Cross Timbers Royalty Trust (NY: CRT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.383	6.531	6.335	6.505	57,840	+0.12(+1.82%)
May 29, 2003	6.393	6.454	6.380	6.388	27,219	+0.02(+0.25%)
May 28, 2003	6.375	6.388	6.348	6.372	29,109	-0.03(-0.45%)
May 27, 2003	6.216	6.401	6.190	6.401	100,559	+0.21(+3.42%)
May 23, 2003	6.243	6.243	6.153	6.190	74,096	-0.08(-1.27%)
May 22, 2003	6.309	6.428	6.259	6.269	69,937	+0.00(+0.00%)
May 21, 2003	6.229	6.322	6.200	6.269	56,328	+0.04(+0.64%)
May 20, 2003	6.227	6.309	6.100	6.229	90,730	+0.07(+1.12%)
May 19, 2003	6.018	6.216	5.991	6.161	66,535	+0.18(+3.05%)
May 16, 2003	5.886	6.018	5.886	5.978	45,365	+0.15(+2.49%)
May 15, 2003	5.814	5.833	5.793	5.833	41,206	+0.02(+0.32%)
May 14, 2003	5.812	5.819	5.793	5.814	32,889	+0.01(+0.14%)
May 13, 2003	5.801	5.819	5.798	5.806	24,950	+0.01(+0.14%)
May 12, 2003	5.767	5.798	5.743	5.798	15,121	+0.04(+0.78%)
May 09, 2003	5.716	5.793	5.618	5.753	133,826	+0.04(+0.65%)
May 08, 2003	5.753	5.767	5.714	5.716	45,365	-0.06(-1.10%)
May 07, 2003	5.661	5.780	5.648	5.780	70,693	+0.10(+1.82%)
May 06, 2003	5.661	5.687	5.616	5.677	49,145	+0.03(+0.56%)
May 05, 2003	5.661	5.687	5.621	5.645	30,999	-0.03(-0.56%)
May 02, 2003	5.648	5.679	5.624	5.677	64,267	+0.00(+0.05%)
May 01, 2003	5.555	5.682	5.555	5.674	69,559	+0.11(+1.90%)
Apr 30, 2003	5.581	5.581	5.528	5.568	37,804	+0.01(+0.24%)
Apr 29, 2003	5.555	5.603	5.555	5.555	36,292	+0.01(+0.24%)
Apr 28, 2003	5.608	5.608	5.542	5.542	28,731	-0.08(-1.50%)
Apr 25, 2003	5.555	5.634	5.555	5.626	31,755	+0.04(+0.81%)
Apr 24, 2003	5.608	5.621	5.568	5.581	32,889	-0.02(-0.38%)
Apr 23, 2003	5.436	5.621	5.436	5.603	48,389	+0.16(+3.02%)
Apr 22, 2003	5.370	5.489	5.357	5.439	57,462	+0.08(+1.48%)
Apr 21, 2003	5.269	5.383	5.269	5.359	48,389	+0.08(+1.55%)
Apr 17, 2003	5.185	5.288	5.185	5.277	38,182	+0.14(+2.78%)
Apr 16, 2003	5.137	5.224	5.134	5.134	17,389	-0.04(-0.82%)
Apr 15, 2003	5.071	5.177	5.071	5.177	12,853	+0.10(+1.93%)
Apr 14, 2003	5.023	5.145	5.023	5.079	21,926	+0.06(+1.11%)
Apr 11, 2003	4.894	5.023	4.894	5.023	10,963	+0.16(+3.21%)
Apr 10, 2003	4.947	4.960	4.867	4.867	22,304	-0.06(-1.23%)
Apr 09, 2003	4.925	4.933	4.841	4.928	35,535	+0.01(+0.16%)
Apr 08, 2003	4.978	4.978	4.920	4.920	2,268	-0.03(-0.53%)
Apr 07, 2003	4.989	5.013	4.841	4.947	44,230	-0.04(-0.85%)
Apr 04, 2003	4.960	5.010	4.960	4.989	9,073	+0.03(+0.59%)
Apr 03, 2003	4.960	4.999	4.941	4.960	35,914	-0.05(-0.95%)
Apr 02, 2003	4.973	5.007	4.949	5.007	37,804	+0.08(+1.66%)
Apr 01, 2003	5.005	5.005	4.925	4.925	22,304	-0.08(-1.64%)
Mar 31, 2003	4.931	5.007	4.920	5.007	11,719	+0.07(+1.50%)
Mar 28, 2003	4.825	4.933	4.825	4.933	10,963	+0.06(+1.25%)
Mar 27, 2003	4.883	4.883	4.867	4.872	7,182	-0.12(-2.33%)
Mar 26, 2003	4.960	4.989	4.894	4.989	47,255	+0.07(+1.51%)
Mar 25, 2003	4.910	4.915	4.809	4.915	55,572	+0.03(+0.65%)
Mar 24, 2003	4.801	4.883	4.761	4.883	34,779	+0.15(+3.13%)
Mar 21, 2003	4.753	4.790	4.687	4.735	106,229	+0.05(+1.02%)
Mar 20, 2003	4.629	4.756	4.616	4.687	220,398	-0.06(-1.17%)
Mar 19, 2003	4.999	4.999	4.682	4.743	203,008	-0.22(-4.53%)
Mar 18, 2003	5.026	5.039	4.947	4.968	24,950	+0.00(+0.00%)
Mar 17, 2003	5.013	5.132	4.923	4.968	71,449	-0.11(-2.14%)
Mar 14, 2003	5.013	5.087	4.986	5.076	21,548	+0.06(+1.16%)
Mar 13, 2003	5.066	5.079	4.960	5.018	49,145	-0.10(-1.96%)
Mar 12, 2003	5.290	5.290	5.081	5.118	34,401	-0.15(-2.76%)
Mar 11, 2003	5.489	5.489	5.264	5.264	70,693	-0.20(-3.63%)
Mar 10, 2003	5.436	5.513	5.423	5.462	20,036	-0.04(-0.72%)
Mar 07, 2003	5.542	5.542	5.399	5.502	26,084	-0.07(-1.19%)
Mar 06, 2003	5.658	5.658	5.555	5.568	13,987	-0.09(-1.64%)
Mar 05, 2003	5.661	5.661	5.608	5.661	11,719	-0.01(-0.09%)
Mar 04, 2003	5.608	5.753	5.576	5.666	67,291	+0.06(+1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.