SANDRIDGE PERMIAN TRUST $13.78

down -0.31


22/5/2013 04:22 PM  |  NYSE : PER  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PER historical data

Date Open High Low Close Volume
5/22/2013 14.09 14.10 13.75 13.78 3525
5/21/2013 14.13 14.13 13.85 14.09 2264
5/20/2013 14.00 14.10 13.98 14.03 2818
5/17/2013 13.75 13.89 13.70 13.89 2075
5/16/2013 13.75 13.97 13.67 13.69 2323
5/15/2013 13.78 13.83 13.55 13.72 3453
5/14/2013 14.52 14.52 13.70 13.78 2990
5/13/2013 13.98 14.07 13.87 13.92 556
5/10/2013 14.72 14.73 14.46 14.53 5129
5/9/2013 14.75 14.87 14.63 14.68 3263
5/8/2013 14.74 14.95 14.70 14.75 4019
5/7/2013 14.64 14.74 14.57 14.70 3815
5/6/2013 14.63 14.63 14.47 14.55 4010
5/3/2013 14.40 14.60 14.25 14.47 4005
5/2/2013 14.20 14.43 14.02 14.35 6302
5/1/2013 14.07 14.07 13.82 13.82 2607
4/30/2013 14.07 14.31 14.02 14.04 3393
4/29/2013 13.91 14.15 13.86 14.06 3104
4/26/2013 13.90 14.08 13.68 13.92 9109
4/25/2013 14.45 14.80 14.38 14.60 3763
4/24/2013 14.23 14.35 14.13 14.34 2078
4/23/2013 14.26 14.43 14.16 14.19 2247
4/22/2013 14.00 14.24 13.92 14.24 3564
4/19/2013 13.94 14.09 13.86 13.97 2075
4/18/2013 13.79 14.02 13.74 13.80 2301
4/17/2013 14.00 14.04 13.65 13.73 4555
4/16/2013 14.18 14.41 14.00 14.00 2999
4/15/2013 14.15 14.24 13.82 14.07 5821
4/12/2013 14.15 14.32 14.10 14.19 1911
4/11/2013 14.41 14.41 14.16 14.22 2973
4/10/2013 14.57 14.70 14.30 14.42 3126
4/9/2013 14.42 14.72 14.38 14.60 3083
4/8/2013 14.10 14.38 13.95 14.38 2895
4/5/2013 13.99 14.25 13.90 14.10 2159
4/4/2013 14.19 14.24 13.92 14.04 3577
4/3/2013 14.31 14.38 14.13 14.23 2398
4/2/2013 15.14 15.14 14.27 14.38 2593
4/1/2013 14.66 14.76 14.48 14.52 1779
3/28/2013 14.70 14.76 14.56 14.66 2018
3/27/2013 14.40 14.71 14.39 14.62 2341
3/26/2013 14.09 14.51 14.09 14.39 2989
3/25/2013 14.49 14.59 14.03 14.08 6229
3/22/2013 14.43 14.68 14.35 14.44 4052
3/21/2013 14.68 14.75 14.30 14.44 6806
3/20/2013 15.21 15.22 14.28 14.83 9828
3/19/2013 15.25 15.33 15.18 15.25 2969
3/18/2013 15.25 15.45 15.10 15.21 1683
3/15/2013 15.15 15.27 14.91 15.24 2963
3/14/2013 15.24 15.34 15.00 15.19 2652
3/13/2013 15.15 15.27 15.03 15.21 2005
3/12/2013 15.56 15.62 15.15 15.19 4484
3/11/2013 15.31 15.72 15.31 15.54 4949
3/8/2013 15.10 15.51 15.07 15.32 6100
3/7/2013 13.98 15.09 13.95 15.03 9497
3/6/2013 14.05 14.10 13.42 14.00 12450
3/5/2013 14.50 14.56 13.72 14.09 18672
3/4/2013 15.34 15.35 14.36 14.50 13076
3/1/2013 15.70 15.70 15.12 15.44 6115
2/28/2013 15.66 15.75 15.57 15.70 2387
2/27/2013 15.82 15.85 15.54 15.70 4187
2/26/2013 16.03 16.22 15.75 15.85 3793
2/25/2013 16.35 16.35 15.91 15.94 3024
2/22/2013 16.20 16.33 16.15 16.26 2116
2/21/2013 16.27 16.30 16.02 16.11 3533
2/20/2013 16.55 16.65 16.26 16.33 2262
2/19/2013 16.25 16.64 16.21 16.56 4602
2/15/2013 16.65 16.65 16.20 16.29 4472
2/14/2013 16.76 16.78 16.56 16.61 4997
2/13/2013 16.80 16.99 16.67 16.81 3526
2/12/2013 16.66 16.84 16.55 16.80 616
2/11/2013 17.85 17.99 17.27 17.40 10116
2/8/2013 17.73 17.88 17.73 17.85 2973
2/7/2013 17.54 17.80 17.21 17.72 6545
2/6/2013 18.28 18.28 17.03 17.41 15418
2/5/2013 18.65 18.90 18.38 18.45 5034
2/4/2013 18.75 18.91 18.67 18.73 2829
2/1/2013 18.98 19.05 18.56 18.90 6927
1/31/2013 19.02 19.48 18.95 19.30 3515
1/30/2013 18.85 19.07 18.77 19.01 3342
1/29/2013 18.98 19.00 18.67 18.78 2131
1/28/2013 18.77 18.97 18.52 18.94 2007
1/25/2013 18.82 18.89 18.70 18.74 2702
1/24/2013 18.85 19.01 18.73 18.85 2078
1/23/2013 18.87 18.93 18.66 18.89 1981
1/22/2013 18.76 18.95 18.72 18.80 2325
1/18/2013 18.96 18.96 18.39 18.70 4030
1/17/2013 18.80 18.97 18.80 18.90 1689
1/16/2013 18.88 18.95 18.75 18.78 2878
1/15/2013 18.89 18.90 18.60 18.88 2900
1/14/2013 18.61 18.85 18.36 18.79 2708
1/11/2013 18.68 18.83 18.40 18.51 3240
1/10/2013 18.27 18.63 18.27 18.59 3184
1/9/2013 18.32 18.32 18.00 18.17 2380
1/8/2013 18.15 18.35 18.00 18.23 3262
1/7/2013 17.79 18.10 17.73 18.02 4912
1/4/2013 17.18 17.60 17.12 17.51 3337
1/3/2013 17.08 17.29 16.96 17.05 4465
1/2/2013 17.45 17.67 16.82 16.97 6933
12/31/2012 16.76 17.04 16.50 17.02 5261
12/28/2012 16.82 16.88 16.55 16.57 2562
Marketplace
Trading Center