$10.67 +0.03 (%) SndRdge Perm Tr Trust Units - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PER historical data

Date Open High Low Close Volume
9/19/201410.6210.8410.6010.67271,447
9/18/201410.8110.8210.6210.64229,108
9/17/201410.9910.9910.8010.81165,386
9/16/201410.8411.0410.8010.95237,112
9/15/201410.6710.8810.5410.88276,875
9/12/201410.8010.8010.6510.68247,546
9/11/201410.8510.8910.6710.83310,046
9/10/201410.9611.0010.8510.86184,189
9/9/201410.9311.0910.8510.97243,197
9/8/201411.1011.1010.9210.98244,802
9/5/201411.0311.1410.9711.10154,053
9/4/201411.2411.3210.9411.00383,203
9/3/201411.6111.6911.2311.24286,173
9/2/201411.6111.7711.6111.64469,601
8/29/201411.2611.6011.2511.59383,226
8/28/201411.1811.3611.0011.33417,237
8/27/201411.3211.3811.1611.18353,002
8/26/201410.7011.3210.7011.25763,203
8/25/201410.8310.8810.5110.52629,705
8/22/201410.8710.8810.7510.78422,388
8/21/201410.8010.9510.7510.83579,777
8/20/201411.4011.4110.5610.811,764,472
8/19/201411.5311.5811.4111.41441,856
8/18/201411.8711.9311.4811.54698,297
8/15/201411.8811.9611.8111.86260,238
8/14/201412.0512.0811.8711.88330,261
8/13/201412.0912.1111.9212.02470,329
8/12/201412.0812.1511.9812.04444,653
8/11/201412.7312.8112.5812.64944,859
8/8/201412.6012.6112.4912.53502,076
8/7/201413.0313.0312.4512.49859,417
8/6/201412.9513.0812.9013.03467,193
8/5/201412.9512.9512.8412.94316,706
8/4/201412.6512.9312.6512.92363,247
8/1/201412.6712.8012.5812.66297,865
7/31/201412.7712.7712.5912.67280,713
7/30/201412.8512.8512.7012.79211,050
7/29/201412.8412.8812.7712.81238,136
7/28/201412.7212.8312.6612.83172,539
7/25/201412.8012.8212.6512.66134,426
7/24/201412.7312.7912.7012.79137,122
7/23/201412.7512.7612.7012.71130,630
7/22/201412.7612.8412.7012.77167,455
7/21/201412.6012.7812.5912.78149,775
7/18/201412.6712.7212.5812.59153,215
7/17/201412.7012.7912.5812.60175,906
7/16/201412.5212.7412.5212.69157,118
7/15/201412.6812.6812.4512.54215,203
7/14/201412.5712.6612.4812.66145,267
7/11/201412.6912.6912.4612.48162,719
7/10/201412.7312.7312.5812.59197,080
7/9/201412.6612.7512.5912.73125,653
7/8/201412.6312.6712.5512.64163,673
7/7/201412.7512.7512.5912.64201,618
7/3/201412.7012.7312.6312.7085,412
7/2/201412.7412.7612.5712.67185,591
7/1/201412.6512.7812.6512.74189,380
6/30/201412.6912.7512.5912.69264,607
6/27/201412.5512.7212.5412.70191,543
6/26/201412.6012.6412.4312.56169,852
6/25/201412.3012.5912.2712.55223,526
6/24/201412.5012.5412.3112.35279,271
6/23/201412.6712.7012.3112.46794,534
6/20/201412.8512.9012.7512.84243,684
6/19/201412.6612.8412.6612.80235,898
6/18/201412.8512.8512.5912.66242,337
6/17/201412.7512.8512.7312.77280,849
6/16/201412.5812.7612.5512.70335,947
6/13/201412.6012.6812.5112.58203,051
6/12/201412.3712.6012.3412.53400,201
6/11/201412.3912.3912.2812.34137,077
6/10/201412.2712.3812.2112.36178,967
6/9/201412.2212.3912.2012.22348,029
6/6/201412.2512.3112.1712.19199,897
6/5/201412.2512.2712.1812.23226,417
6/4/201412.1812.2412.1512.23102,220
6/3/201412.2212.3312.1912.19148,877
6/2/201412.2012.3012.1512.27205,461
5/30/201412.3512.4012.1512.18317,965
5/29/201412.1612.2912.1612.27134,059
5/28/201412.1712.2512.1012.17223,129
5/27/201412.1012.3912.0912.17455,678
5/23/201412.1712.1912.0112.07188,610
5/22/201412.1812.1812.0312.12254,536
5/21/201412.1612.2612.0612.14210,055
5/20/201412.3912.4012.0512.14292,047
5/19/201412.1812.4812.0012.46570,293
5/16/201412.0712.1411.9712.14292,619
5/15/201412.1512.1611.9512.05248,018
5/14/201412.0812.2112.0512.14314,221
5/13/201412.0112.2012.0012.10495,300
5/12/201412.6712.6712.5112.59600,175
5/9/201412.6812.7012.6012.63400,972
5/8/201412.8112.8312.6012.68254,777
5/7/201412.8512.9312.7612.76325,033
5/6/201412.7612.8812.7412.85366,237
5/5/201412.6812.7912.6112.70406,569
5/2/201412.5812.7012.5512.65285,172
5/1/201412.4512.5512.4412.54200,230
4/30/201412.4712.5612.4212.48230,114
  • Showing 1-100 of 782 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center