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

Black Stone Minerals LP (NY: BSM )

15.95 -0.27 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2017 8.814 8.890 8.711 8.836 826,114 -0.02(-0.18%)
May 30, 2017 8.885 8.928 8.798 8.852 324,113 -0.09(-1.03%)
May 26, 2017 8.928 8.955 8.793 8.944 178,654 +0.09(+1.04%)
May 25, 2017 9.139 9.139 8.803 8.852 129,865 -0.24(-2.68%)
May 24, 2017 9.101 9.139 9.036 9.096 187,374 -0.02(-0.24%)
May 23, 2017 9.052 9.117 8.960 9.117 82,941 +0.09(+0.96%)
May 22, 2017 9.106 9.178 8.950 9.031 258,226 +0.01(+0.06%)
May 19, 2017 8.917 9.106 8.917 9.025 144,271 +0.17(+1.89%)
May 18, 2017 8.906 9.031 8.787 8.858 121,149 -0.05(-0.61%)
May 17, 2017 8.868 8.993 8.782 8.912 179,181 +0.01(+0.06%)
May 16, 2017 9.047 9.047 8.814 8.906 200,958 -0.02(-0.26%)
May 15, 2017 9.020 9.067 8.871 8.929 351,851 -0.06(-0.71%)
May 12, 2017 8.961 9.062 8.935 8.993 336,128 +0.06(+0.65%)
May 11, 2017 9.041 9.067 8.892 8.935 257,152 +0.01(+0.06%)
May 10, 2017 9.094 9.094 8.865 8.929 732,377 -0.07(-0.77%)
May 09, 2017 8.919 9.153 8.653 8.998 537,396 +0.29(+3.36%)
May 08, 2017 8.509 8.764 8.397 8.706 787,366 +0.26(+3.09%)
May 05, 2017 8.413 8.504 8.259 8.445 1,242,623 +0.11(+1.28%)
May 04, 2017 8.376 8.418 8.233 8.339 334,345 -0.05(-0.63%)
May 03, 2017 8.451 8.493 8.323 8.392 121,927 -0.05(-0.63%)
May 02, 2017 8.520 8.520 8.323 8.445 246,550 -0.03(-0.38%)
May 01, 2017 8.520 8.732 8.472 8.477 180,661 -0.01(-0.13%)
Apr 28, 2017 8.669 8.722 8.477 8.488 261,884 -0.17(-1.97%)
Apr 27, 2017 8.722 8.802 8.557 8.658 294,809 -0.17(-1.93%)
Apr 26, 2017 8.626 8.833 8.615 8.828 207,202 +0.14(+1.59%)
Apr 25, 2017 8.647 8.764 8.584 8.690 126,268 +0.05(+0.62%)
Apr 24, 2017 8.732 8.743 8.552 8.637 227,895 -0.12(-1.40%)
Apr 21, 2017 8.764 8.945 8.677 8.759 101,277 -0.02(-0.24%)
Apr 20, 2017 8.786 8.791 8.637 8.780 174,736 +0.01(+0.06%)
Apr 19, 2017 8.775 8.868 8.647 8.775 706,278 -0.01(-0.12%)
Apr 18, 2017 8.669 8.818 8.610 8.786 101,098 +0.12(+1.35%)
Apr 17, 2017 8.759 8.775 8.467 8.669 158,815 -0.10(-1.09%)
Apr 13, 2017 8.796 8.940 8.685 8.764 100,284 -0.04(-0.48%)
Apr 12, 2017 8.935 8.950 8.732 8.807 111,763 -0.06(-0.66%)
Apr 11, 2017 8.855 8.913 8.754 8.865 102,377 +0.02(+0.24%)
Apr 10, 2017 8.823 8.908 8.823 8.844 51,662 +0.02(+0.24%)
Apr 07, 2017 8.786 8.865 8.748 8.823 64,629 -0.02(-0.18%)
Apr 06, 2017 8.908 8.935 8.786 8.839 147,610 -0.14(-1.54%)
Apr 05, 2017 8.935 9.030 8.774 8.977 287,700 +0.13(+1.44%)
Apr 04, 2017 8.759 8.876 8.610 8.849 111,479 +0.00(+0.00%)
Apr 03, 2017 8.780 8.961 8.573 8.849 231,607 +0.07(+0.79%)
Mar 31, 2017 8.594 8.820 8.286 8.780 398,290 +0.19(+2.17%)
Mar 30, 2017 8.642 8.780 8.562 8.594 127,547 -0.06(-0.68%)
Mar 29, 2017 8.706 8.743 8.589 8.653 261,450 -0.06(-0.73%)
Mar 28, 2017 8.669 8.802 8.642 8.716 496,429 +0.03(+0.37%)
Mar 27, 2017 8.802 8.802 8.562 8.685 438,793 -0.13(-1.45%)
Mar 24, 2017 8.887 9.110 8.812 8.812 354,725 +0.03(+0.36%)
Mar 23, 2017 8.913 8.913 8.690 8.780 685,101 -0.21(-2.31%)
Mar 22, 2017 8.764 9.083 8.690 8.988 301,426 +0.17(+1.93%)
Mar 21, 2017 8.839 8.966 8.690 8.818 239,396 -0.02(-0.24%)
Mar 20, 2017 8.812 8.865 8.679 8.839 549,485 -0.06(-0.72%)
Mar 17, 2017 9.014 9.052 8.881 8.903 492,858 -0.12(-1.30%)
Mar 16, 2017 9.174 9.174 8.956 9.020 300,445 -0.12(-1.34%)
Mar 15, 2017 9.105 9.179 8.961 9.142 438,795 +0.09(+1.00%)
Mar 14, 2017 9.147 9.199 8.961 9.052 230,184 -0.13(-1.39%)
Mar 13, 2017 9.030 9.251 8.876 9.179 347,824 +0.20(+2.19%)
Mar 10, 2017 9.153 9.206 8.956 8.982 175,097 -0.15(-1.69%)
Mar 09, 2017 8.956 9.294 8.828 9.137 369,801 +0.11(+1.18%)
Mar 08, 2017 9.105 9.174 8.950 9.030 315,813 -0.09(-0.99%)
Mar 07, 2017 9.169 9.195 8.914 9.121 297,002 -0.04(-0.46%)
Mar 06, 2017 9.291 9.333 9.067 9.163 257,812 -0.11(-1.15%)
Mar 03, 2017 9.349 9.387 9.206 9.270 179,320 -0.04(-0.40%)
Mar 02, 2017 9.158 9.355 9.094 9.307 514,415 -0.02(-0.23%)
Mar 01, 2017 9.301 9.450 9.041 9.328 373,863 +0.01(+0.11%)
Feb 28, 2017 9.254 9.424 8.833 9.317 375,030 -0.11(-1.13%)
Feb 27, 2017 9.434 9.509 9.264 9.424 132,930 +0.06(+0.62%)
Feb 24, 2017 9.349 9.381 9.200 9.365 256,777 -0.12(-1.23%)
Feb 23, 2017 9.445 9.594 9.333 9.482 136,614 +0.03(+0.34%)
Feb 22, 2017 9.546 9.690 9.339 9.450 192,180 -0.12(-1.28%)
Feb 21, 2017 9.445 9.684 9.381 9.573 545,136 +0.15(+1.58%)
Feb 17, 2017 9.424 9.424 9.424 0 +0.01(+0.06%)
Feb 16, 2017 9.567 9.621 9.321 9.418 157,341 -0.15(-1.56%)
Feb 15, 2017 9.312 9.581 9.153 9.567 231,626 +0.23(+2.49%)
Feb 14, 2017 9.277 9.392 9.183 9.335 169,745 +0.08(+0.90%)
Feb 13, 2017 9.235 9.340 9.178 9.251 161,113 -0.04(-0.39%)
Feb 10, 2017 9.371 9.477 9.204 9.288 208,394 -0.10(-1.06%)
Feb 09, 2017 9.209 9.408 9.162 9.387 104,789 +0.13(+1.41%)
Feb 08, 2017 9.288 9.418 9.193 9.256 118,834 -0.14(-1.45%)
Feb 07, 2017 9.565 9.800 9.267 9.392 272,657 -0.24(-2.45%)
Feb 06, 2017 9.701 9.936 9.591 9.628 195,181 -0.20(-2.02%)
Feb 03, 2017 9.926 9.936 9.779 9.827 156,155 -0.10(-1.05%)
Feb 02, 2017 9.607 9.942 9.570 9.931 112,222 +0.29(+3.04%)
Feb 01, 2017 9.706 9.806 9.528 9.638 83,052 -0.06(-0.65%)
Jan 31, 2017 9.628 9.743 9.612 9.701 129,890 +0.05(+0.49%)
Jan 30, 2017 9.586 9.863 9.486 9.654 109,139 +0.00(+0.00%)
Jan 27, 2017 9.842 9.921 9.649 9.654 245,081 -0.24(-2.43%)
Jan 26, 2017 9.816 9.926 9.800 9.895 80,105 +0.07(+0.75%)
Jan 25, 2017 9.717 9.968 9.717 9.821 129,248 +0.12(+1.24%)
Jan 24, 2017 9.696 9.748 9.659 9.701 102,601 +0.01(+0.05%)
Jan 23, 2017 9.800 9.840 9.628 9.696 174,435 -0.16(-1.59%)
Jan 20, 2017 9.905 9.967 9.832 9.853 37,169 -0.03(-0.26%)
Jan 19, 2017 9.769 9.916 9.759 9.879 40,548 +0.08(+0.85%)
Jan 18, 2017 9.800 9.842 9.727 9.795 43,371 -0.01(-0.05%)
Jan 17, 2017 9.863 10.00 9.736 9.800 124,444 -0.06(-0.58%)
Jan 13, 2017 9.858 9.858 9.858 0 -0.08(-0.79%)
Jan 12, 2017 9.973 10.08 9.764 9.936 217,316 -0.04(-0.42%)
Jan 11, 2017 10.08 10.18 9.942 9.978 132,715 -0.09(-0.88%)
Jan 10, 2017 9.957 10.17 9.951 10.07 242,130 +0.07(+0.68%)
Jan 09, 2017 10.04 10.23 9.855 9.999 209,035 -0.04(-0.37%)
Jan 06, 2017 9.900 10.12 9.790 10.04 163,297 +0.12(+1.16%)
Jan 05, 2017 9.863 10.01 9.842 9.921 150,290 +0.06(+0.58%)
Jan 04, 2017 9.968 10.01 9.732 9.863 115,847 -0.12(-1.21%)
Jan 03, 2017 9.947 10.18 9.795 9.984 163,190 +0.16(+1.60%)
Dec 30, 2016 9.827 9.827 9.827 0 +0.15(+1.51%)
Dec 29, 2016 9.936 9.970 9.675 9.680 152,169 -0.28(-2.84%)
Dec 28, 2016 10.08 10.08 9.895 9.963 101,894 -0.08(-0.83%)
Dec 27, 2016 9.942 10.06 9.868 10.05 73,571 +0.12(+1.21%)
Dec 23, 2016 9.926 9.926 9.926 0 -0.17(-1.71%)
Dec 22, 2016 10.11 10.39 9.947 10.10 386,450 -0.13(-1.28%)
Dec 21, 2016 10.30 10.30 10.07 10.23 253,899 +0.01(+0.10%)
Dec 20, 2016 10.10 10.25 10.02 10.22 208,954 +0.12(+1.19%)
Dec 19, 2016 9.994 10.12 9.868 10.10 77,475 +0.06(+0.57%)
Dec 16, 2016 9.916 10.08 9.842 10.04 573,379 +0.14(+1.37%)
Dec 15, 2016 9.868 9.957 9.738 9.905 143,549 +0.05(+0.48%)
Dec 14, 2016 9.879 9.968 9.779 9.858 267,034 -0.03(-0.26%)
Dec 13, 2016 9.868 10.00 9.602 9.884 234,890 +0.12(+1.18%)
Dec 12, 2016 9.701 9.942 9.486 9.769 350,390 +0.17(+1.74%)
Dec 09, 2016 9.769 9.858 9.596 9.602 144,012 -0.14(-1.45%)
Dec 08, 2016 9.680 9.900 9.560 9.743 124,704 +0.04(+0.38%)
Dec 07, 2016 9.779 9.779 9.596 9.706 111,723 -0.08(-0.80%)
Dec 06, 2016 9.926 9.942 9.759 9.785 86,156 -0.16(-1.58%)
Dec 05, 2016 9.999 10.18 9.942 9.942 208,729 +0.02(+0.16%)
Dec 02, 2016 9.774 9.963 9.649 9.926 408,193 +0.15(+1.55%)
Dec 01, 2016 9.921 10.09 9.675 9.774 158,697 +0.02(+0.16%)
Nov 30, 2016 10.23 10.26 9.706 9.759 286,833 +0.13(+1.30%)
Nov 29, 2016 9.811 9.832 9.560 9.633 206,579 -0.26(-2.64%)
Nov 28, 2016 9.868 9.994 9.779 9.895 572,958 +0.12(+1.23%)
Nov 25, 2016 9.895 9.947 9.738 9.774 43,172 -0.12(-1.16%)
Nov 23, 2016 9.889 9.889 9.889 0 +0.07(+0.69%)
Nov 22, 2016 9.916 10.04 9.696 9.821 198,309 -0.06(-0.58%)
Nov 21, 2016 9.942 10.06 9.837 9.879 453,363 +0.06(+0.59%)
Nov 18, 2016 9.575 9.921 9.564 9.821 483,282 +0.27(+2.79%)
Nov 17, 2016 9.617 9.670 9.413 9.554 184,132 +0.14(+1.50%)
Nov 16, 2016 9.361 9.539 9.287 9.413 165,105 +0.04(+0.45%)
Nov 15, 2016 9.303 9.586 9.288 9.371 247,558 +0.29(+3.15%)
Nov 14, 2016 9.013 9.167 8.972 9.085 247,179 +0.05(+0.51%)
Nov 11, 2016 9.075 9.136 9.008 9.039 89,148 -0.11(-1.24%)
Nov 10, 2016 9.291 9.389 9.033 9.152 144,899 -0.10(-1.11%)
Nov 09, 2016 9.100 9.486 9.100 9.255 189,311 +0.05(+0.56%)
Nov 08, 2016 9.378 9.378 9.028 9.203 207,239 +0.11(+1.25%)
Nov 07, 2016 8.900 9.167 8.781 9.090 160,421 +0.32(+3.64%)
Nov 04, 2016 8.750 8.802 8.719 8.771 85,982 -0.03(-0.29%)
Nov 03, 2016 8.864 8.951 8.755 8.797 76,093 -0.09(-0.98%)
Nov 02, 2016 9.008 9.028 8.745 8.884 148,056 -0.15(-1.65%)
Nov 01, 2016 9.033 9.075 8.920 9.033 111,374 +0.02(+0.23%)
Oct 31, 2016 9.008 9.044 8.956 9.013 482,248 +0.00(+0.00%)
Oct 28, 2016 9.085 9.095 8.987 9.013 252,667 -0.12(-1.30%)
Oct 27, 2016 9.131 9.286 9.085 9.131 123,687 +0.02(+0.17%)
Oct 26, 2016 9.147 9.275 9.008 9.116 248,508 -0.08(-0.84%)
Oct 25, 2016 9.409 9.485 9.157 9.193 237,228 -0.23(-2.40%)
Oct 24, 2016 9.651 9.775 9.389 9.419 511,542 -0.22(-2.24%)
Oct 21, 2016 9.270 9.754 9.260 9.636 674,284 +0.32(+3.43%)
Oct 20, 2016 9.399 9.409 9.208 9.316 213,555 -0.08(-0.82%)
Oct 19, 2016 9.378 9.564 9.332 9.394 3,389,915 +0.02(+0.16%)
Oct 18, 2016 9.522 9.522 9.353 9.378 206,372 -0.04(-0.44%)
Oct 17, 2016 9.224 9.607 9.198 9.419 372,867 +0.21(+2.29%)
Oct 14, 2016 9.327 9.389 9.167 9.208 158,224 -0.10(-1.11%)
Oct 13, 2016 9.229 9.425 9.229 9.311 175,395 +0.05(+0.50%)
Oct 12, 2016 9.157 9.347 9.100 9.265 156,472 +0.08(+0.90%)
Oct 11, 2016 9.358 9.358 9.141 9.183 195,263 -0.21(-2.25%)
Oct 10, 2016 9.347 9.667 9.270 9.394 239,330 +0.08(+0.83%)
Oct 07, 2016 8.982 9.316 8.982 9.316 103,033 +0.30(+3.37%)
Oct 06, 2016 9.085 9.286 9.008 9.013 353,822 -0.11(-1.19%)
Oct 05, 2016 9.131 9.378 9.003 9.121 392,987 +0.08(+0.85%)
Oct 04, 2016 9.069 9.154 8.848 9.044 253,584 +0.02(+0.17%)
Oct 03, 2016 9.188 9.188 8.972 9.028 259,350 -0.14(-1.52%)
Sep 30, 2016 9.306 9.347 9.167 9.167 64,827 -0.08(-0.84%)
Sep 29, 2016 9.013 9.383 9.013 9.244 146,723 +0.20(+2.22%)
Sep 28, 2016 8.771 9.275 8.735 9.044 290,349 +0.28(+3.17%)
Sep 27, 2016 8.982 8.982 8.622 8.766 421,247 -0.26(-2.85%)
Sep 26, 2016 9.039 9.293 8.948 9.023 314,310 +0.01(+0.11%)
Sep 23, 2016 9.085 9.141 9.003 9.013 220,300 -0.13(-1.41%)
Sep 22, 2016 9.141 9.218 9.085 9.141 82,154 +0.06(+0.62%)
Sep 21, 2016 9.244 9.244 8.961 9.085 543,584 -0.06(-0.62%)
Sep 20, 2016 9.044 9.260 8.874 9.141 440,692 +0.07(+0.79%)
Sep 19, 2016 8.951 9.219 8.951 9.069 452,221 +0.10(+1.15%)
Sep 16, 2016 9.594 9.708 8.884 8.966 2,433,313 -0.75(-7.73%)
Sep 15, 2016 9.543 10.11 9.543 9.718 1,141,282 +0.24(+2.50%)
Sep 14, 2016 9.466 9.594 9.332 9.481 713,734 +0.05(+0.55%)
Sep 13, 2016 9.615 9.646 9.301 9.430 680,380 -0.25(-2.60%)
Sep 12, 2016 9.260 9.731 9.260 9.682 902,404 +0.32(+3.47%)
Sep 09, 2016 9.466 9.466 9.286 9.358 682,012 -0.13(-1.36%)
Sep 08, 2016 9.141 9.528 9.141 9.486 721,093 +0.33(+3.60%)
Sep 07, 2016 9.075 9.162 8.915 9.157 502,724 +0.16(+1.77%)
Sep 06, 2016 8.750 9.116 8.601 8.997 826,874 +0.38(+4.36%)
Sep 02, 2016 8.472 8.622 8.622 8.622 517,753 +0.15(+1.76%)
Sep 01, 2016 8.236 8.472 8.236 8.472 400,329 +0.13(+1.60%)
Aug 31, 2016 8.292 8.359 8.210 8.339 437,380 +0.01(+0.12%)
Aug 30, 2016 8.210 8.339 8.207 8.328 669,141 +0.12(+1.44%)
Aug 29, 2016 8.081 8.210 8.061 8.210 404,121 +0.10(+1.21%)
Aug 26, 2016 8.107 8.225 8.102 8.112 174,110 -0.08(-1.00%)
Aug 25, 2016 7.989 8.210 7.989 8.194 233,694 +0.17(+2.12%)
Aug 24, 2016 8.050 8.081 7.978 8.025 83,477 -0.06(-0.70%)
Aug 23, 2016 8.061 8.109 8.014 8.081 610,218 +0.04(+0.51%)
Aug 22, 2016 8.107 8.175 7.901 8.040 1,403,589 -0.08(-1.01%)
Aug 19, 2016 8.071 8.194 8.044 8.122 152,477 +0.00(+0.00%)
Aug 18, 2016 7.978 8.205 7.937 8.122 1,215,504 +0.22(+2.80%)
Aug 17, 2016 8.133 8.133 7.850 7.901 1,291,092 -0.19(-2.29%)
Aug 16, 2016 8.169 8.236 8.004 8.086 2,693,407 -0.01(-0.14%)
Aug 15, 2016 8.189 8.199 7.997 8.098 570,717 -0.01(-0.12%)
Aug 12, 2016 8.169 8.264 8.108 8.108 281,386 -0.01(-0.06%)
Aug 11, 2016 8.234 8.234 8.113 8.113 106,691 -0.03(-0.31%)
Aug 10, 2016 8.376 8.472 8.113 8.138 184,596 -0.17(-2.07%)
Aug 09, 2016 8.528 8.639 8.260 8.310 129,293 -0.12(-1.38%)
Aug 08, 2016 8.457 8.548 8.391 8.426 107,185 -0.04(-0.48%)
Aug 05, 2016 8.174 8.881 8.098 8.467 562,830 +0.30(+3.72%)
Aug 04, 2016 7.724 8.219 7.709 8.164 330,420 +0.22(+2.80%)
Aug 03, 2016 7.881 7.997 7.825 7.941 83,007 +0.05(+0.64%)
Aug 02, 2016 7.759 7.961 7.709 7.891 91,658 +0.24(+3.10%)
Aug 01, 2016 7.875 7.898 7.618 7.653 135,459 -0.24(-3.01%)
Jul 29, 2016 7.901 7.977 7.855 7.891 77,456 +0.01(+0.06%)
Jul 28, 2016 7.936 8.047 7.830 7.886 101,795 -0.06(-0.70%)
Jul 27, 2016 7.800 8.002 7.800 7.941 198,244 +0.13(+1.62%)
Jul 26, 2016 7.724 7.918 7.709 7.815 94,152 +0.08(+1.05%)
Jul 25, 2016 7.678 7.744 7.592 7.734 167,701 -0.14(-1.80%)
Jul 22, 2016 7.759 7.875 7.742 7.875 50,915 +0.13(+1.63%)
Jul 21, 2016 7.759 7.831 7.729 7.749 53,192 +0.03(+0.33%)
Jul 20, 2016 7.648 7.810 7.619 7.724 74,678 +0.11(+1.39%)
Jul 19, 2016 7.688 7.704 7.567 7.618 301,794 -0.05(-0.59%)
Jul 18, 2016 7.678 7.744 7.643 7.663 88,807 -0.02(-0.20%)
Jul 15, 2016 7.714 7.784 7.678 7.678 108,487 -0.03(-0.39%)
Jul 14, 2016 7.891 7.891 7.709 7.709 154,259 -0.10(-1.23%)
Jul 13, 2016 7.997 8.027 7.729 7.805 198,638 -0.17(-2.09%)
Jul 12, 2016 7.956 8.088 7.891 7.972 344,321 +0.12(+1.55%)
Jul 11, 2016 7.891 7.966 7.810 7.850 198,201 +0.04(+0.52%)
Jul 08, 2016 7.820 7.972 7.749 7.810 263,647 +0.06(+0.78%)
Jul 07, 2016 7.592 7.855 7.592 7.749 297,092 +0.17(+2.20%)
Jul 06, 2016 7.562 7.623 7.446 7.582 111,455 +0.02(+0.20%)
Jul 05, 2016 7.678 7.891 7.436 7.567 86,380 -0.18(-2.28%)
Jul 01, 2016 7.840 7.744 7.744 7.744 65,481 -0.09(-1.16%)
Jun 30, 2016 7.961 7.972 7.810 7.835 102,303 -0.15(-1.84%)
Jun 29, 2016 7.704 8.295 7.683 7.982 261,991 +0.36(+4.71%)
Jun 28, 2016 7.350 7.673 7.350 7.623 83,588 +0.39(+5.45%)
Jun 27, 2016 7.587 7.587 7.198 7.228 265,639 -0.36(-4.73%)
Jun 24, 2016 7.456 7.683 7.456 7.587 417,261 -0.03(-0.40%)
Jun 23, 2016 7.709 7.800 7.582 7.618 110,459 -0.04(-0.46%)
Jun 22, 2016 7.724 7.724 7.582 7.653 139,087 -0.01(-0.13%)
Jun 21, 2016 7.744 7.744 7.582 7.663 65,572 -0.06(-0.72%)
Jun 20, 2016 7.754 7.834 7.608 7.719 54,579 +0.07(+0.86%)
Jun 17, 2016 7.724 7.886 7.618 7.653 158,326 +0.04(+0.46%)
Jun 16, 2016 7.582 7.648 7.436 7.618 159,286 +0.03(+0.40%)
Jun 15, 2016 7.633 7.734 7.421 7.587 295,016 -0.04(-0.53%)
Jun 14, 2016 7.633 7.668 7.560 7.628 152,364 -0.01(-0.07%)
Jun 13, 2016 7.906 7.906 7.592 7.633 274,921 -0.24(-3.08%)
Jun 10, 2016 7.946 8.068 7.739 7.875 209,220 -0.09(-1.08%)
Jun 09, 2016 7.916 8.088 7.916 7.961 254,378 -0.06(-0.76%)
Jun 08, 2016 8.138 8.361 7.997 8.022 414,013 -0.07(-0.81%)
Jun 07, 2016 7.941 8.138 7.896 8.088 452,030 +0.19(+2.43%)
Jun 06, 2016 7.992 8.161 7.648 7.896 404,256 +0.01(+0.13%)
Jun 03, 2016 7.870 8.143 7.704 7.886 489,942 +0.07(+0.91%)
Jun 02, 2016 7.719 7.896 7.668 7.815 69,426 +0.04(+0.45%)
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.