Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cobiz Financial Inc (NQ: COBZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 12.39 12.63 12.39 12.47 20,635 -0.05(-0.43%)
May 27, 2004 12.56 12.64 12.42 12.53 10,650 -0.05(-0.36%)
May 26, 2004 12.43 12.64 12.43 12.57 11,759 -0.03(-0.21%)
May 25, 2004 12.27 12.64 12.27 12.60 35,057 +0.12(+0.94%)
May 24, 2004 12.31 12.62 12.31 12.48 19,304 +0.09(+0.73%)
May 21, 2004 12.38 12.47 12.06 12.39 11,427 +0.29(+2.38%)
May 20, 2004 11.94 12.27 11.94 12.11 9,873 -0.09(-0.74%)
May 19, 2004 11.99 12.68 11.99 12.20 26,293 -0.24(-1.96%)
May 18, 2004 12.60 12.60 12.11 12.44 7,655 +0.24(+2.00%)
May 17, 2004 12.24 12.44 12.03 12.20 9,873 -0.36(-2.87%)
May 14, 2004 12.50 12.66 12.50 12.56 38,719 +0.05(+0.43%)
May 13, 2004 12.56 12.68 12.06 12.50 24,407 -0.10(-0.79%)
May 12, 2004 12.03 12.60 12.03 12.60 19,414 +0.55(+4.56%)
May 11, 2004 12.03 12.17 12.03 12.05 13,645 +0.02(+0.15%)
May 10, 2004 11.99 12.12 11.99 12.03 12,092 -0.05(-0.37%)
May 07, 2004 12.19 12.39 12.01 12.08 30,842 -0.05(-0.38%)
May 06, 2004 11.90 12.44 11.90 12.12 30,509 -0.17(-1.39%)
May 05, 2004 12.53 12.57 12.20 12.29 56,358 -0.14(-1.16%)
May 04, 2004 11.99 12.98 11.99 12.44 88,976 -0.17(-1.38%)
May 03, 2004 12.61 12.61 12.33 12.61 37,276 +0.29(+2.39%)
Apr 30, 2004 12.43 12.46 12.07 12.32 11,094 -0.13(-1.06%)
Apr 29, 2004 12.35 12.58 12.04 12.45 24,629 +0.20(+1.67%)
Apr 28, 2004 12.62 12.62 12.19 12.25 29,510 -0.37(-2.95%)
Apr 27, 2004 12.62 12.71 12.28 12.62 45,153 +0.02(+0.19%)
Apr 26, 2004 12.62 12.76 12.51 12.60 14,755 -0.01(-0.05%)
Apr 23, 2004 12.62 12.64 12.32 12.60 23,630 +0.37(+3.00%)
Apr 22, 2004 12.02 12.32 11.96 12.23 37,720 -0.08(-0.68%)
Apr 21, 2004 11.89 12.59 11.89 12.32 34,392 +0.34(+2.81%)
Apr 20, 2004 12.60 12.62 11.96 11.98 9,097 -0.64(-5.05%)
Apr 19, 2004 12.62 12.62 12.29 12.62 6,767 +0.22(+1.79%)
Apr 16, 2004 12.36 12.63 12.29 12.40 10,872 +0.10(+0.83%)
Apr 15, 2004 12.31 12.35 12.17 12.29 8,098 -0.17(-1.35%)
Apr 14, 2004 12.29 12.46 12.11 12.46 12,203 +0.17(+1.42%)
Apr 13, 2004 12.29 12.42 12.11 12.29 10,095 -0.13(-1.06%)
Apr 12, 2004 11.96 12.42 11.96 12.42 20,746 +0.37(+3.04%)
Apr 08, 2004 12.04 12.19 12.04 12.05 2,440 -0.14(-1.18%)
Apr 07, 2004 12.26 12.26 11.96 12.20 12,647 -0.16(-1.27%)
Apr 06, 2004 12.78 12.87 12.35 12.35 13,645 -0.38(-3.02%)
Apr 05, 2004 12.68 12.78 12.54 12.74 14,422 +0.12(+0.95%)
Apr 02, 2004 12.58 12.97 12.56 12.62 19,414 +0.08(+0.62%)
Apr 01, 2004 12.04 12.63 11.98 12.54 19,636 +0.26(+2.15%)
Mar 31, 2004 12.02 12.32 11.87 12.28 23,963 +0.20(+1.69%)
Mar 30, 2004 12.01 12.16 11.99 12.07 35,168 +0.06(+0.50%)
Mar 29, 2004 11.84 12.10 11.75 12.01 42,047 +0.21(+1.78%)
Mar 26, 2004 11.72 11.99 11.72 11.80 7,544 +0.07(+0.56%)
Mar 25, 2004 11.69 11.78 11.69 11.74 12,092 +0.04(+0.36%)
Mar 24, 2004 11.81 11.81 11.69 11.69 60,685 -0.13(-1.07%)
Mar 23, 2004 11.93 11.93 11.75 11.82 36,056 -0.08(-0.66%)
Mar 22, 2004 11.96 12.14 11.84 11.90 76,439 -0.12(-1.00%)
Mar 19, 2004 12.02 12.23 11.96 12.02 79,324 +0.01(+0.05%)
Mar 18, 2004 12.02 12.02 11.89 12.01 30,842 -0.01(-0.05%)
Mar 17, 2004 12.05 12.05 11.86 12.02 24,518 +0.03(+0.25%)
Mar 16, 2004 12.05 12.05 11.66 11.99 15,421 +0.33(+2.84%)
Mar 15, 2004 12.02 12.02 11.66 11.66 15,088 -0.33(-2.76%)
Mar 12, 2004 11.66 11.99 11.66 11.99 41,603 +0.36(+3.10%)
Mar 11, 2004 11.64 11.71 11.57 11.63 8,764 -0.03(-0.26%)
Mar 10, 2004 11.67 11.74 11.63 11.66 21,079 -0.01(-0.05%)
Mar 09, 2004 11.61 11.75 11.61 11.66 9,984 +0.00(+0.00%)
Mar 08, 2004 11.57 11.74 11.57 11.66 13,424 +0.00(+0.00%)
Mar 05, 2004 11.64 11.83 11.57 11.66 22,743 +0.05(+0.47%)
Mar 04, 2004 11.61 11.67 11.55 11.61 7,211 -0.19(-1.63%)
Mar 03, 2004 11.76 11.83 11.61 11.80 15,421 -0.01(-0.05%)
Mar 02, 2004 11.96 12.02 11.74 11.81 21,190 +0.00(+0.00%)
Mar 01, 2004 12.08 12.08 11.81 11.81 10,206 -0.19(-1.55%)
Feb 27, 2004 11.72 12.16 11.67 11.99 18,527 +0.25(+2.10%)
Feb 26, 2004 11.74 11.93 11.72 11.75 5,990 +0.00(+0.00%)
Feb 25, 2004 12.02 12.02 11.75 11.75 9,208 -0.11(-0.96%)
Feb 24, 2004 11.75 12.05 11.75 11.86 6,878 -0.05(-0.45%)
Feb 23, 2004 11.90 12.02 11.83 11.92 14,200 -0.10(-0.86%)
Feb 20, 2004 12.09 12.25 11.90 12.02 16,419 +0.01(+0.05%)
Feb 19, 2004 12.13 12.17 11.90 12.01 18,305 +0.10(+0.86%)
Feb 18, 2004 12.02 12.05 11.90 11.91 12,758 -0.15(-1.25%)
Feb 17, 2004 11.91 12.06 11.90 12.06 4,770 +0.19(+1.57%)
Feb 13, 2004 12.11 12.11 11.87 11.87 8,431 -0.17(-1.40%)
Feb 12, 2004 12.17 12.17 11.96 12.04 14,755 -0.01(-0.05%)
Feb 11, 2004 12.32 12.32 11.96 12.05 20,080 -0.15(-1.23%)
Feb 10, 2004 12.14 12.32 12.07 12.20 24,296 +0.09(+0.74%)
Feb 09, 2004 12.07 12.14 12.02 12.11 15,199 +0.06(+0.50%)
Feb 06, 2004 12.47 12.47 11.86 12.05 15,310 -0.05(-0.40%)
Feb 05, 2004 12.62 12.77 11.89 12.10 27,846 +0.27(+2.29%)
Feb 04, 2004 12.00 12.02 11.81 11.83 39,051 -0.19(-1.55%)
Feb 03, 2004 12.02 12.17 11.78 12.01 24,518 -0.04(-0.35%)
Feb 02, 2004 12.61 12.61 12.05 12.05 18,971 -0.55(-4.39%)
Jan 30, 2004 12.16 12.61 12.02 12.61 10,872 +0.59(+4.91%)
Jan 29, 2004 11.97 12.10 11.92 12.02 9,984 +0.11(+0.90%)
Jan 28, 2004 11.94 12.90 11.90 11.91 20,302 -0.03(-0.25%)
Jan 27, 2004 12.05 12.38 11.91 11.94 10,650 -0.08(-0.65%)
Jan 26, 2004 11.81 12.02 11.78 12.02 16,308 +0.12(+1.01%)
Jan 23, 2004 11.90 12.00 11.81 11.90 7,765 -0.03(-0.25%)
Jan 22, 2004 11.93 11.97 11.89 11.93 42,158 +0.00(+0.00%)
Jan 21, 2004 11.81 11.96 11.81 11.93 10,206 -0.04(-0.35%)
Jan 20, 2004 11.99 11.99 11.80 11.97 7,100 +0.12(+1.01%)
Jan 16, 2004 11.96 11.96 11.85 11.85 10,650 -0.10(-0.85%)
Jan 15, 2004 11.72 11.95 11.54 11.95 10,246 +0.28(+2.37%)
Jan 14, 2004 11.60 11.72 11.54 11.68 29,263 +0.14(+1.20%)
Jan 13, 2004 11.48 11.54 11.36 11.54 12,694 +0.11(+0.95%)
Jan 12, 2004 11.54 11.63 11.39 11.43 8,176 +0.06(+0.53%)
Jan 09, 2004 11.44 11.48 11.36 11.37 10,497 -0.05(-0.42%)
Jan 08, 2004 11.29 11.42 11.27 11.42 5,238 +0.15(+1.33%)
Jan 07, 2004 11.00 11.42 11.00 11.27 2,272 -0.01(-0.11%)
Jan 06, 2004 11.29 11.40 11.21 11.28 3,328 -0.14(-1.21%)
Jan 05, 2004 11.44 11.51 10.97 11.42 6,212 +0.32(+2.87%)
Jan 02, 2004 11.26 11.44 11.10 11.10 3,106 +0.03(+0.27%)
Dec 31, 2003 11.64 11.64 11.07 11.07 15,642 -0.43(-3.71%)
Dec 30, 2003 11.38 11.63 11.26 11.50 8,492 -0.15(-1.29%)
Dec 29, 2003 11.42 11.65 11.36 11.65 8,087 +0.29(+2.54%)
Dec 26, 2003 11.00 11.36 11.00 11.36 6,323 +0.29(+2.66%)
Dec 24, 2003 11.06 11.06 11.06 11.06 110 -0.11(-1.02%)
Dec 23, 2003 10.71 11.18 10.65 11.18 7,724 +0.55(+5.20%)
Dec 22, 2003 10.62 10.75 10.62 10.62 2,721 -0.10(-0.90%)
Dec 19, 2003 10.79 10.79 10.46 10.72 7,322 -0.06(-0.56%)
Dec 18, 2003 10.77 10.80 10.53 10.78 21,073 -0.02(-0.22%)
Dec 17, 2003 10.92 10.92 10.78 10.80 8,563 -0.13(-1.15%)
Dec 16, 2003 10.88 11.00 10.82 10.93 5,879 +0.05(+0.50%)
Dec 15, 2003 11.29 11.35 10.87 10.88 9,556 -0.23(-2.11%)
Dec 12, 2003 11.00 11.28 10.97 11.11 11,427 -0.06(-0.54%)
Dec 11, 2003 11.04 11.39 11.00 11.17 20,826 +0.13(+1.20%)
Dec 10, 2003 11.19 11.19 11.00 11.04 5,714 -0.07(-0.65%)
Dec 09, 2003 11.15 11.36 11.01 11.11 5,876 -0.04(-0.32%)
Dec 08, 2003 11.42 11.42 10.91 11.15 20,992 -0.13(-1.17%)
Dec 05, 2003 11.12 11.06 10.94 11.28 7,498 +0.16(+1.46%)
Dec 04, 2003 10.85 11.69 10.82 11.12 45,754 +0.27(+2.49%)
Dec 03, 2003 10.88 11.08 10.85 10.85 8,258 -0.03(-0.28%)
Dec 02, 2003 11.01 11.02 10.82 10.88 18,013 -0.03(-0.28%)
Dec 01, 2003 11.10 11.13 10.83 10.91 15,221 +0.07(+0.61%)
Nov 28, 2003 11.09 11.09 10.82 10.84 2,551 -0.10(-0.87%)
Nov 26, 2003 11.01 11.10 10.70 10.94 8,072 +0.17(+1.61%)
Nov 25, 2003 10.94 11.15 10.76 10.76 25,426 -0.10(-0.89%)
Nov 24, 2003 10.81 10.89 10.68 10.86 22,120 +0.17(+1.55%)
Nov 21, 2003 10.81 10.81 10.60 10.69 7,795 -0.03(-0.31%)
Nov 20, 2003 10.44 10.97 10.44 10.73 17,560 +0.02(+0.17%)
Nov 19, 2003 10.31 10.71 10.26 10.71 11,781 +0.40(+3.91%)
Nov 18, 2003 10.81 10.81 10.30 10.31 13,712 +0.04(+0.41%)
Nov 17, 2003 10.49 10.75 10.26 10.26 22,912 -0.26(-2.51%)
Nov 14, 2003 11.12 11.12 10.52 10.53 10,677 -0.28(-2.61%)
Nov 13, 2003 10.90 11.30 10.68 10.81 31,760 +0.00(+0.00%)
Nov 12, 2003 10.69 10.82 10.45 10.81 12,654 +0.50(+4.90%)
Nov 11, 2003 10.51 10.51 10.28 10.31 8,014 -0.17(-1.61%)
Nov 10, 2003 10.46 10.70 10.26 10.47 21,755 +0.20(+1.99%)
Nov 07, 2003 10.54 10.54 10.26 10.27 23,775 -0.10(-0.93%)
Nov 06, 2003 10.36 10.45 10.26 10.37 17,615 +0.06(+0.58%)
Nov 05, 2003 10.27 10.40 10.26 10.31 22,722 -0.01(-0.12%)
Nov 04, 2003 10.58 10.58 10.22 10.32 23,712 +0.10(+1.00%)
Nov 03, 2003 10.13 10.29 10.08 10.22 26,535 +0.14(+1.43%)
Oct 31, 2003 10.19 10.20 10.07 10.07 9,430 -0.11(-1.06%)
Oct 30, 2003 10.18 10.18 10.07 10.18 1,664 +0.00(+0.00%)
Oct 29, 2003 10.18 10.19 10.04 10.18 7,590 -0.01(-0.06%)
Oct 28, 2003 9.903 10.19 9.897 10.19 12,536 +0.21(+2.11%)
Oct 27, 2003 9.933 10.01 9.795 9.975 5,990 +0.14(+1.40%)
Oct 24, 2003 10.05 10.05 9.795 9.837 8,209 -0.28(-2.79%)
Oct 23, 2003 9.825 10.13 9.795 10.12 6,434 +0.26(+2.68%)
Oct 22, 2003 9.909 10.07 9.789 9.855 15,975 -0.05(-0.55%)
Oct 21, 2003 9.885 10.03 9.795 9.909 4,215 +0.11(+1.16%)
Oct 20, 2003 9.879 9.915 9.795 9.795 5,658 +0.00(+0.00%)
Oct 17, 2003 9.855 9.993 9.771 9.795 8,436 -0.06(-0.61%)
Oct 16, 2003 9.753 9.855 9.699 9.855 9,430 +0.10(+1.05%)
Oct 15, 2003 10.11 10.11 9.681 9.753 4,874 -0.35(-3.51%)
Oct 14, 2003 9.867 10.11 9.633 10.11 10,872 +0.15(+1.51%)
Oct 13, 2003 9.699 9.957 9.699 9.957 4,292 +0.36(+3.76%)
Oct 10, 2003 9.548 9.615 9.470 9.597 8,434 +0.04(+0.44%)
Oct 09, 2003 9.753 10.03 9.470 9.554 16,650 -0.06(-0.63%)
Oct 08, 2003 10.08 10.08 9.615 9.615 16,641 -0.47(-4.70%)
Oct 07, 2003 9.819 10.09 9.699 10.09 4,022 +0.02(+0.24%)
Oct 06, 2003 9.789 10.07 9.615 10.07 15,753 +0.27(+2.76%)
Oct 03, 2003 9.855 9.855 9.524 9.795 7,544 +0.11(+1.18%)
Oct 02, 2003 9.747 9.825 9.675 9.681 7,765 -0.11(-1.17%)
Oct 01, 2003 9.699 9.795 9.585 9.795 13,424 +0.18(+1.88%)
Sep 30, 2003 9.440 9.788 9.350 9.615 11,205 +0.11(+1.14%)
Sep 29, 2003 9.362 9.795 9.362 9.506 13,759 +0.13(+1.41%)
Sep 26, 2003 9.365 9.512 9.320 9.374 10,791 +0.07(+0.78%)
Sep 25, 2003 9.729 9.795 9.284 9.302 14,980 -0.28(-2.95%)
Sep 24, 2003 9.645 9.795 9.585 9.585 11,094 -0.07(-0.75%)
Sep 23, 2003 9.675 9.795 9.585 9.657 6,323 -0.14(-1.41%)
Sep 22, 2003 9.801 9.801 9.464 9.795 11,138 +0.08(+0.80%)
Sep 19, 2003 9.664 9.795 9.615 9.717 8,431 -0.03(-0.31%)
Sep 18, 2003 9.705 9.775 9.615 9.747 13,091 +0.12(+1.25%)
Sep 17, 2003 9.621 9.747 9.621 9.627 8,986 -0.11(-1.17%)
Sep 16, 2003 9.765 9.795 9.615 9.741 9,541 +0.05(+0.50%)
Sep 15, 2003 9.795 9.795 9.693 9.693 9,762 -0.10(-1.04%)
Sep 12, 2003 9.548 9.795 9.548 9.795 13,756 +0.01(+0.06%)
Sep 11, 2003 9.479 9.795 9.410 9.789 8,431 +0.38(+4.09%)
Sep 10, 2003 9.524 9.645 9.404 9.404 11,870 -0.29(-2.97%)
Sep 09, 2003 9.699 9.837 9.615 9.692 6,323 -0.28(-2.84%)
Sep 08, 2003 9.921 10.10 9.621 9.975 8,209 +0.36(+3.75%)
Sep 05, 2003 10.11 10.16 9.615 9.615 10,539 -0.54(-5.33%)
Sep 04, 2003 10.13 10.16 10.07 10.16 12,758 +0.06(+0.60%)
Sep 03, 2003 9.951 10.10 9.879 10.10 13,645 +0.05(+0.48%)
Sep 02, 2003 9.687 10.05 9.603 10.05 4,881 +0.45(+4.70%)
Aug 29, 2003 9.633 9.729 9.374 9.597 9,208 -0.14(-1.48%)
Aug 28, 2003 9.524 9.765 9.374 9.741 20,524 -0.14(-1.46%)
Aug 27, 2003 9.561 9.885 9.134 9.885 11,316 +0.37(+3.85%)
Aug 26, 2003 9.374 9.524 9.014 9.518 15,088 +0.35(+3.80%)
Aug 25, 2003 9.320 9.332 9.170 9.170 7,876 -0.21(-2.24%)
Aug 22, 2003 10.07 10.18 9.374 9.380 16,197 -0.81(-7.90%)
Aug 21, 2003 10.22 10.22 10.01 10.19 5,769 +0.02(+0.18%)
Aug 20, 2003 9.969 10.19 9.951 10.17 7,322 -0.01(-0.06%)
Aug 19, 2003 10.10 10.19 9.855 10.17 13,535 +0.08(+0.83%)
Aug 18, 2003 9.561 10.18 9.561 10.09 7,544 +0.06(+0.60%)
Aug 15, 2003 9.963 10.13 9.729 10.03 6,545 -0.01(-0.06%)
Aug 14, 2003 9.747 10.04 9.639 10.04 12,203 +0.40(+4.11%)
Aug 13, 2003 9.770 9.813 9.512 9.639 5,325 -0.07(-0.68%)
Aug 12, 2003 9.645 9.753 9.603 9.705 3,993 -0.02(-0.25%)
Aug 11, 2003 9.681 9.735 9.615 9.729 4,770 +0.11(+1.19%)
Aug 08, 2003 9.380 9.615 9.374 9.615 4,104 +0.21(+2.24%)
Aug 07, 2003 9.404 9.566 9.332 9.404 6,989 -0.01(-0.06%)
Aug 06, 2003 9.615 9.615 9.404 9.410 5,990 -0.01(-0.06%)
Aug 05, 2003 9.597 9.819 9.284 9.416 16,419 -0.38(-3.87%)
Aug 04, 2003 10.31 10.31 9.404 9.795 12,869 +0.01(+0.06%)
Aug 01, 2003 10.34 10.34 9.747 9.789 9,097 -0.53(-5.13%)
Jul 31, 2003 10.36 10.37 10.16 10.32 8,875 -0.02(-0.17%)
Jul 30, 2003 10.27 10.34 9.957 10.34 17,085 +0.20(+1.96%)
Jul 29, 2003 10.21 10.22 9.915 10.14 12,314 -0.08(-0.76%)
Jul 28, 2003 10.04 10.22 10.02 10.22 59,909 +0.22(+2.16%)
Jul 25, 2003 9.945 10.07 9.915 9.999 19,747 -0.07(-0.66%)
Jul 24, 2003 9.861 10.10 9.798 10.07 28,512 +0.25(+2.51%)
Jul 23, 2003 9.720 9.819 9.530 9.819 8,875 +0.05(+0.55%)
Jul 22, 2003 9.182 9.765 9.074 9.765 21,855 +0.67(+7.40%)
Jul 21, 2003 8.960 9.266 8.960 9.092 20,080 +0.13(+1.48%)
Jul 18, 2003 9.212 9.260 8.948 8.960 9,873 -0.16(-1.72%)
Jul 17, 2003 9.068 9.248 8.924 9.116 13,202 -0.14(-1.49%)
Jul 16, 2003 9.056 9.254 9.020 9.254 13,867 +0.12(+1.32%)
Jul 15, 2003 9.041 9.134 9.020 9.134 12,758 +0.00(+0.00%)
Jul 14, 2003 9.128 9.137 8.984 9.134 6,323 +0.00(+0.00%)
Jul 11, 2003 8.972 9.134 8.954 9.134 7,765 +0.23(+2.63%)
Jul 10, 2003 8.887 9.008 8.863 8.899 8,320 -0.06(-0.67%)
Jul 09, 2003 9.020 9.062 8.905 8.960 15,088 -0.05(-0.60%)
Jul 08, 2003 8.930 9.014 8.743 9.014 21,301 +0.07(+0.74%)
Jul 07, 2003 8.827 8.948 8.527 8.948 36,832 +0.44(+5.23%)
Jul 03, 2003 8.767 8.785 8.449 8.503 5,658 -0.14(-1.67%)
Jul 02, 2003 8.689 8.761 8.413 8.647 25,516 +0.05(+0.56%)
Jul 01, 2003 8.058 8.599 8.055 8.599 21,966 +0.10(+1.20%)
Jun 30, 2003 8.497 8.635 8.479 8.497 45,153 +0.00(+0.00%)
Jun 27, 2003 8.863 8.863 8.497 8.497 6,212 -0.25(-2.82%)
Jun 26, 2003 8.569 8.827 8.569 8.743 5,658 -0.02(-0.21%)
Jun 25, 2003 8.785 8.863 8.570 8.761 9,430 -0.01(-0.14%)
Jun 24, 2003 8.527 8.863 8.269 8.773 23,741 +0.71(+8.79%)
Jun 23, 2003 8.629 8.803 8.064 8.064 17,861 -0.69(-7.90%)
Jun 20, 2003 8.622 8.815 8.599 8.756 6,434 +0.16(+1.90%)
Jun 19, 2003 8.593 8.623 8.551 8.593 10,095 +0.00(+0.00%)
Jun 18, 2003 8.575 8.616 8.485 8.593 8,320 +0.03(+0.35%)
Jun 17, 2003 8.545 8.623 8.449 8.563 7,987 +0.00(+0.00%)
Jun 16, 2003 8.539 8.563 8.407 8.563 11,316 +0.30(+3.64%)
Jun 13, 2003 8.527 8.539 8.214 8.263 4,326 -0.04(-0.51%)
Jun 12, 2003 8.479 8.479 8.107 8.305 30,398 -0.01(-0.07%)
Jun 11, 2003 8.191 8.442 8.088 8.311 6,212 -0.07(-0.86%)
Jun 10, 2003 8.341 8.389 8.172 8.383 3,217 +0.10(+1.16%)
Jun 09, 2003 8.088 8.479 8.088 8.287 3,550 -0.26(-3.02%)
Jun 06, 2003 8.232 8.563 8.112 8.545 5,103 +0.00(+0.00%)
Jun 05, 2003 8.365 8.557 8.329 8.545 5,658 +0.25(+2.97%)
Jun 04, 2003 8.575 8.653 8.263 8.299 12,758 -0.35(-4.10%)
Jun 03, 2003 8.365 8.653 8.136 8.653 8,542 +0.29(+3.45%)
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.