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, 2008 2.126 2.147 2.123 2.133 1,388,469 +0.01(+0.48%)
Apr 29, 2008 2.116 2.123 2.113 2.123 940,943 +0.01(+0.49%)
Apr 28, 2008 2.106 2.116 2.102 2.113 1,325,965 +0.01(+0.49%)
Apr 25, 2008 2.102 2.113 2.102 2.102 1,591,919 +0.00(+0.00%)
Apr 24, 2008 2.092 2.109 2.092 2.102 1,380,847 +0.00(+0.16%)
Apr 23, 2008 2.099 2.113 2.092 2.099 995,747 -0.01(-0.33%)
Apr 22, 2008 2.071 2.113 2.068 2.106 1,350,441 +0.02(+1.15%)
Apr 21, 2008 2.085 2.095 2.054 2.082 2,625,718 +0.00(+0.00%)
Apr 18, 2008 2.082 2.089 2.078 2.082 1,409,256 -0.01(-0.33%)
Apr 17, 2008 2.099 2.102 2.078 2.089 1,537,819 -0.01(-0.49%)
Apr 16, 2008 2.102 2.113 2.099 2.099 951,312 +0.00(+0.00%)
Apr 15, 2008 2.099 2.106 2.095 2.099 704,752 +0.01(+0.49%)
Apr 14, 2008 2.109 2.109 2.089 2.089 871,844 -0.01(-0.65%)
Apr 11, 2008 2.085 2.116 2.085 2.102 782,027 +0.01(+0.66%)
Apr 10, 2008 2.092 2.102 2.085 2.089 493,549 +0.00(+0.00%)
Apr 09, 2008 2.095 2.095 2.085 2.089 583,663 +0.00(+0.00%)
Apr 08, 2008 2.092 2.099 2.089 2.089 847,634 +0.00(+0.00%)
Apr 07, 2008 2.085 2.137 2.085 2.089 1,024,334 +0.01(+0.50%)
Apr 04, 2008 2.082 2.085 2.078 2.078 670,532 -0.00(-0.00%)
Apr 03, 2008 2.082 2.089 2.071 2.078 822,937 -0.01(-0.33%)
Apr 02, 2008 2.075 2.085 2.068 2.085 866,208 +0.01(+0.66%)
Apr 01, 2008 2.085 2.089 2.065 2.071 1,227,567 -0.01(-0.49%)
Mar 31, 2008 2.085 2.089 2.078 2.082 1,158,185 +0.00(+0.17%)
Mar 28, 2008 2.092 2.106 2.078 2.078 921,200 -0.01(-0.49%)
Mar 27, 2008 2.054 2.133 2.054 2.089 1,636,374 +0.02(+0.99%)
Mar 26, 2008 2.058 2.075 2.054 2.068 1,545,289 +0.01(+0.67%)
Mar 25, 2008 2.034 2.058 2.030 2.054 1,420,389 +0.02(+1.18%)
Mar 24, 2008 2.013 2.030 2.013 2.030 1,225,675 +0.02(+1.20%)
Mar 21, 2008 1.996 2.013 1.996 2.006 1,360,460 +0.00(+0.00%)
Mar 20, 2008 1.996 2.013 1.996 2.006 1,360,460 +0.01(+0.69%)
Mar 19, 2008 1.989 2.010 1.986 1.993 1,204,976 +0.00(+0.00%)
Mar 18, 2008 1.989 1.999 1.982 1.993 1,066,395 +0.01(+0.69%)
Mar 17, 2008 1.979 1.989 1.969 1.979 716,946 -0.01(-0.69%)
Mar 14, 2008 2.023 2.030 1.989 1.993 1,145,778 -0.02(-0.85%)
Mar 13, 2008 1.993 2.020 1.982 2.010 566,961 +0.01(+0.69%)
Mar 12, 2008 1.996 2.013 1.989 1.996 1,060,575 +0.00(+0.17%)
Mar 11, 2008 2.075 2.075 1.979 1.993 941,815 -0.01(-0.68%)
Mar 10, 2008 2.030 2.058 1.996 2.006 675,139 -0.03(-1.52%)
Mar 07, 2008 1.897 2.061 1.897 2.037 1,032,020 -0.01(-0.50%)
Mar 06, 2008 2.071 2.082 2.047 2.047 821,589 -0.02(-1.00%)
Mar 05, 2008 2.082 2.092 2.065 2.068 779,613 -0.01(-0.66%)
Mar 04, 2008 2.054 2.102 2.054 2.082 878,113 -0.01(-0.65%)
Mar 03, 2008 2.113 2.119 2.095 2.095 561,298 -0.01(-0.65%)
Feb 29, 2008 2.119 2.130 2.109 2.109 501,786 -0.01(-0.48%)
Feb 28, 2008 2.119 2.147 2.113 2.119 485,492 -0.01(-0.65%)
Feb 27, 2008 2.109 2.143 2.109 2.133 1,179,969 +0.03(+1.30%)
Feb 26, 2008 2.089 2.116 2.089 2.106 1,109,036 +0.01(+0.49%)
Feb 25, 2008 2.078 2.095 2.078 2.095 946,696 +0.02(+0.99%)
Feb 22, 2008 2.071 2.082 2.062 2.075 1,223,538 +0.01(+0.33%)
Feb 21, 2008 2.075 2.085 2.068 2.068 911,266 -0.00(-0.17%)
Feb 20, 2008 2.099 2.099 2.058 2.071 1,071,214 -0.02(-0.98%)
Feb 19, 2008 2.082 2.109 2.068 2.092 1,087,657 +0.02(+0.83%)
Feb 18, 2008 2.058 2.106 2.054 2.075 0 +0.00(+0.00%)
Feb 15, 2008 2.058 2.106 2.054 2.075 1,227,328 +0.02(+0.83%)
Feb 14, 2008 2.061 2.071 2.037 2.058 927,236 -0.01(-0.50%)
Feb 13, 2008 2.092 2.102 2.013 2.068 1,357,704 -0.03(-1.31%)
Feb 12, 2008 2.099 2.102 2.078 2.095 661,306 +0.00(+0.00%)
Feb 11, 2008 2.130 2.137 2.095 2.095 1,686,812 -0.03(-1.29%)
Feb 08, 2008 2.116 2.126 2.116 2.123 567,769 +0.00(+0.16%)
Feb 07, 2008 2.119 2.126 2.113 2.119 919,973 +0.00(+0.16%)
Feb 06, 2008 2.123 2.123 2.113 2.116 1,083,992 -0.00(-0.16%)
Feb 05, 2008 2.133 2.133 2.106 2.119 1,460,251 -0.01(-0.32%)
Feb 04, 2008 2.154 2.157 2.126 2.126 1,356,821 -0.02(-0.96%)
Feb 01, 2008 2.164 2.171 2.147 2.147 679,871 -0.02(-0.79%)
Jan 31, 2008 2.167 2.175 2.156 2.164 1,029,582 +0.00(+0.00%)
Jan 30, 2008 2.167 2.174 2.161 2.164 582,292 -0.01(-0.47%)
Jan 29, 2008 2.185 2.191 2.164 2.174 702,133 +0.00(+0.16%)
Jan 28, 2008 2.178 2.188 2.161 2.171 519,751 +0.00(+0.00%)
Jan 25, 2008 2.174 2.178 2.157 2.171 958,436 +0.02(+1.12%)
Jan 24, 2008 2.157 2.161 2.140 2.147 1,139,635 +0.00(+0.00%)
Jan 23, 2008 2.130 2.150 2.126 2.147 859,583 +0.01(+0.64%)
Jan 22, 2008 2.147 2.147 2.123 2.133 924,189 -0.03(-1.43%)
Jan 21, 2008 2.205 2.209 2.150 2.164 0 +0.00(+0.00%)
Jan 18, 2008 2.205 2.209 2.150 2.164 801,377 -0.02(-1.10%)
Jan 17, 2008 2.198 2.209 2.188 2.188 798,064 -0.02(-0.78%)
Jan 16, 2008 2.209 2.219 2.195 2.205 1,148,531 -0.00(-0.16%)
Jan 15, 2008 2.195 2.226 2.195 2.209 933,079 +0.00(+0.00%)
Jan 14, 2008 2.188 2.212 2.188 2.209 1,006,255 +0.02(+0.94%)
Jan 11, 2008 2.167 2.191 2.167 2.188 1,080,901 +0.02(+0.79%)
Jan 10, 2008 2.171 2.178 2.164 2.171 878,542 +0.00(+0.16%)
Jan 09, 2008 2.167 2.178 2.164 2.167 675,891 -0.00(-0.16%)
Jan 08, 2008 2.161 2.174 2.161 2.171 579,444 +0.01(+0.48%)
Jan 07, 2008 2.157 2.171 2.154 2.161 1,024,042 +0.00(+0.16%)
Jan 04, 2008 2.161 2.178 2.150 2.157 997,727 -0.02(-0.98%)
Jan 03, 2008 2.140 2.184 2.140 2.179 900,550 +0.03(+1.47%)
Jan 02, 2008 2.143 2.147 2.123 2.147 856,915 +0.02(+0.97%)
Jan 01, 2008 2.119 2.143 2.119 2.126 0 +0.00(+0.00%)
Dec 31, 2007 2.119 2.143 2.119 2.126 1,265,196 -0.02(-0.96%)
Dec 28, 2007 2.161 2.167 2.120 2.147 993,592 +0.01(+0.48%)
Dec 27, 2007 2.161 2.178 2.137 2.137 947,096 -0.01(-0.32%)
Dec 26, 2007 2.188 2.761 2.143 2.143 974,831 +0.00(+0.00%)
Dec 24, 2007 2.106 2.150 2.106 2.143 569,754 +0.04(+1.79%)
Dec 21, 2007 2.116 2.123 2.099 2.106 1,027,605 +0.00(+0.00%)
Dec 20, 2007 2.109 2.116 2.102 2.106 1,051,159 -0.01(-0.32%)
Dec 19, 2007 2.119 2.140 2.085 2.113 967,475 -0.01(-0.65%)
Dec 18, 2007 2.137 2.143 2.116 2.126 803,313 -0.01(-0.64%)
Dec 17, 2007 2.126 2.154 2.126 2.140 1,212,988 +0.01(+0.48%)
Dec 14, 2007 2.130 2.164 2.130 2.130 938,494 -0.01(-0.48%)
Dec 13, 2007 2.119 2.144 2.119 2.140 863,671 +0.02(+0.81%)
Dec 12, 2007 2.116 2.133 2.116 2.123 573,837 +0.00(+0.16%)
Dec 11, 2007 2.123 2.137 2.113 2.119 850,258 +0.00(+0.16%)
Dec 10, 2007 2.102 2.126 2.102 2.116 1,079,443 +0.02(+0.82%)
Dec 07, 2007 2.123 2.126 2.092 2.099 1,134,844 -0.03(-1.29%)
Dec 06, 2007 2.140 2.140 2.119 2.126 917,322 -0.01(-0.48%)
Dec 05, 2007 2.133 2.150 2.126 2.137 1,017,044 +0.00(+0.16%)
Dec 04, 2007 2.143 2.161 2.133 2.133 716,129 -0.01(-0.64%)
Dec 03, 2007 2.143 2.171 2.137 2.147 775,613 +0.01(+0.32%)
Nov 30, 2007 2.119 2.152 2.117 2.140 1,217,362 +0.03(+1.30%)
Nov 29, 2007 2.106 2.133 2.106 2.113 965,434 -0.00(-0.16%)
Nov 28, 2007 2.109 2.143 2.106 2.116 1,076,527 +0.01(+0.33%)
Nov 27, 2007 2.095 2.116 2.089 2.109 1,036,580 +0.01(+0.49%)
Nov 26, 2007 2.126 2.126 2.092 2.099 1,227,276 -0.02(-0.81%)
Nov 23, 2007 2.089 2.123 2.089 2.116 340,569 +0.02(+1.15%)
Nov 21, 2007 2.089 2.113 2.085 2.092 1,126,388 -0.00(-0.16%)
Nov 20, 2007 2.082 2.109 2.082 2.095 1,077,693 -0.01(-0.33%)
Nov 19, 2007 2.061 2.106 2.061 2.102 1,017,047 +0.02(+0.82%)
Nov 16, 2007 2.095 2.095 2.082 2.085 1,169,251 +0.01(+0.33%)
Nov 15, 2007 2.089 2.089 2.078 2.078 2,239,947 -0.01(-0.49%)
Nov 14, 2007 2.099 2.102 2.085 2.089 2,130,603 -0.01(-0.33%)
Nov 13, 2007 2.095 2.102 2.092 2.095 1,903,750 -0.00(-0.16%)
Nov 12, 2007 2.116 2.116 2.089 2.099 869,794 -0.02(-0.97%)
Nov 09, 2007 2.102 2.130 2.102 2.119 917,031 +0.00(+0.16%)
Nov 08, 2007 2.178 2.178 2.109 2.116 1,132,511 -0.02(-0.80%)
Nov 07, 2007 2.126 2.140 2.116 2.133 896,328 -0.00(-0.16%)
Nov 06, 2007 2.126 2.140 2.123 2.137 963,215 +0.01(+0.48%)
Nov 05, 2007 2.095 2.133 2.095 2.126 1,157,305 +0.00(+0.00%)
Nov 02, 2007 2.130 2.143 2.123 2.126 1,083,817 +0.00(+0.16%)
Nov 01, 2007 2.130 2.140 2.123 2.123 1,258,184 +0.00(+0.16%)
Oct 31, 2007 2.157 2.161 2.106 2.119 2,933,041 -0.03(-1.28%)
Oct 30, 2007 2.167 2.174 2.147 2.147 1,143,300 -0.02(-0.79%)
Oct 29, 2007 2.174 2.181 2.161 2.164 754,035 -0.01(-0.47%)
Oct 26, 2007 2.178 2.188 2.167 2.174 965,142 +0.00(+0.00%)
Oct 25, 2007 2.171 2.181 2.161 2.174 754,035 +0.00(+0.00%)
Oct 24, 2007 2.157 2.181 2.157 2.174 866,004 +0.02(+0.96%)
Oct 23, 2007 2.157 2.171 2.150 2.154 2,080,159 +0.00(+0.16%)
Oct 22, 2007 2.161 2.167 2.147 2.150 789,025 -0.02(-0.79%)
Oct 19, 2007 2.154 2.176 2.154 2.167 646,441 +0.01(+0.32%)
Oct 18, 2007 2.150 2.164 2.150 2.161 700,967 +0.01(+0.48%)
Oct 17, 2007 2.164 2.167 2.150 2.150 663,936 -0.01(-0.32%)
Oct 16, 2007 2.150 2.167 2.150 2.157 639,443 +0.01(+0.48%)
Oct 15, 2007 2.161 2.171 2.147 2.147 807,104 -0.01(-0.48%)
Oct 12, 2007 2.161 2.176 2.157 2.157 654,022 +0.00(+0.16%)
Oct 11, 2007 2.161 2.174 2.154 2.154 838,886 -0.01(-0.32%)
Oct 10, 2007 2.150 2.164 2.150 2.161 463,909 +0.02(+0.80%)
Oct 09, 2007 2.154 2.161 2.143 2.143 811,477 -0.01(-0.32%)
Oct 08, 2007 2.161 2.164 2.143 2.150 654,314 -0.01(-0.48%)
Oct 05, 2007 2.171 2.175 2.161 2.161 756,368 -0.00(-0.16%)
Oct 04, 2007 2.171 2.174 2.164 2.164 686,096 -0.00(-0.16%)
Oct 03, 2007 2.174 2.181 2.164 2.167 880,583 -0.00(-0.16%)
Oct 02, 2007 2.178 2.181 2.167 2.171 746,454 -0.02(-0.78%)
Oct 01, 2007 2.185 2.188 2.171 2.188 573,253 +0.01(+0.47%)
Sep 28, 2007 2.178 2.188 2.167 2.178 982,637 +0.00(+0.00%)
Sep 27, 2007 2.185 2.188 2.171 2.178 1,145,224 -0.01(-0.47%)
Sep 26, 2007 2.181 2.195 2.178 2.188 1,384,148 +0.00(+0.16%)
Sep 25, 2007 2.178 2.185 2.174 2.185 1,036,872 -0.00(-0.16%)
Sep 24, 2007 2.178 2.191 2.174 2.188 902,160 +0.01(+0.47%)
Sep 21, 2007 2.147 2.191 2.147 2.178 910,324 +0.03(+1.60%)
Sep 20, 2007 2.178 2.181 2.137 2.143 1,124,055 -0.04(-2.04%)
Sep 19, 2007 2.171 2.188 2.171 2.188 1,046,202 +0.02(+1.11%)
Sep 18, 2007 2.178 2.181 2.164 2.164 1,328,164 -0.01(-0.47%)
Sep 17, 2007 2.185 2.188 2.171 2.174 1,330,497 -0.00(-0.16%)
Sep 14, 2007 2.171 2.185 2.171 2.178 873,585 +0.01(+0.47%)
Sep 13, 2007 2.178 2.185 2.167 2.167 628,363 -0.01(-0.32%)
Sep 12, 2007 2.171 2.178 2.171 2.174 770,947 +0.00(+0.00%)
Sep 11, 2007 2.178 2.178 2.167 2.174 857,839 +0.01(+0.32%)
Sep 10, 2007 2.181 2.181 2.161 2.167 978,846 -0.00(-0.16%)
Sep 07, 2007 2.174 2.181 2.161 2.171 1,141,550 +0.00(+0.00%)
Sep 06, 2007 2.185 2.185 2.171 2.171 1,196,076 +0.00(+0.00%)
Sep 05, 2007 2.174 2.188 2.166 2.171 1,222,027 +0.00(+0.00%)
Sep 04, 2007 2.195 2.195 2.167 2.171 691,345 -0.01(-0.63%)
Aug 31, 2007 2.164 2.198 2.157 2.185 1,165,169 +0.02(+1.11%)
Aug 30, 2007 2.154 2.171 2.147 2.161 1,111,809 +0.01(+0.48%)
Aug 29, 2007 2.150 2.157 2.147 2.150 1,574,844 +0.01(+0.48%)
Aug 28, 2007 2.157 2.157 2.137 2.140 2,002,597 -0.01(-0.48%)
Aug 27, 2007 2.147 2.163 2.143 2.150 1,259,059 -0.00(-0.16%)
Aug 24, 2007 2.150 2.167 2.143 2.154 889,330 +0.01(+0.32%)
Aug 23, 2007 2.137 2.164 2.137 2.147 943,565 +0.01(+0.48%)
Aug 22, 2007 2.147 2.161 2.137 2.137 1,137,760 -0.02(-1.11%)
Aug 21, 2007 2.123 2.167 2.119 2.161 1,260,225 +0.05(+2.27%)
Aug 20, 2007 2.150 2.161 2.109 2.113 1,375,400 -0.03(-1.28%)
Aug 17, 2007 2.092 2.154 2.092 2.140 1,530,815 +0.04(+1.96%)
Aug 16, 2007 2.095 2.106 2.068 2.099 2,263,856 -0.02(-0.81%)
Aug 15, 2007 2.113 2.126 2.102 2.116 2,607,925 +0.00(+0.00%)
Aug 14, 2007 2.106 2.132 1.924 2.116 1,662,319 -0.01(-0.32%)
Aug 13, 2007 2.123 2.137 2.119 2.123 1,546,852 +0.01(+0.32%)
Aug 10, 2007 2.126 2.126 2.116 2.116 1,794,115 -0.01(-0.64%)
Aug 09, 2007 2.130 2.133 2.123 2.130 2,429,476 +0.00(+0.00%)
Aug 08, 2007 2.123 2.133 2.123 2.130 2,330,338 +0.01(+0.32%)
Aug 07, 2007 2.133 2.137 2.119 2.123 3,106,242 -0.02(-0.96%)
Aug 06, 2007 2.147 2.150 2.130 2.143 1,372,485 +0.01(+0.48%)
Aug 03, 2007 2.154 2.157 2.126 2.133 1,784,493 +0.01(+0.32%)
Aug 02, 2007 2.126 2.137 2.119 2.126 2,612,882 +0.00(+0.16%)
Aug 01, 2007 2.130 2.137 2.123 2.123 1,327,581 -0.01(-0.32%)
Jul 31, 2007 2.130 2.147 2.126 2.130 1,489,993 +0.00(+0.13%)
Jul 30, 2007 2.126 2.130 2.116 2.127 2,086,865 +0.00(+0.03%)
Jul 27, 2007 2.126 2.133 2.109 2.126 1,500,490 -0.01(-0.32%)
Jul 26, 2007 2.085 2.150 2.085 2.133 1,788,575 -0.03(-1.58%)
Jul 25, 2007 2.167 2.171 2.154 2.167 1,119,681 -0.01(-0.32%)
Jul 24, 2007 2.167 2.185 2.164 2.174 2,490,709 -0.01(-0.47%)
Jul 23, 2007 2.185 2.198 2.178 2.185 1,694,393 -0.01(-0.47%)
Jul 20, 2007 2.195 2.202 2.174 2.195 579,668 -0.01(-0.47%)
Jul 19, 2007 2.219 2.222 2.205 2.205 651,981 -0.01(-0.31%)
Jul 18, 2007 2.212 2.226 2.205 2.212 645,858 +0.00(+0.00%)
Jul 17, 2007 2.226 2.236 2.202 2.212 758,409 -0.01(-0.62%)
Jul 16, 2007 2.229 2.233 2.219 2.226 494,526 -0.00(-0.15%)
Jul 13, 2007 2.233 2.246 2.222 2.229 1,228,442 -0.02(-0.76%)
Jul 12, 2007 2.250 2.253 2.243 2.246 940,941 +0.00(+0.00%)
Jul 11, 2007 2.250 2.264 2.246 2.246 925,195 -0.00(-0.15%)
Jul 10, 2007 2.253 2.260 2.239 2.250 1,101,312 -0.00(-0.15%)
Jul 09, 2007 2.260 2.260 2.250 2.253 1,110,934 +0.00(+0.00%)
Jul 06, 2007 2.260 2.267 2.253 2.253 915,281 -0.02(-0.76%)
Jul 05, 2007 2.267 2.270 2.253 2.270 1,284,426 +0.00(+0.00%)
Jul 03, 2007 2.257 2.270 2.253 2.270 509,396 +0.01(+0.61%)
Jul 02, 2007 2.264 2.267 2.250 2.257 1,105,102 -0.01(-0.30%)
Jun 29, 2007 2.243 2.264 2.243 2.264 651,398 +0.02(+0.92%)
Jun 28, 2007 2.243 2.250 2.233 2.243 2,033,797 +0.00(+0.00%)
Jun 27, 2007 2.236 2.250 2.236 2.243 5,183,485 +0.01(+0.31%)
Jun 26, 2007 2.236 2.243 2.229 2.236 1,388,813 +0.00(+0.15%)
Jun 25, 2007 2.236 2.250 2.233 2.233 1,808,402 -0.01(-0.46%)
Jun 22, 2007 2.236 2.246 2.229 2.243 963,684 +0.00(+0.00%)
Jun 21, 2007 2.226 2.243 2.226 2.243 655,188 +0.01(+0.62%)
Jun 20, 2007 2.226 2.243 2.222 2.229 1,903,459 -0.01(-0.61%)
Jun 19, 2007 2.239 2.253 2.239 2.243 1,384,731 +0.00(+0.15%)
Jun 18, 2007 2.246 2.250 2.236 2.239 1,415,639 -0.00(-0.15%)
Jun 15, 2007 2.246 2.267 2.243 2.243 907,408 -0.00(-0.15%)
Jun 14, 2007 2.233 2.253 2.233 2.246 737,415 +0.01(+0.46%)
Jun 13, 2007 2.233 2.239 2.229 2.236 2,475,838 +0.00(+0.15%)
Jun 12, 2007 2.226 2.246 2.226 2.233 1,907,541 +0.01(+0.31%)
Jun 11, 2007 2.222 2.236 2.222 2.226 749,370 +0.00(+0.15%)
Jun 08, 2007 2.222 2.229 2.215 2.222 741,206 +0.00(+0.15%)
Jun 07, 2007 2.233 2.239 2.219 2.219 1,018,210 -0.02(-0.92%)
Jun 06, 2007 2.250 2.257 2.236 2.239 1,127,846 -0.01(-0.31%)
Jun 05, 2007 2.236 2.281 2.236 2.246 1,729,966 +0.00(+0.15%)
Jun 04, 2007 2.233 2.243 2.229 2.243 1,187,912 +0.02(+0.77%)
Jun 01, 2007 2.239 2.239 2.219 2.226 1,078,568 -0.02(-0.76%)
May 31, 2007 2.222 2.243 2.219 2.243 1,753,876 +0.02(+0.93%)
May 30, 2007 2.226 2.229 2.215 2.222 690,470 -0.01(-0.31%)
May 29, 2007 2.215 2.233 2.212 2.229 752,286 +0.01(+0.46%)
May 25, 2007 2.212 2.222 2.209 2.219 835,096 +0.01(+0.31%)
May 24, 2007 2.215 2.219 2.205 2.212 637,402 -0.00(-0.15%)
May 23, 2007 2.212 2.226 2.209 2.215 1,286,467 +0.00(+0.16%)
May 22, 2007 2.219 2.233 2.202 2.212 2,079,575 -0.02(-1.07%)
May 21, 2007 2.239 2.246 2.226 2.236 1,272,180 -0.00(-0.15%)
May 18, 2007 2.250 2.253 2.236 2.239 1,341,577 -0.01(-0.61%)
May 17, 2007 2.264 2.267 2.250 2.253 1,803,446 -0.01(-0.45%)
May 16, 2007 2.267 2.270 2.260 2.264 1,162,836 -0.00(-0.15%)
May 15, 2007 2.274 2.274 2.267 2.267 1,304,837 -0.01(-0.30%)
May 14, 2007 2.270 2.277 2.270 2.274 667,143 +0.01(+0.30%)
May 11, 2007 2.281 2.281 2.267 2.267 1,606,335 -0.01(-0.60%)
May 10, 2007 2.274 2.281 2.274 2.281 780,278 +0.00(+0.15%)
May 09, 2007 2.270 2.277 2.270 2.277 1,030,457 +0.00(+0.15%)
May 08, 2007 2.267 2.277 2.267 2.274 1,107,143 +0.01(+0.30%)
May 07, 2007 2.270 2.274 2.267 2.267 1,412,723 -0.00(-0.15%)
May 04, 2007 2.270 2.274 2.267 2.270 886,998 +0.00(+0.00%)
May 03, 2007 2.270 2.274 2.267 2.270 583,459 +0.00(+0.00%)
May 02, 2007 2.267 2.274 2.267 2.270 678,807 +0.01(+0.30%)
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.