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

Putnam Premier Income Trust (NY: PPT )

3.480 -0.010 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2010 2.318 2.336 2.311 2.311 1,052,718 -0.02(-0.76%)
Apr 29, 2010 2.336 2.336 2.308 2.329 1,198,775 +0.01(+0.22%)
Apr 28, 2010 2.329 2.333 2.322 2.324 955,037 -0.01(-0.37%)
Apr 27, 2010 2.333 2.336 2.304 2.333 892,440 +0.01(+0.31%)
Apr 26, 2010 2.325 2.336 2.318 2.325 1,098,802 +0.01(+0.31%)
Apr 23, 2010 2.308 2.322 2.304 2.318 1,374,663 +0.02(+0.77%)
Apr 22, 2010 2.308 2.308 2.279 2.301 1,448,025 +0.00(+0.15%)
Apr 21, 2010 2.329 2.329 2.297 2.297 1,597,679 -0.02(-0.96%)
Apr 20, 2010 2.312 2.323 2.298 2.319 1,633,110 +0.00(+0.00%)
Apr 19, 2010 2.312 2.323 2.298 2.319 1,522,786 -0.01(-0.30%)
Apr 16, 2010 2.323 2.326 2.312 2.326 1,004,480 +0.01(+0.30%)
Apr 15, 2010 2.326 2.326 2.309 2.319 1,086,779 -0.01(-0.30%)
Apr 14, 2010 2.319 2.326 2.316 2.326 1,466,655 +0.01(+0.30%)
Apr 13, 2010 2.312 2.326 2.312 2.319 1,084,051 +0.01(+0.30%)
Apr 12, 2010 2.309 2.312 2.305 2.312 926,943 +0.01(+0.46%)
Apr 09, 2010 2.298 2.312 2.288 2.302 1,261,752 +0.01(+0.31%)
Apr 08, 2010 2.281 2.295 2.277 2.295 1,372,375 +0.01(+0.62%)
Apr 07, 2010 2.274 2.284 2.267 2.281 1,215,940 +0.01(+0.31%)
Apr 06, 2010 2.284 2.288 2.267 2.274 1,074,979 +0.00(+0.00%)
Apr 05, 2010 2.281 2.284 2.270 2.274 1,435,390 -0.01(-0.62%)
Apr 01, 2010 2.309 2.288 2.288 2.288 1,655,008 -0.00(-0.15%)
Mar 31, 2010 2.295 2.298 2.281 2.291 1,227,731 +0.00(+0.00%)
Mar 30, 2010 2.295 2.295 2.277 2.291 1,283,087 +0.00(+0.00%)
Mar 29, 2010 2.281 2.291 2.274 2.291 1,181,780 +0.01(+0.46%)
Mar 26, 2010 2.298 2.298 2.274 2.281 1,184,122 -0.02(-0.77%)
Mar 25, 2010 2.295 2.298 2.288 2.298 1,226,237 +0.01(+0.46%)
Mar 24, 2010 2.291 2.293 2.274 2.288 1,233,715 +0.01(+0.46%)
Mar 23, 2010 2.288 2.291 2.249 2.277 1,769,705 -0.00(-0.15%)
Mar 22, 2010 2.298 2.298 2.267 2.281 1,571,081 -0.00(-0.05%)
Mar 19, 2010 2.285 2.303 2.282 2.282 1,765,640 -0.01(-0.61%)
Mar 18, 2010 2.257 2.296 2.254 2.296 1,801,617 +0.04(+1.70%)
Mar 17, 2010 2.250 2.268 2.250 2.257 1,904,215 +0.00(+0.00%)
Mar 16, 2010 2.250 2.257 2.236 2.257 2,554,191 +0.01(+0.31%)
Mar 15, 2010 2.257 2.257 2.247 2.250 1,562,908 +0.02(+1.10%)
Mar 12, 2010 2.229 2.243 2.208 2.226 2,434,330 +0.02(+0.79%)
Mar 11, 2010 2.247 2.247 2.205 2.208 1,381,521 -0.04(-1.71%)
Mar 10, 2010 2.233 2.247 2.222 2.247 1,292,861 +0.02(+0.94%)
Mar 09, 2010 2.215 2.229 2.215 2.226 1,170,999 +0.00(+0.16%)
Mar 08, 2010 2.229 2.233 2.215 2.222 1,099,272 -0.01(-0.31%)
Mar 05, 2010 2.226 2.233 2.215 2.229 1,457,940 +0.01(+0.63%)
Mar 04, 2010 2.202 2.219 2.198 2.215 1,478,780 +0.02(+0.95%)
Mar 03, 2010 2.219 2.247 2.191 2.195 3,141,260 -0.02(-1.10%)
Mar 02, 2010 2.198 2.240 2.184 2.219 3,194,987 +0.04(+1.76%)
Mar 01, 2010 2.198 2.226 2.174 2.181 1,764,210 +0.01(+0.64%)
Feb 26, 2010 2.177 2.184 2.153 2.167 1,948,807 -0.00(-0.19%)
Feb 25, 2010 2.163 2.177 2.149 2.171 1,444,056 +0.01(+0.52%)
Feb 24, 2010 2.156 2.163 2.149 2.160 1,493,194 +0.00(+0.16%)
Feb 23, 2010 2.146 2.163 2.142 2.156 1,670,892 +0.01(+0.32%)
Feb 22, 2010 2.132 2.149 2.132 2.149 1,969,524 +0.01(+0.33%)
Feb 19, 2010 2.156 2.163 2.139 2.142 1,493,779 -0.02(-0.97%)
Feb 18, 2010 2.170 2.170 2.149 2.163 1,717,608 +0.00(+0.21%)
Feb 17, 2010 2.159 2.166 2.155 2.159 2,112,152 -0.01(-0.32%)
Feb 16, 2010 2.141 2.166 2.141 2.166 1,812,858 +0.02(+0.81%)
Feb 12, 2010 2.148 2.148 2.148 2.148 1,450,867 +0.00(+0.00%)
Feb 11, 2010 2.148 2.152 2.141 2.148 1,068,811 -0.00(-0.16%)
Feb 10, 2010 2.155 2.155 2.148 2.152 979,261 -0.00(-0.16%)
Feb 09, 2010 2.127 2.159 2.124 2.155 1,686,558 +0.03(+1.47%)
Feb 08, 2010 2.127 2.131 2.100 2.124 1,765,759 +0.00(+0.16%)
Feb 05, 2010 2.138 2.138 2.086 2.121 1,941,904 -0.00(-0.16%)
Feb 04, 2010 2.162 2.162 2.124 2.124 1,326,753 -0.04(-1.76%)
Feb 03, 2010 2.169 2.172 2.141 2.162 2,046,260 -0.01(-0.48%)
Feb 02, 2010 2.134 2.172 2.134 2.172 2,959,362 +0.03(+1.45%)
Feb 01, 2010 2.138 2.145 2.121 2.141 1,006,703 +0.03(+1.31%)
Jan 29, 2010 2.131 2.136 2.114 2.114 1,129,939 -0.02(-0.97%)
Jan 28, 2010 2.134 2.138 2.127 2.134 958,549 +0.00(+0.16%)
Jan 27, 2010 2.127 2.141 2.124 2.131 1,457,759 +0.00(+0.16%)
Jan 26, 2010 2.121 2.141 2.117 2.127 1,557,241 +0.00(+0.00%)
Jan 25, 2010 2.138 2.145 2.124 2.127 1,551,506 +0.00(+0.16%)
Jan 22, 2010 2.124 2.152 2.110 2.124 2,174,370 +0.01(+0.33%)
Jan 21, 2010 2.114 2.122 2.110 2.117 1,210,394 +0.01(+0.33%)
Jan 20, 2010 2.121 2.124 2.107 2.110 1,362,257 -0.00(-0.11%)
Jan 19, 2010 2.095 2.121 2.095 2.113 2,262,052 +0.02(+1.15%)
Jan 15, 2010 2.085 2.089 2.089 2.089 1,719,469 +0.01(+0.50%)
Jan 14, 2010 2.078 2.089 2.075 2.078 2,054,018 +0.00(+0.00%)
Jan 13, 2010 2.106 2.109 2.075 2.078 2,614,247 -0.02(-0.98%)
Jan 12, 2010 2.109 2.116 2.095 2.099 2,098,126 -0.01(-0.33%)
Jan 11, 2010 2.150 2.154 2.092 2.106 5,155,216 -0.04(-1.76%)
Jan 08, 2010 2.095 2.143 2.095 2.143 1,765,648 +0.04(+1.79%)
Jan 07, 2010 2.123 2.126 2.089 2.106 1,919,117 -0.02(-0.97%)
Jan 06, 2010 2.126 2.133 2.119 2.126 1,783,236 +0.00(+0.00%)
Jan 05, 2010 2.126 2.133 2.113 2.126 1,784,058 +0.01(+0.49%)
Jan 04, 2010 2.119 2.141 2.102 2.116 1,731,468 +0.01(+0.65%)
Dec 31, 2009 2.095 2.102 2.102 2.102 875,626 +0.01(+0.49%)
Dec 30, 2009 2.102 2.102 2.078 2.092 1,115,471 -0.01(-0.49%)
Dec 29, 2009 2.119 2.119 2.089 2.102 1,966,313 -0.00(-0.16%)
Dec 28, 2009 2.106 2.109 2.092 2.106 1,207,005 +0.01(+0.33%)
Dec 24, 2009 2.085 2.102 2.085 2.099 559,721 +0.01(+0.49%)
Dec 23, 2009 2.075 2.099 2.075 2.089 1,286,435 +0.01(+0.33%)
Dec 22, 2009 2.085 2.089 2.068 2.082 2,039,316 -0.08(-3.50%)
Dec 21, 2009 2.157 2.164 2.147 2.157 1,450,999 +0.01(+0.48%)
Dec 18, 2009 2.161 2.167 2.140 2.147 1,475,752 -0.01(-0.63%)
Dec 17, 2009 2.161 2.174 2.157 2.161 1,360,224 +0.00(+0.00%)
Dec 16, 2009 2.157 2.167 2.150 2.161 1,220,153 +0.00(+0.16%)
Dec 15, 2009 2.147 2.164 2.143 2.157 1,575,509 +0.00(+0.00%)
Dec 14, 2009 2.160 2.161 2.147 2.157 1,982,236 +0.04(+1.78%)
Dec 11, 2009 2.099 2.126 2.085 2.119 4,524,631 +0.02(+1.15%)
Dec 10, 2009 2.095 2.102 2.089 2.095 1,472,880 +0.01(+0.33%)
Dec 09, 2009 2.089 2.092 2.078 2.089 1,529,567 -0.01(-0.33%)
Dec 08, 2009 2.092 2.095 2.089 2.095 843,073 +0.00(+0.16%)
Dec 07, 2009 2.092 2.099 2.089 2.092 1,099,603 -0.00(-0.16%)
Dec 04, 2009 2.092 2.095 2.089 2.095 1,436,936 +0.00(+0.16%)
Dec 03, 2009 2.099 2.099 2.085 2.092 1,883,870 +0.00(+0.00%)
Dec 02, 2009 2.092 2.095 2.085 2.092 1,879,126 +0.00(+0.00%)
Dec 01, 2009 2.089 2.095 2.082 2.092 2,119,531 +0.00(+0.16%)
Nov 30, 2009 2.092 2.099 2.086 2.089 1,353,150 +0.01(+0.49%)
Nov 27, 2009 2.078 2.099 2.061 2.078 486,443 -0.01(-0.33%)
Nov 25, 2009 2.095 2.095 2.085 2.085 1,611,750 -0.01(-0.33%)
Nov 24, 2009 2.075 2.092 2.075 2.092 1,833,114 +0.00(+0.00%)
Nov 23, 2009 2.089 2.095 2.071 2.092 1,393,470 +0.01(+0.66%)
Nov 20, 2009 2.068 2.082 2.051 2.078 1,043,316 +0.02(+0.83%)
Nov 19, 2009 2.054 2.061 2.034 2.061 998,980 -0.00(-0.17%)
Nov 18, 2009 2.065 2.071 2.051 2.065 1,353,820 +0.01(+0.50%)
Nov 17, 2009 2.047 2.071 2.044 2.054 1,575,602 +0.00(+0.00%)
Nov 16, 2009 2.047 2.058 2.045 2.054 1,035,880 +0.02(+0.84%)
Nov 13, 2009 2.036 2.051 2.023 2.037 1,144,140 +0.01(+0.34%)
Nov 12, 2009 2.044 2.044 2.023 2.030 901,037 +0.00(+0.17%)
Nov 11, 2009 2.054 2.054 2.013 2.027 1,323,274 -0.01(-0.34%)
Nov 10, 2009 2.017 2.037 2.006 2.034 1,600,031 +0.01(+0.51%)
Nov 09, 2009 2.027 2.041 2.010 2.023 1,889,751 -0.01(-0.51%)
Nov 06, 2009 2.030 2.065 2.030 2.034 1,101,084 -0.02(-0.84%)
Nov 05, 2009 2.071 2.071 2.041 2.051 1,140,022 +0.00(+0.17%)
Nov 04, 2009 2.051 2.058 2.027 2.047 1,453,166 -0.00(-0.17%)
Nov 03, 2009 2.065 2.068 2.035 2.051 876,416 -0.00(-0.17%)
Nov 02, 2009 2.102 2.102 2.041 2.054 1,057,064 +0.03(+1.53%)
Oct 30, 2009 2.065 2.068 2.023 2.023 1,491,191 -0.03(-1.34%)
Oct 29, 2009 2.023 2.071 2.016 2.051 1,656,884 +0.03(+1.53%)
Oct 28, 2009 2.102 2.102 2.020 2.020 1,861,608 -0.06(-2.81%)
Oct 27, 2009 2.071 2.085 2.065 2.078 1,177,992 +0.00(+0.16%)
Oct 26, 2009 2.065 2.075 2.065 2.075 1,486,718 -0.00(-0.16%)
Oct 23, 2009 2.075 2.082 2.068 2.078 1,435,887 +0.01(+0.50%)
Oct 22, 2009 2.075 2.078 2.068 2.068 1,169,443 -0.01(-0.33%)
Oct 21, 2009 2.071 2.075 2.058 2.075 1,222,444 +0.00(+0.17%)
Oct 20, 2009 2.064 2.071 2.061 2.071 1,428,443 +0.01(+0.50%)
Oct 19, 2009 2.068 2.068 2.023 2.061 2,316,487 +0.00(+0.17%)
Oct 16, 2009 2.054 2.065 2.041 2.058 1,231,262 +0.01(+0.60%)
Oct 15, 2009 2.058 2.065 2.041 2.045 1,155,914 +0.00(+0.24%)
Oct 14, 2009 2.054 2.058 2.034 2.041 1,346,586 +0.01(+0.34%)
Oct 13, 2009 2.023 2.047 2.010 2.034 2,177,784 +0.01(+0.68%)
Oct 12, 2009 2.044 2.058 2.013 2.020 1,673,994 -0.01(-0.51%)
Oct 09, 2009 2.041 2.058 2.023 2.030 1,532,535 +0.00(+0.00%)
Oct 08, 2009 2.023 2.034 2.013 2.030 828,899 +0.02(+1.02%)
Oct 07, 2009 2.003 2.017 1.996 2.010 1,112,625 +0.01(+0.38%)
Oct 06, 2009 2.013 2.030 1.996 2.002 1,016,257 +0.01(+0.32%)
Oct 05, 2009 1.975 2.044 1.975 1.996 784,558 +0.03(+1.39%)
Oct 02, 2009 1.958 1.986 1.955 1.969 967,594 -0.02(-0.86%)
Oct 01, 2009 2.047 2.047 1.965 1.986 1,370,067 -0.02(-1.03%)
Sep 30, 2009 1.993 2.020 1.993 2.006 862,919 -0.01(-0.44%)
Sep 29, 2009 1.996 2.023 1.982 2.015 1,239,155 +0.04(+2.03%)
Sep 28, 2009 1.972 1.999 1.965 1.975 980,217 +0.01(+0.33%)
Sep 25, 2009 1.948 1.969 1.937 1.969 1,758,912 +0.01(+0.53%)
Sep 24, 2009 1.958 1.965 1.948 1.958 1,412,350 +0.01(+0.35%)
Sep 23, 2009 1.955 1.965 1.941 1.951 1,095,565 -0.00(-0.18%)
Sep 22, 2009 1.951 1.955 1.927 1.955 1,125,720 +0.00(+0.00%)
Sep 21, 2009 1.945 1.962 1.924 1.955 934,272 +0.00(+0.18%)
Sep 18, 2009 1.938 1.955 1.938 1.951 1,785,816 +0.01(+0.71%)
Sep 17, 2009 1.955 1.958 1.927 1.938 1,670,017 -0.00(-0.22%)
Sep 16, 2009 1.941 1.948 1.934 1.942 1,807,160 +0.00(+0.05%)
Sep 15, 2009 1.941 1.945 1.934 1.941 1,412,402 +0.01(+0.53%)
Sep 14, 2009 1.934 1.948 1.931 1.931 1,176,820 -0.01(-0.71%)
Sep 11, 2009 1.955 1.955 1.931 1.945 1,068,395 -0.00(-0.18%)
Sep 10, 2009 1.948 1.951 1.938 1.948 984,454 +0.01(+0.69%)
Sep 09, 2009 1.917 1.948 1.907 1.935 1,217,855 +0.03(+1.46%)
Sep 08, 2009 1.914 1.921 1.900 1.907 1,191,586 +0.00(+0.00%)
Sep 04, 2009 1.890 1.907 1.876 1.907 1,292,352 +0.02(+1.09%)
Sep 03, 2009 1.897 1.897 1.876 1.886 1,188,361 -0.00(-0.25%)
Sep 02, 2009 1.897 1.907 1.890 1.891 959,290 -0.02(-1.01%)
Sep 01, 2009 1.931 1.931 1.869 1.910 1,155,158 +0.02(+0.91%)
Aug 31, 2009 1.873 1.903 1.873 1.893 1,032,276 +0.02(+0.91%)
Aug 28, 2009 1.897 1.903 1.876 1.876 1,228,541 -0.02(-0.91%)
Aug 27, 2009 1.914 1.914 1.890 1.893 1,227,600 -0.02(-0.90%)
Aug 26, 2009 1.886 1.914 1.886 1.910 1,423,456 +0.02(+0.91%)
Aug 25, 2009 1.879 1.903 1.879 1.893 1,823,909 +0.02(+0.91%)
Aug 24, 2009 1.879 1.886 1.862 1.876 1,670,285 +0.00(+0.00%)
Aug 21, 2009 1.862 1.879 1.859 1.876 917,967 +0.01(+0.55%)
Aug 20, 2009 1.866 1.869 1.855 1.866 1,021,823 -0.01(-0.73%)
Aug 19, 2009 1.855 1.879 1.855 1.879 772,816 +0.02(+0.92%)
Aug 18, 2009 1.842 1.879 1.842 1.862 1,254,729 +0.01(+0.37%)
Aug 17, 2009 1.859 1.869 1.828 1.855 1,240,103 -0.01(-0.37%)
Aug 14, 2009 1.859 1.879 1.855 1.862 1,356,418 -0.01(-0.55%)
Aug 13, 2009 1.876 1.886 1.871 1.873 1,081,726 -0.01(-0.37%)
Aug 12, 2009 1.879 1.879 1.869 1.879 1,039,770 +0.01(+0.55%)
Aug 11, 2009 1.866 1.883 1.859 1.869 703,040 +0.00(+0.18%)
Aug 10, 2009 1.873 1.875 1.859 1.866 1,042,234 -0.00(-0.18%)
Aug 07, 2009 1.876 1.883 1.866 1.869 970,516 +0.01(+0.37%)
Aug 06, 2009 1.883 1.886 1.862 1.862 924,154 -0.02(-1.09%)
Aug 05, 2009 1.869 1.886 1.862 1.883 1,200,984 +0.01(+0.73%)
Aug 04, 2009 1.862 1.869 1.849 1.869 1,150,091 +0.01(+0.46%)
Aug 03, 2009 1.852 1.866 1.845 1.861 1,072,083 +0.02(+1.02%)
Jul 31, 2009 1.801 1.842 1.798 1.842 1,067,610 +0.04(+2.29%)
Jul 30, 2009 1.818 1.825 1.794 1.801 981,541 +0.01(+0.57%)
Jul 29, 2009 1.811 1.825 1.790 1.790 1,074,603 -0.02(-0.95%)
Jul 28, 2009 1.801 1.818 1.794 1.807 1,180,876 -0.01(-0.38%)
Jul 27, 2009 1.811 1.825 1.804 1.814 971,105 +0.01(+0.38%)
Jul 24, 2009 1.790 1.807 1.790 1.807 4,554 +0.01(+0.57%)
Jul 23, 2009 1.794 1.804 1.790 1.797 2,269,210 +0.01(+0.58%)
Jul 22, 2009 1.790 1.801 1.783 1.787 870,657 -0.02(-1.14%)
Jul 21, 2009 1.801 1.811 1.780 1.807 1,603,740 +0.01(+0.38%)
Jul 20, 2009 1.790 1.801 1.783 1.801 1,219,234 +0.02(+0.96%)
Jul 17, 2009 1.780 1.794 1.776 1.783 1,078,358 +0.00(+0.19%)
Jul 16, 2009 1.770 1.783 1.770 1.780 643,333 +0.01(+0.78%)
Jul 15, 2009 1.752 1.786 1.752 1.766 1,030,398 +0.00(+0.21%)
Jul 14, 2009 1.746 1.773 1.736 1.762 1,118,364 +0.02(+1.36%)
Jul 13, 2009 1.718 1.746 1.708 1.739 1,226,757 +0.01(+0.40%)
Jul 10, 2009 1.732 1.732 1.698 1.732 524,521 +0.02(+1.00%)
Jul 09, 2009 1.704 1.718 1.701 1.715 650,468 +0.01(+0.60%)
Jul 08, 2009 1.722 1.722 1.691 1.704 963,095 -0.02(-1.19%)
Jul 07, 2009 1.735 1.756 1.722 1.725 962,652 -0.02(-0.98%)
Jul 06, 2009 1.746 1.770 1.732 1.742 874,203 -0.03(-1.93%)
Jul 02, 2009 1.739 1.776 1.725 1.776 642,962 +0.04(+2.37%)
Jul 01, 2009 1.715 1.738 1.708 1.735 1,222,237 +0.03(+1.46%)
Jun 30, 2009 1.701 1.715 1.694 1.710 909,108 +0.01(+0.34%)
Jun 29, 2009 1.704 1.704 1.684 1.704 1,029,046 +0.02(+1.02%)
Jun 26, 2009 1.677 1.708 1.670 1.687 874,923 +0.01(+0.61%)
Jun 25, 2009 1.663 1.680 1.656 1.677 1,271,317 +0.01(+0.82%)
Jun 24, 2009 1.667 1.674 1.646 1.663 1,461,867 -0.00(-0.21%)
Jun 23, 2009 1.636 1.667 1.632 1.667 943,711 +0.02(+1.46%)
Jun 22, 2009 1.670 1.670 1.640 1.643 910,785 -0.03(-1.64%)
Jun 19, 2009 1.663 1.674 1.653 1.670 789,116 +0.02(+1.25%)
Jun 18, 2009 1.650 1.667 1.639 1.650 870,129 +0.02(+1.05%)
Jun 17, 2009 1.636 1.653 1.619 1.632 1,245,296 +0.00(+0.21%)
Jun 16, 2009 1.639 1.653 1.619 1.629 1,057,218 -0.02(-1.04%)
Jun 15, 2009 1.653 1.660 1.632 1.646 581,027 -0.02(-1.03%)
Jun 12, 2009 1.650 1.684 1.650 1.663 888,887 +0.01(+0.41%)
Jun 11, 2009 1.667 1.677 1.653 1.656 921,127 -0.01(-0.41%)
Jun 10, 2009 1.663 1.673 1.640 1.663 1,096,696 +0.01(+0.62%)
Jun 09, 2009 1.646 1.663 1.636 1.653 541,669 +0.01(+0.84%)
Jun 08, 2009 1.656 1.663 1.639 1.639 888,181 -0.03(-1.85%)
Jun 05, 2009 1.680 1.684 1.650 1.670 898,232 -0.00(-0.20%)
Jun 04, 2009 1.674 1.684 1.660 1.674 1,116,267 +0.01(+0.83%)
Jun 03, 2009 1.653 1.684 1.650 1.660 996,808 -0.01(-0.41%)
Jun 02, 2009 1.643 1.698 1.629 1.667 1,130,362 +0.03(+1.67%)
Jun 01, 2009 1.626 1.646 1.622 1.639 1,219,313 +0.03(+2.01%)
May 29, 2009 1.622 1.629 1.592 1.607 1,101,807 -0.01(-0.51%)
May 28, 2009 1.626 1.626 1.602 1.615 715,470 +0.00(+0.00%)
May 27, 2009 1.619 1.622 1.612 1.615 704,521 -0.00(-0.21%)
May 26, 2009 1.605 1.629 1.595 1.619 1,409,087 +0.00(+0.21%)
May 22, 2009 1.605 1.626 1.595 1.615 706,592 +0.03(+1.60%)
May 21, 2009 1.578 1.602 1.575 1.590 1,252,218 -0.01(-0.73%)
May 20, 2009 1.588 1.612 1.584 1.602 1,058,472 +0.01(+0.65%)
May 19, 2009 1.598 1.608 1.581 1.591 1,451,029 +0.00(+0.22%)
May 18, 2009 1.571 1.615 1.564 1.588 1,300,813 +0.02(+1.54%)
May 15, 2009 1.588 1.598 1.557 1.564 875,617 -0.04(-2.36%)
May 14, 2009 1.574 1.602 1.554 1.602 625,187 +0.04(+2.86%)
May 13, 2009 1.578 1.595 1.554 1.557 898,553 -0.04(-2.37%)
May 12, 2009 1.567 1.612 1.564 1.595 1,410,668 +0.02(+1.30%)
May 11, 2009 1.550 1.584 1.530 1.574 1,230,985 +0.01(+0.88%)
May 08, 2009 1.516 1.560 1.516 1.560 1,026,949 +0.05(+3.41%)
May 07, 2009 1.523 1.554 1.509 1.509 1,861,649 -0.01(-0.45%)
May 06, 2009 1.526 1.533 1.499 1.516 1,759,154 +0.01(+0.45%)
May 05, 2009 1.512 1.533 1.506 1.509 1,100,647 -0.01(-0.68%)
May 04, 2009 1.526 1.543 1.516 1.519 1,209,370 +0.01(+0.68%)
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.