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

Sierra Bancorp (NQ: BSRR )

21.62 -0.06 (-0.26%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 2024 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 (%)
Jan 30, 2009 8.490 8.490 8.000 8.000 33,887 -0.63(-7.27%)
Jan 29, 2009 8.849 8.895 8.627 8.627 10,213 -0.40(-4.41%)
Jan 28, 2009 9.143 9.162 8.888 9.025 16,689 +0.52(+6.14%)
Jan 27, 2009 9.143 9.306 8.392 8.503 48,589 -0.65(-7.07%)
Jan 26, 2009 9.561 10.19 8.901 9.149 31,801 -0.69(-6.97%)
Jan 23, 2009 9.802 9.835 9.169 9.835 12,879 -0.01(-0.13%)
Jan 22, 2009 10.27 10.54 9.841 9.848 7,630 -0.69(-6.51%)
Jan 21, 2009 10.14 10.53 9.796 10.53 18,024 +0.59(+5.91%)
Jan 20, 2009 11.03 11.29 9.939 9.946 29,971 -1.32(-11.71%)
Jan 16, 2009 11.19 11.78 10.87 11.27 50,924 +0.03(+0.29%)
Jan 15, 2009 10.96 11.23 10.74 11.23 18,793 +0.29(+2.69%)
Jan 14, 2009 11.77 12.17 10.94 10.94 44,883 -1.23(-10.14%)
Jan 13, 2009 11.53 12.17 11.43 12.17 18,721 +0.54(+4.66%)
Jan 12, 2009 12.79 12.85 11.60 11.63 33,133 -0.76(-6.16%)
Jan 09, 2009 13.06 13.06 12.39 12.39 20,252 -0.74(-5.67%)
Jan 08, 2009 12.88 13.14 12.64 13.14 26,347 +0.39(+3.07%)
Jan 07, 2009 13.45 13.45 12.44 12.75 25,890 -0.95(-6.96%)
Jan 06, 2009 13.71 13.90 13.58 13.70 14,162 -0.01(-0.10%)
Jan 05, 2009 13.90 13.94 13.61 13.71 12,109 +0.00(+0.00%)
Jan 02, 2009 13.71 14.11 13.45 13.71 24,327 +0.00(+0.00%)
Dec 31, 2008 13.66 14.17 13.53 13.71 51,886 +0.03(+0.19%)
Dec 30, 2008 14.20 14.30 13.47 13.69 16,395 -0.25(-1.78%)
Dec 29, 2008 14.28 14.28 13.77 13.94 6,360 -0.36(-2.51%)
Dec 26, 2008 14.14 14.30 13.75 14.30 12,881 +0.26(+1.89%)
Dec 24, 2008 14.07 14.32 13.36 14.03 10,157 -0.08(-0.53%)
Dec 23, 2008 14.09 14.18 13.08 14.11 15,727 -0.12(-0.83%)
Dec 22, 2008 13.43 14.22 12.87 14.22 24,525 +0.80(+5.93%)
Dec 19, 2008 13.95 13.95 13.13 13.43 58,775 +0.05(+0.34%)
Dec 18, 2008 13.99 14.34 13.05 13.38 30,222 -0.68(-4.83%)
Dec 17, 2008 13.85 14.33 13.80 14.06 24,437 -0.05(-0.32%)
Dec 16, 2008 13.64 14.33 12.78 14.11 41,542 +0.80(+6.04%)
Dec 15, 2008 14.04 14.35 13.01 13.30 6,247 -0.69(-4.95%)
Dec 12, 2008 12.60 14.29 12.11 13.99 38,471 +1.02(+7.85%)
Dec 11, 2008 13.92 14.12 12.98 12.98 21,730 -1.26(-8.85%)
Dec 10, 2008 14.04 14.30 13.24 14.24 16,949 +0.29(+2.06%)
Dec 09, 2008 13.79 14.04 12.76 13.95 16,315 -0.08(-0.60%)
Dec 08, 2008 13.39 14.03 12.59 14.03 57,109 +0.99(+7.56%)
Dec 05, 2008 11.51 13.20 11.03 13.05 18,698 +1.27(+10.75%)
Dec 04, 2008 12.56 13.06 11.78 11.78 14,746 -1.09(-8.47%)
Dec 03, 2008 11.93 13.06 10.90 12.87 10,997 +1.48(+13.02%)
Dec 02, 2008 11.36 11.39 10.61 11.39 23,551 +0.40(+3.69%)
Dec 01, 2008 12.63 13.06 10.98 10.98 23,359 -2.18(-16.57%)
Nov 28, 2008 12.87 13.17 12.69 13.17 2,763 +0.10(+0.80%)
Nov 26, 2008 11.59 13.06 11.20 13.06 24,172 +1.12(+9.41%)
Nov 25, 2008 11.02 11.94 10.49 11.94 14,663 +1.23(+11.53%)
Nov 24, 2008 9.809 10.70 9.221 10.70 23,032 +1.36(+14.53%)
Nov 21, 2008 10.15 10.45 9.175 9.345 29,899 -0.35(-3.57%)
Nov 20, 2008 10.61 11.49 9.691 9.691 23,209 -1.16(-10.66%)
Nov 19, 2008 11.43 11.74 10.85 10.85 17,928 -1.04(-8.79%)
Nov 18, 2008 11.79 12.15 11.48 11.89 11,202 -0.30(-2.46%)
Nov 17, 2008 11.59 12.27 11.59 12.19 7,030 +0.54(+4.59%)
Nov 14, 2008 11.92 12.59 11.63 11.66 11,280 -1.14(-8.88%)
Nov 13, 2008 11.79 13.12 11.40 12.79 17,854 +1.15(+9.87%)
Nov 12, 2008 12.77 12.85 11.64 11.64 12,804 -1.42(-10.89%)
Nov 11, 2008 12.96 13.39 12.87 13.07 28,051 -0.08(-0.65%)
Nov 10, 2008 13.15 13.35 12.75 13.15 21,690 +0.24(+1.87%)
Nov 07, 2008 13.33 13.42 12.60 12.91 12,268 -0.28(-2.13%)
Nov 06, 2008 13.15 13.50 12.46 13.19 12,515 +0.24(+1.87%)
Nov 05, 2008 13.56 13.87 12.54 12.95 13,343 -0.86(-6.20%)
Nov 04, 2008 13.00 13.87 12.41 13.81 16,372 +0.75(+5.75%)
Nov 03, 2008 13.32 13.97 12.67 13.05 29,769 +0.02(+0.15%)
Oct 31, 2008 13.58 13.75 12.63 13.03 42,976 -0.01(-0.05%)
Oct 30, 2008 13.78 14.99 12.94 13.04 38,219 -0.49(-3.62%)
Oct 29, 2008 13.31 13.86 12.68 13.53 25,183 +0.20(+1.52%)
Oct 28, 2008 13.42 13.86 12.32 13.33 25,857 +0.43(+3.34%)
Oct 27, 2008 11.84 14.67 11.84 12.90 22,058 +0.99(+8.28%)
Oct 24, 2008 11.76 12.33 11.75 11.91 18,395 -0.33(-2.72%)
Oct 23, 2008 12.54 12.91 12.20 12.24 14,991 -0.26(-2.09%)
Oct 22, 2008 12.71 13.73 12.41 12.51 28,661 -0.38(-2.94%)
Oct 21, 2008 14.67 14.67 12.68 12.88 27,175 -1.51(-10.48%)
Oct 20, 2008 15.67 15.67 13.98 14.39 51,239 -0.86(-5.61%)
Oct 17, 2008 14.36 16.00 14.05 15.25 55,959 +0.51(+3.46%)
Oct 16, 2008 13.39 15.14 13.39 14.74 41,353 +1.30(+9.67%)
Oct 15, 2008 13.69 14.88 13.39 13.44 17,850 -0.65(-4.63%)
Oct 14, 2008 14.76 14.85 13.50 14.09 34,766 +0.26(+1.89%)
Oct 13, 2008 11.24 13.83 10.78 13.83 54,430 +2.98(+27.44%)
Oct 10, 2008 9.789 11.00 9.143 10.85 53,164 +1.08(+11.10%)
Oct 09, 2008 14.18 14.18 9.632 9.770 80,465 -4.41(-31.12%)
Oct 08, 2008 12.29 15.05 12.19 14.18 20,366 +1.30(+10.09%)
Oct 07, 2008 13.15 14.09 12.34 12.88 21,816 -1.43(-9.99%)
Oct 06, 2008 12.65 14.37 12.41 14.31 20,047 +1.50(+11.72%)
Oct 03, 2008 13.17 14.07 12.81 12.81 7,924 -0.37(-2.82%)
Oct 02, 2008 13.46 13.78 13.01 13.19 68,241 -0.30(-2.23%)
Oct 01, 2008 13.85 14.13 12.96 13.49 16,185 -0.14(-1.01%)
Sep 30, 2008 14.37 14.81 13.38 13.62 20,318 +0.78(+6.10%)
Sep 29, 2008 13.21 14.37 12.84 12.84 24,759 -0.84(-6.11%)
Sep 26, 2008 13.70 13.71 13.12 13.67 12,720 +0.05(+0.34%)
Sep 25, 2008 14.28 14.30 13.50 13.63 29,377 +0.31(+2.35%)
Sep 24, 2008 13.46 14.37 13.24 13.32 8,134 -0.83(-5.86%)
Sep 23, 2008 14.22 14.37 13.37 14.14 55,651 -0.44(-3.04%)
Sep 22, 2008 14.75 15.67 13.78 14.59 35,934 -0.50(-3.33%)
Sep 19, 2008 14.34 15.09 13.01 15.09 199,342 +2.04(+15.61%)
Sep 18, 2008 10.40 13.05 10.00 13.05 71,389 +2.88(+28.31%)
Sep 17, 2008 10.47 10.57 10.12 10.17 29,919 -0.57(-5.29%)
Sep 16, 2008 10.29 10.74 10.29 10.74 77,479 +0.29(+2.81%)
Sep 15, 2008 10.47 10.59 10.45 10.45 43,930 -0.11(-1.05%)
Sep 12, 2008 10.60 10.61 10.48 10.56 14,400 -0.03(-0.31%)
Sep 11, 2008 10.58 10.64 10.53 10.59 37,210 -0.02(-0.18%)
Sep 10, 2008 10.66 10.91 10.45 10.61 33,048 +0.16(+1.56%)
Sep 09, 2008 10.55 10.77 10.45 10.45 18,598 -0.09(-0.87%)
Sep 08, 2008 10.79 10.79 10.38 10.54 76,138 -0.05(-0.43%)
Sep 05, 2008 10.41 10.59 10.30 10.59 40,903 +0.27(+2.60%)
Sep 04, 2008 10.19 10.48 10.19 10.32 132,227 +0.03(+0.32%)
Sep 03, 2008 10.37 10.37 10.10 10.29 54,646 +0.04(+0.38%)
Sep 02, 2008 10.63 10.63 10.17 10.25 10,538 -0.07(-0.70%)
Aug 29, 2008 10.44 10.44 10.21 10.32 17,816 -0.12(-1.19%)
Aug 28, 2008 10.23 10.72 10.22 10.44 11,830 +0.00(+0.00%)
Aug 27, 2008 10.14 10.63 10.14 10.44 13,633 +0.25(+2.50%)
Aug 26, 2008 10.04 10.35 9.854 10.19 11,720 +0.18(+1.76%)
Aug 25, 2008 10.44 10.70 9.907 10.01 19,868 -0.33(-3.16%)
Aug 22, 2008 10.32 10.61 10.29 10.34 52,536 -0.04(-0.38%)
Aug 21, 2008 10.78 11.51 10.33 10.38 44,104 -0.57(-5.25%)
Aug 20, 2008 10.99 11.34 10.82 10.95 8,007 -0.01(-0.06%)
Aug 19, 2008 10.91 11.21 10.87 10.96 26,743 -0.23(-2.04%)
Aug 18, 2008 11.49 11.56 10.91 11.19 24,028 -0.29(-2.56%)
Aug 15, 2008 12.48 12.64 11.36 11.48 69,379 -0.74(-6.09%)
Aug 14, 2008 11.90 12.41 11.90 12.22 25,158 +0.10(+0.86%)
Aug 13, 2008 12.43 12.48 11.86 12.12 108,269 -0.22(-1.80%)
Aug 12, 2008 12.08 12.36 11.89 12.34 35,499 +0.11(+0.91%)
Aug 11, 2008 11.17 12.41 10.68 12.23 53,815 +1.22(+11.09%)
Aug 08, 2008 10.21 11.02 10.04 11.01 39,147 +0.61(+5.90%)
Aug 07, 2008 10.91 10.91 10.40 10.40 23,471 -0.59(-5.41%)
Aug 06, 2008 11.44 11.55 10.66 10.99 105,736 -0.46(-3.99%)
Aug 05, 2008 11.70 12.17 11.22 11.45 64,390 -0.09(-0.79%)
Aug 04, 2008 11.92 11.95 11.46 11.54 43,427 -0.61(-5.00%)
Aug 01, 2008 11.75 12.38 11.69 12.15 108,696 -0.18(-1.43%)
Jul 31, 2008 12.04 12.57 11.88 12.32 21,917 +0.06(+0.48%)
Jul 30, 2008 12.07 12.34 11.82 12.26 17,079 +0.03(+0.21%)
Jul 29, 2008 12.24 13.02 11.66 12.24 73,146 +0.47(+4.00%)
Jul 28, 2008 12.70 12.71 11.46 11.77 48,354 -1.12(-8.71%)
Jul 25, 2008 12.56 13.04 12.54 12.89 47,795 +0.49(+3.95%)
Jul 24, 2008 13.39 14.27 12.26 12.40 59,055 -0.14(-1.09%)
Jul 23, 2008 12.25 13.06 11.89 12.54 67,976 +0.20(+1.59%)
Jul 22, 2008 10.39 13.58 10.18 12.34 65,782 +1.85(+17.68%)
Jul 21, 2008 10.02 10.76 9.959 10.49 30,273 +0.46(+4.62%)
Jul 18, 2008 10.10 10.68 9.900 10.02 53,222 -0.01(-0.13%)
Jul 17, 2008 9.796 10.24 9.675 10.04 39,245 +0.39(+4.06%)
Jul 16, 2008 9.267 9.717 8.816 9.646 71,302 +0.51(+5.58%)
Jul 15, 2008 9.241 9.587 9.090 9.136 70,178 -0.24(-2.58%)
Jul 14, 2008 9.796 9.796 9.143 9.378 42,364 -0.32(-3.30%)
Jul 11, 2008 9.332 9.796 9.299 9.698 87,474 +0.00(+0.00%)
Jul 10, 2008 9.312 9.698 9.306 9.698 53,847 +0.06(+0.61%)
Jul 09, 2008 9.450 9.979 9.450 9.639 72,569 +0.03(+0.34%)
Jul 08, 2008 10.10 10.12 9.006 9.606 148,001 -0.46(-4.60%)
Jul 07, 2008 10.82 11.10 9.619 10.07 135,742 -0.65(-6.03%)
Jul 04, 2008 10.68 11.40 10.66 10.72 17,700 +0.00(+0.00%)
Jul 03, 2008 10.68 11.40 10.66 10.72 17,700 +0.01(+0.12%)
Jul 02, 2008 10.87 10.93 10.60 10.70 65,486 -0.21(-1.92%)
Jul 01, 2008 10.77 10.99 10.53 10.91 49,635 +0.14(+1.27%)
Jun 30, 2008 11.25 11.25 10.74 10.78 42,920 -0.35(-3.11%)
Jun 27, 2008 10.88 11.26 10.80 11.12 318,585 +0.05(+0.41%)
Jun 26, 2008 11.45 11.45 10.79 11.08 73,138 +0.01(+0.06%)
Jun 25, 2008 10.87 11.40 10.87 11.07 40,436 +0.27(+2.54%)
Jun 24, 2008 10.78 11.74 10.78 10.79 38,275 +0.03(+0.24%)
Jun 23, 2008 11.49 11.75 10.77 10.77 34,790 -0.32(-2.89%)
Jun 20, 2008 11.26 11.63 10.82 11.09 109,453 -0.26(-2.30%)
Jun 19, 2008 11.45 12.15 11.20 11.35 43,339 -0.10(-0.86%)
Jun 18, 2008 12.14 12.41 11.44 11.45 51,072 -0.65(-5.40%)
Jun 17, 2008 12.15 12.73 12.09 12.10 76,017 -0.09(-0.75%)
Jun 16, 2008 12.70 12.70 12.09 12.19 60,108 -0.53(-4.16%)
Jun 13, 2008 13.20 13.45 12.71 12.72 36,620 -0.31(-2.40%)
Jun 12, 2008 13.45 13.45 12.94 13.03 20,114 -0.04(-0.30%)
Jun 11, 2008 13.03 13.58 12.93 13.07 28,843 -0.07(-0.55%)
Jun 10, 2008 12.97 13.41 12.77 13.15 56,605 +0.11(+0.85%)
Jun 09, 2008 13.50 13.75 12.75 13.03 50,996 -0.27(-2.06%)
Jun 06, 2008 14.02 14.37 13.31 13.31 21,741 -0.86(-6.08%)
Jun 05, 2008 14.36 14.37 14.07 14.17 31,699 +0.08(+0.60%)
Jun 04, 2008 13.71 14.34 13.71 14.09 17,618 +0.37(+2.71%)
Jun 03, 2008 14.00 14.19 13.71 13.71 21,522 -0.01(-0.05%)
Jun 02, 2008 14.29 14.39 13.46 13.72 30,585 -0.67(-4.63%)
May 30, 2008 14.66 14.66 13.90 14.39 50,034 -0.29(-2.00%)
May 29, 2008 14.32 14.69 14.00 14.68 24,875 +0.35(+2.41%)
May 28, 2008 14.19 14.36 14.19 14.33 13,896 +0.32(+2.28%)
May 27, 2008 13.99 14.43 13.63 14.01 45,336 +0.29(+2.09%)
May 26, 2008 14.04 14.41 13.58 13.73 18,470 +0.00(+0.00%)
May 23, 2008 14.04 14.41 13.58 13.73 18,470 -0.46(-3.27%)
May 22, 2008 14.10 14.60 13.99 14.19 10,755 +0.34(+2.45%)
May 21, 2008 14.16 14.49 13.45 13.85 91,486 -0.16(-1.17%)
May 20, 2008 14.30 14.30 13.45 14.01 21,552 -0.32(-2.23%)
May 19, 2008 13.70 14.46 13.45 14.33 52,219 +0.47(+3.39%)
May 16, 2008 14.78 15.02 13.56 13.86 43,022 -0.57(-3.98%)
May 15, 2008 14.53 14.75 13.89 14.44 39,448 -0.28(-1.91%)
May 14, 2008 14.44 14.80 14.39 14.72 20,237 +0.48(+3.35%)
May 13, 2008 14.79 14.98 13.95 14.24 20,055 -0.34(-2.33%)
May 12, 2008 14.07 14.99 14.07 14.58 18,865 +0.58(+4.15%)
May 09, 2008 13.61 14.26 13.42 14.00 24,050 +0.35(+2.58%)
May 08, 2008 13.60 14.10 13.26 13.65 43,485 +0.16(+1.16%)
May 07, 2008 14.14 15.39 13.34 13.49 36,732 -1.50(-9.98%)
May 06, 2008 13.74 15.67 13.74 14.99 60,174 +1.23(+8.92%)
May 05, 2008 14.26 15.51 13.76 13.76 34,830 -0.33(-2.36%)
May 02, 2008 15.67 15.67 13.72 14.09 24,612 -1.35(-8.71%)
May 01, 2008 13.88 15.44 13.84 15.44 22,471 +1.33(+9.39%)
Apr 30, 2008 14.82 15.05 14.11 14.11 17,361 -0.63(-4.25%)
Apr 29, 2008 14.39 14.92 14.11 14.74 14,462 -0.08(-0.53%)
Apr 28, 2008 14.55 14.97 14.26 14.82 30,065 +0.22(+1.52%)
Apr 25, 2008 14.36 14.88 14.28 14.60 36,694 +0.67(+4.78%)
Apr 24, 2008 13.41 14.46 13.41 13.93 17,329 +0.50(+3.69%)
Apr 23, 2008 13.05 14.44 12.96 13.43 16,761 +0.46(+3.58%)
Apr 22, 2008 14.03 14.03 12.47 12.97 31,192 +0.35(+2.79%)
Apr 21, 2008 13.22 13.64 12.45 12.62 16,559 -0.68(-5.11%)
Apr 18, 2008 13.94 14.04 13.22 13.30 35,172 -0.26(-1.93%)
Apr 17, 2008 13.75 13.78 13.39 13.56 13,322 -0.22(-1.61%)
Apr 16, 2008 12.60 13.81 12.53 13.78 32,741 +1.04(+8.21%)
Apr 15, 2008 12.08 12.73 12.08 12.73 18,605 +0.65(+5.41%)
Apr 14, 2008 12.16 12.21 12.08 12.08 15,640 -0.08(-0.64%)
Apr 11, 2008 12.41 12.73 12.16 12.16 15,185 -0.48(-3.77%)
Apr 10, 2008 12.64 12.79 12.53 12.64 13,827 -0.05(-0.41%)
Apr 09, 2008 13.22 13.49 12.69 12.69 18,660 -0.75(-5.59%)
Apr 08, 2008 13.14 13.44 12.90 13.44 19,842 +0.17(+1.28%)
Apr 07, 2008 13.38 13.42 13.20 13.27 14,259 -0.21(-1.55%)
Apr 04, 2008 14.37 14.81 13.34 13.48 32,143 -0.86(-5.97%)
Apr 03, 2008 14.20 14.84 13.97 14.33 29,158 +0.01(+0.09%)
Apr 02, 2008 15.02 15.09 13.99 14.32 15,129 -0.58(-3.90%)
Apr 01, 2008 14.33 15.24 14.24 14.90 34,355 +0.79(+5.60%)
Mar 31, 2008 14.99 15.76 14.08 14.11 26,991 -0.92(-6.13%)
Mar 28, 2008 15.67 15.88 15.03 15.03 18,794 -0.59(-3.76%)
Mar 27, 2008 15.55 15.88 15.06 15.62 46,728 +0.07(+0.46%)
Mar 26, 2008 15.67 15.67 15.24 15.55 16,972 -0.12(-0.79%)
Mar 25, 2008 15.72 15.91 15.20 15.67 27,460 -0.33(-2.04%)
Mar 24, 2008 15.74 16.00 15.72 16.00 16,537 +0.35(+2.25%)
Mar 21, 2008 15.67 15.67 13.97 15.65 134,838 +0.00(+0.00%)
Mar 20, 2008 15.67 15.67 13.97 15.65 134,838 +2.47(+18.73%)
Mar 19, 2008 13.35 13.73 13.04 13.18 25,828 -0.05(-0.39%)
Mar 18, 2008 12.35 13.38 11.92 13.23 39,211 +1.20(+9.93%)
Mar 17, 2008 13.05 13.05 11.75 12.04 42,395 -0.92(-7.11%)
Mar 14, 2008 13.56 13.56 12.70 12.96 16,449 -0.46(-3.41%)
Mar 13, 2008 13.14 13.51 13.10 13.41 19,085 +0.10(+0.74%)
Mar 12, 2008 13.56 13.71 13.29 13.32 37,179 -0.20(-1.50%)
Mar 11, 2008 13.70 13.73 12.81 13.52 124,672 +0.22(+1.67%)
Mar 10, 2008 13.56 13.62 13.29 13.30 42,880 -0.19(-1.40%)
Mar 07, 2008 13.71 14.26 13.13 13.49 79,663 -0.40(-2.87%)
Mar 06, 2008 14.68 14.83 13.75 13.88 56,009 -0.84(-5.72%)
Mar 05, 2008 15.02 15.24 14.49 14.73 60,030 -0.24(-1.61%)
Mar 04, 2008 14.90 15.03 14.78 14.97 63,044 +0.05(+0.35%)
Mar 03, 2008 14.64 15.29 14.63 14.92 38,925 +0.31(+2.10%)
Feb 29, 2008 15.02 15.41 14.61 14.61 103,719 -0.42(-2.78%)
Feb 28, 2008 15.22 15.35 14.63 15.03 34,773 -0.28(-1.83%)
Feb 27, 2008 15.12 15.58 15.12 15.31 54,702 -0.15(-0.97%)
Feb 26, 2008 15.41 15.66 15.40 15.46 28,242 -0.03(-0.17%)
Feb 25, 2008 15.06 15.78 15.06 15.48 47,785 -0.01(-0.08%)
Feb 22, 2008 15.35 15.67 15.12 15.50 52,467 +0.21(+1.37%)
Feb 21, 2008 15.63 15.73 15.18 15.29 27,798 -0.22(-1.43%)
Feb 20, 2008 15.46 15.86 15.18 15.51 68,327 -0.03(-0.21%)
Feb 19, 2008 15.66 15.80 15.43 15.54 94,046 +0.07(+0.46%)
Feb 18, 2008 15.27 15.71 15.25 15.47 36,482 +0.00(+0.00%)
Feb 15, 2008 15.27 15.71 15.25 15.47 36,482 +0.12(+0.81%)
Feb 14, 2008 15.54 15.76 15.18 15.35 27,604 -0.56(-3.49%)
Feb 13, 2008 15.61 15.92 15.34 15.90 16,113 +0.48(+3.09%)
Feb 12, 2008 15.51 15.76 15.18 15.43 29,255 -0.03(-0.17%)
Feb 11, 2008 15.22 15.69 15.20 15.45 38,107 +0.27(+1.76%)
Feb 08, 2008 15.28 15.84 15.18 15.18 23,085 -0.57(-3.65%)
Feb 07, 2008 15.33 16.00 15.28 15.76 48,861 +0.40(+2.64%)
Feb 06, 2008 15.19 15.49 15.12 15.35 44,347 +0.31(+2.08%)
Feb 05, 2008 14.92 15.33 14.92 15.04 50,386 -0.18(-1.20%)
Feb 04, 2008 15.66 15.79 15.11 15.22 69,416 -0.32(-2.06%)
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.