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

Putnam Premier Income Trust (NY: PPT )

3.490 -0.020 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2011 2.548 2.564 2.540 2.560 564,394 -0.00(-0.15%)
Apr 28, 2011 2.560 2.564 2.548 2.564 750,949 +0.00(+0.15%)
Apr 27, 2011 2.548 2.560 2.544 2.560 985,044 +0.02(+0.78%)
Apr 26, 2011 2.521 2.540 2.521 2.540 1,130,049 +0.02(+0.78%)
Apr 25, 2011 2.529 2.532 2.517 2.521 1,260,910 -0.01(-0.31%)
Apr 21, 2011 2.536 2.544 2.517 2.529 1,033,294 +0.00(+0.00%)
Apr 20, 2011 2.540 2.540 2.509 2.529 1,268,802 -0.00(-0.14%)
Apr 19, 2011 2.516 2.532 2.505 2.532 1,144,761 +0.02(+0.94%)
Apr 18, 2011 2.489 2.509 2.438 2.509 1,956,969 +0.02(+0.79%)
Apr 15, 2011 2.571 2.571 2.481 2.489 4,928,709 -0.09(-3.50%)
Apr 14, 2011 2.579 2.579 2.567 2.579 842,999 +0.00(+0.15%)
Apr 13, 2011 2.579 2.587 2.571 2.575 678,035 -0.01(-0.30%)
Apr 12, 2011 2.571 2.583 2.563 2.583 850,862 +0.00(+0.15%)
Apr 11, 2011 2.587 2.587 2.567 2.579 827,051 +0.00(+0.00%)
Apr 08, 2011 2.583 2.583 2.571 2.579 694,799 +0.00(+0.15%)
Apr 07, 2011 2.575 2.580 2.563 2.575 594,829 +0.00(+0.00%)
Apr 06, 2011 2.575 2.575 2.556 2.575 838,187 +0.01(+0.31%)
Apr 05, 2011 2.536 2.567 2.536 2.567 1,212,565 +0.02(+0.92%)
Apr 04, 2011 2.520 2.544 2.520 2.544 1,120,396 +0.00(+0.15%)
Apr 01, 2011 2.540 2.540 2.520 2.540 1,027,375 +0.00(+0.00%)
Mar 31, 2011 2.516 2.540 2.516 2.540 848,744 +0.02(+0.78%)
Mar 30, 2011 2.520 2.520 2.516 2.520 731,451 +0.01(+0.31%)
Mar 29, 2011 2.520 2.520 2.512 2.512 770,778 +0.00(+0.16%)
Mar 28, 2011 2.520 2.520 2.509 2.509 1,373,065 -0.01(-0.31%)
Mar 25, 2011 2.516 2.524 2.512 2.516 731,724 -0.01(-0.31%)
Mar 24, 2011 2.528 2.528 2.512 2.524 1,038,088 +0.00(+0.16%)
Mar 23, 2011 2.524 2.524 2.512 2.520 966,885 +0.00(+0.16%)
Mar 22, 2011 2.512 2.521 2.509 2.516 1,197,630 -0.01(-0.48%)
Mar 21, 2011 2.518 2.529 2.505 2.529 1,326,152 +0.03(+1.09%)
Mar 18, 2011 2.490 2.501 2.482 2.501 1,079,711 +0.01(+0.47%)
Mar 17, 2011 2.494 2.501 2.478 2.490 1,399,706 -0.00(-0.16%)
Mar 16, 2011 2.494 2.509 2.486 2.494 906,335 -0.01(-0.54%)
Mar 15, 2011 2.501 2.509 2.496 2.507 1,389,075 -0.00(-0.08%)
Mar 14, 2011 2.517 2.521 2.509 2.509 770,132 -0.02(-0.62%)
Mar 11, 2011 2.497 2.532 2.490 2.525 1,154,026 +0.02(+0.62%)
Mar 10, 2011 2.517 2.517 2.490 2.509 1,029,540 +0.00(+0.00%)
Mar 09, 2011 2.513 2.525 2.505 2.509 913,773 -0.02(-0.62%)
Mar 08, 2011 2.505 2.525 2.505 2.525 940,807 +0.01(+0.46%)
Mar 07, 2011 2.529 2.529 2.505 2.513 722,786 -0.02(-0.61%)
Mar 04, 2011 2.544 2.544 2.494 2.529 1,195,822 +0.00(+0.00%)
Mar 03, 2011 2.521 2.532 2.501 2.529 1,025,472 +0.01(+0.46%)
Mar 02, 2011 2.490 2.517 2.482 2.517 899,582 +0.02(+0.78%)
Mar 01, 2011 2.501 2.509 2.486 2.497 1,128,826 -0.00(-0.16%)
Feb 28, 2011 2.482 2.501 2.474 2.501 1,430,691 +0.01(+0.31%)
Feb 25, 2011 2.474 2.497 2.474 2.494 1,309,335 +0.02(+0.63%)
Feb 24, 2011 2.497 2.505 2.470 2.478 1,516,599 -0.03(-1.09%)
Feb 23, 2011 2.517 2.521 2.497 2.505 772,730 +0.00(+0.16%)
Feb 22, 2011 2.521 2.537 2.501 2.501 1,337,717 -0.05(-1.83%)
Feb 18, 2011 2.525 2.552 2.505 2.548 1,242,015 +0.02(+0.77%)
Feb 17, 2011 2.552 2.556 2.521 2.529 1,320,558 -0.03(-1.08%)
Feb 16, 2011 2.545 2.556 2.529 2.556 1,302,636 +0.01(+0.45%)
Feb 15, 2011 2.506 2.545 2.506 2.545 1,172,256 +0.04(+1.54%)
Feb 14, 2011 2.495 2.506 2.491 2.506 1,330,621 +0.02(+0.93%)
Feb 11, 2011 2.468 2.483 2.464 2.483 881,268 +0.01(+0.31%)
Feb 10, 2011 2.468 2.483 2.464 2.475 1,260,489 -0.00(-0.16%)
Feb 09, 2011 2.479 2.479 2.460 2.479 1,347,243 +0.00(+0.16%)
Feb 08, 2011 2.483 2.483 2.468 2.475 1,197,617 -0.01(-0.31%)
Feb 07, 2011 2.487 2.487 2.471 2.483 760,892 +0.00(+0.16%)
Feb 04, 2011 2.479 2.483 2.468 2.479 574,850 -0.00(-0.16%)
Feb 03, 2011 2.471 2.483 2.471 2.483 602,689 +0.00(+0.16%)
Feb 02, 2011 2.483 2.487 2.468 2.479 767,052 -0.00(-0.16%)
Feb 01, 2011 2.514 2.514 2.468 2.483 1,047,210 +0.00(+0.16%)
Jan 31, 2011 2.475 2.487 2.464 2.479 750,164 -0.00(-0.16%)
Jan 28, 2011 2.479 2.495 2.468 2.483 770,512 +0.00(+0.00%)
Jan 27, 2011 2.475 2.483 2.468 2.483 843,904 +0.02(+0.78%)
Jan 26, 2011 2.479 2.483 2.464 2.464 1,165,526 -0.02(-0.62%)
Jan 25, 2011 2.468 2.483 2.456 2.479 1,239,739 +0.02(+0.94%)
Jan 24, 2011 2.471 2.471 2.418 2.456 1,296,765 +0.03(+1.27%)
Jan 21, 2011 2.421 2.433 2.406 2.425 964,635 +0.01(+0.32%)
Jan 20, 2011 2.433 2.433 2.398 2.418 1,476,173 -0.02(-0.65%)
Jan 19, 2011 2.437 2.449 2.426 2.433 1,023,117 +0.01(+0.31%)
Jan 18, 2011 2.449 2.452 2.426 2.426 1,430,056 -0.04(-1.70%)
Jan 14, 2011 2.471 2.471 2.445 2.468 1,006,735 -0.00(-0.15%)
Jan 13, 2011 2.464 2.471 2.449 2.471 1,091,761 +0.02(+0.78%)
Jan 12, 2011 2.460 2.464 2.437 2.452 1,090,015 +0.00(+0.16%)
Jan 11, 2011 2.426 2.449 2.426 2.449 806,875 +0.02(+0.94%)
Jan 10, 2011 2.410 2.426 2.399 2.426 1,045,521 +0.02(+0.79%)
Jan 07, 2011 2.407 2.414 2.391 2.407 1,074,724 +0.00(+0.00%)
Jan 06, 2011 2.407 2.414 2.395 2.407 938,469 +0.01(+0.32%)
Jan 05, 2011 2.384 2.399 2.376 2.399 1,132,425 -0.00(-0.16%)
Jan 04, 2011 2.388 2.403 2.373 2.403 1,099,231 +0.00(+0.00%)
Jan 03, 2011 2.410 2.410 2.384 2.403 1,157,865 +0.01(+0.32%)
Dec 31, 2010 2.384 2.395 2.380 2.395 686,317 +0.01(+0.48%)
Dec 30, 2010 2.403 2.407 2.369 2.384 1,166,106 -0.02(-0.79%)
Dec 29, 2010 2.395 2.403 2.388 2.403 755,260 +0.01(+0.32%)
Dec 28, 2010 2.403 2.410 2.382 2.395 1,143,043 -0.01(-0.48%)
Dec 27, 2010 2.395 2.407 2.388 2.407 614,358 +0.00(+0.00%)
Dec 23, 2010 2.384 2.407 2.384 2.407 870,097 +0.00(+0.16%)
Dec 22, 2010 2.384 2.403 2.376 2.403 1,130,568 +0.02(+0.96%)
Dec 21, 2010 2.365 2.380 2.342 2.380 850,380 +0.02(+0.79%)
Dec 20, 2010 2.407 2.418 2.354 2.361 1,377,986 -0.02(-0.79%)
Dec 17, 2010 2.369 2.395 2.369 2.380 1,289,159 +0.01(+0.48%)
Dec 16, 2010 2.316 2.373 2.312 2.369 1,420,641 +0.05(+2.12%)
Dec 15, 2010 2.286 2.335 2.286 2.320 1,559,193 +0.02(+0.99%)
Dec 14, 2010 2.244 2.312 2.244 2.297 2,256,376 +0.03(+1.50%)
Dec 13, 2010 2.293 2.293 2.244 2.263 2,890,041 -0.03(-1.32%)
Dec 10, 2010 2.335 2.339 2.259 2.293 2,791,915 -0.05(-2.10%)
Dec 09, 2010 2.354 2.384 2.335 2.342 1,780,331 -0.03(-1.27%)
Dec 08, 2010 2.410 2.414 2.361 2.373 2,116,405 -0.05(-2.03%)
Dec 07, 2010 2.452 2.452 2.414 2.422 975,062 -0.02(-0.77%)
Dec 06, 2010 2.444 2.452 2.422 2.441 940,858 -0.01(-0.46%)
Dec 03, 2010 2.456 2.463 2.425 2.452 1,028,050 -0.00(-0.15%)
Dec 02, 2010 2.463 2.490 2.452 2.456 1,155,117 -0.03(-1.07%)
Dec 01, 2010 2.493 2.493 2.471 2.482 1,027,142 -0.00(-0.15%)
Nov 30, 2010 2.441 2.486 2.441 2.486 1,143,873 +0.03(+1.39%)
Nov 29, 2010 2.433 2.456 2.433 2.452 1,092,732 +0.00(+0.00%)
Nov 26, 2010 2.448 2.459 2.441 2.452 293,692 +0.00(+0.16%)
Nov 24, 2010 2.425 2.448 2.448 2.448 895,573 +0.01(+0.46%)
Nov 23, 2010 2.452 2.467 2.425 2.437 901,070 -0.03(-1.07%)
Nov 22, 2010 2.441 2.467 2.436 2.463 783,953 +0.01(+0.31%)
Nov 19, 2010 2.456 2.456 2.407 2.456 1,077,992 +0.02(+0.76%)
Nov 18, 2010 2.426 2.452 2.400 2.437 1,420,866 +0.01(+0.46%)
Nov 17, 2010 2.359 2.477 2.359 2.426 2,641,436 +0.07(+3.02%)
Nov 16, 2010 2.370 2.374 2.235 2.355 5,589,391 -0.09(-3.53%)
Nov 15, 2010 2.441 2.445 2.340 2.441 4,272,123 +0.00(+0.18%)
Nov 12, 2010 2.493 2.505 2.400 2.436 4,437,946 -0.07(-2.72%)
Nov 11, 2010 2.579 2.579 2.497 2.505 1,768,270 -0.07(-2.62%)
Nov 10, 2010 2.583 2.587 2.564 2.572 1,174,608 -0.02(-0.87%)
Nov 09, 2010 2.579 2.602 2.572 2.594 1,197,238 +0.01(+0.43%)
Nov 08, 2010 2.579 2.587 2.568 2.583 1,176,967 +0.00(+0.00%)
Nov 05, 2010 2.576 2.583 2.542 2.583 1,483,001 +0.01(+0.58%)
Nov 04, 2010 2.594 2.594 2.564 2.568 1,021,292 -0.01(-0.58%)
Nov 03, 2010 2.572 2.583 2.561 2.583 941,466 +0.00(+0.15%)
Nov 02, 2010 2.591 2.591 2.572 2.579 689,714 -0.01(-0.58%)
Nov 01, 2010 2.587 2.598 2.557 2.594 1,089,333 +0.03(+1.17%)
Oct 29, 2010 2.550 2.564 2.541 2.564 835,602 +0.01(+0.29%)
Oct 28, 2010 2.553 2.564 2.546 2.557 826,496 +0.00(+0.15%)
Oct 27, 2010 2.591 2.591 2.553 2.553 769,532 -0.00(-0.15%)
Oct 25, 2010 2.553 2.561 2.546 2.557 949,522 +0.01(+0.29%)
Oct 22, 2010 2.564 2.576 2.546 2.550 1,067,588 -0.02(-0.73%)
Oct 21, 2010 2.591 2.598 2.561 2.568 931,067 -0.02(-0.72%)
Oct 20, 2010 2.579 2.594 2.553 2.587 847,691 +0.02(+0.71%)
Oct 19, 2010 2.565 2.580 2.557 2.569 1,399,487 -0.01(-0.57%)
Oct 18, 2010 2.576 2.591 2.554 2.583 1,709,063 +0.01(+0.29%)
Oct 15, 2010 2.580 2.580 2.535 2.576 1,137,676 -0.00(-0.14%)
Oct 14, 2010 2.565 2.580 2.546 2.580 926,038 +0.01(+0.29%)
Oct 13, 2010 2.543 2.580 2.535 2.572 1,132,355 +0.02(+0.73%)
Oct 12, 2010 2.524 2.557 2.517 2.554 1,219,409 +0.04(+1.62%)
Oct 11, 2010 2.524 2.524 2.508 2.513 1,182,589 -0.03(-1.02%)
Oct 08, 2010 2.539 2.539 2.513 2.539 1,029,576 +0.00(+0.15%)
Oct 07, 2010 2.506 2.535 2.502 2.535 786,700 +0.03(+1.18%)
Oct 06, 2010 2.502 2.513 2.494 2.506 775,493 -0.00(-0.15%)
Oct 05, 2010 2.509 2.524 2.498 2.509 1,237,955 -0.01(-0.59%)
Oct 04, 2010 2.520 2.539 2.506 2.524 799,378 -0.01(-0.44%)
Oct 01, 2010 2.535 2.535 2.498 2.535 921,506 +0.02(+0.74%)
Sep 30, 2010 2.524 2.528 2.509 2.517 683,148 -0.00(-0.15%)
Sep 29, 2010 2.520 2.531 2.502 2.520 777,368 +0.00(+0.00%)
Sep 28, 2010 2.487 2.520 2.483 2.520 1,127,269 +0.03(+1.34%)
Sep 27, 2010 2.487 2.487 2.472 2.487 865,157 +0.00(+0.15%)
Sep 24, 2010 2.502 2.502 2.480 2.483 1,187,797 -0.00(-0.15%)
Sep 23, 2010 2.494 2.502 2.480 2.487 1,294,240 -0.01(-0.47%)
Sep 22, 2010 2.509 2.509 2.487 2.499 1,488,362 -0.01(-0.44%)
Sep 21, 2010 2.510 2.510 2.491 2.510 1,162,668 +0.01(+0.44%)
Sep 20, 2010 2.484 2.499 2.465 2.499 1,297,245 +0.01(+0.44%)
Sep 17, 2010 2.487 2.502 2.487 2.487 1,285,897 -0.02(-0.73%)
Sep 15, 2010 2.506 2.510 2.499 2.506 854,436 +0.00(+0.00%)
Sep 14, 2010 2.495 2.510 2.495 2.506 855,765 +0.01(+0.44%)
Sep 13, 2010 2.513 2.513 2.495 2.495 1,093,630 -0.02(-0.73%)
Sep 10, 2010 2.510 2.513 2.502 2.513 920,732 +0.00(+0.15%)
Sep 09, 2010 2.495 2.510 2.495 2.510 1,064,582 +0.00(+0.00%)
Sep 08, 2010 2.451 2.510 2.451 2.510 1,450,373 +0.06(+2.40%)
Sep 07, 2010 2.458 2.462 2.443 2.451 1,219,971 -0.01(-0.45%)
Sep 03, 2010 2.487 2.495 2.462 2.462 1,064,403 -0.03(-1.18%)
Sep 02, 2010 2.499 2.506 2.462 2.491 1,641,156 -0.02(-0.73%)
Sep 01, 2010 2.521 2.521 2.473 2.510 1,209,331 +0.01(+0.59%)
Aug 31, 2010 2.476 2.495 2.476 2.495 694,778 +0.02(+0.89%)
Aug 30, 2010 2.491 2.499 2.473 2.473 1,059,535 -0.01(-0.44%)
Aug 27, 2010 2.484 2.484 2.462 2.484 985,628 +0.01(+0.30%)
Aug 26, 2010 2.510 2.510 2.469 2.476 1,616,611 -0.01(-0.44%)
Aug 25, 2010 2.510 2.513 2.465 2.487 1,514,843 -0.03(-1.17%)
Aug 24, 2010 2.513 2.521 2.495 2.517 1,154,838 -0.00(-0.15%)
Aug 23, 2010 2.499 2.521 2.491 2.521 1,005,436 +0.03(+1.18%)
Aug 20, 2010 2.510 2.510 2.429 2.491 1,337,846 -0.01(-0.46%)
Aug 19, 2010 2.495 2.514 2.481 2.503 1,850,317 +0.01(+0.44%)
Aug 18, 2010 2.495 2.499 2.481 2.492 1,517,773 -0.00(-0.15%)
Aug 17, 2010 2.524 2.532 2.473 2.495 1,685,938 -0.02(-0.87%)
Aug 16, 2010 2.470 2.521 2.470 2.517 1,602,258 +0.04(+1.47%)
Aug 13, 2010 2.481 2.481 2.466 2.481 1,096,399 +0.01(+0.59%)
Aug 12, 2010 2.481 2.484 2.459 2.466 1,220,357 -0.02(-0.73%)
Aug 11, 2010 2.488 2.488 2.470 2.484 1,156,806 +0.04(+1.49%)
Aug 10, 2010 2.448 2.448 2.448 2.448 301 -0.00(-0.15%)
Aug 09, 2010 2.448 2.452 2.426 2.452 767,769 +0.01(+0.60%)
Aug 06, 2010 2.437 2.448 2.422 2.437 1,080,993 +0.01(+0.45%)
Aug 05, 2010 2.422 2.441 2.422 2.426 1,026,102 -0.00(-0.15%)
Aug 04, 2010 2.422 2.430 2.412 2.430 1,328,230 +0.01(+0.45%)
Aug 03, 2010 2.415 2.422 2.408 2.419 1,088,551 +0.01(+0.45%)
Aug 02, 2010 2.441 2.459 2.408 2.408 1,760,179 -0.03(-1.05%)
Jul 30, 2010 2.433 2.433 2.415 2.433 877,923 +0.02(+0.91%)
Jul 29, 2010 2.430 2.433 2.397 2.411 1,066,254 -0.02(-0.75%)
Jul 28, 2010 2.408 2.430 2.408 2.430 1,178,891 +0.02(+0.76%)
Jul 27, 2010 2.419 2.426 2.400 2.411 1,395,070 +0.00(+0.00%)
Jul 26, 2010 2.426 2.426 2.407 2.411 1,389,495 -0.01(-0.45%)
Jul 23, 2010 2.408 2.422 2.404 2.422 1,045,213 +0.01(+0.45%)
Jul 22, 2010 2.408 2.411 2.393 2.411 1,300,848 +0.01(+0.30%)
Jul 21, 2010 2.411 2.415 2.386 2.404 1,399,212 -0.00(-0.17%)
Jul 20, 2010 2.386 2.408 2.386 2.408 1,529,422 +0.01(+0.60%)
Jul 19, 2010 2.394 2.395 2.376 2.394 1,071,924 +0.01(+0.30%)
Jul 16, 2010 2.386 2.408 2.368 2.386 1,188,106 +0.01(+0.46%)
Jul 15, 2010 2.386 2.386 2.368 2.376 827,165 -0.00(-0.15%)
Jul 14, 2010 2.383 2.390 2.365 2.379 1,010,014 -0.00(-0.15%)
Jul 13, 2010 2.404 2.408 2.383 2.383 1,465,986 -0.01(-0.30%)
Jul 12, 2010 2.383 2.408 2.379 2.390 2,342,447 +0.00(+0.15%)
Jul 09, 2010 2.386 2.386 2.372 2.386 796,660 +0.02(+0.76%)
Jul 08, 2010 2.379 2.383 2.368 2.368 1,127,132 +0.00(+0.00%)
Jul 07, 2010 2.350 2.379 2.343 2.368 1,021,080 +0.02(+0.92%)
Jul 06, 2010 2.368 2.372 2.336 2.347 1,276,339 -0.02(-0.92%)
Jul 02, 2010 2.368 2.368 2.332 2.368 1,088,523 +0.01(+0.46%)
Jul 01, 2010 2.350 2.357 2.332 2.357 1,815,525 +0.01(+0.62%)
Jun 30, 2010 2.303 2.343 2.303 2.343 1,017,415 +0.03(+1.41%)
Jun 29, 2010 2.325 2.339 2.296 2.310 1,265,022 -0.00(-0.16%)
Jun 25, 2010 2.314 2.339 2.307 2.314 1,497,919 -0.03(-1.08%)
Jun 24, 2010 2.343 2.350 2.336 2.339 1,251,706 -0.00(-0.19%)
Jun 23, 2010 2.336 2.350 2.321 2.344 2,056,707 +0.00(+0.04%)
Jun 22, 2010 2.329 2.343 2.303 2.343 1,711,201 +0.02(+0.92%)
Jun 21, 2010 2.329 2.333 2.311 2.322 1,467,631 +0.01(+0.46%)
Jun 18, 2010 2.311 2.329 2.304 2.311 1,273,615 -0.00(-0.15%)
Jun 17, 2010 2.304 2.315 2.289 2.315 1,173,809 +0.02(+0.78%)
Jun 16, 2010 2.304 2.318 2.297 2.297 1,858,619 -0.00(-0.16%)
Jun 15, 2010 2.300 2.311 2.293 2.300 1,224,037 +0.00(+0.00%)
Jun 14, 2010 2.304 2.307 2.280 2.300 1,206,348 +0.03(+1.10%)
Jun 11, 2010 2.272 2.286 2.268 2.275 882,549 +0.01(+0.32%)
Jun 10, 2010 2.275 2.282 2.254 2.268 1,297,579 +0.01(+0.32%)
Jun 09, 2010 2.254 2.268 2.243 2.261 1,227,096 +0.01(+0.64%)
Jun 08, 2010 2.254 2.254 2.236 2.246 1,064,374 +0.00(+0.16%)
Jun 07, 2010 2.257 2.257 2.229 2.243 830,504 +0.02(+0.97%)
Jun 04, 2010 2.221 2.275 2.214 2.221 2,218,841 -0.07(-3.13%)
Jun 03, 2010 2.279 2.293 2.275 2.293 1,412,441 +0.01(+0.47%)
Jun 02, 2010 2.275 2.282 2.254 2.282 1,162,662 +0.03(+1.11%)
Jun 01, 2010 2.257 2.282 2.232 2.257 1,170,591 +0.01(+0.48%)
May 28, 2010 2.246 2.267 2.239 2.246 680,336 -0.00(-0.16%)
May 27, 2010 2.239 2.257 2.225 2.250 1,089,583 +0.03(+1.45%)
May 26, 2010 2.214 2.239 2.213 2.218 1,134,321 +0.03(+1.31%)
May 25, 2010 2.103 2.189 2.082 2.189 1,725,909 +0.00(+0.00%)
May 24, 2010 2.193 2.218 2.164 2.189 1,317,935 +0.00(+0.16%)
May 21, 2010 2.017 2.193 2.017 2.186 2,038,638 +0.06(+3.04%)
May 20, 2010 2.121 2.139 2.096 2.121 3,173,755 -0.11(-4.87%)
May 19, 2010 2.247 2.250 2.134 2.230 2,273,853 -0.02(-0.79%)
May 18, 2010 2.223 2.262 2.223 2.247 1,189,345 +0.01(+0.48%)
May 17, 2010 2.265 2.269 2.211 2.237 1,217,238 -0.04(-1.72%)
May 14, 2010 2.276 2.290 2.262 2.276 896,065 -0.01(-0.62%)
May 13, 2010 2.286 2.297 2.279 2.290 1,333,766 -0.00(-0.15%)
May 12, 2010 2.286 2.304 2.272 2.294 1,451,242 +0.01(+0.31%)
May 11, 2010 2.280 2.294 2.272 2.286 1,135,190 -0.01(-0.31%)
May 10, 2010 2.276 2.294 2.276 2.294 2,028,177 +0.09(+4.03%)
May 07, 2010 2.159 2.223 2.134 2.205 3,396,078 +0.07(+3.16%)
May 06, 2010 2.304 2.304 1.800 2.137 9,920,609 -0.16(-6.95%)
May 05, 2010 2.311 2.322 2.290 2.297 1,594,057 -0.03(-1.37%)
May 04, 2010 2.325 2.329 2.318 2.329 1,144,738 +0.00(+0.15%)
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.