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

Hudson City Bancorp (NQ: )

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 (%)
Sep 29, 2006 13.27 13.29 13.21 13.25 1,330,742 +0.02(+0.15%)
Sep 28, 2006 13.28 13.29 13.17 13.23 1,351,937 -0.05(-0.38%)
Sep 27, 2006 13.27 13.32 13.20 13.28 1,573,241 +0.05(+0.38%)
Sep 26, 2006 13.15 13.26 13.08 13.23 1,663,832 +0.13(+0.99%)
Sep 25, 2006 13.02 13.19 13.01 13.10 1,612,472 +0.08(+0.61%)
Sep 22, 2006 13.15 13.15 12.95 13.02 1,172,466 -0.10(-0.76%)
Sep 21, 2006 13.25 13.27 13.05 13.12 2,227,963 -0.09(-0.68%)
Sep 20, 2006 13.13 13.25 13.13 13.21 2,849,146 +0.09(+0.69%)
Sep 19, 2006 13.25 13.27 13.01 13.12 4,983,937 -0.11(-0.83%)
Sep 18, 2006 13.30 13.44 13.21 13.23 2,887,325 -0.17(-1.27%)
Sep 15, 2006 13.46 13.50 13.32 13.40 4,354,582 -0.03(-0.22%)
Sep 14, 2006 13.25 13.50 13.23 13.43 3,318,306 +0.12(+0.90%)
Sep 13, 2006 13.17 13.35 13.14 13.31 4,888,721 +0.14(+1.06%)
Sep 12, 2006 13.12 13.19 13.08 13.17 1,533,430 +0.02(+0.15%)
Sep 11, 2006 13.22 13.29 13.12 13.15 2,188,478 -0.09(-0.68%)
Sep 08, 2006 13.24 13.36 13.22 13.24 2,862,434 +0.02(+0.15%)
Sep 07, 2006 13.25 13.39 13.20 13.22 4,257,300 -0.03(-0.23%)
Sep 06, 2006 13.07 13.28 13.05 13.25 4,383,032 +0.17(+1.30%)
Sep 05, 2006 13.04 13.16 13.02 13.08 1,183,276 +0.01(+0.08%)
Sep 01, 2006 13.10 13.18 13.01 13.07 1,220,677 +0.01(+0.08%)
Aug 31, 2006 12.99 13.08 12.95 13.06 2,008,353 +0.10(+0.77%)
Aug 30, 2006 12.81 12.97 12.80 12.96 1,631,195 +0.16(+1.25%)
Aug 29, 2006 12.86 12.90 12.70 12.80 3,790,531 -0.01(-0.08%)
Aug 28, 2006 12.82 12.90 12.74 12.81 4,418,104 -0.04(-0.31%)
Aug 25, 2006 12.81 12.95 12.74 12.85 2,676,094 +0.00(+0.00%)
Aug 24, 2006 12.85 12.91 12.82 12.85 1,147,240 -0.01(-0.08%)
Aug 23, 2006 12.92 12.93 12.82 12.86 2,132,096 -0.01(-0.08%)
Aug 22, 2006 12.92 13.08 12.87 12.87 1,928,468 -0.11(-0.85%)
Aug 21, 2006 12.97 13.03 12.88 12.98 1,909,382 -0.05(-0.38%)
Aug 18, 2006 13.03 13.09 12.99 13.03 1,056,858 -0.02(-0.15%)
Aug 17, 2006 13.08 13.09 12.99 13.05 1,322,887 -0.01(-0.08%)
Aug 16, 2006 13.09 13.12 13.01 13.06 1,499,614 +0.07(+0.54%)
Aug 15, 2006 12.90 13.04 12.90 12.99 1,332,272 +0.14(+1.09%)
Aug 14, 2006 12.80 12.99 12.80 12.85 1,287,369 +0.05(+0.39%)
Aug 11, 2006 12.74 12.85 12.71 12.80 2,871,630 +0.02(+0.16%)
Aug 10, 2006 12.78 12.82 12.64 12.78 3,077,509 +0.01(+0.08%)
Aug 09, 2006 13.16 13.16 12.77 12.77 2,535,104 -0.30(-2.30%)
Aug 08, 2006 13.03 13.17 13.00 13.07 3,248,639 +0.08(+0.62%)
Aug 07, 2006 12.93 13.04 12.85 12.99 1,838,532 +0.09(+0.70%)
Aug 04, 2006 12.97 13.05 12.87 12.90 2,384,873 +0.04(+0.31%)
Aug 03, 2006 12.90 12.95 12.82 12.86 2,147,090 -0.07(-0.54%)
Aug 02, 2006 12.98 12.98 12.87 12.93 3,214,303 -0.04(-0.31%)
Aug 01, 2006 12.93 13.00 12.83 12.97 2,591,469 -0.01(-0.08%)
Jul 31, 2006 13.01 13.04 12.89 12.98 1,796,402 -0.07(-0.54%)
Jul 28, 2006 13.00 13.10 12.97 13.05 3,147,217 +0.10(+0.77%)
Jul 27, 2006 12.94 13.00 12.91 12.95 3,941,494 +0.03(+0.23%)
Jul 26, 2006 12.91 13.00 12.90 12.92 2,669,115 -0.01(-0.08%)
Jul 25, 2006 13.00 13.09 12.90 12.93 4,911,391 -0.08(-0.61%)
Jul 24, 2006 12.81 13.08 12.77 13.01 6,045,313 +0.25(+1.96%)
Jul 21, 2006 12.89 12.97 12.70 12.76 4,790,503 -0.08(-0.62%)
Jul 20, 2006 13.00 13.07 12.84 12.84 5,908,395 -0.15(-1.15%)
Jul 19, 2006 13.26 13.34 12.95 12.99 11,504,327 -0.24(-1.81%)
Jul 18, 2006 13.21 13.25 13.09 13.23 3,637,177 +0.04(+0.30%)
Jul 17, 2006 13.24 13.35 13.05 13.19 3,323,996 -0.08(-0.60%)
Jul 14, 2006 13.30 13.35 13.03 13.27 5,301,078 +0.11(+0.84%)
Jul 13, 2006 13.20 13.22 13.09 13.16 2,798,005 -0.04(-0.30%)
Jul 12, 2006 13.28 13.35 13.19 13.20 1,067,605 -0.11(-0.83%)
Jul 11, 2006 13.35 13.35 13.21 13.31 1,570,604 -0.02(-0.15%)
Jul 10, 2006 13.32 13.40 13.30 13.33 817,528 +0.00(+0.00%)
Jul 07, 2006 13.31 13.42 13.18 13.33 2,167,588 +0.02(+0.15%)
Jul 06, 2006 13.45 13.51 13.23 13.31 2,448,535 -0.17(-1.26%)
Jul 05, 2006 13.40 13.53 13.28 13.48 3,723,904 +0.04(+0.30%)
Jul 03, 2006 13.33 13.45 13.21 13.44 1,117,761 +0.11(+0.83%)
Jun 30, 2006 13.44 13.48 13.32 13.33 5,489,455 -0.10(-0.74%)
Jun 29, 2006 13.35 13.48 13.31 13.43 1,953,800 +0.07(+0.52%)
Jun 28, 2006 13.26 13.39 13.26 13.36 2,084,239 +0.08(+0.60%)
Jun 27, 2006 13.42 13.49 13.26 13.28 2,148,377 -0.13(-0.97%)
Jun 26, 2006 13.31 13.51 13.31 13.41 2,644,700 +0.08(+0.60%)
Jun 23, 2006 13.27 13.34 13.20 13.33 3,498,530 +0.03(+0.23%)
Jun 22, 2006 13.34 13.40 13.27 13.30 3,192,969 -0.01(-0.08%)
Jun 21, 2006 13.26 13.42 13.21 13.31 5,714,539 +0.09(+0.68%)
Jun 20, 2006 13.14 13.23 13.11 13.22 4,147,500 +0.04(+0.30%)
Jun 19, 2006 13.20 13.24 13.11 13.18 3,388,696 +0.05(+0.38%)
Jun 16, 2006 13.23 13.27 13.09 13.13 4,562,263 -0.13(-0.98%)
Jun 15, 2006 13.13 13.30 13.08 13.26 5,576,639 +0.19(+1.45%)
Jun 14, 2006 13.30 13.38 12.97 13.07 4,280,183 -0.23(-1.73%)
Jun 13, 2006 13.47 13.56 13.25 13.30 3,929,283 -0.19(-1.41%)
Jun 12, 2006 13.70 13.73 13.48 13.49 2,204,387 -0.19(-1.39%)
Jun 09, 2006 13.60 13.74 13.60 13.68 2,482,501 +0.06(+0.44%)
Jun 08, 2006 13.62 13.63 13.30 13.62 3,151,277 +0.03(+0.22%)
Jun 07, 2006 13.50 13.80 13.45 13.59 2,517,789 +0.08(+0.59%)
Jun 06, 2006 13.65 13.68 13.19 13.51 5,466,888 -0.06(-0.44%)
Jun 05, 2006 13.95 13.95 13.57 13.57 5,655,773 -0.43(-3.07%)
Jun 02, 2006 13.97 14.07 13.85 14.00 2,166,736 +0.04(+0.29%)
Jun 01, 2006 13.70 13.97 13.63 13.96 2,115,871 +0.27(+1.97%)
May 31, 2006 13.75 13.77 13.55 13.69 3,001,669 +0.00(+0.00%)
May 30, 2006 13.82 13.87 13.68 13.69 1,325,564 -0.19(-1.37%)
May 26, 2006 13.75 13.92 13.74 13.88 2,488,983 +0.14(+1.02%)
May 25, 2006 13.51 13.76 13.51 13.74 1,395,260 +0.23(+1.70%)
May 24, 2006 13.58 13.65 13.44 13.51 4,498,593 -0.09(-0.66%)
May 23, 2006 13.63 13.75 13.56 13.60 2,613,688 +0.00(+0.00%)
May 22, 2006 13.55 13.75 13.51 13.60 3,332,653 -0.01(-0.07%)
May 19, 2006 13.50 13.71 13.48 13.61 1,688,829 +0.14(+1.04%)
May 18, 2006 13.57 13.65 13.40 13.47 2,374,437 -0.05(-0.37%)
May 17, 2006 13.77 13.83 13.49 13.52 3,132,613 -0.30(-2.17%)
May 16, 2006 13.85 14.00 13.78 13.82 3,460,656 -0.01(-0.07%)
May 15, 2006 13.77 13.96 13.74 13.83 1,827,624 +0.05(+0.36%)
May 12, 2006 13.67 13.89 13.60 13.78 4,986,502 +0.13(+0.95%)
May 11, 2006 13.71 13.72 13.58 13.65 1,603,463 -0.02(-0.15%)
May 10, 2006 13.75 13.89 13.57 13.67 2,866,205 -0.05(-0.36%)
May 09, 2006 13.77 13.81 13.66 13.72 1,617,830 -0.05(-0.36%)
May 08, 2006 13.60 13.80 13.60 13.77 2,585,261 +0.09(+0.66%)
May 05, 2006 13.51 13.70 13.45 13.68 2,040,271 +0.20(+1.48%)
May 04, 2006 13.50 13.53 13.42 13.48 1,302,296 +0.02(+0.15%)
May 03, 2006 13.41 13.50 13.40 13.46 1,571,119 -0.07(-0.52%)
May 02, 2006 13.53 13.55 13.48 13.53 1,664,813 +0.09(+0.67%)
May 01, 2006 13.41 13.57 13.38 13.44 2,911,222 +0.03(+0.22%)
Apr 28, 2006 13.28 13.42 13.25 13.41 1,666,900 +0.10(+0.75%)
Apr 27, 2006 13.10 13.31 13.07 13.31 1,699,317 +0.21(+1.60%)
Apr 26, 2006 13.09 13.22 13.05 13.10 1,518,148 +0.01(+0.08%)
Apr 25, 2006 13.38 13.42 12.93 13.09 7,284,887 -0.31(-2.31%)
Apr 24, 2006 13.33 13.42 13.23 13.40 1,487,843 +0.11(+0.83%)
Apr 21, 2006 13.45 13.46 13.24 13.29 1,439,770 -0.15(-1.12%)
Apr 20, 2006 13.36 13.54 13.30 13.44 2,646,783 +0.11(+0.83%)
Apr 19, 2006 13.43 13.45 13.24 13.33 2,142,211 -0.09(-0.67%)
Apr 18, 2006 13.13 13.48 13.06 13.42 2,178,071 +0.30(+2.29%)
Apr 17, 2006 13.16 13.25 13.09 13.12 1,895,016 -0.02(-0.15%)
Apr 13, 2006 13.19 13.19 13.09 13.14 835,159 -0.01(-0.08%)
Apr 12, 2006 13.16 13.25 13.02 13.15 1,292,472 -0.01(-0.08%)
Apr 11, 2006 13.29 13.31 13.10 13.16 1,189,472 -0.09(-0.68%)
Apr 10, 2006 13.16 13.32 13.13 13.25 1,152,955 +0.09(+0.68%)
Apr 07, 2006 13.13 13.20 13.11 13.16 1,168,837 +0.02(+0.15%)
Apr 06, 2006 13.19 13.23 13.09 13.14 1,142,561 -0.09(-0.68%)
Apr 05, 2006 13.10 13.26 13.10 13.23 1,776,585 +0.09(+0.68%)
Apr 04, 2006 13.10 13.20 13.07 13.14 2,510,551 -0.03(-0.23%)
Apr 03, 2006 13.36 13.36 13.12 13.17 4,746,922 -0.12(-0.90%)
Mar 31, 2006 13.20 13.33 13.19 13.29 3,159,352 +0.06(+0.45%)
Mar 30, 2006 13.34 13.41 13.20 13.23 1,786,372 -0.13(-0.97%)
Mar 29, 2006 13.39 13.42 13.19 13.36 1,655,400 +0.11(+0.83%)
Mar 28, 2006 13.38 13.38 13.16 13.25 1,446,355 -0.09(-0.67%)
Mar 27, 2006 13.47 13.47 13.29 13.34 1,326,932 -0.08(-0.60%)
Mar 24, 2006 13.26 13.46 13.21 13.42 2,816,415 +0.17(+1.28%)
Mar 23, 2006 13.28 13.37 13.23 13.25 1,575,700 -0.07(-0.53%)
Mar 22, 2006 13.29 13.39 13.24 13.32 1,924,200 +0.07(+0.53%)
Mar 21, 2006 13.25 13.43 13.24 13.25 1,929,627 -0.03(-0.23%)
Mar 20, 2006 13.29 13.31 13.23 13.28 1,372,605 +0.02(+0.15%)
Mar 17, 2006 13.36 13.36 13.23 13.26 1,140,319 +0.04(+0.30%)
Mar 16, 2006 13.50 13.50 13.22 13.22 3,178,976 -0.28(-2.07%)
Mar 15, 2006 13.39 13.50 13.35 13.50 3,518,278 +0.11(+0.82%)
Mar 14, 2006 13.35 13.45 13.34 13.39 3,100,110 +0.05(+0.37%)
Mar 13, 2006 13.18 13.42 13.18 13.34 2,479,322 +0.17(+1.29%)
Mar 10, 2006 13.20 13.20 13.09 13.17 2,083,615 +0.01(+0.08%)
Mar 09, 2006 13.14 13.19 13.06 13.16 1,587,706 +0.06(+0.46%)
Mar 08, 2006 13.07 13.18 13.02 13.10 2,111,888 -0.03(-0.23%)
Mar 07, 2006 13.37 13.37 13.02 13.13 3,938,210 -0.13(-0.98%)
Mar 06, 2006 13.33 13.46 13.23 13.26 3,410,196 -0.02(-0.15%)
Mar 03, 2006 13.26 13.45 13.17 13.28 5,122,095 +0.02(+0.15%)
Mar 02, 2006 13.25 13.30 13.01 13.26 4,958,279 +0.05(+0.38%)
Mar 01, 2006 12.97 13.29 12.93 13.21 4,181,314 +0.30(+2.32%)
Feb 28, 2006 12.88 12.92 12.76 12.91 2,145,906 +0.03(+0.23%)
Feb 27, 2006 12.89 12.92 12.72 12.88 2,377,691 +0.07(+0.55%)
Feb 24, 2006 12.74 12.83 12.66 12.81 2,766,625 +0.17(+1.34%)
Feb 23, 2006 12.55 12.70 12.50 12.64 2,980,419 +0.17(+1.36%)
Feb 22, 2006 12.47 12.54 12.41 12.47 1,731,952 +0.04(+0.32%)
Feb 21, 2006 12.48 12.52 12.41 12.43 952,755 -0.06(-0.48%)
Feb 17, 2006 12.52 12.53 12.43 12.49 1,224,538 -0.04(-0.32%)
Feb 16, 2006 12.28 12.53 12.28 12.53 3,219,000 +0.22(+1.79%)
Feb 15, 2006 12.25 12.31 12.25 12.31 1,335,847 +0.02(+0.16%)
Feb 14, 2006 12.17 12.32 12.17 12.29 2,783,053 +0.11(+0.90%)
Feb 13, 2006 12.30 12.32 12.09 12.18 1,170,595 -0.11(-0.90%)
Feb 10, 2006 12.10 12.30 12.09 12.29 1,489,491 +0.17(+1.40%)
Feb 09, 2006 12.07 12.26 11.90 12.12 2,056,208 +0.02(+0.17%)
Feb 08, 2006 12.13 12.17 12.05 12.10 1,564,317 -0.01(-0.08%)
Feb 07, 2006 12.24 12.26 12.04 12.11 2,499,504 -0.15(-1.22%)
Feb 06, 2006 12.30 12.32 12.21 12.26 2,023,550 +0.00(+0.00%)
Feb 03, 2006 12.27 12.29 12.15 12.26 2,594,008 -0.01(-0.08%)
Feb 02, 2006 12.40 12.44 12.17 12.27 3,967,592 -0.10(-0.81%)
Feb 01, 2006 12.40 12.45 12.30 12.37 4,503,490 -0.05(-0.40%)
Jan 31, 2006 12.39 12.48 12.36 12.42 2,142,304 -0.03(-0.24%)
Jan 30, 2006 12.37 12.51 12.37 12.45 2,244,294 +0.04(+0.32%)
Jan 27, 2006 12.47 12.49 12.38 12.41 1,431,919 -0.06(-0.48%)
Jan 26, 2006 12.46 12.58 12.40 12.47 3,339,989 +0.01(+0.08%)
Jan 25, 2006 12.34 12.48 12.33 12.46 3,440,630 +0.12(+0.97%)
Jan 24, 2006 12.29 12.42 12.23 12.34 3,016,969 +0.11(+0.90%)
Jan 23, 2006 12.20 12.31 12.09 12.23 4,673,721 +0.04(+0.33%)
Jan 20, 2006 12.36 12.42 12.18 12.19 8,661,940 -0.19(-1.53%)
Jan 19, 2006 12.37 12.42 12.35 12.38 6,676,795 -0.02(-0.16%)
Jan 18, 2006 12.30 12.40 12.26 12.40 5,149,732 +0.02(+0.16%)
Jan 17, 2006 12.41 12.45 12.34 12.38 2,676,612 -0.01(-0.08%)
Jan 13, 2006 12.33 12.39 12.33 12.39 1,841,360 +0.03(+0.24%)
Jan 12, 2006 12.45 12.45 12.30 12.36 1,826,700 -0.08(-0.64%)
Jan 11, 2006 12.41 12.48 12.37 12.44 2,660,277 +0.04(+0.32%)
Jan 10, 2006 12.44 12.46 12.35 12.40 3,006,902 -0.05(-0.40%)
Jan 09, 2006 12.40 12.51 12.36 12.45 3,562,551 +0.01(+0.08%)
Jan 06, 2006 12.47 12.49 12.37 12.44 2,902,675 +0.01(+0.08%)
Jan 05, 2006 12.44 12.50 12.32 12.43 2,482,465 +0.02(+0.16%)
Jan 04, 2006 12.31 12.47 12.30 12.41 4,231,773 +0.17(+1.39%)
Jan 03, 2006 12.11 12.25 12.02 12.24 3,646,684 +0.12(+0.99%)
Dec 30, 2005 12.05 12.17 12.03 12.12 1,511,510 +0.04(+0.33%)
Dec 29, 2005 12.24 12.25 12.07 12.08 2,404,500 -0.13(-1.06%)
Dec 28, 2005 12.02 12.23 11.90 12.21 5,702,800 +0.23(+1.92%)
Dec 27, 2005 12.03 12.05 11.95 11.98 3,242,900 -0.03(-0.25%)
Dec 23, 2005 11.90 12.03 11.85 12.01 1,709,838 +0.06(+0.50%)
Dec 22, 2005 11.81 11.96 11.75 11.95 2,587,638 +0.19(+1.62%)
Dec 21, 2005 11.72 11.81 11.72 11.76 2,621,207 +0.02(+0.17%)
Dec 20, 2005 11.75 11.77 11.67 11.74 1,519,446 -0.02(-0.17%)
Dec 19, 2005 11.80 11.89 11.73 11.76 2,890,652 +0.00(+0.00%)
Dec 16, 2005 11.82 11.86 11.61 11.76 3,235,801 -0.04(-0.34%)
Dec 15, 2005 11.97 11.97 11.74 11.80 4,122,380 -0.12(-1.01%)
Dec 14, 2005 11.95 11.97 11.88 11.92 3,768,996 +0.00(+0.00%)
Dec 13, 2005 12.05 12.05 11.92 11.92 2,524,445 -0.08(-0.67%)
Dec 12, 2005 12.05 12.05 11.87 12.00 3,744,389 +0.06(+0.50%)
Dec 09, 2005 11.90 12.02 11.83 11.94 1,896,253 +0.00(+0.00%)
Dec 08, 2005 11.90 11.98 11.84 11.94 1,440,350 +0.02(+0.17%)
Dec 07, 2005 12.10 12.13 11.84 11.92 2,030,267 -0.15(-1.24%)
Dec 06, 2005 12.08 12.15 11.98 12.07 3,632,940 +0.08(+0.67%)
Dec 05, 2005 12.00 12.07 11.85 11.99 2,250,749 -0.05(-0.42%)
Dec 02, 2005 11.95 12.06 11.82 12.04 2,003,429 +0.07(+0.58%)
Dec 01, 2005 11.99 12.14 11.92 11.97 3,342,131 +0.06(+0.50%)
Nov 30, 2005 12.07 12.16 11.90 11.91 2,643,861 -0.18(-1.49%)
Nov 29, 2005 11.90 12.13 11.89 12.09 5,222,436 +0.19(+1.60%)
Nov 28, 2005 12.06 12.07 11.89 11.90 3,560,280 -0.16(-1.33%)
Nov 25, 2005 11.93 12.06 11.93 12.06 1,511,807 +0.04(+0.33%)
Nov 23, 2005 11.82 12.02 11.79 12.02 2,140,872 +0.18(+1.52%)
Nov 22, 2005 11.74 11.86 11.65 11.84 2,416,037 +0.10(+0.85%)
Nov 21, 2005 11.62 11.75 11.52 11.74 2,833,028 +0.15(+1.29%)
Nov 18, 2005 11.63 11.68 11.52 11.59 2,380,069 -0.04(-0.34%)
Nov 17, 2005 11.59 11.65 11.46 11.63 5,379,103 +0.05(+0.43%)
Nov 16, 2005 11.69 11.75 11.40 11.58 3,102,440 -0.12(-1.03%)
Nov 15, 2005 11.83 11.88 11.63 11.70 2,734,887 -0.09(-0.76%)
Nov 14, 2005 11.83 11.89 11.72 11.79 1,649,181 -0.06(-0.51%)
Nov 11, 2005 11.80 11.90 11.69 11.85 1,041,582 +0.03(+0.25%)
Nov 10, 2005 11.74 11.90 11.62 11.82 3,396,018 +0.08(+0.68%)
Nov 09, 2005 11.80 11.80 11.67 11.74 1,759,242 -0.03(-0.25%)
Nov 08, 2005 11.86 11.87 11.66 11.77 2,081,259 -0.07(-0.59%)
Nov 07, 2005 11.97 11.97 11.81 11.84 2,882,764 -0.02(-0.17%)
Nov 04, 2005 11.97 11.97 11.79 11.86 1,868,694 -0.05(-0.42%)
Nov 03, 2005 11.92 12.02 11.90 11.91 3,705,718 +0.01(+0.08%)
Nov 02, 2005 11.94 12.00 11.85 11.90 1,424,749 -0.03(-0.25%)
Nov 01, 2005 11.80 12.01 11.80 11.93 4,484,343 +0.09(+0.76%)
Oct 31, 2005 11.89 11.94 11.81 11.84 4,024,723 -0.03(-0.25%)
Oct 28, 2005 11.65 11.89 11.62 11.87 2,929,617 +0.27(+2.33%)
Oct 27, 2005 11.57 11.70 11.53 11.60 2,046,714 +0.07(+0.61%)
Oct 26, 2005 11.57 11.70 11.52 11.53 2,282,820 -0.10(-0.86%)
Oct 25, 2005 11.60 11.74 11.50 11.63 2,167,643 +0.02(+0.17%)
Oct 24, 2005 11.73 11.73 11.52 11.61 2,386,263 -0.05(-0.43%)
Oct 21, 2005 11.65 11.75 11.51 11.66 1,680,822 +0.06(+0.52%)
Oct 20, 2005 11.67 11.84 11.51 11.60 1,992,677 -0.07(-0.60%)
Oct 19, 2005 11.60 11.67 11.42 11.67 5,233,926 +0.20(+1.74%)
Oct 18, 2005 11.63 11.67 11.46 11.47 2,075,088 -0.13(-1.12%)
Oct 17, 2005 11.59 11.69 11.54 11.60 2,696,056 -0.01(-0.09%)
Oct 14, 2005 11.47 11.70 11.42 11.61 2,721,305 +0.22(+1.93%)
Oct 13, 2005 11.24 11.46 11.15 11.39 3,172,616 +0.09(+0.80%)
Oct 12, 2005 11.42 11.49 11.17 11.30 5,696,280 -0.18(-1.57%)
Oct 11, 2005 11.59 11.64 11.26 11.48 3,100,796 -0.13(-1.12%)
Oct 10, 2005 11.62 11.74 11.54 11.61 3,413,241 -0.05(-0.43%)
Oct 07, 2005 11.63 11.71 11.51 11.66 2,531,144 +0.06(+0.52%)
Oct 06, 2005 11.65 11.82 11.55 11.60 3,363,828 -0.06(-0.51%)
Oct 05, 2005 11.82 11.87 11.55 11.66 2,483,276 -0.09(-0.77%)
Oct 04, 2005 11.97 11.99 11.75 11.75 1,242,104 -0.20(-1.67%)
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.