$8.45 -0.44 (%) SndRdge Perm Tr Trust Units - NYSE

Nov. 28, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PER historical data

Date Open High Low Close Volume
11/26/20148.859.148.858.89347,588
11/25/20148.969.008.808.92323,881
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
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
  • Showing 1-100 of 829 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center