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

Simmons First Natl (NQ: SFNC )

17.48 -0.04 (-0.23%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 24, 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 8.451 8.622 8.162 8.276 64,259 -0.03(-0.40%)
Jan 29, 2009 8.710 8.760 8.239 8.310 67,405 -0.48(-5.46%)
Jan 28, 2009 8.612 8.982 8.565 8.790 88,344 +0.32(+3.77%)
Jan 27, 2009 8.152 8.542 8.152 8.471 140,932 +0.37(+4.60%)
Jan 26, 2009 7.951 8.327 7.951 8.098 58,983 +0.15(+1.86%)
Jan 23, 2009 7.611 8.108 7.611 7.951 41,454 +0.12(+1.50%)
Jan 22, 2009 7.863 8.186 7.601 7.833 117,499 -0.25(-3.04%)
Jan 21, 2009 7.971 8.609 7.712 8.078 379,924 +0.21(+2.73%)
Jan 20, 2009 8.700 9.015 7.846 7.863 137,923 -1.01(-11.36%)
Jan 16, 2009 8.757 8.972 8.649 8.871 82,780 +0.03(+0.38%)
Jan 15, 2009 8.488 8.891 8.488 8.837 136,696 +0.10(+1.19%)
Jan 14, 2009 8.810 9.106 8.602 8.733 98,716 -0.32(-3.49%)
Jan 13, 2009 8.679 9.059 8.579 9.049 69,972 +0.37(+4.22%)
Jan 12, 2009 8.679 9.039 8.649 8.683 67,004 -0.04(-0.46%)
Jan 09, 2009 9.341 9.341 8.602 8.723 94,504 -0.60(-6.45%)
Jan 08, 2009 9.170 9.472 9.072 9.324 69,683 +0.15(+1.61%)
Jan 07, 2009 9.475 9.623 9.170 9.177 54,163 -0.46(-4.81%)
Jan 06, 2009 9.670 9.795 9.428 9.640 56,485 +0.09(+0.99%)
Jan 05, 2009 9.835 9.845 9.408 9.546 77,182 -0.18(-1.86%)
Jan 02, 2009 9.922 9.922 9.449 9.727 72,791 -0.17(-1.73%)
Dec 31, 2008 9.653 10.01 9.459 9.899 0 +0.26(+2.68%)
Dec 30, 2008 9.660 9.707 9.432 9.640 53,449 +0.10(+1.09%)
Dec 29, 2008 9.576 9.653 9.449 9.536 33,171 -0.05(-0.49%)
Dec 26, 2008 9.381 9.586 9.106 9.583 36,893 +0.29(+3.15%)
Dec 24, 2008 9.160 9.455 9.160 9.291 5,430 -0.05(-0.54%)
Dec 23, 2008 9.600 9.687 9.076 9.341 47,908 -0.17(-1.77%)
Dec 22, 2008 9.687 9.899 8.931 9.509 109,351 -0.15(-1.53%)
Dec 19, 2008 10.03 10.04 9.408 9.657 271,529 -0.10(-1.03%)
Dec 18, 2008 9.811 10.03 9.439 9.758 45,690 -0.08(-0.82%)
Dec 17, 2008 9.445 9.909 9.324 9.838 84,078 -0.00(-0.03%)
Dec 16, 2008 9.375 9.905 8.857 9.842 195,027 +0.69(+7.48%)
Dec 15, 2008 9.529 9.570 8.784 9.156 111,768 -0.37(-3.91%)
Dec 12, 2008 8.800 9.590 8.612 9.529 128,399 +0.78(+8.86%)
Dec 11, 2008 9.035 9.536 8.753 8.753 100,395 -0.70(-7.39%)
Dec 10, 2008 9.385 9.825 9.035 9.452 99,815 +0.19(+2.10%)
Dec 09, 2008 9.439 9.707 8.931 9.257 92,381 -0.35(-3.64%)
Dec 08, 2008 9.667 9.761 9.193 9.606 137,035 +0.03(+0.35%)
Dec 05, 2008 8.528 9.606 8.394 9.573 135,005 +0.91(+10.47%)
Dec 04, 2008 8.706 9.234 8.569 8.666 97,767 -0.26(-2.90%)
Dec 03, 2008 8.522 9.113 8.249 8.925 86,462 +0.51(+6.11%)
Dec 02, 2008 8.179 8.696 8.179 8.411 246,208 +0.46(+5.74%)
Dec 01, 2008 9.422 9.590 7.890 7.954 157,887 -1.91(-19.40%)
Nov 28, 2008 9.499 9.868 9.418 9.868 44,821 +0.25(+2.62%)
Nov 26, 2008 9.089 9.657 8.790 9.617 137,110 +0.35(+3.81%)
Nov 25, 2008 9.193 9.287 8.728 9.264 114,239 +0.28(+3.10%)
Nov 24, 2008 8.061 9.049 8.024 8.985 248,119 +0.92(+11.46%)
Nov 21, 2008 8.958 8.958 7.527 8.061 354,853 -0.54(-6.29%)
Nov 20, 2008 8.810 9.173 8.458 8.602 111,119 -0.24(-2.73%)
Nov 19, 2008 9.341 9.734 8.810 8.844 72,672 -0.64(-6.73%)
Nov 18, 2008 9.418 9.912 9.153 9.482 66,235 -0.09(-0.95%)
Nov 17, 2008 9.187 9.808 8.988 9.573 51,564 +0.29(+3.15%)
Nov 14, 2008 10.03 10.24 9.237 9.281 87,341 -0.97(-9.44%)
Nov 13, 2008 9.318 10.36 8.763 10.25 111,899 +1.01(+10.95%)
Nov 12, 2008 9.707 9.820 9.213 9.237 75,292 -0.70(-7.00%)
Nov 11, 2008 9.862 10.40 9.838 9.932 78,823 -0.09(-0.91%)
Nov 10, 2008 10.25 10.33 9.758 10.02 36,625 +0.00(+0.03%)
Nov 07, 2008 9.768 10.06 9.459 10.02 66,170 +0.35(+3.61%)
Nov 06, 2008 9.724 9.942 9.455 9.670 45,496 -0.18(-1.81%)
Nov 05, 2008 10.36 10.41 9.617 9.848 152,177 -0.74(-7.01%)
Nov 04, 2008 10.56 10.68 10.18 10.59 654,115 +0.21(+2.04%)
Nov 03, 2008 10.47 10.65 10.23 10.38 70,981 -0.04(-0.39%)
Oct 31, 2008 10.24 10.63 9.758 10.42 151,361 +0.09(+0.88%)
Oct 30, 2008 10.55 10.64 9.692 10.33 96,278 +0.12(+1.22%)
Oct 29, 2008 10.03 10.49 9.677 10.20 59,340 +0.18(+1.78%)
Oct 28, 2008 9.459 10.16 8.901 10.03 115,698 +0.89(+9.74%)
Oct 27, 2008 9.133 9.489 9.133 9.136 114,022 +0.09(+0.97%)
Oct 24, 2008 8.841 9.405 8.841 9.049 65,973 -0.11(-1.21%)
Oct 23, 2008 9.230 9.526 8.904 9.160 77,611 -0.02(-0.18%)
Oct 22, 2008 9.005 9.391 9.005 9.177 111,592 -0.08(-0.87%)
Oct 21, 2008 9.519 9.680 9.160 9.257 71,684 -0.50(-5.10%)
Oct 20, 2008 9.973 10.40 9.358 9.754 81,672 -0.07(-0.75%)
Oct 17, 2008 10.02 10.44 9.254 9.828 131,545 -0.49(-4.72%)
Oct 16, 2008 8.810 10.41 8.810 10.32 156,217 +1.55(+17.66%)
Oct 15, 2008 9.613 10.06 8.767 8.767 64,321 -0.99(-10.15%)
Oct 14, 2008 10.76 10.76 9.308 9.758 150,971 -0.32(-3.17%)
Oct 13, 2008 10.12 10.46 9.687 10.08 194,971 +0.49(+5.08%)
Oct 10, 2008 8.642 10.16 8.461 9.590 198,124 +0.93(+10.79%)
Oct 09, 2008 10.11 10.15 8.656 8.656 193,405 -1.43(-14.16%)
Oct 08, 2008 10.41 11.75 9.751 10.08 146,184 -0.48(-4.52%)
Oct 07, 2008 11.12 11.76 10.42 10.56 45,476 -0.58(-5.24%)
Oct 06, 2008 10.25 11.76 10.25 11.14 71,014 +0.54(+5.10%)
Oct 03, 2008 11.19 11.73 10.60 10.60 28,393 -0.31(-2.83%)
Oct 02, 2008 11.21 11.75 10.46 10.91 21,387 -0.36(-3.16%)
Oct 01, 2008 11.69 11.73 10.21 11.27 39,369 -0.69(-5.76%)
Sep 30, 2008 10.38 11.96 10.38 11.96 91,011 +1.40(+13.30%)
Sep 29, 2008 10.62 11.84 10.55 10.55 92,116 -0.53(-4.82%)
Sep 26, 2008 10.71 11.22 10.71 11.09 83,851 +0.19(+1.73%)
Sep 25, 2008 10.90 10.97 10.36 10.90 81,172 +0.01(+0.12%)
Sep 24, 2008 11.59 11.59 10.76 10.89 80,160 -0.44(-3.88%)
Sep 23, 2008 11.75 11.78 11.33 11.33 94,709 -0.51(-4.31%)
Sep 22, 2008 11.78 11.98 10.92 11.84 74,566 -0.26(-2.11%)
Sep 19, 2008 14.75 14.75 10.51 12.09 706,257 +0.29(+2.45%)
Sep 18, 2008 9.885 12.26 9.852 11.80 494,929 +2.20(+22.91%)
Sep 17, 2008 9.922 10.24 9.405 9.603 90,208 -0.64(-6.26%)
Sep 16, 2008 9.324 10.33 9.324 10.24 209,690 +0.56(+5.76%)
Sep 15, 2008 9.576 10.34 9.576 9.687 73,053 -0.38(-3.74%)
Sep 12, 2008 9.983 10.29 9.862 10.06 126,240 -0.13(-1.32%)
Sep 11, 2008 9.862 10.31 9.583 10.20 196,766 +0.05(+0.53%)
Sep 10, 2008 10.18 10.41 9.828 10.14 118,133 +0.20(+1.99%)
Sep 09, 2008 10.53 10.54 9.932 9.946 170,359 -0.50(-4.79%)
Sep 08, 2008 10.58 10.58 10.27 10.45 182,333 +0.13(+1.30%)
Sep 05, 2008 10.05 10.40 10.02 10.31 53,035 +0.12(+1.22%)
Sep 04, 2008 10.39 10.53 10.16 10.19 169,483 -0.31(-2.94%)
Sep 03, 2008 10.31 10.58 10.17 10.50 715,424 +0.16(+1.53%)
Sep 02, 2008 9.828 10.39 9.828 10.34 261,088 +0.79(+8.30%)
Aug 29, 2008 9.516 9.707 9.472 9.546 69,668 -0.07(-0.77%)
Aug 28, 2008 9.428 9.751 9.348 9.620 97,603 +0.28(+2.98%)
Aug 27, 2008 9.082 9.529 9.082 9.341 96,972 +0.27(+2.96%)
Aug 26, 2008 8.867 9.106 8.804 9.072 90,648 +0.18(+2.04%)
Aug 25, 2008 9.281 9.301 8.800 8.891 241,188 -0.47(-5.02%)
Aug 22, 2008 9.858 9.858 9.207 9.361 212,834 -0.35(-3.56%)
Aug 21, 2008 9.795 9.795 9.351 9.707 134,529 -0.29(-2.92%)
Aug 20, 2008 10.33 10.41 9.956 9.999 64,878 -0.31(-2.97%)
Aug 19, 2008 10.12 10.46 10.03 10.31 43,028 +0.07(+0.69%)
Aug 18, 2008 10.63 10.71 9.983 10.23 89,445 -0.43(-4.03%)
Aug 15, 2008 10.73 10.75 10.32 10.66 172,842 +0.05(+0.44%)
Aug 14, 2008 10.48 10.71 10.32 10.62 69,576 +0.05(+0.44%)
Aug 13, 2008 10.40 10.64 10.21 10.57 226,052 +0.09(+0.90%)
Aug 12, 2008 10.17 10.50 9.788 10.48 185,670 +0.22(+2.16%)
Aug 11, 2008 9.637 10.39 9.449 10.25 146,830 +0.60(+6.23%)
Aug 08, 2008 9.153 9.653 9.086 9.653 167,120 +0.57(+6.33%)
Aug 07, 2008 9.583 9.707 9.072 9.079 168,983 -0.68(-6.95%)
Aug 06, 2008 10.01 10.01 9.596 9.758 108,737 -0.33(-3.26%)
Aug 05, 2008 10.16 10.16 9.714 10.09 147,628 +0.04(+0.44%)
Aug 04, 2008 10.01 10.16 9.573 10.04 137,431 +0.01(+0.10%)
Aug 01, 2008 9.858 10.15 9.640 10.03 48,364 +0.04(+0.40%)
Jul 31, 2008 9.805 10.12 9.758 9.993 112,060 -0.03(-0.30%)
Jul 30, 2008 10.16 10.16 9.627 10.02 120,828 -0.05(-0.53%)
Jul 29, 2008 10.08 10.24 9.445 10.08 103,733 +0.77(+8.30%)
Jul 28, 2008 9.670 9.670 9.210 9.304 64,934 -0.44(-4.48%)
Jul 25, 2008 9.455 9.758 9.455 9.741 94,786 +0.46(+4.96%)
Jul 24, 2008 9.872 9.872 9.261 9.281 130,730 -0.53(-5.38%)
Jul 23, 2008 9.714 9.983 9.425 9.808 85,956 -0.21(-2.08%)
Jul 22, 2008 9.603 10.03 9.378 10.02 145,913 +0.34(+3.54%)
Jul 21, 2008 9.983 9.983 9.361 9.674 173,116 -0.31(-3.06%)
Jul 18, 2008 10.35 10.35 9.764 9.979 113,560 -0.38(-3.63%)
Jul 17, 2008 10.07 10.55 9.791 10.36 292,083 +0.45(+4.54%)
Jul 16, 2008 9.328 9.993 9.295 9.905 172,124 +0.54(+5.77%)
Jul 15, 2008 9.284 9.690 9.217 9.365 152,258 -0.04(-0.43%)
Jul 14, 2008 9.707 9.724 9.261 9.405 147,560 -0.18(-1.93%)
Jul 11, 2008 9.408 9.623 9.261 9.590 106,109 +0.06(+0.63%)
Jul 10, 2008 9.277 9.586 9.224 9.529 185,807 +0.23(+2.42%)
Jul 09, 2008 10.06 10.07 9.237 9.304 121,441 -0.77(-7.64%)
Jul 08, 2008 9.439 10.07 9.257 10.07 167,635 +0.63(+6.69%)
Jul 07, 2008 9.576 9.590 9.093 9.442 123,364 -0.06(-0.64%)
Jul 04, 2008 9.455 9.818 9.116 9.502 71,868 +0.00(+0.00%)
Jul 03, 2008 9.455 9.818 9.116 9.502 71,868 +0.05(+0.53%)
Jul 02, 2008 9.506 9.623 9.361 9.452 169,463 -0.02(-0.25%)
Jul 01, 2008 9.358 9.522 9.103 9.475 134,523 +0.08(+0.86%)
Jun 30, 2008 9.479 9.674 9.351 9.395 134,147 -0.16(-1.65%)
Jun 27, 2008 9.684 9.727 9.344 9.553 434,400 -0.17(-1.76%)
Jun 26, 2008 10.02 10.02 9.677 9.724 101,789 -0.40(-3.92%)
Jun 25, 2008 10.12 10.25 9.818 10.12 156,557 +0.01(+0.10%)
Jun 24, 2008 10.00 10.18 9.832 10.11 138,101 -0.00(-0.03%)
Jun 23, 2008 10.65 10.67 10.11 10.11 67,379 -0.45(-4.26%)
Jun 20, 2008 10.59 10.70 10.32 10.56 258,042 -0.09(-0.88%)
Jun 19, 2008 10.61 10.69 10.32 10.66 235,829 +0.04(+0.35%)
Jun 18, 2008 10.69 10.87 10.51 10.62 82,229 -0.15(-1.37%)
Jun 17, 2008 11.08 11.08 10.76 10.77 75,762 -0.30(-2.70%)
Jun 16, 2008 10.67 11.08 10.60 11.07 107,642 +0.38(+3.55%)
Jun 13, 2008 10.60 10.72 10.55 10.69 95,424 +0.17(+1.66%)
Jun 12, 2008 10.41 10.70 10.41 10.51 130,438 +0.19(+1.82%)
Jun 11, 2008 10.30 10.41 10.25 10.33 196,373 -0.02(-0.23%)
Jun 10, 2008 10.32 10.41 10.12 10.35 152,162 +0.13(+1.25%)
Jun 09, 2008 10.38 10.45 10.20 10.22 227,276 -0.09(-0.91%)
Jun 06, 2008 10.29 10.39 10.18 10.32 180,249 -0.07(-0.71%)
Jun 05, 2008 10.22 10.45 10.20 10.39 118,410 +0.17(+1.68%)
Jun 04, 2008 10.04 10.41 9.976 10.22 125,529 +0.16(+1.60%)
Jun 03, 2008 10.12 10.23 9.996 10.06 110,035 -0.01(-0.07%)
Jun 02, 2008 10.17 10.38 9.892 10.06 145,032 -0.16(-1.54%)
May 30, 2008 10.39 10.39 10.08 10.22 188,275 -0.14(-1.36%)
May 29, 2008 10.13 10.47 9.983 10.36 253,329 +0.18(+1.78%)
May 28, 2008 10.66 10.66 10.03 10.18 213,018 -0.39(-3.69%)
May 27, 2008 10.27 10.71 10.14 10.57 219,125 +0.33(+3.18%)
May 26, 2008 10.28 10.42 10.17 10.24 135,719 +0.00(+0.00%)
May 23, 2008 10.28 10.42 10.17 10.24 135,719 -0.09(-0.91%)
May 22, 2008 10.07 10.48 10.01 10.34 197,811 +0.29(+2.87%)
May 21, 2008 10.11 10.33 10.01 10.05 79,954 -0.03(-0.30%)
May 20, 2008 10.04 10.19 9.973 10.08 80,573 -0.02(-0.20%)
May 19, 2008 10.00 10.31 9.936 10.10 206,281 +0.09(+0.94%)
May 16, 2008 10.57 10.75 9.828 10.01 232,174 -0.49(-4.70%)
May 15, 2008 10.53 10.55 10.29 10.50 88,767 -0.05(-0.45%)
May 14, 2008 10.57 10.59 10.37 10.55 86,894 +0.00(+0.00%)
May 13, 2008 10.47 10.62 10.37 10.55 44,475 +0.11(+1.09%)
May 12, 2008 10.26 10.62 10.21 10.43 143,886 +0.20(+1.97%)
May 09, 2008 10.19 10.24 10.02 10.23 65,187 -0.09(-0.91%)
May 08, 2008 10.31 10.38 10.09 10.33 87,903 -0.01(-0.06%)
May 07, 2008 10.75 10.75 10.23 10.33 122,147 -0.44(-4.11%)
May 06, 2008 10.48 10.79 10.43 10.78 81,562 +0.21(+1.97%)
May 05, 2008 10.68 10.68 10.44 10.57 235,404 +0.14(+1.39%)
May 02, 2008 10.90 10.90 10.39 10.42 137,294 -0.34(-3.18%)
May 01, 2008 10.77 10.92 10.69 10.77 196,421 +0.01(+0.13%)
Apr 30, 2008 10.46 10.94 10.45 10.75 238,565 +0.34(+3.29%)
Apr 29, 2008 10.37 10.62 10.15 10.41 134,341 +0.04(+0.42%)
Apr 28, 2008 10.20 10.41 10.19 10.37 97,457 +0.13(+1.31%)
Apr 25, 2008 10.32 10.32 9.966 10.23 110,479 -0.02(-0.23%)
Apr 24, 2008 9.993 10.34 9.932 10.25 321,340 +0.28(+2.79%)
Apr 23, 2008 9.989 10.04 9.852 9.976 185,518 +0.03(+0.34%)
Apr 22, 2008 9.858 10.07 9.795 9.942 130,489 +0.03(+0.27%)
Apr 21, 2008 10.13 10.13 9.670 9.915 166,676 -0.29(-2.86%)
Apr 18, 2008 10.34 10.38 10.09 10.21 232,543 -0.05(-0.52%)
Apr 17, 2008 10.33 10.36 10.11 10.26 109,913 -0.15(-1.45%)
Apr 16, 2008 10.20 10.41 10.04 10.41 184,622 +0.43(+4.31%)
Apr 15, 2008 9.848 10.10 9.832 9.983 83,872 +0.22(+2.24%)
Apr 14, 2008 9.748 10.01 9.734 9.764 96,025 -0.01(-0.07%)
Apr 11, 2008 9.952 10.11 9.744 9.771 96,793 -0.29(-2.90%)
Apr 10, 2008 9.764 10.12 9.758 10.06 220,935 +0.32(+3.31%)
Apr 09, 2008 10.04 10.07 9.590 9.741 159,736 -0.23(-2.29%)
Apr 08, 2008 9.633 10.03 9.633 9.969 163,288 +0.27(+2.73%)
Apr 07, 2008 9.872 10.02 9.684 9.704 247,777 -0.12(-1.20%)
Apr 04, 2008 10.08 10.09 9.771 9.821 291,348 -0.30(-2.95%)
Apr 03, 2008 10.08 10.24 10.01 10.12 336,419 -0.14(-1.34%)
Apr 02, 2008 10.08 10.26 9.946 10.26 281,967 +0.18(+1.80%)
Apr 01, 2008 10.04 10.08 9.936 10.08 259,546 +0.09(+0.91%)
Mar 31, 2008 9.882 10.04 9.795 9.986 190,014 +0.20(+2.02%)
Mar 28, 2008 9.475 9.963 9.475 9.788 165,908 +0.12(+1.22%)
Mar 27, 2008 9.845 9.905 9.657 9.670 234,665 -0.18(-1.87%)
Mar 26, 2008 9.909 9.909 9.744 9.855 270,796 -0.12(-1.21%)
Mar 25, 2008 9.909 9.976 9.697 9.976 165,756 +0.01(+0.10%)
Mar 24, 2008 9.741 9.993 9.603 9.966 143,180 +0.23(+2.31%)
Mar 21, 2008 9.418 9.741 9.093 9.741 544,841 +0.00(+0.00%)
Mar 20, 2008 9.418 9.741 9.093 9.741 544,841 +0.52(+5.65%)
Mar 19, 2008 9.657 9.764 9.160 9.220 230,372 -0.51(-5.25%)
Mar 18, 2008 9.247 9.734 9.049 9.731 122,397 +0.72(+7.94%)
Mar 17, 2008 8.606 9.455 8.606 9.015 102,289 +0.04(+0.49%)
Mar 14, 2008 9.405 9.405 8.854 8.972 59,447 -0.36(-3.82%)
Mar 13, 2008 9.049 9.486 9.042 9.328 115,415 +0.15(+1.68%)
Mar 12, 2008 9.106 9.391 8.985 9.173 173,285 +0.04(+0.48%)
Mar 11, 2008 8.599 9.130 8.589 9.130 107,189 +0.78(+9.38%)
Mar 10, 2008 8.333 8.471 8.159 8.347 41,811 +0.06(+0.73%)
Mar 07, 2008 8.112 8.533 8.112 8.286 54,336 +0.09(+1.07%)
Mar 06, 2008 8.414 8.501 8.199 8.199 96,114 -0.27(-3.21%)
Mar 05, 2008 8.575 8.579 8.431 8.471 93,950 -0.05(-0.55%)
Mar 04, 2008 8.404 8.595 8.404 8.518 126,466 +0.01(+0.16%)
Mar 03, 2008 8.592 8.700 8.397 8.505 98,040 -0.08(-0.90%)
Feb 29, 2008 8.770 9.042 8.565 8.582 117,362 -0.19(-2.14%)
Feb 28, 2008 8.898 9.126 8.750 8.770 60,719 -0.22(-2.43%)
Feb 27, 2008 9.089 9.177 8.908 8.988 37,003 -0.21(-2.26%)
Feb 26, 2008 9.156 9.395 8.951 9.197 80,043 -0.04(-0.44%)
Feb 25, 2008 9.039 9.264 8.881 9.237 51,877 +0.22(+2.42%)
Feb 22, 2008 8.938 9.207 8.740 9.019 91,857 +0.11(+1.21%)
Feb 21, 2008 9.220 9.405 8.904 8.911 108,151 -0.30(-3.25%)
Feb 20, 2008 8.871 9.227 8.834 9.210 40,042 +0.30(+3.32%)
Feb 19, 2008 9.042 9.203 8.864 8.915 60,010 +0.01(+0.11%)
Feb 18, 2008 9.042 9.116 8.820 8.904 101,262 +0.00(+0.00%)
Feb 15, 2008 9.042 9.116 8.820 8.904 101,262 -0.13(-1.41%)
Feb 14, 2008 9.536 9.536 9.005 9.032 81,461 -0.50(-5.22%)
Feb 13, 2008 9.314 9.573 9.190 9.529 119,601 +0.29(+3.13%)
Feb 12, 2008 9.113 9.308 8.847 9.240 48,021 +0.16(+1.74%)
Feb 11, 2008 9.116 9.234 8.817 9.082 66,747 -0.05(-0.52%)
Feb 08, 2008 9.284 9.284 8.921 9.130 53,767 -0.17(-1.81%)
Feb 07, 2008 8.901 9.486 8.898 9.297 112,325 +0.36(+4.06%)
Feb 06, 2008 9.163 9.371 8.894 8.935 48,703 -0.17(-1.88%)
Feb 05, 2008 9.136 9.261 8.988 9.106 80,463 -0.15(-1.60%)
Feb 04, 2008 9.576 9.576 9.250 9.254 84,030 -0.37(-3.84%)
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.