219 130,054 +0.01(+0.20%)
Apr 12, 2016 7.126 7.321 7.107 7.204 135,581 +0.05(+0.68%)
Apr 11, 2016 7.394 7.428 7.083 7.155 53,342 +0.03(+0.48%)
Apr 08, 2016 6.844 7.141 6.840 7.121 395,837 +0.31(+4.49%)
Apr 07, 2016 6.805 6.917 6.805 6.815 103,473 +0.02(+0.36%)
Apr 06, 2016 6.752 6.942 6.699 6.791 122,930 +0.09(+1.38%)
Apr 05, 2016 6.655 6.747 6.635 6.699 74,524 +0.01(+0.22%)
Apr 04, 2016 6.708 7.112 6.668 6.684 267,491 -0.06(-0.87%)
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.