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

Dorchester Minerals (NQ: DMLP )

31.95 +0.70 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2007 5.749 5.749 5.609 5.654 189,210 +0.03(+0.53%)
May 30, 2007 5.574 5.624 5.506 5.624 135,946 +0.04(+0.72%)
May 29, 2007 5.499 5.584 5.446 5.584 190,186 +0.11(+2.01%)
May 25, 2007 5.446 5.624 5.439 5.474 148,537 +0.01(+0.23%)
May 24, 2007 5.671 5.754 5.449 5.461 193,071 -0.16(-2.80%)
May 23, 2007 5.724 5.724 5.615 5.619 175,875 -0.04(-0.75%)
May 22, 2007 5.674 5.674 5.634 5.661 216,568 +0.01(+0.22%)
May 21, 2007 5.691 5.706 5.624 5.649 220,653 -0.03(-0.44%)
May 18, 2007 5.691 5.691 5.581 5.674 167,793 +0.04(+0.67%)
May 17, 2007 5.411 5.646 5.411 5.636 172,458 +0.19(+3.58%)
May 16, 2007 5.624 5.624 5.387 5.441 336,952 -0.04(-0.82%)
May 15, 2007 5.524 5.654 5.474 5.486 174,587 -0.01(-0.23%)
May 14, 2007 5.544 5.544 5.434 5.499 92,404 +0.03(+0.50%)
May 11, 2007 5.434 5.499 5.434 5.471 46,778 +0.06(+1.06%)
May 10, 2007 5.416 5.489 5.361 5.414 102,523 +0.03(+0.65%)
May 09, 2007 5.316 5.414 5.316 5.379 115,958 -0.00(-0.09%)
May 08, 2007 5.449 5.459 5.374 5.384 123,928 -0.05(-0.97%)
May 07, 2007 5.501 5.569 5.436 5.436 115,634 -0.12(-2.20%)
May 04, 2007 5.549 5.579 5.501 5.559 188,042 +0.04(+0.77%)
May 03, 2007 5.499 5.551 5.451 5.516 77,849 +0.02(+0.32%)
May 02, 2007 5.574 5.574 5.499 5.499 136,478 -0.05(-0.99%)
May 01, 2007 5.561 5.574 5.499 5.554 209,823 -0.02(-0.36%)
Apr 30, 2007 5.636 5.694 5.566 5.574 118,730 -0.10(-1.76%)
Apr 27, 2007 5.649 5.706 5.564 5.674 62,486 +0.06(+1.11%)
Apr 26, 2007 5.697 5.724 5.566 5.611 437,726 -0.10(-1.75%)
Apr 25, 2007 5.874 5.874 5.649 5.711 194,551 -0.19(-3.30%)
Apr 24, 2007 5.959 5.959 5.809 5.906 54,344 -0.05(-0.89%)
Apr 23, 2007 5.974 5.974 5.866 5.959 151,646 +0.07(+1.23%)
Apr 20, 2007 5.799 5.974 5.789 5.886 65,726 +0.06(+1.07%)
Apr 19, 2007 5.999 5.999 5.764 5.824 110,060 -0.09(-1.56%)
Apr 18, 2007 5.974 5.974 5.886 5.916 112,445 -0.06(-0.96%)
Apr 17, 2007 5.846 5.974 5.786 5.974 247,143 +0.13(+2.18%)
Apr 16, 2007 5.896 5.899 5.846 5.846 117,722 -0.04(-0.68%)
Apr 13, 2007 5.751 5.899 5.751 5.886 120,687 -0.01(-0.17%)
Apr 12, 2007 5.754 5.899 5.749 5.896 75,817 +0.11(+1.90%)
Apr 11, 2007 5.814 5.871 5.744 5.786 99,498 -0.03(-0.56%)
Apr 10, 2007 5.859 5.866 5.644 5.819 207,931 -0.04(-0.72%)
Apr 09, 2007 5.781 5.899 5.781 5.861 109,672 +0.09(+1.51%)
Apr 05, 2007 5.591 5.774 5.591 5.774 49,955 +0.15(+2.62%)
Apr 04, 2007 5.676 5.744 5.574 5.626 103,231 -0.01(-0.09%)
Apr 03, 2007 5.509 5.689 5.499 5.631 112,833 +0.09(+1.58%)
Apr 02, 2007 5.486 5.544 5.459 5.544 45,330 +0.04(+0.77%)
Mar 30, 2007 5.501 5.576 5.486 5.501 77,057 -0.08(-1.52%)
Mar 29, 2007 5.471 5.649 5.464 5.586 59,845 +0.10(+1.87%)
Mar 28, 2007 5.469 5.511 5.454 5.484 177,456 -0.03(-0.50%)
Mar 27, 2007 5.496 5.524 5.464 5.511 109,816 -0.05(-0.90%)
Mar 26, 2007 5.539 5.649 5.479 5.561 146,901 +0.12(+2.20%)
Mar 23, 2007 5.349 5.619 5.336 5.441 115,642 +0.10(+1.82%)
Mar 22, 2007 5.204 5.344 5.204 5.344 221,378 +0.10(+2.00%)
Mar 21, 2007 5.254 5.254 5.161 5.239 281,707 +0.03(+0.67%)
Mar 20, 2007 5.229 5.306 5.201 5.204 207,394 -0.02(-0.34%)
Mar 19, 2007 5.199 5.281 5.199 5.221 104,611 +0.00(+0.00%)
Mar 16, 2007 5.246 5.249 5.206 5.221 47,702 +0.00(+0.00%)
Mar 15, 2007 5.246 5.246 5.196 5.221 259,442 +0.03(+0.53%)
Mar 14, 2007 5.244 5.339 5.136 5.194 185,365 -0.05(-0.95%)
Mar 13, 2007 5.324 5.409 5.244 5.244 150,558 -0.08(-1.50%)
Mar 12, 2007 5.324 5.336 5.256 5.324 60,509 +0.02(+0.28%)
Mar 09, 2007 5.459 5.459 5.266 5.309 86,459 -0.03(-0.52%)
Mar 08, 2007 5.379 5.389 5.336 5.336 68,147 -0.07(-1.25%)
Mar 07, 2007 5.364 5.424 5.349 5.404 50,495 +0.00(+0.00%)
Mar 06, 2007 5.191 5.726 5.129 5.404 99,822 +0.05(+0.93%)
Mar 05, 2007 5.359 5.391 5.311 5.354 68,063 -0.02(-0.42%)
Mar 02, 2007 5.424 5.479 5.359 5.376 160,624 -0.01(-0.23%)
Mar 01, 2007 5.399 5.399 5.276 5.389 142,232 -0.01(-0.23%)
Feb 28, 2007 5.411 5.479 5.376 5.401 89,600 -0.01(-0.18%)
Feb 27, 2007 5.484 5.509 5.381 5.411 60,941 -0.10(-1.77%)
Feb 26, 2007 5.541 5.564 5.489 5.509 114,845 +0.00(+0.00%)
Feb 23, 2007 5.564 5.609 5.504 5.509 85,331 -0.07(-1.21%)
Feb 22, 2007 5.531 5.606 5.491 5.576 92,973 +0.07(+1.32%)
Feb 21, 2007 5.486 5.621 5.474 5.504 104,395 +0.02(+0.36%)
Feb 20, 2007 5.586 5.636 5.479 5.484 135,950 -0.06(-1.03%)
Feb 16, 2007 5.474 5.686 5.414 5.541 162,288 +0.16(+2.92%)
Feb 15, 2007 5.414 5.524 5.374 5.384 154,078 -0.03(-0.55%)
Feb 14, 2007 5.509 5.509 5.414 5.414 130,085 -0.08(-1.46%)
Feb 13, 2007 5.589 5.589 5.481 5.494 137,239 -0.03(-0.63%)
Feb 12, 2007 5.659 5.684 5.519 5.529 101,426 -0.07(-1.25%)
Feb 09, 2007 5.686 5.686 5.564 5.599 81,882 -0.01(-0.22%)
Feb 08, 2007 5.506 5.611 5.506 5.611 53,252 +0.07(+1.22%)
Feb 07, 2007 5.514 5.631 5.496 5.544 86,367 +0.06(+1.14%)
Feb 06, 2007 5.679 5.679 5.454 5.481 120,323 -0.13(-2.32%)
Feb 05, 2007 5.699 5.699 5.599 5.611 97,041 -0.02(-0.31%)
Feb 02, 2007 5.484 5.681 5.479 5.629 148,821 +0.14(+2.50%)
Feb 01, 2007 5.474 5.504 5.416 5.491 163,717 +0.02(+0.46%)
Jan 31, 2007 5.486 5.486 5.434 5.466 195,748 -0.06(-1.09%)
Jan 30, 2007 5.396 5.549 5.396 5.526 223,266 +0.09(+1.66%)
Jan 29, 2007 5.374 5.456 5.374 5.436 119,066 +0.01(+0.23%)
Jan 26, 2007 5.589 5.589 5.399 5.424 246,215 -0.22(-3.98%)
Jan 25, 2007 5.749 5.749 5.624 5.649 253,641 -0.11(-1.87%)
Jan 24, 2007 5.746 5.774 5.699 5.756 140,103 +0.07(+1.23%)
Jan 23, 2007 5.574 5.736 5.558 5.686 151,446 +0.12(+2.22%)
Jan 22, 2007 5.521 5.581 5.519 5.563 188,486 +0.07(+1.35%)
Jan 19, 2007 5.409 5.501 5.344 5.489 113,853 +0.15(+2.86%)
Jan 18, 2007 5.366 5.382 5.324 5.336 241,798 -0.02(-0.42%)
Jan 17, 2007 5.359 5.471 5.359 5.359 154,610 -0.00(-0.05%)
Jan 16, 2007 5.499 5.499 5.331 5.361 254,081 -0.16(-2.90%)
Jan 12, 2007 5.479 5.549 5.382 5.521 154,859 +0.07(+1.28%)
Jan 11, 2007 5.391 5.541 5.391 5.451 164,565 +0.03(+0.55%)
Jan 10, 2007 5.351 5.456 5.351 5.421 79,529 +0.01(+0.19%)
Jan 09, 2007 5.429 5.429 5.309 5.411 195,192 +0.01(+0.23%)
Jan 08, 2007 5.284 5.434 5.264 5.399 137,383 +0.09(+1.74%)
Jan 05, 2007 5.361 5.374 5.186 5.306 414,405 -0.10(-1.94%)
Jan 04, 2007 5.544 5.544 5.356 5.411 190,579 +0.04(+0.69%)
Jan 03, 2007 5.481 5.499 5.364 5.374 261,883 -0.13(-2.40%)
Dec 29, 2006 5.424 5.546 5.424 5.506 197,476 +0.03(+0.50%)
Dec 28, 2006 5.461 5.519 5.424 5.479 312,206 -0.02(-0.36%)
Dec 27, 2006 5.444 5.624 5.444 5.499 211,555 +0.05(+0.92%)
Dec 26, 2006 5.499 5.549 5.401 5.449 185,033 -0.08(-1.40%)
Dec 22, 2006 5.374 5.606 5.374 5.526 466,821 +0.17(+3.12%)
Dec 21, 2006 5.451 5.499 5.349 5.359 558,650 -0.09(-1.71%)
Dec 20, 2006 5.499 5.569 5.449 5.452 708,648 -0.12(-2.09%)
Dec 19, 2006 5.599 5.646 5.554 5.569 282,135 -0.06(-1.15%)
Dec 18, 2006 5.749 5.749 5.601 5.633 496,660 -0.12(-2.09%)
Dec 15, 2006 5.784 5.886 5.754 5.754 212,660 -0.03(-0.56%)
Dec 14, 2006 5.811 5.824 5.786 5.786 387,991 -0.02(-0.43%)
Dec 13, 2006 5.874 5.931 5.751 5.811 296,178 -0.09(-1.48%)
Dec 12, 2006 5.999 6.009 5.899 5.899 112,669 -0.10(-1.71%)
Dec 11, 2006 6.016 6.059 6.001 6.001 47,610 -0.06(-0.92%)
Dec 08, 2006 6.246 6.246 6.001 6.057 114,029 +0.03(+0.55%)
Dec 07, 2006 6.124 6.136 6.024 6.024 50,003 -0.11(-1.75%)
Dec 06, 2006 6.059 6.149 5.999 6.131 28,558 +0.01(+0.20%)
Dec 05, 2006 6.246 6.246 6.026 6.119 74,284 +0.10(+1.66%)
Dec 04, 2006 6.286 6.286 5.999 6.019 113,737 -0.10(-1.70%)
Dec 01, 2006 6.131 6.186 5.974 6.123 73,744 -0.08(-1.35%)
Nov 30, 2006 5.999 6.236 5.999 6.206 77,217 +0.20(+3.42%)
Nov 29, 2006 5.986 6.116 5.974 6.001 93,153 +0.01(+0.25%)
Nov 28, 2006 5.994 6.019 5.974 5.986 64,586 -0.02(-0.29%)
Nov 27, 2006 5.974 6.146 5.971 6.004 107,080 +0.03(+0.54%)
Nov 24, 2006 5.949 5.989 5.939 5.971 34,715 +0.08(+1.36%)
Nov 22, 2006 5.894 5.964 5.861 5.891 116,806 -0.05(-0.80%)
Nov 21, 2006 5.876 5.991 5.876 5.939 135,782 +0.06(+1.06%)
Nov 20, 2006 5.924 5.966 5.874 5.876 184,613 -0.09(-1.51%)
Nov 17, 2006 5.999 6.056 5.944 5.966 168,238 -0.07(-1.24%)
Nov 16, 2006 6.096 6.149 6.039 6.041 56,456 -0.09(-1.47%)
Nov 15, 2006 6.024 6.174 5.999 6.131 70,327 +0.10(+1.66%)
Nov 14, 2006 5.976 6.049 5.949 6.031 178,900 +0.01(+0.12%)
Nov 13, 2006 6.111 6.161 5.936 6.024 203,101 -0.08(-1.35%)
Nov 10, 2006 6.246 6.246 6.061 6.106 85,695 -0.02(-0.25%)
Nov 09, 2006 6.306 6.306 6.061 6.121 278,671 -0.15(-2.47%)
Nov 08, 2006 6.169 6.276 6.114 6.276 107,144 +0.06(+1.01%)
Nov 07, 2006 6.036 6.246 6.014 6.214 100,046 +0.09(+1.44%)
Nov 06, 2006 6.311 6.311 6.051 6.126 189,890 -0.10(-1.54%)
Nov 03, 2006 6.246 6.274 6.121 6.221 70,679 +0.16(+2.64%)
Nov 02, 2006 6.286 6.331 6.009 6.061 127,964 -0.04(-0.70%)
Nov 01, 2006 6.079 6.294 6.079 6.104 113,265 -0.08(-1.29%)
Oct 31, 2006 6.244 6.244 6.086 6.184 241,094 -0.00(-0.08%)
Oct 30, 2006 6.321 6.321 6.189 6.189 93,853 -0.15(-2.44%)
Oct 27, 2006 6.361 6.366 6.304 6.344 106,872 -0.04(-0.67%)
Oct 26, 2006 6.459 6.459 6.361 6.386 72,320 +0.01(+0.20%)
Oct 25, 2006 6.301 6.464 6.301 6.374 147,089 +0.06(+0.91%)
Oct 24, 2006 6.364 6.399 6.301 6.316 73,440 -0.08(-1.25%)
Oct 23, 2006 6.379 6.499 6.311 6.396 99,610 -0.10(-1.58%)
Oct 20, 2006 6.499 6.511 6.357 6.499 96,413 +0.00(+0.00%)
Oct 19, 2006 6.486 6.499 6.259 6.499 184,397 +0.01(+0.19%)
Oct 18, 2006 6.646 6.673 6.436 6.486 191,319 -0.14(-2.08%)
Oct 17, 2006 6.631 6.654 6.471 6.623 163,324 +0.02(+0.38%)
Oct 16, 2006 6.376 6.599 6.376 6.599 102,907 +0.12(+1.93%)
Oct 13, 2006 6.311 6.499 6.306 6.474 145,476 +0.19(+2.98%)
Oct 12, 2006 6.249 6.286 6.174 6.286 195,120 +0.12(+1.90%)
Oct 11, 2006 6.329 6.401 6.124 6.169 160,460 -0.12(-1.95%)
Oct 10, 2006 6.124 6.406 6.124 6.291 94,853 +0.14(+2.33%)
Oct 09, 2006 6.181 6.196 6.124 6.148 227,603 -0.03(-0.54%)
Oct 06, 2006 6.224 6.364 6.154 6.181 151,470 -0.06(-0.96%)
Oct 05, 2006 6.049 6.244 6.049 6.241 150,910 +0.12(+1.96%)
Oct 04, 2006 6.201 6.201 5.999 6.121 265,504 -0.03(-0.57%)
Oct 03, 2006 6.299 6.306 6.119 6.156 187,242 -0.15(-2.38%)
Oct 02, 2006 6.286 6.381 6.278 6.306 96,377 -0.13(-2.02%)
Sep 29, 2006 6.349 6.436 6.349 6.436 134,266 +0.08(+1.22%)
Sep 28, 2006 6.434 6.434 6.334 6.359 104,007 +0.05(+0.75%)
Sep 27, 2006 6.441 6.441 6.161 6.311 287,533 +0.04(+0.72%)
Sep 26, 2006 6.079 6.299 6.079 6.266 214,688 +0.14(+2.33%)
Sep 25, 2006 5.966 6.270 5.936 6.124 458,099 -0.15(-2.35%)
Sep 22, 2006 6.419 6.419 6.249 6.271 286,472 -0.10(-1.61%)
Sep 21, 2006 6.356 6.396 6.311 6.374 218,497 +0.01(+0.16%)
Sep 20, 2006 6.576 6.641 6.364 6.364 197,516 -0.16(-2.45%)
Sep 19, 2006 6.541 6.599 6.511 6.524 184,185 +0.03(+0.42%)
Sep 18, 2006 6.511 6.753 6.496 6.496 163,805 +0.02(+0.35%)
Sep 15, 2006 6.564 6.604 6.454 6.474 284,468 -0.14(-2.19%)
Sep 14, 2006 6.998 6.998 6.561 6.619 224,022 -0.20(-2.93%)
Sep 13, 2006 6.706 6.828 6.673 6.818 87,207 +0.16(+2.36%)
Sep 12, 2006 6.649 6.728 6.623 6.661 101,450 -0.05(-0.82%)
Sep 11, 2006 6.998 7.013 6.623 6.716 221,438 -0.28(-4.04%)
Sep 08, 2006 7.098 7.098 6.998 6.998 105,191 -0.09(-1.27%)
Sep 07, 2006 7.316 7.316 7.073 7.088 208,847 -0.18(-2.44%)
Sep 06, 2006 7.323 7.323 7.248 7.266 197,052 -0.02(-0.31%)
Sep 05, 2006 7.321 7.321 7.201 7.288 363,870 +0.15(+2.14%)
Sep 01, 2006 7.218 7.218 7.103 7.136 183,033 +0.01(+0.18%)
Aug 31, 2006 7.126 7.136 7.073 7.123 100,778 +0.04(+0.53%)
Aug 30, 2006 7.123 7.246 7.073 7.086 126,204 -0.05(-0.70%)
Aug 29, 2006 7.503 7.248 7.133 7.136 189,030 -0.06(-0.87%)
Aug 28, 2006 7.133 7.281 7.073 7.198 317,147 +0.12(+1.77%)
Aug 25, 2006 6.998 7.086 6.973 7.073 72,432 +0.10(+1.40%)
Aug 24, 2006 6.993 6.998 6.941 6.976 65,162 +0.02(+0.29%)
Aug 23, 2006 7.061 7.061 6.948 6.956 98,614 -0.03(-0.39%)
Aug 22, 2006 6.938 7.023 6.893 6.983 64,450 +0.06(+0.87%)
Aug 21, 2006 6.998 6.998 6.821 6.923 156,139 +0.05(+0.76%)
Aug 18, 2006 6.708 6.871 6.708 6.871 19,304 +0.12(+1.74%)
Aug 17, 2006 6.923 6.948 6.708 6.753 70,824 -0.04(-0.66%)
Aug 16, 2006 6.933 6.946 6.723 6.798 131,609 -0.11(-1.63%)
Aug 15, 2006 6.843 6.936 6.827 6.911 60,041 +0.06(+0.95%)
Aug 14, 2006 6.936 6.971 6.763 6.846 103,075 -0.05(-0.76%)
Aug 11, 2006 6.823 6.936 6.788 6.898 97,894 +0.09(+1.25%)
Aug 10, 2006 6.923 6.936 6.748 6.813 71,740 -0.12(-1.77%)
Aug 09, 2006 6.836 6.936 6.711 6.936 203,966 +0.11(+1.61%)
Aug 08, 2006 6.848 6.848 6.728 6.826 235,321 +0.00(+0.04%)
Aug 07, 2006 6.798 6.848 6.753 6.823 65,494 +0.02(+0.25%)
Aug 04, 2006 6.831 6.831 6.731 6.806 99,678 +0.10(+1.46%)
Aug 03, 2006 6.848 6.848 6.673 6.708 96,585 -0.07(-1.11%)
Aug 02, 2006 6.781 6.831 6.761 6.783 109,020 +0.06(+0.93%)
Aug 01, 2006 6.706 6.808 6.686 6.721 51,603 -0.03(-0.44%)
Jul 31, 2006 6.761 6.821 6.698 6.751 206,710 +0.07(+1.09%)
Jul 28, 2006 6.736 6.748 6.559 6.678 41,241 +0.02(+0.38%)
Jul 27, 2006 6.718 6.761 6.619 6.654 74,600 +0.07(+1.02%)
Jul 26, 2006 6.561 6.786 6.498 6.586 244,999 +0.09(+1.35%)
Jul 25, 2006 6.486 6.561 6.421 6.499 130,381 +0.03(+0.54%)
Jul 24, 2006 6.471 6.496 6.439 6.464 25,713 +0.03(+0.51%)
Jul 21, 2006 6.414 6.474 6.264 6.431 64,726 -0.04(-0.66%)
Jul 20, 2006 6.651 6.658 6.401 6.474 179,308 -0.24(-3.57%)
Jul 19, 2006 6.921 6.921 6.708 6.713 275,414 -0.14(-2.04%)
Jul 18, 2006 6.811 6.873 6.738 6.853 196,532 +0.05(+0.73%)
Jul 17, 2006 6.808 6.836 6.738 6.803 149,013 +0.06(+0.93%)
Jul 14, 2006 6.771 6.826 6.693 6.741 98,418 -0.02(-0.30%)
Jul 13, 2006 6.466 6.763 6.466 6.761 151,626 +0.30(+4.60%)
Jul 12, 2006 6.436 6.536 6.426 6.464 64,626 +0.04(+0.66%)
Jul 11, 2006 6.264 6.436 6.264 6.421 50,431 +0.11(+1.70%)
Jul 10, 2006 6.311 6.366 6.261 6.314 98,054 +0.02(+0.36%)
Jul 07, 2006 6.289 6.334 6.266 6.291 61,153 -0.07(-1.18%)
Jul 06, 2006 6.285 6.366 6.271 6.366 59,565 +0.12(+1.88%)
Jul 05, 2006 6.414 6.424 6.241 6.249 194,251 -0.13(-2.04%)
Jul 03, 2006 6.234 6.379 6.191 6.379 10,718 +0.10(+1.64%)
Jun 30, 2006 6.371 6.446 6.194 6.276 40,661 -0.04(-0.63%)
Jun 29, 2006 6.336 6.424 6.181 6.316 154,835 -0.01(-0.20%)
Jun 28, 2006 6.391 6.424 6.124 6.329 93,829 +0.02(+0.28%)
Jun 27, 2006 6.159 6.416 6.129 6.311 61,885 +0.16(+2.64%)
Jun 26, 2006 6.066 6.149 6.019 6.149 38,808 +0.15(+2.50%)
Jun 23, 2006 5.974 6.076 5.971 5.999 162,860 +0.03(+0.50%)
Jun 22, 2006 6.451 6.451 5.949 5.969 230,200 -0.09(-1.49%)
Jun 21, 2006 6.346 6.346 6.041 6.059 53,188 -0.03(-0.57%)
Jun 20, 2006 6.036 6.176 6.036 6.094 16,523 +0.06(+0.95%)
Jun 19, 2006 6.076 6.121 5.999 6.036 56,896 +0.00(+0.08%)
Jun 16, 2006 6.141 6.141 5.999 6.031 348,954 +0.03(+0.54%)
Jun 15, 2006 6.004 6.219 5.949 5.999 300,007 +0.02(+0.42%)
Jun 14, 2006 5.991 6.081 5.961 5.974 197,764 -0.04(-0.71%)
Jun 13, 2006 6.191 6.191 5.999 6.016 64,258 -0.17(-2.71%)
Jun 12, 2006 6.294 6.429 6.124 6.184 51,679 -0.04(-0.64%)
Jun 09, 2006 6.226 6.324 6.219 6.224 49,291 +0.00(+0.00%)
Jun 08, 2006 6.354 6.354 6.136 6.224 64,758 -0.10(-1.54%)
Jun 07, 2006 6.301 6.496 6.251 6.321 94,997 -0.00(-0.04%)
Jun 06, 2006 6.424 6.424 6.249 6.324 145,344 -0.16(-2.47%)
Jun 05, 2006 6.374 6.484 6.249 6.484 26,405 +0.11(+1.73%)
Jun 02, 2006 6.311 6.424 6.281 6.374 62,626 +0.06(+1.03%)
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.