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 31, 2005 16.08 16.22 16.04 16.21 28,522 +0.19(+1.18%)
May 27, 2005 15.77 16.21 15.63 16.02 25,945 +0.41(+2.66%)
May 26, 2005 16.08 16.08 15.41 15.60 22,367 -0.18(-1.14%)
May 25, 2005 15.90 16.13 15.68 15.78 14,241 -0.14(-0.91%)
May 24, 2005 15.90 15.97 15.72 15.93 46,928 +0.23(+1.43%)
May 23, 2005 15.70 15.82 15.55 15.70 9,571 -0.06(-0.40%)
May 20, 2005 16.39 16.39 15.67 15.76 15,328 -0.47(-2.89%)
May 19, 2005 16.77 16.77 15.97 16.23 21,628 -0.38(-2.28%)
May 18, 2005 16.12 17.04 16.11 16.61 32,284 +0.63(+3.95%)
May 17, 2005 15.55 16.04 15.55 15.98 15,929 +0.27(+1.69%)
May 16, 2005 15.49 15.74 15.35 15.72 31,494 +0.22(+1.43%)
May 13, 2005 15.95 15.95 15.27 15.49 28,155 -0.15(-0.98%)
May 12, 2005 15.39 15.79 15.39 15.65 36,594 +0.10(+0.64%)
May 11, 2005 15.50 15.55 15.33 15.55 7,622 +0.12(+0.76%)
May 10, 2005 15.42 15.50 15.34 15.43 38,095 -0.25(-1.61%)
May 09, 2005 15.57 15.78 15.36 15.68 22,321 +0.08(+0.52%)
May 06, 2005 15.50 15.78 15.43 15.60 18,285 -0.10(-0.63%)
May 05, 2005 15.75 15.94 15.53 15.70 31,320 -0.18(-1.14%)
May 04, 2005 15.68 15.88 15.39 15.88 41,775 +0.46(+2.98%)
May 03, 2005 15.27 15.67 15.23 15.42 80,348 +0.14(+0.88%)
May 02, 2005 15.09 15.32 15.09 15.29 64,828 +0.14(+0.95%)
Apr 29, 2005 15.28 15.41 14.96 15.14 29,859 +0.00(+0.00%)
Apr 28, 2005 15.83 15.83 15.14 15.14 41,239 -0.80(-5.03%)
Apr 27, 2005 15.55 16.01 15.23 15.95 29,306 +0.43(+2.79%)
Apr 26, 2005 15.64 16.04 15.51 15.51 32,826 -0.37(-2.33%)
Apr 25, 2005 15.95 15.95 15.51 15.88 31,456 -0.02(-0.11%)
Apr 22, 2005 15.82 15.90 15.32 15.90 53,688 +0.08(+0.51%)
Apr 21, 2005 15.45 15.92 15.45 15.82 33,090 +0.38(+2.45%)
Apr 20, 2005 15.62 15.68 15.32 15.44 42,756 -0.46(-2.89%)
Apr 19, 2005 16.04 16.04 15.23 15.90 85,805 +0.14(+0.86%)
Apr 18, 2005 15.33 15.97 15.32 15.76 55,598 +0.35(+2.28%)
Apr 15, 2005 16.06 16.06 14.83 15.41 177,345 -0.54(-3.39%)
Apr 14, 2005 16.22 16.26 15.95 15.95 197,043 -0.32(-1.94%)
Apr 13, 2005 16.52 16.53 16.22 16.27 32,736 -0.25(-1.53%)
Apr 12, 2005 16.28 16.67 15.56 16.52 95,239 +0.21(+1.27%)
Apr 11, 2005 16.67 16.67 16.31 16.31 27,572 -0.50(-2.95%)
Apr 08, 2005 17.06 17.15 16.77 16.81 21,817 -0.42(-2.46%)
Apr 07, 2005 17.40 17.40 16.94 17.23 12,116 +0.08(+0.47%)
Apr 06, 2005 17.34 17.34 16.87 17.15 24,171 +0.01(+0.05%)
Apr 05, 2005 16.91 17.19 16.76 17.14 25,414 +0.00(+0.00%)
Apr 04, 2005 17.08 17.26 16.82 17.14 26,598 +0.31(+1.82%)
Apr 01, 2005 17.54 17.54 16.82 16.84 42,319 -0.63(-3.61%)
Mar 31, 2005 17.24 17.50 17.23 17.47 45,325 +0.05(+0.31%)
Mar 30, 2005 16.87 17.54 16.87 17.41 36,597 +0.47(+2.77%)
Mar 29, 2005 17.63 17.71 16.59 16.95 75,867 -0.76(-4.28%)
Mar 28, 2005 17.71 17.76 17.63 17.70 20,174 +0.13(+0.72%)
Mar 24, 2005 17.85 17.85 17.57 17.58 14,429 -0.08(-0.46%)
Mar 23, 2005 17.77 17.80 17.49 17.66 42,759 +0.07(+0.41%)
Mar 22, 2005 17.94 17.96 17.53 17.59 44,784 -0.22(-1.22%)
Mar 21, 2005 17.42 17.85 17.40 17.80 32,803 +0.26(+1.49%)
Mar 18, 2005 17.98 17.98 17.54 17.54 89,116 -0.23(-1.27%)
Mar 17, 2005 17.44 17.82 17.44 17.77 49,853 -0.00(-0.03%)
Mar 16, 2005 17.58 17.80 17.44 17.77 81,589 +0.04(+0.23%)
Mar 15, 2005 17.55 17.85 17.31 17.73 78,811 +0.06(+0.36%)
Mar 14, 2005 17.95 17.95 17.44 17.67 59,970 -0.20(-1.11%)
Mar 11, 2005 17.94 17.94 17.80 17.87 64,026 -0.05(-0.30%)
Mar 10, 2005 18.29 18.29 17.85 17.92 35,661 -0.23(-1.29%)
Mar 09, 2005 18.25 18.30 17.89 18.15 66,505 +0.05(+0.30%)
Mar 08, 2005 17.94 18.21 17.93 18.10 76,374 +0.12(+0.65%)
Mar 07, 2005 17.94 18.03 17.94 17.98 21,815 +0.02(+0.10%)
Mar 04, 2005 17.94 18.03 17.94 17.96 58,035 +0.02(+0.10%)
Mar 03, 2005 17.93 18.03 17.87 17.95 142,487 +0.08(+0.45%)
Mar 02, 2005 17.96 17.98 17.80 17.87 22,544 -0.10(-0.55%)
Mar 01, 2005 18.20 18.25 17.77 17.96 44,637 -0.06(-0.35%)
Feb 28, 2005 17.96 18.21 17.65 18.03 50,810 +0.09(+0.50%)
Feb 25, 2005 17.87 17.96 17.60 17.94 35,455 +0.14(+0.81%)
Feb 24, 2005 17.57 17.79 17.44 17.79 85,452 +0.26(+1.49%)
Feb 23, 2005 17.93 18.01 17.04 17.53 143,839 -0.41(-2.26%)
Feb 22, 2005 18.23 18.48 17.87 17.94 75,842 -0.48(-2.59%)
Feb 18, 2005 18.57 18.57 18.22 18.41 49,620 +0.03(+0.15%)
Feb 17, 2005 18.61 18.89 18.39 18.39 59,739 -0.42(-2.25%)
Feb 16, 2005 18.26 18.89 18.26 18.81 49,928 +0.51(+2.81%)
Feb 15, 2005 18.31 18.57 18.27 18.30 68,855 -0.09(-0.49%)
Feb 14, 2005 18.35 18.58 18.30 18.39 24,552 -0.09(-0.49%)
Feb 11, 2005 18.26 18.59 18.26 18.48 26,246 +0.12(+0.64%)
Feb 10, 2005 18.22 18.54 18.22 18.36 37,050 +0.14(+0.79%)
Feb 09, 2005 18.69 18.69 18.22 18.22 39,510 -0.40(-2.13%)
Feb 08, 2005 18.84 18.84 18.53 18.61 21,627 +0.07(+0.39%)
Feb 07, 2005 18.52 18.74 18.44 18.54 66,856 +0.06(+0.34%)
Feb 04, 2005 18.17 18.57 18.17 18.48 102,680 +0.36(+1.99%)
Feb 03, 2005 18.21 18.66 18.07 18.12 31,288 -0.32(-1.71%)
Feb 02, 2005 18.41 18.61 18.03 18.43 68,440 +0.38(+2.10%)
Feb 01, 2005 18.66 18.66 18.01 18.05 29,973 -0.32(-1.72%)
Jan 31, 2005 18.48 18.48 18.21 18.37 58,419 +0.12(+0.64%)
Jan 28, 2005 18.12 18.26 17.88 18.25 35,399 -0.03(-0.15%)
Jan 27, 2005 18.70 18.70 18.25 18.28 23,347 -0.38(-2.03%)
Jan 26, 2005 18.16 18.69 18.14 18.66 33,879 +0.39(+2.12%)
Jan 25, 2005 18.66 18.66 18.23 18.27 32,693 -0.12(-0.64%)
Jan 24, 2005 18.80 18.87 18.21 18.39 67,247 -0.04(-0.20%)
Jan 21, 2005 19.07 19.26 18.40 18.42 132,732 -0.28(-1.49%)
Jan 20, 2005 19.55 19.55 18.69 18.70 96,357 -0.64(-3.31%)
Jan 19, 2005 19.46 19.61 19.13 19.34 64,983 -0.02(-0.09%)
Jan 18, 2005 19.20 19.62 18.87 19.36 82,601 +0.43(+2.29%)
Jan 14, 2005 19.11 19.32 18.82 18.93 51,502 -0.15(-0.80%)
Jan 13, 2005 19.69 19.69 18.94 19.08 125,073 -0.59(-3.02%)
Jan 12, 2005 19.83 19.88 19.40 19.68 106,246 +0.12(+0.60%)
Jan 11, 2005 17.83 19.74 17.55 19.56 297,438 +1.69(+9.43%)
Jan 10, 2005 17.22 18.30 16.78 17.87 105,244 +0.70(+4.09%)
Jan 07, 2005 18.13 18.14 16.96 17.17 201,030 -0.92(-5.08%)
Jan 06, 2005 18.05 18.16 18.04 18.09 28,454 -0.08(-0.45%)
Jan 05, 2005 18.71 18.99 18.17 18.17 37,640 -0.83(-4.36%)
Jan 04, 2005 19.29 19.29 18.90 19.00 52,326 +0.08(+0.43%)
Jan 03, 2005 18.50 19.37 18.29 18.92 106,551 +0.62(+3.40%)
Dec 31, 2004 18.14 18.41 18.04 18.30 22,743 +0.17(+0.94%)
Dec 30, 2004 18.05 18.38 18.03 18.13 17,972 -0.03(-0.15%)
Dec 29, 2004 18.03 18.21 17.96 18.15 13,535 -0.04(-0.20%)
Dec 28, 2004 18.03 18.19 17.99 18.19 22,521 +0.24(+1.36%)
Dec 27, 2004 18.03 18.07 17.83 17.95 17,085 +0.00(+0.00%)
Dec 23, 2004 17.82 18.07 17.82 17.95 18,860 -0.02(-0.10%)
Dec 22, 2004 18.05 18.19 17.81 17.96 30,287 -0.23(-1.29%)
Dec 21, 2004 17.93 18.20 17.85 18.20 17,639 +0.27(+1.51%)
Dec 20, 2004 18.13 18.23 17.93 17.93 23,076 -0.04(-0.25%)
Dec 17, 2004 17.98 18.30 17.93 17.97 27,624 -0.05(-0.30%)
Dec 16, 2004 18.39 18.43 17.98 18.03 21,633 -0.39(-2.10%)
Dec 15, 2004 18.23 18.49 18.23 18.41 29,066 +0.08(+0.44%)
Dec 14, 2004 18.39 18.39 18.26 18.33 27,070 +0.20(+1.09%)
Dec 13, 2004 17.97 18.25 17.89 18.14 46,928 -0.02(-0.10%)
Dec 10, 2004 18.52 18.52 17.94 18.15 35,279 +0.05(+0.25%)
Dec 09, 2004 18.10 18.32 17.87 18.11 29,510 +0.23(+1.26%)
Dec 08, 2004 18.09 18.09 17.77 17.88 39,717 -0.03(-0.15%)
Dec 07, 2004 18.73 18.73 17.90 17.91 43,489 -0.59(-3.17%)
Dec 06, 2004 19.14 19.14 18.27 18.50 53,918 -0.40(-2.10%)
Dec 03, 2004 20.03 20.03 18.52 18.89 94,523 -1.18(-5.88%)
Dec 02, 2004 19.99 20.22 19.88 20.07 18,527 +0.08(+0.41%)
Dec 01, 2004 19.83 20.19 19.83 19.99 55,027 +0.23(+1.19%)
Nov 30, 2004 19.66 19.83 19.25 19.76 48,592 +0.14(+0.69%)
Nov 29, 2004 19.30 19.73 18.84 19.62 36,056 +0.54(+2.83%)
Nov 26, 2004 19.29 19.29 19.05 19.08 7,100 -0.07(-0.38%)
Nov 24, 2004 18.93 19.28 18.88 19.15 24,851 +0.07(+0.38%)
Nov 23, 2004 18.89 19.14 18.67 19.08 34,059 +0.41(+2.17%)
Nov 22, 2004 18.48 18.78 18.07 18.68 64,235 +0.56(+3.08%)
Nov 19, 2004 18.02 18.23 17.98 18.12 73,222 -0.05(-0.25%)
Nov 18, 2004 18.03 18.24 18.03 18.16 48,814 +0.14(+0.75%)
Nov 17, 2004 17.95 18.21 17.87 18.03 27,846 +0.19(+1.06%)
Nov 16, 2004 18.03 18.03 17.83 17.84 43,378 -0.19(-1.05%)
Nov 15, 2004 17.93 18.06 17.87 18.03 66,787 +0.05(+0.25%)
Nov 12, 2004 17.80 18.30 17.74 17.98 41,159 +0.27(+1.53%)
Nov 11, 2004 18.07 18.07 17.25 17.71 44,820 -0.10(-0.56%)
Nov 10, 2004 18.07 18.12 17.76 17.81 61,795 -0.26(-1.45%)
Nov 09, 2004 18.20 18.35 18.00 18.07 99,848 -0.41(-2.20%)
Nov 08, 2004 19.20 19.20 18.31 18.48 129,802 -0.68(-3.53%)
Nov 05, 2004 19.38 19.51 18.84 19.15 57,801 -0.07(-0.38%)
Nov 04, 2004 18.93 19.24 18.81 19.23 45,486 +0.25(+1.33%)
Nov 03, 2004 18.56 18.97 18.43 18.97 106,837 +0.73(+4.00%)
Nov 02, 2004 18.12 18.50 18.00 18.24 77,105 +0.20(+1.10%)
Nov 01, 2004 18.12 18.12 17.89 18.05 148,552 +0.16(+0.88%)
Oct 29, 2004 17.58 17.98 17.58 17.89 91,638 +0.31(+1.77%)
Oct 28, 2004 18.03 18.03 17.58 17.58 50,257 -0.18(-1.02%)
Oct 27, 2004 17.26 18.38 16.95 17.76 107,281 +0.71(+4.18%)
Oct 26, 2004 16.99 17.14 16.91 17.04 75,219 +0.11(+0.64%)
Oct 25, 2004 16.09 16.95 15.92 16.94 172,072 +1.04(+6.52%)
Oct 22, 2004 15.54 15.94 15.41 15.90 78,880 +0.35(+2.26%)
Oct 21, 2004 15.31 15.55 14.94 15.55 43,378 +0.25(+1.65%)
Oct 20, 2004 15.14 15.30 15.03 15.30 29,510 +0.23(+1.56%)
Oct 19, 2004 14.69 15.20 14.69 15.06 29,288 +0.15(+1.03%)
Oct 18, 2004 14.81 15.08 14.81 14.91 24,629 -0.03(-0.18%)
Oct 15, 2004 14.99 15.01 14.79 14.94 8,764 +0.13(+0.85%)
Oct 14, 2004 14.52 14.97 14.52 14.81 16,530 -0.11(-0.73%)
Oct 13, 2004 14.65 15.00 14.65 14.92 11,870 -0.04(-0.24%)
Oct 12, 2004 14.62 14.96 14.62 14.95 9,430 +0.13(+0.85%)
Oct 11, 2004 14.75 14.83 14.66 14.83 11,427 +0.00(+0.00%)
Oct 08, 2004 15.04 15.04 14.77 14.83 9,762 -0.07(-0.48%)
Oct 07, 2004 14.90 15.10 14.85 14.90 5,214 -0.29(-1.90%)
Oct 06, 2004 15.00 15.22 14.68 15.19 11,648 +0.48(+3.25%)
Oct 05, 2004 15.08 15.08 14.71 14.71 9,541 -0.33(-2.22%)
Oct 04, 2004 14.78 15.19 14.78 15.04 21,301 +0.12(+0.79%)
Oct 01, 2004 15.03 15.03 14.74 14.93 64,346 +0.03(+0.18%)
Sep 30, 2004 14.71 14.93 14.51 14.90 17,972 +0.19(+1.29%)
Sep 29, 2004 14.93 14.93 14.51 14.71 8,653 +0.02(+0.12%)
Sep 28, 2004 14.63 14.87 14.53 14.69 12,536 +0.04(+0.25%)
Sep 27, 2004 14.76 14.85 14.42 14.66 60,907 -0.22(-1.45%)
Sep 24, 2004 15.37 15.37 14.69 14.87 220,332 -0.45(-2.94%)
Sep 23, 2004 15.32 15.40 15.08 15.32 35,612 +0.04(+0.24%)
Sep 22, 2004 14.86 15.30 14.78 15.29 47,039 +0.06(+0.41%)
Sep 21, 2004 15.05 15.22 14.79 15.22 53,474 +0.17(+1.14%)
Sep 20, 2004 15.48 15.60 14.99 15.05 70,892 -0.33(-2.17%)
Sep 17, 2004 15.38 15.44 14.76 15.39 66,565 +0.38(+2.52%)
Sep 16, 2004 14.75 15.08 14.75 15.01 10,317 +0.07(+0.48%)
Sep 15, 2004 14.78 15.01 14.78 14.94 19,858 +0.05(+0.36%)
Sep 14, 2004 14.69 14.96 14.69 14.88 55,027 +0.14(+0.98%)
Sep 13, 2004 14.78 15.12 14.60 14.74 70,559 +0.12(+0.80%)
Sep 10, 2004 14.51 14.77 14.44 14.62 20,080 +0.11(+0.75%)
Sep 09, 2004 14.40 14.64 14.27 14.51 19,858 +0.32(+2.22%)
Sep 08, 2004 14.19 14.42 14.19 14.20 8,209 -0.14(-1.01%)
Sep 07, 2004 14.01 14.34 14.01 14.34 16,752 +0.28(+1.99%)
Sep 03, 2004 14.30 14.30 14.01 14.06 32,395 -0.24(-1.70%)
Sep 02, 2004 13.87 14.36 13.87 14.30 11,648 +0.23(+1.60%)
Sep 01, 2004 13.88 14.74 13.88 14.08 27,513 +0.06(+0.45%)
Aug 31, 2004 14.02 14.11 13.88 14.02 10,872 +0.16(+1.17%)
Aug 30, 2004 14.11 14.15 13.82 13.85 16,308 -0.25(-1.79%)
Aug 27, 2004 13.94 14.27 13.75 14.11 31,063 +0.27(+1.95%)
Aug 26, 2004 13.88 14.03 13.59 13.84 35,279 -0.18(-1.29%)
Aug 25, 2004 14.36 14.36 13.88 14.02 73,555 +0.32(+2.37%)
Aug 24, 2004 13.47 14.42 13.39 13.69 74,886 +0.44(+3.33%)
Aug 23, 2004 12.98 13.88 12.63 13.25 56,344 +0.37(+2.87%)
Aug 20, 2004 12.81 12.89 12.62 12.88 15,088 +0.15(+1.20%)
Aug 19, 2004 12.62 12.84 12.61 12.73 15,310 +0.01(+0.07%)
Aug 18, 2004 12.43 12.79 12.42 12.72 38,053 +0.26(+2.05%)
Aug 17, 2004 12.82 12.82 12.42 12.46 16,308 -0.04(-0.31%)
Aug 16, 2004 12.61 12.61 12.36 12.50 12,425 -0.02(-0.14%)
Aug 13, 2004 12.50 12.55 12.34 12.52 11,648 +0.17(+1.39%)
Aug 12, 2004 12.35 12.49 12.35 12.35 10,761 -0.06(-0.51%)
Aug 11, 2004 12.36 12.64 12.26 12.41 9,984 -0.21(-1.64%)
Aug 10, 2004 12.55 12.62 12.21 12.62 12,980 +0.35(+2.87%)
Aug 09, 2004 12.17 12.44 12.17 12.27 8,320 +0.05(+0.44%)
Aug 06, 2004 12.17 12.36 12.17 12.21 13,313 -0.14(-1.09%)
Aug 05, 2004 12.16 12.56 12.16 12.35 11,981 -0.01(-0.07%)
Aug 04, 2004 12.03 12.62 12.03 12.36 27,957 +0.23(+1.93%)
Aug 03, 2004 12.23 12.37 12.12 12.12 18,749 -0.17(-1.37%)
Aug 02, 2004 12.31 12.57 12.21 12.29 17,750 -0.08(-0.68%)
Jul 30, 2004 12.52 12.56 12.35 12.38 60,020 -0.20(-1.58%)
Jul 29, 2004 12.58 12.59 12.44 12.57 10,872 +0.00(+0.00%)
Jul 28, 2004 12.46 12.60 12.27 12.57 10,095 +0.01(+0.07%)
Jul 27, 2004 12.53 12.58 12.47 12.56 15,310 +0.11(+0.87%)
Jul 26, 2004 12.50 12.54 12.35 12.46 10,872 +0.20(+1.62%)
Jul 23, 2004 12.14 12.50 12.14 12.26 11,759 -0.09(-0.73%)
Jul 22, 2004 12.29 12.38 12.11 12.35 10,983 +0.18(+1.48%)
Jul 21, 2004 12.52 12.52 12.15 12.17 20,857 -0.29(-2.32%)
Jul 20, 2004 12.39 12.50 12.31 12.46 8,431 +0.27(+2.22%)
Jul 19, 2004 12.54 12.54 12.19 12.19 7,655 -0.12(-0.95%)
Jul 16, 2004 12.68 12.68 12.30 12.30 9,541 -0.11(-0.87%)
Jul 15, 2004 12.54 12.62 12.41 12.41 16,197 -0.13(-1.01%)
Jul 14, 2004 12.77 12.88 12.50 12.54 18,194 -0.34(-2.66%)
Jul 13, 2004 12.36 13.01 12.29 12.88 14,755 +0.62(+5.07%)
Jul 12, 2004 12.27 12.53 12.17 12.26 14,311 -0.22(-1.73%)
Jul 09, 2004 12.50 12.50 12.17 12.47 18,083 +0.19(+1.54%)
Jul 08, 2004 12.51 12.51 12.17 12.29 19,525 -0.15(-1.23%)
Jul 07, 2004 12.23 12.51 12.23 12.44 15,531 +0.21(+1.70%)
Jul 06, 2004 12.09 12.41 12.09 12.23 8,653 -0.05(-0.37%)
Jul 02, 2004 12.52 12.52 12.16 12.28 2,551 +0.17(+1.42%)
Jul 01, 2004 12.49 12.53 12.11 12.11 16,086 -0.33(-2.68%)
Jun 30, 2004 12.37 12.53 12.36 12.44 12,314 -0.18(-1.43%)
Jun 29, 2004 12.43 12.62 12.10 12.62 26,293 +0.27(+2.19%)
Jun 28, 2004 12.53 12.53 12.28 12.35 51,144 -1.22(-8.97%)
Jun 25, 2004 12.48 13.57 12.18 13.57 131,799 +1.17(+9.45%)
Jun 24, 2004 12.57 12.66 12.25 12.39 11,316 -0.06(-0.51%)
Jun 23, 2004 12.44 12.71 12.20 12.46 21,079 +0.00(+0.00%)
Jun 22, 2004 12.05 12.48 12.02 12.46 15,531 -0.14(-1.07%)
Jun 21, 2004 12.03 12.59 12.03 12.59 8,320 +0.23(+1.90%)
Jun 18, 2004 11.67 12.36 11.54 12.36 69,228 +0.46(+3.86%)
Jun 17, 2004 12.36 12.36 11.88 11.90 9,873 +0.03(+0.23%)
Jun 16, 2004 11.90 12.21 11.78 11.87 13,756 +0.04(+0.31%)
Jun 15, 2004 11.77 12.44 11.72 11.83 25,294 +0.06(+0.54%)
Jun 14, 2004 12.37 12.51 11.77 11.77 72,889 -0.71(-5.70%)
Jun 10, 2004 12.51 12.51 12.44 12.48 29,177 +0.04(+0.36%)
Jun 09, 2004 12.44 12.51 12.44 12.44 13,091 -0.06(-0.50%)
Jun 08, 2004 12.44 12.54 12.44 12.50 8,098 -0.02(-0.14%)
Jun 07, 2004 12.21 12.66 12.21 12.52 16,641 +0.03(+0.22%)
Jun 04, 2004 12.52 12.60 12.45 12.49 17,861 +0.04(+0.36%)
Jun 03, 2004 12.65 12.65 12.44 12.45 10,539 +0.02(+0.15%)
Jun 02, 2004 12.16 12.65 12.16 12.43 9,652 +0.04(+0.29%)
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.