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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2018 10.42 10.53 10.33 10.34 168,355 -0.16(-1.57%)
May 30, 2018 10.44 10.57 10.36 10.50 286,681 +0.11(+1.04%)
May 29, 2018 10.20 10.44 10.16 10.40 352,723 +0.14(+1.38%)
May 25, 2018 10.25 10.25 10.25 0 -0.09(-0.88%)
May 24, 2018 10.41 10.41 10.23 10.34 195,206 -0.11(-1.03%)
May 23, 2018 10.53 10.59 10.40 10.45 165,942 -0.05(-0.49%)
May 22, 2018 10.62 10.63 10.42 10.50 379,034 -0.07(-0.70%)
May 21, 2018 10.53 10.63 10.49 10.58 224,685 +0.15(+1.42%)
May 18, 2018 10.45 10.56 10.41 10.43 155,258 -0.02(-0.22%)
May 17, 2018 10.38 10.59 10.35 10.45 568,051 +0.09(+0.82%)
May 16, 2018 10.36 10.55 10.31 10.37 291,307 -0.01(-0.10%)
May 15, 2018 10.30 10.43 10.28 10.38 266,914 +0.02(+0.22%)
May 14, 2018 10.42 10.46 10.33 10.35 286,172 +0.03(+0.32%)
May 11, 2018 10.53 10.53 10.31 10.32 282,672 -0.12(-1.18%)
May 10, 2018 10.53 10.58 10.40 10.44 461,779 -0.06(-0.53%)
May 09, 2018 10.33 10.61 10.18 10.50 505,862 +0.42(+4.16%)
May 08, 2018 10.05 10.18 9.858 10.08 409,309 +0.27(+2.79%)
May 07, 2018 9.863 9.953 9.746 9.808 166,709 -0.02(-0.23%)
May 04, 2018 9.819 9.891 9.690 9.830 210,328 -0.02(-0.23%)
May 03, 2018 9.724 9.875 9.606 9.852 194,490 +0.08(+0.86%)
May 02, 2018 9.796 9.877 9.746 9.768 112,784 -0.06(-0.63%)
May 01, 2018 9.914 9.919 9.707 9.830 108,057 -0.09(-0.90%)
Apr 30, 2018 9.791 9.942 9.757 9.919 160,179 +0.17(+1.78%)
Apr 27, 2018 9.852 9.908 9.735 9.746 127,013 -0.18(-1.80%)
Apr 26, 2018 9.891 10.03 9.852 9.925 110,455 +0.03(+0.34%)
Apr 25, 2018 9.746 9.914 9.690 9.891 96,360 +0.15(+1.49%)
Apr 24, 2018 9.791 9.791 9.646 9.746 235,189 -0.01(-0.11%)
Apr 23, 2018 9.847 9.847 9.701 9.757 256,812 -0.09(-0.96%)
Apr 20, 2018 9.919 9.958 9.780 9.852 219,243 -0.07(-0.73%)
Apr 19, 2018 9.992 10.06 9.892 9.925 160,944 -0.07(-0.73%)
Apr 18, 2018 9.863 10.08 9.863 9.997 579,324 +0.17(+1.70%)
Apr 17, 2018 9.863 9.880 9.791 9.830 183,831 +0.01(+0.06%)
Apr 16, 2018 9.830 9.869 9.651 9.824 296,224 +0.06(+0.57%)
Apr 13, 2018 9.808 9.824 9.713 9.768 337,376 +0.00(+0.00%)
Apr 12, 2018 9.763 9.791 9.690 9.768 258,621 +0.01(+0.06%)
Apr 11, 2018 9.562 9.813 9.562 9.763 537,227 +0.18(+1.86%)
Apr 10, 2018 9.478 9.612 9.383 9.584 141,408 +0.20(+2.14%)
Apr 09, 2018 9.478 9.562 9.383 9.383 176,281 -0.06(-0.65%)
Apr 06, 2018 9.389 9.512 9.316 9.444 461,114 +0.01(+0.06%)
Apr 05, 2018 9.305 9.495 9.305 9.439 689,233 +0.13(+1.44%)
Apr 04, 2018 9.277 9.344 9.227 9.305 121,826 -0.05(-0.54%)
Apr 03, 2018 9.288 9.433 9.255 9.355 123,699 +0.09(+0.96%)
Apr 02, 2018 9.221 9.310 9.160 9.266 483,731 +0.02(+0.24%)
Mar 29, 2018 9.243 9.243 9.243 0 +0.02(+0.18%)
Mar 28, 2018 9.227 9.383 9.176 9.227 148,824 -0.03(-0.36%)
Mar 27, 2018 9.517 9.517 9.137 9.260 468,899 -0.26(-2.70%)
Mar 26, 2018 9.584 9.629 9.461 9.517 165,200 +0.04(+0.47%)
Mar 23, 2018 9.467 9.612 9.467 9.472 100,052 +0.01(+0.06%)
Mar 22, 2018 9.562 9.606 9.450 9.467 146,889 -0.20(-2.02%)
Mar 21, 2018 9.579 9.718 9.523 9.662 141,761 +0.08(+0.82%)
Mar 20, 2018 9.590 9.679 9.534 9.584 255,994 -0.01(-0.06%)
Mar 19, 2018 9.724 9.724 9.506 9.590 93,272 -0.18(-1.89%)
Mar 16, 2018 9.551 9.780 9.506 9.774 228,117 +0.25(+2.64%)
Mar 15, 2018 9.623 9.718 9.500 9.523 168,036 -0.08(-0.87%)
Mar 14, 2018 9.746 9.852 9.570 9.606 90,915 -0.14(-1.43%)
Mar 13, 2018 9.880 9.886 9.668 9.746 170,014 -0.12(-1.25%)
Mar 12, 2018 9.785 9.874 9.746 9.869 195,147 +0.08(+0.86%)
Mar 09, 2018 9.640 9.785 9.579 9.785 125,686 +0.24(+2.52%)
Mar 08, 2018 9.579 9.606 9.489 9.545 147,555 -0.03(-0.35%)
Mar 07, 2018 9.534 9.579 139,439 -0.14(-1.44%)
Mar 06, 2018 9.757 9.816 9.682 9.718 154,516 +0.04(+0.40%)
Mar 05, 2018 9.707 9.797 9.620 9.679 121,332 -0.03(-0.29%)
Mar 02, 2018 9.618 9.724 9.528 9.707 164,262 +0.08(+0.81%)
Mar 01, 2018 9.573 9.679 9.562 9.629 186,327 +0.06(+0.58%)
Feb 28, 2018 9.914 9.914 9.573 9.573 526,242 -0.20(-2.06%)
Feb 27, 2018 9.914 10.12 9.634 9.774 973,402 -0.39(-3.79%)
Feb 26, 2018 10.21 10.40 9.986 10.16 350,609 +0.03(+0.33%)
Feb 23, 2018 10.04 10.16 9.981 10.13 162,715 +0.10(+1.00%)
Feb 22, 2018 10.05 10.09 9.956 10.03 203,575 +0.04(+0.39%)
Feb 21, 2018 9.997 10.10 9.975 9.986 205,127 -0.04(-0.39%)
Feb 20, 2018 9.975 10.13 9.929 10.03 282,726 +0.01(+0.11%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.07(+0.74%)
Feb 15, 2018 9.825 9.984 9.770 9.940 442,225 +0.18(+1.86%)
Feb 14, 2018 9.457 9.830 9.446 9.759 344,885 +0.23(+2.42%)
Feb 13, 2018 9.523 9.633 9.416 9.529 245,947 -0.06(-0.63%)
Feb 12, 2018 9.430 9.677 9.430 9.589 182,916 +0.16(+1.69%)
Feb 09, 2018 9.468 9.518 9.199 9.430 483,141 +0.04(+0.47%)
Feb 08, 2018 9.589 9.660 9.323 9.386 433,050 -0.25(-2.62%)
Feb 07, 2018 9.710 9.858 9.496 9.638 480,691 -0.06(-0.62%)
Feb 06, 2018 9.523 9.737 9.523 9.699 159,800 +0.06(+0.63%)
Feb 05, 2018 9.611 9.825 9.523 9.638 184,784 -0.08(-0.79%)
Feb 02, 2018 9.781 9.825 9.649 9.715 274,762 -0.13(-1.34%)
Feb 01, 2018 10.05 10.21 9.688 9.847 768,186 -0.23(-2.29%)
Jan 31, 2018 10.10 10.23 10.00 10.08 176,980 -0.04(-0.43%)
Jan 30, 2018 10.19 10.19 10.19 10.12 393,573 -0.17(-1.65%)
Jan 29, 2018 10.28 10.34 10.18 10.29 252,536 +0.02(+0.16%)
Jan 26, 2018 10.29 10.34 10.24 10.28 160,638 -0.01(-0.11%)
Jan 25, 2018 10.32 10.38 10.23 10.29 192,523 -0.05(-0.53%)
Jan 24, 2018 10.35 10.38 10.25 10.34 342,206 -0.01(-0.05%)
Jan 23, 2018 10.39 10.39 10.25 10.35 327,096 +0.04(+0.43%)
Jan 22, 2018 10.19 10.30 10.08 10.30 450,700 +0.13(+1.24%)
Jan 19, 2018 10.12 10.25 10.03 10.18 234,029 +0.05(+0.54%)
Jan 18, 2018 10.20 10.24 10.08 10.12 197,734 -0.13(-1.28%)
Jan 17, 2018 10.17 10.30 10.09 10.25 121,976 +0.08(+0.81%)
Jan 16, 2018 10.45 10.45 10.16 10.17 240,184 -0.24(-2.27%)
Jan 12, 2018 10.41 10.41 10.41 0 +0.18(+1.77%)
Jan 11, 2018 10.12 10.31 10.11 10.23 308,815 +0.15(+1.53%)
Jan 10, 2018 10.08 10.10 9.968 10.07 282,539 -0.02(-0.22%)
Jan 09, 2018 10.24 10.27 9.973 10.09 260,687 -0.06(-0.59%)
Jan 08, 2018 10.04 10.24 10.04 10.15 148,532 +0.07(+0.71%)
Jan 05, 2018 10.12 10.20 10.04 10.08 286,471 -0.04(-0.38%)
Jan 04, 2018 9.935 10.17 9.935 10.12 354,160 +0.18(+1.82%)
Jan 03, 2018 9.869 10.02 9.633 9.940 777,766 +0.07(+0.72%)
Jan 02, 2018 9.863 9.935 9.726 9.869 202,369 +0.02(+0.22%)
Dec 29, 2017 9.847 9.847 9.847 0 -0.02(-0.22%)
Dec 28, 2017 9.819 9.929 9.732 9.869 240,975 +0.00(+0.00%)
Dec 27, 2017 10.08 10.08 9.874 9.869 155,034 -0.21(-2.07%)
Dec 26, 2017 9.929 10.17 9.929 10.08 199,432 +0.10(+1.05%)
Dec 22, 2017 9.962 10.01 9.913 9.973 116,783 +0.05(+0.50%)
Dec 21, 2017 9.732 10.03 9.655 9.924 226,746 +0.21(+2.15%)
Dec 20, 2017 9.578 9.754 9.529 9.715 141,029 +0.16(+1.72%)
Dec 19, 2017 9.693 9.796 9.512 9.550 232,135 -0.17(-1.75%)
Dec 18, 2017 9.792 9.858 9.710 9.721 150,264 +0.00(+0.00%)
Dec 15, 2017 9.743 9.819 9.638 9.721 349,959 -0.01(-0.11%)
Dec 14, 2017 9.940 9.999 9.699 9.732 294,806 -0.21(-2.10%)
Dec 13, 2017 9.869 10.02 9.808 9.940 262,785 +0.06(+0.61%)
Dec 12, 2017 10.04 10.11 9.787 9.880 291,106 -0.14(-1.37%)
Dec 11, 2017 10.03 10.19 9.885 10.02 581,850 -0.01(-0.11%)
Dec 08, 2017 9.880 10.15 9.828 10.03 363,382 +0.19(+1.90%)
Dec 07, 2017 9.814 9.907 9.751 9.841 179,542 +0.08(+0.84%)
Dec 06, 2017 9.869 9.937 9.715 9.759 470,302 -0.11(-1.11%)
Dec 05, 2017 9.836 9.995 9.825 9.869 141,923 +0.07(+0.73%)
Dec 04, 2017 9.946 9.990 9.776 9.797 458,198 -0.15(-1.49%)
Dec 01, 2017 9.869 10.12 9.858 9.946 669,024 +0.09(+0.89%)
Nov 30, 2017 9.682 9.918 9.572 9.858 625,499 +0.18(+1.87%)
Nov 29, 2017 9.743 9.787 9.633 9.677 508,657 -0.07(-0.68%)
Nov 28, 2017 9.754 9.825 9.627 9.743 770,846 +0.05(+0.57%)
Nov 27, 2017 9.358 9.715 9.358 9.688 506,385 +0.38(+4.07%)
Nov 24, 2017 9.347 9.408 9.298 9.309 18,481 -0.03(-0.29%)
Nov 22, 2017 9.331 9.380 9.293 9.336 93,601 +0.01(+0.12%)
Nov 21, 2017 9.216 9.408 9.216 9.325 139,954 +0.11(+1.19%)
Nov 20, 2017 9.391 9.468 9.188 9.216 281,738 -0.18(-1.87%)
Nov 17, 2017 9.282 9.408 9.254 9.391 107,052 +0.13(+1.36%)
Nov 16, 2017 9.342 9.408 9.188 9.265 138,804 -0.04(-0.46%)
Nov 15, 2017 9.388 9.415 9.264 9.308 371,823 -0.08(-0.86%)
Nov 14, 2017 9.448 9.512 9.372 9.388 208,369 -0.06(-0.68%)
Nov 13, 2017 9.701 9.720 9.415 9.453 808,299 -0.27(-2.83%)
Nov 10, 2017 9.690 9.836 9.609 9.728 100,111 +0.02(+0.22%)
Nov 09, 2017 9.739 9.857 9.663 9.706 108,383 +0.00(+0.00%)
Nov 08, 2017 9.620 9.750 9.537 9.706 137,889 +0.11(+1.12%)
Nov 07, 2017 9.971 9.971 9.448 9.599 235,860 -0.29(-2.94%)
Nov 06, 2017 9.906 9.932 9.825 9.890 656,085 +0.03(+0.27%)
Nov 03, 2017 9.766 9.922 9.766 9.863 195,626 +0.09(+0.94%)
Nov 02, 2017 9.884 9.898 9.733 9.771 291,179 -0.11(-1.15%)
Nov 01, 2017 9.771 9.949 9.747 9.884 204,111 +0.14(+1.44%)
Oct 31, 2017 9.674 9.744 9.626 9.744 318,898 +0.07(+0.72%)
Oct 30, 2017 9.550 9.674 9.512 9.674 317,198 +0.12(+1.24%)
Oct 27, 2017 9.394 9.582 9.356 9.556 404,485 +0.16(+1.66%)
Oct 26, 2017 9.356 9.502 9.316 9.399 200,082 +0.05(+0.52%)
Oct 25, 2017 9.378 9.405 9.184 9.351 246,874 +0.03(+0.35%)
Oct 24, 2017 9.313 9.383 9.270 9.318 128,686 +0.02(+0.23%)
Oct 23, 2017 9.356 9.405 9.238 9.297 75,924 -0.05(-0.58%)
Oct 20, 2017 9.291 9.496 9.251 9.351 275,277 +0.05(+0.58%)
Oct 19, 2017 9.308 9.318 9.232 9.297 78,961 -0.01(-0.12%)
Oct 18, 2017 9.297 9.453 9.254 9.308 95,198 +0.01(+0.12%)
Oct 17, 2017 9.286 9.351 9.221 9.297 94,640 +0.00(+0.00%)
Oct 16, 2017 9.367 9.367 9.264 9.297 96,141 +0.02(+0.17%)
Oct 13, 2017 9.270 9.313 9.189 9.281 119,689 +0.01(+0.06%)
Oct 12, 2017 9.038 9.345 9.006 9.275 243,914 +0.19(+2.14%)
Oct 11, 2017 9.108 9.108 9.033 9.081 61,178 +0.01(+0.06%)
Oct 10, 2017 9.108 9.162 9.070 9.076 84,815 -0.03(-0.30%)
Oct 09, 2017 9.167 9.216 9.081 9.103 40,330 -0.06(-0.71%)
Oct 06, 2017 9.259 9.259 9.065 9.167 156,084 -0.09(-0.99%)
Oct 05, 2017 9.162 9.361 9.146 9.259 135,172 +0.09(+1.00%)
Oct 04, 2017 9.216 9.275 9.146 9.167 132,812 -0.06(-0.70%)
Oct 03, 2017 9.345 9.364 9.146 9.232 103,051 -0.11(-1.21%)
Oct 02, 2017 9.308 9.367 9.248 9.345 71,474 +0.00(+0.00%)
Sep 29, 2017 9.232 9.351 9.141 9.345 105,834 +0.12(+1.29%)
Sep 28, 2017 9.340 9.345 9.119 9.227 331,372 -0.12(-1.27%)
Sep 27, 2017 9.415 9.421 9.286 9.345 199,368 -0.08(-0.80%)
Sep 26, 2017 9.345 9.464 9.291 9.421 82,097 +0.05(+0.52%)
Sep 25, 2017 9.324 9.453 9.324 9.372 168,035 +0.10(+1.05%)
Sep 22, 2017 9.264 9.432 9.232 9.275 174,375 +0.01(+0.06%)
Sep 21, 2017 9.286 9.297 9.221 9.270 73,435 -0.01(-0.12%)
Sep 20, 2017 9.243 9.309 9.221 9.281 135,970 +0.04(+0.41%)
Sep 19, 2017 9.281 9.313 9.230 9.243 84,693 -0.03(-0.29%)
Sep 18, 2017 9.270 9.297 9.189 9.270 74,499 -0.02(-0.17%)
Sep 15, 2017 9.184 9.367 9.173 9.286 337,471 +0.11(+1.17%)
Sep 14, 2017 9.297 9.429 9.162 9.178 254,227 -0.12(-1.28%)
Sep 13, 2017 9.227 9.405 9.211 9.297 165,042 +0.09(+1.00%)
Sep 12, 2017 9.167 9.332 9.141 9.205 107,470 +0.05(+0.53%)
Sep 11, 2017 9.221 9.259 9.130 9.157 123,806 -0.04(-0.41%)
Sep 08, 2017 9.340 9.340 9.124 9.194 139,670 -0.15(-1.56%)
Sep 07, 2017 9.410 9.410 9.205 9.340 62,080 -0.05(-0.57%)
Sep 06, 2017 9.453 9.520 9.297 9.394 223,142 -0.03(-0.29%)
Sep 05, 2017 9.539 9.659 9.297 9.421 473,536 -0.11(-1.13%)
Sep 01, 2017 9.302 9.601 9.278 9.529 149,014 +0.24(+2.61%)
Aug 31, 2017 9.205 9.356 9.205 9.286 145,263 +0.12(+1.35%)
Aug 30, 2017 9.114 9.221 9.089 9.162 113,040 +0.03(+0.30%)
Aug 29, 2017 9.281 9.281 9.081 9.135 260,907 -0.05(-0.59%)
Aug 28, 2017 9.027 9.297 8.893 9.189 3,268,265 +0.16(+1.79%)
Aug 25, 2017 9.049 9.076 8.952 9.027 80,729 +0.04(+0.42%)
Aug 24, 2017 8.930 9.022 8.882 8.990 156,338 +0.04(+0.48%)
Aug 23, 2017 8.882 8.995 8.876 8.947 88,548 +0.04(+0.42%)
Aug 22, 2017 8.898 8.941 8.839 8.909 143,153 +0.06(+0.73%)
Aug 21, 2017 8.898 8.914 8.782 8.844 862,271 -0.03(-0.30%)
Aug 18, 2017 8.812 8.928 8.726 8.871 144,828 +0.07(+0.80%)
Aug 17, 2017 8.893 8.893 8.763 8.801 193,779 -0.06(-0.73%)
Aug 16, 2017 8.957 8.968 8.800 8.866 258,107 -0.01(-0.12%)
Aug 15, 2017 8.984 9.006 8.804 8.876 140,091 -0.10(-1.13%)
Aug 14, 2017 8.999 9.006 8.850 8.977 239,564 -0.02(-0.18%)
Aug 11, 2017 8.634 9.073 8.581 8.993 659,160 +0.29(+3.28%)
Aug 10, 2017 8.649 8.821 8.649 8.708 406,043 +0.06(+0.67%)
Aug 09, 2017 8.702 8.845 8.644 8.649 484,371 -0.04(-0.49%)
Aug 08, 2017 8.993 9.179 8.628 8.692 394,443 -0.04(-0.42%)
Aug 07, 2017 8.687 8.861 8.591 8.729 97,771 +0.08(+0.92%)
Aug 04, 2017 8.634 8.787 8.586 8.649 535,051 +0.01(+0.12%)
Aug 03, 2017 8.930 8.930 8.618 8.639 341,717 -0.29(-3.26%)
Aug 02, 2017 8.782 8.967 8.702 8.930 655,472 +0.15(+1.69%)
Aug 01, 2017 8.829 8.888 8.734 8.782 440,758 -0.02(-0.18%)
Jul 31, 2017 8.835 8.919 8.776 8.798 209,486 -0.03(-0.36%)
Jul 28, 2017 8.713 8.840 8.671 8.829 159,139 +0.11(+1.21%)
Jul 27, 2017 8.713 8.724 8.612 8.724 134,296 +0.06(+0.67%)
Jul 26, 2017 8.623 8.721 8.575 8.665 225,130 +0.09(+1.05%)
Jul 25, 2017 8.597 8.607 8.523 8.575 290,301 +0.02(+0.25%)
Jul 24, 2017 8.523 8.554 8.480 8.554 255,804 +0.05(+0.56%)
Jul 21, 2017 8.501 8.507 8.441 8.507 207,173 +0.04(+0.44%)
Jul 20, 2017 8.496 8.480 8.470 175,002 -0.03(-0.31%)
Jul 19, 2017 8.464 8.538 8.444 8.496 163,915 +0.03(+0.37%)
Jul 18, 2017 8.491 8.501 8.433 8.464 154,700 -0.03(-0.31%)
Jul 17, 2017 8.586 8.586 8.422 8.491 133,073 -0.11(-1.23%)
Jul 14, 2017 8.464 8.597 8.380 8.597 403,475 +0.11(+1.31%)
Jul 13, 2017 8.464 8.507 8.337 8.486 250,583 +0.02(+0.25%)
Jul 12, 2017 8.544 8.549 8.401 8.464 163,843 -0.02(-0.19%)
Jul 11, 2017 8.454 8.499 8.348 8.480 170,142 +0.06(+0.75%)
Jul 10, 2017 8.480 8.491 8.343 8.417 119,099 -0.11(-1.24%)
Jul 07, 2017 8.390 8.523 8.210 8.523 306,919 +0.12(+1.38%)
Jul 06, 2017 8.496 8.528 8.306 8.406 219,643 -0.06(-0.69%)
Jul 05, 2017 8.464 8.501 8.295 8.464 219,786 -0.01(-0.12%)
Jul 03, 2017 8.359 8.517 8.343 8.475 86,179 +0.14(+1.65%)
Jun 30, 2017 8.491 8.523 8.232 8.337 592,885 -0.15(-1.81%)
Jun 29, 2017 8.470 8.499 8.348 8.491 620,171 +0.04(+0.50%)
Jun 28, 2017 8.438 8.565 8.369 8.448 415,809 +0.02(+0.25%)
Jun 27, 2017 8.443 8.480 8.337 8.427 535,031 +0.00(+0.00%)
Jun 26, 2017 8.374 8.448 8.269 8.427 275,629 +0.06(+0.76%)
Jun 23, 2017 8.173 8.374 8.147 8.364 254,172 +0.21(+2.53%)
Jun 22, 2017 8.179 8.295 8.110 8.158 555,510 -0.02(-0.19%)
Jun 21, 2017 8.226 8.263 8.015 8.173 651,905 -0.05(-0.58%)
Jun 20, 2017 8.210 8.290 8.068 8.221 661,343 -0.05(-0.64%)
Jun 19, 2017 8.295 8.316 8.089 8.274 1,646,535 +0.04(+0.51%)
Jun 16, 2017 8.396 8.396 8.110 8.232 621,573 -0.11(-1.27%)
Jun 15, 2017 8.179 8.396 8.025 8.337 650,979 +0.13(+1.61%)
Jun 14, 2017 8.284 8.405 7.999 8.205 443,533 -0.10(-1.21%)
Jun 13, 2017 8.454 8.538 8.300 8.306 429,566 -0.05(-0.57%)
Jun 12, 2017 8.612 8.623 8.332 8.353 323,224 +0.02(+0.25%)
Jun 09, 2017 8.369 8.501 8.269 8.332 403,541 +0.01(+0.13%)
Jun 08, 2017 8.401 8.464 8.306 8.322 156,505 -0.10(-1.13%)
Jun 07, 2017 8.602 8.602 8.385 8.417 256,590 -0.20(-2.33%)
Jun 06, 2017 8.618 8.639 8.464 8.618 339,126 +0.05(+0.62%)
Jun 05, 2017 8.512 8.639 8.443 8.565 261,675 -0.02(-0.25%)
Jun 02, 2017 8.549 8.612 8.411 8.586 413,567 +0.02(+0.25%)
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.