SJT: Historical Prices for SAN JUAN BASIN ROYAL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.92	18.25	17.55	17.83	162,000	17.83
19-Nov-09	18.90	18.96	17.99	18.02	297,400	18.02
18-Nov-09	19.35	19.39	18.76	19.02	92,600	19.02
17-Nov-09	19.46	19.85	19.01	19.31	118,700	19.31
16-Nov-09	19.64	19.87	19.33	19.42	112,000	19.42
13-Nov-09	19.20	19.53	19.06	19.51	95,800	19.51
12-Nov-09	19.42	19.49	18.86	19.17	167,300	19.17
11-Nov-09	19.51	19.51	18.89	19.25	108,600	19.25
10-Nov-09	19.36	19.46	18.88	19.21	136,900	19.21
9-Nov-09	18.78	19.38	18.78	19.31	138,400	19.31
6-Nov-09	18.86	18.93	18.55	18.69	102,000	18.69
5-Nov-09	18.62	18.95	18.57	18.86	115,000	18.86
4-Nov-09	18.81	18.81	18.27	18.54	95,600	18.54
3-Nov-09	17.90	18.91	17.90	18.48	129,800	18.48
2-Nov-09	18.05	18.64	17.83	18.14	184,000	18.14
30-Oct-09	17.89	18.64	17.56	17.81	207,100	17.81
29-Oct-09	17.33	18.45	17.32	17.98	136,500	17.98
28-Oct-09	18.28	18.38	17.20	17.25	238,700	17.25
28-Oct-09	$ 0.101 Dividend
27-Oct-09	18.44	19.00	18.31	18.59	124,900	18.49
26-Oct-09	18.75	19.39	18.29	18.55	179,100	18.45
23-Oct-09	19.86	19.86	18.64	18.88	154,900	18.78
22-Oct-09	19.34	19.60	19.06	19.52	160,400	19.41
21-Oct-09	19.23	19.63	19.00	19.31	235,400	19.21
20-Oct-09	19.30	19.30	18.90	19.28	172,000	19.18
19-Oct-09	18.93	19.13	18.60	19.00	185,300	18.90
16-Oct-09	18.77	18.88	18.30	18.75	93,500	18.65
15-Oct-09	18.65	18.88	18.49	18.82	167,100	18.72
14-Oct-09	18.50	18.77	18.20	18.65	199,200	18.55
13-Oct-09	18.05	18.44	17.92	18.40	130,400	18.30
12-Oct-09	18.45	18.55	17.99	18.01	185,900	17.91
9-Oct-09	18.54	18.86	18.38	18.45	168,900	18.35
8-Oct-09	18.05	18.88	17.95	18.62	177,900	18.52
7-Oct-09	18.10	18.23	17.73	18.02	92,700	17.92
6-Oct-09	17.97	18.25	17.70	17.98	177,900	17.88
5-Oct-09	16.92	17.56	16.92	17.47	133,600	17.38
2-Oct-09	16.99	17.08	16.51	16.88	191,100	16.79
1-Oct-09	18.06	18.07	17.12	17.16	212,900	17.07
30-Sep-09	18.40	18.40	17.76	18.06	100,500	17.96
29-Sep-09	18.07	18.34	17.64	18.30	141,600	18.20
28-Sep-09	17.69	18.25	17.65	18.06	111,500	17.96
28-Sep-09	$ 0.053 Dividend
25-Sep-09	17.83	18.12	17.55	17.75	112,800	17.60
24-Sep-09	18.09	18.22	17.50	17.85	175,100	17.70
23-Sep-09	18.05	18.44	17.80	18.06	288,400	17.91
22-Sep-09	17.91	18.17	17.86	18.00	153,300	17.85
21-Sep-09	18.01	18.11	17.42	17.80	260,700	17.65
18-Sep-09	18.74	18.74	17.67	18.13	315,800	17.98
17-Sep-09	19.12	19.39	18.62	18.73	504,000	18.57
16-Sep-09	18.89	19.34	18.89	19.25	405,400	19.09
15-Sep-09	18.19	19.35	18.14	18.89	473,900	18.73
14-Sep-09	17.88	18.44	17.61	18.19	450,100	18.04
11-Sep-09	17.09	17.99	17.09	17.88	759,100	17.73
10-Sep-09	16.37	17.02	16.26	17.01	343,500	16.87
9-Sep-09	15.67	16.50	15.67	16.35	327,100	16.21
8-Sep-09	15.35	15.84	15.35	15.70	417,400	15.57
4-Sep-09	15.18	15.51	15.13	15.29	322,000	15.16
3-Sep-09	15.01	15.41	14.91	15.23	184,900	15.10
2-Sep-09	14.83	15.00	14.67	14.97	179,300	14.84
1-Sep-09	14.96	15.59	14.53	14.71	372,400	14.59
31-Aug-09	14.54	15.00	14.42	14.92	172,600	14.79
28-Aug-09	14.83	14.83	14.50	14.70	157,700	14.58
27-Aug-09	15.13	15.13	14.36	14.80	324,800	14.68
27-Aug-09	$ 0.061 Dividend
26-Aug-09	15.15	15.36	15.13	15.16	218,200	14.97
25-Aug-09	15.14	15.25	15.01	15.24	285,700	15.05
24-Aug-09	14.85	15.21	14.85	15.09	368,200	14.90
21-Aug-09	14.42	14.82	14.35	14.75	313,600	14.57
20-Aug-09	14.09	14.48	14.09	14.31	247,000	14.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions