$6.98 +0.07 (%) SndRdge Perm Tr Trust Units - NYSE

Jan. 29, 2015 | 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
1/29/20156.997.016.716.98250,789
1/28/20157.107.116.796.91260,959
1/27/20156.887.076.857.05164,115
1/26/20156.866.976.676.88185,410
1/23/20156.977.056.776.77250,157
1/22/20156.817.006.626.98475,955
1/21/20156.246.896.246.77509,302
1/20/20156.056.255.836.25424,982
1/16/20155.756.035.706.03251,774
1/15/20155.956.045.605.72325,212
1/14/20155.755.925.615.90268,197
1/13/20156.006.125.755.84358,721
1/12/20156.356.355.956.03425,959
1/9/20156.286.466.286.33199,448
1/8/20156.266.426.216.27247,942
1/7/20156.206.406.186.18210,557
1/6/20156.236.336.126.12203,086
1/5/20156.356.356.126.23250,904
1/2/20156.226.536.136.51298,079
12/31/20146.016.275.966.27657,496
12/30/20146.096.186.006.01469,286
12/29/20146.456.676.076.111,113,979
12/26/20146.346.506.326.37317,748
12/24/20146.506.596.366.38203,399
12/23/20146.576.656.486.54327,346
12/22/20146.956.986.556.57343,378
12/19/20146.657.056.546.99486,137
12/18/20146.826.986.506.64351,362
12/17/20146.306.906.306.72584,141
12/16/20146.196.706.116.37511,642
12/15/20146.706.706.286.28423,008
12/12/20146.536.826.386.72517,269
12/11/20146.477.146.476.941,007,398
12/10/20146.336.996.236.531,000,911
12/9/20146.016.525.876.481,387,462
12/8/20146.946.956.006.051,376,152
12/5/20147.557.647.167.24497,114
12/4/20147.887.887.507.56537,646
12/3/20147.908.137.867.90368,729
12/2/20148.068.207.817.941,283,169
12/1/20148.468.487.948.18912,874
11/28/20148.748.838.258.57695,704
11/26/20148.859.148.858.89347,588
11/25/20148.969.008.808.92323,881
11/24/20148.769.098.768.80533,197
11/21/20148.778.898.708.76232,808
11/20/20148.668.788.668.76203,341
11/19/20148.638.788.618.62187,137
11/18/20148.758.908.608.66220,469
11/17/20148.928.938.608.80367,648
11/14/20148.809.108.798.93392,866
11/13/20149.239.238.728.78709,906
11/12/20149.269.409.119.26582,108
11/11/201410.2510.259.869.95630,425
11/10/201410.1610.3010.1210.20689,951
11/7/20149.9510.209.9010.20468,915
11/6/201410.0010.049.879.97456,117
11/5/20149.9010.159.859.94367,770
11/4/201410.3510.359.809.87588,975
11/3/201410.0010.489.9610.41960,899
10/31/20149.729.939.529.93537,958
10/30/20149.589.619.459.60134,616
10/29/20149.599.809.519.59215,464
10/28/20149.519.619.229.58230,387
10/27/20149.299.419.109.31351,734
10/24/20149.719.719.419.45250,601
10/23/20149.589.719.409.71293,464
10/22/20149.709.779.389.40369,631
10/21/20149.769.899.539.65422,556
10/20/20148.939.698.939.69686,755
10/17/20149.129.258.668.84564,085
10/16/20147.949.227.908.92829,628
10/15/20148.018.217.767.99600,980
10/14/20148.308.358.008.15549,324
10/13/20148.418.498.258.28292,658
10/10/20148.428.548.008.40499,649
10/9/20148.608.608.328.43499,789
10/8/20149.069.098.268.611,277,418
10/7/20149.159.289.089.09288,731
10/6/20149.349.509.089.16501,623
10/3/20149.649.659.209.37499,616
10/2/20149.639.729.409.64346,017
10/1/20149.629.749.579.66374,840
9/30/20149.989.989.599.71410,154
9/29/201410.1010.109.909.98269,386
9/26/20149.8610.159.5610.14527,020
9/25/201410.2310.249.029.811,041,358
9/24/201410.2910.3110.1610.19225,686
9/23/201410.3810.5310.1610.29510,294
9/22/201410.7010.7210.4010.44360,368
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
  • Showing 1-100 of 872 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center