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

Mach Natural Resources LP (NY: MNR )

19.23 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2015 6.515 6.563 6.488 6.522 398,936 -0.04(-0.63%)
Aug 28, 2015 6.481 6.611 6.460 6.563 429,769 +0.06(+0.95%)
Aug 27, 2015 6.467 6.536 6.357 6.501 373,650 +0.09(+1.39%)
Aug 26, 2015 6.405 6.440 6.254 6.412 537,825 +0.11(+1.74%)
Aug 25, 2015 6.570 6.570 6.207 6.303 611,930 -0.09(-1.39%)
Aug 24, 2015 6.577 6.577 6.392 6.392 493,304 -0.28(-4.21%)
Aug 21, 2015 6.693 6.748 6.645 6.673 334,841 -0.10(-1.52%)
Aug 20, 2015 6.769 6.844 6.700 6.775 253,452 -0.01(-0.20%)
Aug 19, 2015 6.837 6.844 6.714 6.789 313,925 -0.04(-0.60%)
Aug 18, 2015 6.686 6.837 6.631 6.830 512,405 +0.12(+1.73%)
Aug 17, 2015 6.645 6.727 6.611 6.714 427,724 -0.01(-0.20%)
Aug 14, 2015 6.638 6.727 6.618 6.727 259,056 +0.05(+0.82%)
Aug 13, 2015 6.570 6.686 6.542 6.673 372,016 +0.05(+0.72%)
Aug 12, 2015 6.557 6.652 6.527 6.625 389,097 +0.02(+0.31%)
Aug 11, 2015 6.409 6.611 6.409 6.604 301,549 +0.13(+2.09%)
Aug 10, 2015 6.550 6.550 6.422 6.469 434,140 -0.03(-0.52%)
Aug 07, 2015 6.564 6.599 6.476 6.503 264,376 -0.12(-1.83%)
Aug 06, 2015 6.719 6.746 6.503 6.625 367,141 -0.09(-1.31%)
Aug 05, 2015 6.712 6.773 6.679 6.712 498,119 -0.03(-0.50%)
Aug 04, 2015 6.733 6.807 6.706 6.746 345,669 +0.01(+0.10%)
Aug 03, 2015 6.733 6.780 6.679 6.739 334,178 -0.02(-0.30%)
Jul 31, 2015 6.692 6.773 6.685 6.760 379,520 +0.07(+1.01%)
Jul 30, 2015 6.618 6.807 6.564 6.692 515,012 +0.05(+0.81%)
Jul 29, 2015 6.604 6.652 6.503 6.638 456,006 +0.03(+0.41%)
Jul 28, 2015 6.604 6.672 6.523 6.611 329,719 +0.02(+0.31%)
Jul 27, 2015 6.577 6.638 6.564 6.591 800,936 +0.01(+0.21%)
Jul 24, 2015 6.449 6.625 6.422 6.577 1,327,066 +0.11(+1.77%)
Jul 23, 2015 6.598 6.598 6.422 6.463 314,881 -0.12(-1.84%)
Jul 22, 2015 6.611 6.658 6.577 6.584 188,616 -0.01(-0.20%)
Jul 21, 2015 6.604 6.692 6.591 6.598 200,810 -0.03(-0.41%)
Jul 20, 2015 6.658 6.658 6.584 6.625 97,868 -0.02(-0.30%)
Jul 17, 2015 6.692 6.692 6.645 6.645 195,782 -0.04(-0.61%)
Jul 16, 2015 6.658 6.712 6.658 6.685 314,845 +0.03(+0.41%)
Jul 15, 2015 6.638 6.672 6.591 6.658 322,128 +0.01(+0.20%)
Jul 14, 2015 6.618 6.665 6.598 6.645 311,722 +0.01(+0.10%)
Jul 13, 2015 6.652 6.719 6.611 6.638 406,214 -0.01(-0.20%)
Jul 10, 2015 6.658 6.746 6.625 6.652 282,214 +0.02(+0.31%)
Jul 09, 2015 6.719 6.719 6.601 6.631 354,462 -0.04(-0.61%)
Jul 08, 2015 6.679 6.712 6.652 6.672 227,308 -0.04(-0.60%)
Jul 07, 2015 6.739 6.753 6.658 6.712 389,914 -0.01(-0.10%)
Jul 06, 2015 6.611 6.757 6.611 6.719 371,130 +0.07(+1.01%)
Jul 02, 2015 6.645 6.652 6.652 6.652 402,160 +0.03(+0.41%)
Jul 01, 2015 6.510 6.631 6.476 6.625 344,960 +0.07(+1.03%)
Jun 30, 2015 6.571 6.577 6.517 6.557 514,951 +0.05(+0.73%)
Jun 29, 2015 6.618 6.645 6.483 6.510 437,038 -0.11(-1.73%)
Jun 26, 2015 6.476 6.638 6.476 6.625 1,072,928 +0.16(+2.40%)
Jun 25, 2015 6.456 6.503 6.449 6.469 863,824 +0.03(+0.42%)
Jun 24, 2015 6.456 6.469 6.416 6.442 205,719 -0.01(-0.21%)
Jun 23, 2015 6.436 6.496 6.409 6.456 362,845 -0.01(-0.21%)
Jun 22, 2015 6.510 6.544 6.463 6.469 225,675 -0.03(-0.42%)
Jun 19, 2015 6.422 6.530 6.368 6.496 774,551 +0.07(+1.16%)
Jun 18, 2015 6.402 6.436 6.389 6.422 685,454 +0.03(+0.42%)
Jun 17, 2015 6.375 6.402 6.314 6.395 229,533 +0.05(+0.74%)
Jun 16, 2015 6.294 6.375 6.274 6.348 281,151 +0.06(+0.97%)
Jun 15, 2015 6.308 6.341 6.274 6.287 372,064 -0.04(-0.64%)
Jun 12, 2015 6.362 6.375 6.314 6.328 243,931 -0.06(-0.95%)
Jun 11, 2015 6.436 6.436 6.368 6.389 219,561 -0.05(-0.73%)
Jun 10, 2015 6.362 6.469 6.341 6.436 367,895 +0.09(+1.38%)
Jun 09, 2015 6.436 6.476 6.335 6.348 501,770 -0.09(-1.36%)
Jun 08, 2015 6.476 6.483 6.416 6.436 123,393 -0.03(-0.52%)
Jun 05, 2015 6.429 6.490 6.416 6.469 273,310 +0.01(+0.21%)
Jun 04, 2015 6.436 6.476 6.409 6.456 243,361 +0.03(+0.42%)
Jun 03, 2015 6.490 6.510 6.416 6.429 227,415 -0.06(-0.94%)
Jun 02, 2015 6.510 6.564 6.469 6.490 313,879 -0.05(-0.82%)
Jun 01, 2015 6.517 6.591 6.476 6.544 249,530 +0.04(+0.62%)
May 29, 2015 6.598 6.604 6.456 6.503 1,191,915 -0.11(-1.63%)
May 28, 2015 6.625 6.631 6.577 6.611 147,346 -0.03(-0.41%)
May 27, 2015 6.550 6.652 6.537 6.638 229,930 +0.09(+1.34%)
May 26, 2015 6.577 6.604 6.530 6.550 221,256 -0.05(-0.72%)
May 22, 2015 6.598 6.598 6.598 6.598 216,867 +0.01(+0.20%)
May 21, 2015 6.652 6.658 6.577 6.584 205,080 -0.07(-1.11%)
May 20, 2015 6.658 6.689 6.584 6.658 215,269 +0.01(+0.20%)
May 19, 2015 6.672 6.712 6.638 6.645 250,461 -0.02(-0.30%)
May 18, 2015 6.652 6.699 6.618 6.665 299,777 +0.00(+0.00%)
May 15, 2015 6.672 6.712 6.627 6.665 404,302 +0.00(+0.00%)
May 14, 2015 6.564 6.692 6.564 6.665 321,468 +0.11(+1.65%)
May 13, 2015 6.638 6.706 6.557 6.557 391,420 -0.09(-1.42%)
May 12, 2015 6.652 6.691 6.505 6.652 412,755 -0.04(-0.60%)
May 11, 2015 6.785 6.785 6.672 6.691 291,686 -0.09(-1.37%)
May 08, 2015 6.758 6.911 6.745 6.785 392,037 +0.03(+0.39%)
May 07, 2015 6.785 6.791 6.652 6.758 369,864 +0.05(+0.69%)
May 06, 2015 6.785 6.785 6.652 6.711 295,727 +0.01(+0.20%)
May 05, 2015 6.838 6.838 6.665 6.698 329,236 -0.17(-2.51%)
May 04, 2015 6.884 6.911 6.831 6.871 195,954 -0.01(-0.10%)
May 01, 2015 6.904 6.931 6.845 6.878 182,890 +0.01(+0.19%)
Apr 30, 2015 7.064 7.064 6.812 6.864 378,421 -0.21(-2.91%)
Apr 29, 2015 7.177 7.177 7.050 7.070 182,372 -0.14(-1.94%)
Apr 28, 2015 7.150 7.243 7.130 7.210 210,787 +0.07(+0.93%)
Apr 27, 2015 7.143 7.190 7.090 7.143 153,395 +0.00(+0.00%)
Apr 24, 2015 7.097 7.163 7.084 7.143 114,299 +0.07(+0.94%)
Apr 23, 2015 7.030 7.077 7.030 7.077 210,819 +0.01(+0.09%)
Apr 22, 2015 7.037 7.077 7.024 7.070 199,674 +0.03(+0.38%)
Apr 21, 2015 7.024 7.077 7.010 7.044 236,390 +0.04(+0.57%)
Apr 20, 2015 6.997 7.044 6.971 7.004 208,623 +0.04(+0.57%)
Apr 17, 2015 7.010 7.044 6.951 6.964 301,260 -0.08(-1.13%)
Apr 16, 2015 7.044 7.090 7.010 7.044 249,775 -0.02(-0.28%)
Apr 15, 2015 7.077 7.157 7.050 7.064 196,411 -0.04(-0.56%)
Apr 14, 2015 7.103 7.190 7.103 7.103 324,574 -0.03(-0.37%)
Apr 13, 2015 7.157 7.177 7.122 7.130 141,195 -0.07(-0.92%)
Apr 10, 2015 7.210 7.243 7.183 7.197 250,471 -0.02(-0.28%)
Apr 09, 2015 7.436 7.436 7.210 7.216 158,895 -0.20(-2.69%)
Apr 08, 2015 7.309 7.442 7.309 7.416 99,082 +0.11(+1.45%)
Apr 07, 2015 7.403 7.436 7.303 7.309 158,290 -0.11(-1.52%)
Apr 06, 2015 7.422 7.459 7.389 7.422 135,824 -0.02(-0.27%)
Apr 02, 2015 7.416 7.442 7.442 7.442 199,549 +0.02(+0.27%)
Apr 01, 2015 7.343 7.462 7.336 7.422 186,903 +0.04(+0.54%)
Mar 31, 2015 7.356 7.422 7.323 7.383 135,257 +0.00(+0.00%)
Mar 30, 2015 7.336 7.419 7.303 7.383 177,603 +0.05(+0.63%)
Mar 27, 2015 7.256 7.363 7.256 7.336 227,591 +0.08(+1.10%)
Mar 26, 2015 7.270 7.363 7.210 7.256 263,654 -0.01(-0.18%)
Mar 25, 2015 7.502 7.515 7.270 7.270 263,052 -0.19(-2.58%)
Mar 24, 2015 7.615 7.635 7.456 7.462 332,899 -0.17(-2.18%)
Mar 23, 2015 7.489 7.628 7.476 7.628 270,049 +0.11(+1.41%)
Mar 20, 2015 7.396 7.529 7.349 7.522 499,447 +0.17(+2.35%)
Mar 19, 2015 7.349 7.396 7.329 7.349 177,043 -0.03(-0.45%)
Mar 18, 2015 7.283 7.389 7.243 7.383 223,282 +0.10(+1.37%)
Mar 17, 2015 7.250 7.336 7.236 7.283 199,585 +0.01(+0.18%)
Mar 16, 2015 7.349 7.363 7.263 7.270 226,899 -0.04(-0.55%)
Mar 13, 2015 7.316 7.349 7.210 7.309 176,017 -0.03(-0.45%)
Mar 12, 2015 7.270 7.363 7.221 7.343 389,435 +0.10(+1.38%)
Mar 11, 2015 7.309 7.309 7.170 7.243 393,932 -0.08(-1.09%)
Mar 10, 2015 7.130 7.363 7.070 7.323 471,994 +0.18(+2.51%)
Mar 09, 2015 7.183 7.250 7.143 7.143 286,627 -0.02(-0.28%)
Mar 06, 2015 7.323 7.336 7.137 7.163 271,424 -0.23(-3.06%)
Mar 05, 2015 7.316 7.429 7.316 7.389 315,137 +0.07(+1.00%)
Mar 04, 2015 7.363 7.389 7.243 7.316 929,738 -0.07(-0.99%)
Mar 03, 2015 7.416 7.462 7.416 7.389 179,750 -0.03(-0.36%)
Mar 02, 2015 7.489 7.590 7.389 7.416 358,392 -0.07(-0.98%)
Feb 27, 2015 7.522 7.582 7.476 7.489 324,526 -0.05(-0.70%)
Feb 26, 2015 7.615 7.635 7.502 7.542 144,302 -0.06(-0.79%)
Feb 25, 2015 7.562 7.668 7.555 7.602 157,242 +0.04(+0.53%)
Feb 24, 2015 7.609 7.609 7.502 7.562 180,182 -0.07(-0.87%)
Feb 23, 2015 7.642 7.668 7.582 7.628 178,089 -0.01(-0.17%)
Feb 20, 2015 7.602 7.662 7.575 7.642 166,039 +0.06(+0.79%)
Feb 19, 2015 7.695 7.695 7.575 7.582 192,059 -0.11(-1.47%)
Feb 18, 2015 7.662 7.708 7.582 7.695 375,626 +0.05(+0.61%)
Feb 17, 2015 7.775 7.848 7.642 7.648 431,765 -0.15(-1.88%)
Feb 13, 2015 7.874 7.795 7.795 7.795 291,046 -0.11(-1.35%)
Feb 12, 2015 7.708 7.901 7.675 7.901 255,880 +0.21(+2.68%)
Feb 11, 2015 7.747 7.800 7.649 7.695 192,864 -0.09(-1.10%)
Feb 10, 2015 7.760 7.787 7.642 7.780 265,527 +0.03(+0.42%)
Feb 09, 2015 7.780 7.865 7.747 7.747 229,759 -0.02(-0.25%)
Feb 06, 2015 7.865 7.872 7.721 7.767 302,707 -0.07(-0.84%)
Feb 05, 2015 7.754 7.859 7.688 7.833 230,181 +0.11(+1.44%)
Feb 04, 2015 7.741 7.754 7.695 7.721 172,832 -0.02(-0.25%)
Feb 03, 2015 7.656 7.787 7.642 7.741 217,591 +0.10(+1.29%)
Feb 02, 2015 7.747 7.754 7.557 7.642 236,417 -0.10(-1.35%)
Jan 30, 2015 7.813 7.868 7.728 7.747 415,553 -0.14(-1.75%)
Jan 29, 2015 7.806 7.885 7.721 7.885 227,013 +0.07(+0.92%)
Jan 28, 2015 7.820 7.872 7.747 7.813 319,804 +0.00(+0.00%)
Jan 27, 2015 7.865 7.872 7.767 7.813 363,083 -0.10(-1.24%)
Jan 26, 2015 7.806 7.918 7.721 7.911 243,240 +0.12(+1.60%)
Jan 23, 2015 7.820 7.872 7.675 7.787 1,022,315 -0.01(-0.08%)
Jan 22, 2015 7.728 7.820 7.695 7.793 570,886 +0.08(+1.02%)
Jan 21, 2015 7.787 7.793 7.715 7.715 160,091 -0.07(-0.93%)
Jan 20, 2015 7.839 7.872 7.752 7.787 216,344 -0.07(-0.92%)
Jan 16, 2015 7.623 7.865 7.596 7.859 549,179 +0.22(+2.92%)
Jan 15, 2015 7.760 7.760 7.616 7.636 348,737 -0.13(-1.69%)
Jan 14, 2015 7.741 7.800 7.709 7.767 383,159 -0.03(-0.42%)
Jan 13, 2015 7.715 7.826 7.695 7.800 691,807 +0.09(+1.19%)
Jan 12, 2015 7.682 7.708 7.629 7.708 213,820 +0.03(+0.43%)
Jan 09, 2015 7.623 7.721 7.587 7.675 326,473 +0.03(+0.43%)
Jan 08, 2015 7.695 7.708 7.577 7.642 391,572 +0.01(+0.17%)
Jan 07, 2015 7.537 7.642 7.472 7.629 223,542 +0.12(+1.66%)
Jan 06, 2015 7.465 7.561 7.419 7.505 292,850 +0.06(+0.79%)
Jan 05, 2015 7.301 7.478 7.301 7.446 237,838 +0.12(+1.70%)
Jan 02, 2015 7.301 7.347 7.249 7.321 268,728 +0.06(+0.81%)
Dec 31, 2014 7.446 7.262 7.262 7.262 305,487 -0.14(-1.95%)
Dec 30, 2014 7.459 7.485 7.381 7.406 201,815 -0.08(-1.05%)
Dec 29, 2014 7.459 7.485 7.413 7.485 204,268 +0.02(+0.26%)
Dec 26, 2014 7.498 7.524 7.432 7.465 234,574 -0.01(-0.18%)
Dec 24, 2014 7.465 7.478 7.478 7.478 144,969 +0.05(+0.62%)
Dec 23, 2014 7.426 7.459 7.373 7.432 271,007 +0.01(+0.09%)
Dec 22, 2014 7.288 7.459 7.262 7.426 211,664 +0.16(+2.26%)
Dec 19, 2014 7.183 7.334 7.177 7.262 453,318 +0.05(+0.73%)
Dec 18, 2014 7.321 7.321 7.157 7.209 286,426 -0.03(-0.45%)
Dec 17, 2014 7.065 7.242 7.045 7.242 326,123 +0.18(+2.51%)
Dec 16, 2014 6.921 7.104 6.908 7.065 353,829 +0.12(+1.80%)
Dec 15, 2014 7.032 7.111 6.934 6.940 417,655 -0.05(-0.66%)
Dec 12, 2014 7.032 7.072 6.986 6.986 300,762 -0.12(-1.75%)
Dec 11, 2014 7.347 7.347 7.098 7.111 342,666 -0.25(-3.39%)
Dec 10, 2014 7.373 7.432 7.354 7.360 267,441 -0.13(-1.75%)
Dec 09, 2014 7.334 7.498 7.258 7.492 259,919 +0.16(+2.15%)
Dec 08, 2014 7.367 7.439 7.334 7.334 165,455 -0.04(-0.53%)
Dec 05, 2014 7.373 7.413 7.328 7.373 283,769 -0.03(-0.35%)
Dec 04, 2014 7.393 7.432 7.380 7.400 344,917 -0.01(-0.18%)
Dec 03, 2014 7.446 7.459 7.383 7.413 255,789 -0.04(-0.53%)
Dec 02, 2014 7.360 7.485 7.328 7.452 211,691 +0.10(+1.43%)
Dec 01, 2014 7.321 7.367 7.262 7.347 240,082 -0.01(-0.09%)
Nov 28, 2014 7.321 7.387 7.295 7.354 133,127 +0.05(+0.63%)
Nov 26, 2014 7.164 7.308 7.308 7.308 138,719 +0.14(+1.92%)
Nov 25, 2014 7.144 7.170 7.118 7.170 166,881 +0.04(+0.55%)
Nov 24, 2014 7.098 7.144 7.085 7.131 168,028 +0.07(+1.02%)
Nov 21, 2014 7.190 7.190 7.052 7.059 192,341 -0.06(-0.83%)
Nov 20, 2014 7.091 7.150 7.085 7.118 130,760 +0.02(+0.28%)
Nov 19, 2014 7.196 7.209 7.098 7.098 175,631 -0.09(-1.19%)
Nov 18, 2014 7.190 7.216 7.124 7.183 210,544 +0.01(+0.18%)
Nov 17, 2014 7.196 7.255 7.164 7.170 163,278 -0.03(-0.36%)
Nov 14, 2014 7.308 7.328 7.196 7.196 184,893 -0.12(-1.70%)
Nov 13, 2014 7.341 7.406 7.288 7.321 162,655 -0.04(-0.53%)
Nov 12, 2014 7.373 7.380 7.305 7.360 173,840 -0.05(-0.70%)
Nov 11, 2014 7.522 7.522 7.386 7.412 267,087 -0.08(-1.04%)
Nov 10, 2014 7.464 7.509 7.444 7.490 426,093 +0.04(+0.52%)
Nov 07, 2014 7.406 7.451 7.347 7.451 251,463 +0.06(+0.88%)
Nov 06, 2014 7.380 7.419 7.322 7.386 234,415 -0.01(-0.17%)
Nov 05, 2014 7.419 7.444 7.315 7.399 285,366 -0.01(-0.09%)
Nov 04, 2014 7.354 7.419 7.341 7.406 267,258 +0.02(+0.26%)
Nov 03, 2014 7.276 7.393 7.263 7.386 270,725 +0.14(+1.88%)
Oct 31, 2014 7.250 7.257 7.173 7.250 390,676 +0.06(+0.81%)
Oct 30, 2014 7.101 7.192 7.101 7.192 283,584 +0.05(+0.73%)
Oct 29, 2014 7.121 7.153 7.056 7.140 361,326 +0.03(+0.36%)
Oct 28, 2014 6.978 7.114 6.952 7.114 340,201 +0.14(+1.95%)
Oct 27, 2014 6.933 6.933 6.933 6.978 176,525 +0.05(+0.65%)
Oct 24, 2014 7.024 7.024 6.894 6.933 181,553 -0.08(-1.11%)
Oct 23, 2014 6.946 7.037 6.914 7.011 303,038 +0.10(+1.50%)
Oct 22, 2014 6.927 6.978 6.894 6.907 173,170 +0.01(+0.19%)
Oct 21, 2014 6.888 6.920 6.842 6.894 249,069 +0.05(+0.66%)
Oct 20, 2014 6.817 6.894 6.817 6.849 193,999 +0.03(+0.47%)
Oct 17, 2014 7.004 7.004 6.810 6.817 260,461 -0.13(-1.86%)
Oct 16, 2014 6.862 7.056 6.855 6.946 306,768 +0.02(+0.28%)
Oct 15, 2014 6.830 6.959 6.784 6.927 416,832 +0.03(+0.47%)
Oct 14, 2014 6.933 7.056 6.791 6.894 692,532 -0.02(-0.28%)
Oct 13, 2014 6.739 6.952 6.732 6.914 277,049 +0.18(+2.69%)
Oct 10, 2014 6.681 6.817 6.681 6.732 266,837 +0.01(+0.19%)
Oct 09, 2014 6.771 6.830 6.713 6.719 228,302 -0.05(-0.76%)
Oct 08, 2014 6.635 6.817 6.635 6.771 368,143 +0.14(+2.05%)
Oct 07, 2014 6.661 6.687 6.635 6.635 192,856 -0.06(-0.87%)
Oct 06, 2014 6.771 6.810 6.687 6.694 286,787 -0.08(-1.15%)
Oct 03, 2014 6.745 6.804 6.694 6.771 340,283 +0.09(+1.36%)
Oct 02, 2014 6.603 6.713 6.603 6.681 447,036 +0.07(+1.08%)
Oct 01, 2014 6.558 6.642 6.538 6.609 358,323 +0.06(+0.89%)
Sep 30, 2014 6.596 6.668 6.551 6.551 254,695 -0.06(-0.88%)
Sep 29, 2014 6.635 6.655 6.571 6.609 180,764 -0.08(-1.16%)
Sep 26, 2014 6.506 6.713 6.499 6.687 341,211 +0.18(+2.79%)
Sep 25, 2014 6.480 6.531 6.389 6.506 432,371 +0.01(+0.20%)
Sep 24, 2014 6.519 6.571 6.473 6.493 594,419 -0.03(-0.50%)
Sep 23, 2014 6.655 6.668 6.525 6.525 322,493 -0.12(-1.85%)
Sep 22, 2014 6.648 6.687 6.603 6.648 279,416 +0.00(+0.00%)
Sep 19, 2014 6.681 6.739 6.622 6.648 386,919 -0.02(-0.29%)
Sep 18, 2014 6.707 6.732 6.642 6.668 250,436 -0.03(-0.48%)
Sep 17, 2014 6.732 6.765 6.681 6.700 227,059 -0.01(-0.19%)
Sep 16, 2014 6.577 6.752 6.564 6.713 357,682 +0.15(+2.27%)
Sep 15, 2014 6.674 6.694 6.519 6.564 452,591 -0.08(-1.27%)
Sep 12, 2014 6.791 6.823 6.596 6.648 564,018 -0.16(-2.38%)
Sep 11, 2014 6.810 6.868 6.784 6.810 382,660 -0.02(-0.28%)
Sep 10, 2014 6.978 6.985 6.830 6.830 395,372 -0.16(-2.31%)
Sep 09, 2014 7.063 7.095 6.985 6.991 327,023 -0.08(-1.19%)
Sep 08, 2014 7.101 7.114 7.050 7.075 280,139 -0.02(-0.27%)
Sep 05, 2014 7.050 7.075 7.017 7.095 179,701 +0.06(+0.92%)
Sep 04, 2014 7.017 7.088 6.998 7.030 270,163 +0.00(+0.00%)
Sep 03, 2014 7.043 7.186 7.030 7.030 492,942 -0.01(-0.09%)
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.