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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2008 10.37 10.37 10.06 10.20 188,681 -0.14(-1.36%)
May 29, 2008 10.11 10.45 9.961 10.34 253,876 +0.18(+1.78%)
May 28, 2008 10.63 10.63 10.01 10.16 213,478 -0.39(-3.69%)
May 27, 2008 10.25 10.69 10.12 10.55 219,597 +0.33(+3.18%)
May 26, 2008 10.26 10.40 10.15 10.22 136,012 +0.00(+0.00%)
May 23, 2008 10.26 10.40 10.15 10.22 136,012 -0.09(-0.91%)
May 22, 2008 10.04 10.46 9.991 10.32 198,238 +0.29(+2.87%)
May 21, 2008 10.09 10.30 9.991 10.03 80,127 -0.03(-0.30%)
May 20, 2008 10.01 10.17 9.951 10.06 80,747 -0.02(-0.20%)
May 19, 2008 9.981 10.28 9.914 10.08 206,726 +0.09(+0.94%)
May 16, 2008 10.55 10.73 9.807 9.985 232,674 -0.49(-4.70%)
May 15, 2008 10.51 10.53 10.26 10.48 88,958 -0.05(-0.45%)
May 14, 2008 10.55 10.57 10.35 10.52 87,081 +0.00(+0.00%)
May 13, 2008 10.44 10.60 10.35 10.52 44,571 +0.11(+1.10%)
May 12, 2008 10.24 10.59 10.19 10.41 144,196 +0.20(+1.97%)
May 09, 2008 10.17 10.22 9.998 10.21 65,328 -0.09(-0.91%)
May 08, 2008 10.29 10.35 10.07 10.30 88,093 -0.01(-0.06%)
May 07, 2008 10.73 10.73 10.21 10.31 122,410 -0.44(-4.12%)
May 06, 2008 10.46 10.77 10.41 10.75 81,738 +0.21(+1.97%)
May 05, 2008 10.66 10.66 10.42 10.54 235,912 +0.14(+1.39%)
May 02, 2008 10.87 10.87 10.36 10.40 137,591 -0.34(-3.18%)
May 01, 2008 10.74 10.90 10.67 10.74 196,845 +0.01(+0.12%)
Apr 30, 2008 10.43 10.92 10.43 10.73 239,080 +0.34(+3.29%)
Apr 29, 2008 10.35 10.60 10.13 10.39 134,631 +0.04(+0.42%)
Apr 28, 2008 10.18 10.39 10.17 10.34 97,667 +0.13(+1.31%)
Apr 25, 2008 10.30 10.30 9.944 10.21 110,717 -0.02(-0.23%)
Apr 24, 2008 9.971 10.32 9.911 10.23 322,033 +0.28(+2.80%)
Apr 23, 2008 9.968 10.01 9.830 9.954 185,919 +0.03(+0.34%)
Apr 22, 2008 9.837 10.04 9.773 9.921 130,770 +0.03(+0.27%)
Apr 21, 2008 10.11 10.11 9.649 9.894 167,036 -0.29(-2.86%)
Apr 18, 2008 10.32 10.36 10.07 10.19 233,044 -0.05(-0.52%)
Apr 17, 2008 10.31 10.34 10.09 10.24 110,150 -0.15(-1.45%)
Apr 16, 2008 10.18 10.39 10.02 10.39 185,021 +0.43(+4.31%)
Apr 15, 2008 9.827 10.08 9.810 9.961 84,053 +0.22(+2.24%)
Apr 14, 2008 9.727 9.991 9.713 9.743 96,232 -0.01(-0.07%)
Apr 11, 2008 9.931 10.09 9.723 9.750 97,002 -0.29(-2.90%)
Apr 10, 2008 9.743 10.10 9.737 10.04 221,411 +0.32(+3.31%)
Apr 09, 2008 10.02 10.05 9.569 9.720 160,081 -0.23(-2.29%)
Apr 08, 2008 9.613 10.01 9.613 9.948 163,640 +0.26(+2.73%)
Apr 07, 2008 9.851 9.995 9.663 9.683 248,311 -0.12(-1.20%)
Apr 04, 2008 10.05 10.07 9.750 9.800 291,976 -0.30(-2.95%)
Apr 03, 2008 10.05 10.22 9.985 10.10 337,145 -0.14(-1.34%)
Apr 02, 2008 10.05 10.24 9.924 10.24 282,575 +0.18(+1.80%)
Apr 01, 2008 10.01 10.05 9.914 10.05 260,105 +0.09(+0.91%)
Mar 31, 2008 9.861 10.02 9.773 9.965 190,424 +0.20(+2.02%)
Mar 28, 2008 9.455 9.941 9.455 9.767 166,266 +0.12(+1.22%)
Mar 27, 2008 9.824 9.884 9.636 9.649 235,172 -0.18(-1.87%)
Mar 26, 2008 9.887 9.887 9.723 9.834 271,380 -0.12(-1.21%)
Mar 25, 2008 9.887 9.954 9.676 9.954 166,114 +0.01(+0.10%)
Mar 24, 2008 9.720 9.971 9.582 9.944 143,489 +0.22(+2.31%)
Mar 21, 2008 9.398 9.720 9.073 9.720 546,017 +0.00(+0.00%)
Mar 20, 2008 9.398 9.720 9.073 9.720 546,017 +0.52(+5.65%)
Mar 19, 2008 9.636 9.743 9.140 9.200 230,869 -0.51(-5.25%)
Mar 18, 2008 9.227 9.713 9.029 9.710 122,661 +0.71(+7.94%)
Mar 17, 2008 8.587 9.435 8.587 8.996 102,510 +0.04(+0.49%)
Mar 14, 2008 9.385 9.385 8.835 8.952 59,576 -0.36(-3.82%)
Mar 13, 2008 9.029 9.465 9.023 9.308 115,664 +0.15(+1.68%)
Mar 12, 2008 9.086 9.371 8.966 9.153 173,659 +0.04(+0.48%)
Mar 11, 2008 8.580 9.110 8.570 9.110 107,421 +0.78(+9.38%)
Mar 10, 2008 8.316 8.453 8.141 8.329 41,901 +0.06(+0.73%)
Mar 07, 2008 8.094 8.515 8.094 8.269 54,453 +0.09(+1.07%)
Mar 06, 2008 8.396 8.483 8.181 8.181 96,322 -0.27(-3.21%)
Mar 05, 2008 8.557 8.560 8.413 8.453 94,153 -0.05(-0.55%)
Mar 04, 2008 8.386 8.577 8.386 8.500 126,739 +0.01(+0.16%)
Mar 03, 2008 8.574 8.681 8.379 8.486 98,252 -0.08(-0.90%)
Feb 29, 2008 8.751 9.023 8.547 8.564 117,615 -0.19(-2.14%)
Feb 28, 2008 8.879 9.106 8.731 8.751 60,850 -0.22(-2.43%)
Feb 27, 2008 9.070 9.157 8.889 8.969 37,082 -0.21(-2.26%)
Feb 26, 2008 9.137 9.375 8.932 9.177 80,216 -0.04(-0.44%)
Feb 25, 2008 9.019 9.244 8.862 9.217 51,988 +0.22(+2.42%)
Feb 22, 2008 8.919 9.187 8.721 8.999 92,055 +0.11(+1.21%)
Feb 21, 2008 9.200 9.385 8.885 8.892 108,384 -0.30(-3.25%)
Feb 20, 2008 8.852 9.207 8.815 9.190 40,129 +0.29(+3.32%)
Feb 19, 2008 9.023 9.184 8.845 8.895 60,140 +0.01(+0.11%)
Feb 18, 2008 9.023 9.096 8.801 8.885 101,480 +0.00(+0.00%)
Feb 15, 2008 9.023 9.096 8.801 8.885 101,480 -0.13(-1.41%)
Feb 14, 2008 9.515 9.515 8.986 9.013 81,636 -0.50(-5.22%)
Feb 13, 2008 9.294 9.552 9.170 9.509 119,859 +0.29(+3.13%)
Feb 12, 2008 9.093 9.287 8.828 9.220 48,125 +0.16(+1.74%)
Feb 11, 2008 9.096 9.214 8.798 9.063 66,891 -0.05(-0.52%)
Feb 08, 2008 9.264 9.264 8.902 9.110 53,883 -0.17(-1.81%)
Feb 07, 2008 8.882 9.465 8.879 9.277 112,567 +0.36(+4.06%)
Feb 06, 2008 9.143 9.351 8.875 8.915 48,808 -0.17(-1.88%)
Feb 05, 2008 9.117 9.241 8.969 9.086 80,637 -0.15(-1.60%)
Feb 04, 2008 9.556 9.556 9.231 9.234 84,211 -0.37(-3.84%)
Feb 01, 2008 9.522 9.720 9.368 9.603 75,410 +0.10(+1.06%)
Jan 31, 2008 8.936 9.552 8.808 9.502 112,340 +0.40(+4.38%)
Jan 30, 2008 9.066 9.452 8.805 9.103 81,783 -0.11(-1.16%)
Jan 29, 2008 9.351 9.351 8.986 9.210 56,288 -0.10(-1.12%)
Jan 28, 2008 9.127 9.468 8.962 9.314 56,816 +0.19(+2.06%)
Jan 25, 2008 9.552 9.552 9.113 9.127 46,352 -0.28(-2.99%)
Jan 24, 2008 9.572 9.686 9.174 9.408 135,994 -0.29(-3.04%)
Jan 23, 2008 8.577 9.720 8.450 9.703 314,878 +0.90(+10.29%)
Jan 22, 2008 8.128 8.879 8.128 8.798 178,260 +0.58(+7.01%)
Jan 21, 2008 8.275 8.463 8.044 8.222 173,420 +0.00(+0.00%)
Jan 18, 2008 8.275 8.463 8.044 8.222 173,420 -0.03(-0.41%)
Jan 17, 2008 8.450 8.510 8.215 8.255 120,002 -0.21(-2.46%)
Jan 16, 2008 8.490 8.714 8.272 8.463 114,140 +0.05(+0.60%)
Jan 15, 2008 8.473 8.530 8.269 8.413 106,991 -0.20(-2.30%)
Jan 14, 2008 8.533 8.704 8.429 8.610 60,447 +0.18(+2.19%)
Jan 11, 2008 8.771 8.882 8.426 8.426 118,123 -0.43(-4.88%)
Jan 10, 2008 8.567 8.966 8.443 8.858 79,047 +0.20(+2.36%)
Jan 09, 2008 8.279 8.664 8.252 8.654 99,213 +0.37(+4.49%)
Jan 08, 2008 8.600 8.875 8.252 8.282 87,815 -0.28(-3.25%)
Jan 07, 2008 8.289 8.865 8.252 8.560 141,621 +0.33(+3.99%)
Jan 04, 2008 8.379 8.537 8.222 8.232 83,683 -0.15(-1.76%)
Jan 03, 2008 8.684 8.714 8.379 8.379 108,154 -0.17(-2.04%)
Jan 02, 2008 8.795 8.847 8.503 8.553 111,198 -0.33(-3.70%)
Jan 01, 2008 8.959 9.106 8.651 8.882 0 +0.00(+0.00%)
Dec 31, 2007 8.959 9.106 8.651 8.882 98,828 -0.10(-1.16%)
Dec 28, 2007 9.251 9.361 8.956 8.986 52,290 -0.11(-1.18%)
Dec 27, 2007 9.857 9.857 9.093 9.093 120,420 -0.72(-7.37%)
Dec 26, 2007 9.556 9.881 9.368 9.817 170,491 +0.13(+1.31%)
Dec 24, 2007 9.519 9.690 9.348 9.690 57,687 +0.13(+1.40%)
Dec 21, 2007 9.167 9.556 9.117 9.556 391,300 +0.52(+5.71%)
Dec 20, 2007 8.915 9.039 8.724 9.039 101,176 +0.18(+2.04%)
Dec 19, 2007 8.801 8.909 8.654 8.858 114,157 +0.03(+0.34%)
Dec 18, 2007 8.486 8.882 8.332 8.828 113,376 +0.48(+5.70%)
Dec 17, 2007 8.446 8.637 8.352 8.352 73,336 -0.17(-1.97%)
Dec 14, 2007 8.634 8.966 8.496 8.520 62,139 -0.28(-3.20%)
Dec 13, 2007 8.637 8.862 8.493 8.801 79,205 +0.07(+0.84%)
Dec 12, 2007 8.919 8.959 8.553 8.728 76,511 +0.14(+1.64%)
Dec 11, 2007 9.019 9.050 8.553 8.587 95,068 -0.41(-4.51%)
Dec 10, 2007 9.050 9.103 8.932 8.993 46,165 -0.03(-0.33%)
Dec 07, 2007 9.130 9.130 8.855 9.023 45,657 -0.06(-0.70%)
Dec 06, 2007 8.654 9.086 8.654 9.086 80,703 +0.41(+4.75%)
Dec 05, 2007 8.755 8.778 8.547 8.674 40,779 +0.13(+1.49%)
Dec 04, 2007 8.724 8.751 8.547 8.547 86,356 -0.28(-3.23%)
Dec 03, 2007 8.791 8.889 8.791 8.832 91,930 +0.09(+1.00%)
Nov 30, 2007 9.070 9.207 8.641 8.745 196,758 -0.13(-1.47%)
Nov 29, 2007 9.096 9.217 8.875 8.875 80,139 -0.22(-2.47%)
Nov 28, 2007 8.805 9.113 8.721 9.100 196,272 +0.42(+4.83%)
Nov 27, 2007 8.446 8.728 8.369 8.681 49,649 +0.28(+3.31%)
Nov 26, 2007 8.939 8.939 8.379 8.403 110,267 -0.53(-5.96%)
Nov 23, 2007 8.925 8.966 8.765 8.936 35,421 +0.11(+1.29%)
Nov 21, 2007 8.594 8.825 8.594 8.822 66,396 +0.16(+1.86%)
Nov 20, 2007 8.362 8.661 8.212 8.661 77,814 +0.28(+3.40%)
Nov 19, 2007 8.607 8.691 8.282 8.376 112,149 -0.41(-4.65%)
Nov 16, 2007 8.718 8.825 8.483 8.785 102,689 +0.09(+1.00%)
Nov 15, 2007 8.989 9.117 8.597 8.698 58,940 -0.35(-3.89%)
Nov 14, 2007 9.231 9.264 8.902 9.050 73,211 -0.11(-1.21%)
Nov 13, 2007 8.889 9.197 8.647 9.160 103,709 +0.37(+4.23%)
Nov 12, 2007 8.520 8.989 8.460 8.788 75,165 +0.29(+3.43%)
Nov 09, 2007 8.379 8.714 8.145 8.496 64,651 +0.11(+1.36%)
Nov 08, 2007 8.071 8.463 7.994 8.383 73,894 +0.40(+5.00%)
Nov 07, 2007 8.185 8.242 7.980 7.984 93,732 -0.38(-4.57%)
Nov 06, 2007 8.272 8.396 8.057 8.366 81,794 +0.15(+1.88%)
Nov 05, 2007 8.215 8.329 8.044 8.212 115,258 +0.01(+0.16%)
Nov 02, 2007 8.413 8.688 8.067 8.198 160,734 -0.08(-0.97%)
Nov 01, 2007 8.932 8.932 8.242 8.279 183,210 -0.78(-8.65%)
Oct 31, 2007 8.885 9.274 8.768 9.063 71,615 +0.25(+2.85%)
Oct 30, 2007 8.939 8.939 8.751 8.812 70,170 -0.19(-2.09%)
Oct 29, 2007 8.899 9.050 8.832 8.999 89,068 +0.14(+1.55%)
Oct 26, 2007 8.785 8.929 8.785 8.862 54,065 +0.21(+2.44%)
Oct 25, 2007 8.785 8.892 8.617 8.651 59,063 -0.04(-0.46%)
Oct 24, 2007 8.869 9.033 8.480 8.691 84,948 -0.28(-3.14%)
Oct 23, 2007 8.993 8.996 8.597 8.972 59,976 +0.07(+0.79%)
Oct 22, 2007 8.379 8.982 8.379 8.902 90,402 +0.41(+4.86%)
Oct 19, 2007 9.214 9.214 8.453 8.490 115,855 -0.72(-7.86%)
Oct 18, 2007 9.254 9.271 8.879 9.214 56,168 -0.03(-0.33%)
Oct 17, 2007 9.385 9.385 8.919 9.244 59,239 -0.06(-0.65%)
Oct 16, 2007 9.117 9.304 9.117 9.304 42,889 +0.19(+2.10%)
Oct 15, 2007 9.532 9.532 9.029 9.113 75,052 -0.43(-4.53%)
Oct 12, 2007 9.264 9.619 9.264 9.546 26,688 +0.28(+3.08%)
Oct 11, 2007 9.519 9.629 9.177 9.261 41,600 -0.19(-2.02%)
Oct 10, 2007 9.643 9.643 9.422 9.452 44,368 -0.25(-2.56%)
Oct 09, 2007 9.522 9.700 9.418 9.700 12,730 +0.20(+2.12%)
Oct 08, 2007 9.579 9.666 9.401 9.499 47,531 -0.17(-1.77%)
Oct 05, 2007 9.227 9.693 9.050 9.670 89,874 +0.56(+6.14%)
Oct 04, 2007 9.267 9.294 9.026 9.110 59,030 -0.10(-1.13%)
Oct 03, 2007 9.539 9.636 9.210 9.214 124,910 -0.40(-4.12%)
Oct 02, 2007 9.495 9.633 9.363 9.609 42,080 +0.17(+1.77%)
Oct 01, 2007 8.808 9.468 8.741 9.442 100,749 +0.61(+6.95%)
Sep 28, 2007 9.241 9.301 8.768 8.828 84,847 -0.40(-4.36%)
Sep 27, 2007 9.106 9.231 8.939 9.231 18,963 +0.18(+2.04%)
Sep 26, 2007 9.117 9.117 8.915 9.046 57,437 +0.01(+0.07%)
Sep 25, 2007 9.019 9.066 8.892 9.039 29,865 -0.06(-0.70%)
Sep 24, 2007 9.231 9.355 8.959 9.103 45,953 -0.13(-1.38%)
Sep 21, 2007 9.542 9.559 9.214 9.231 221,919 -0.22(-2.34%)
Sep 20, 2007 9.589 9.686 9.291 9.452 89,859 -0.15(-1.57%)
Sep 19, 2007 9.375 9.690 9.375 9.603 182,473 +0.22(+2.39%)
Sep 18, 2007 8.647 9.385 8.483 9.378 131,737 +0.79(+9.17%)
Sep 17, 2007 8.751 8.751 8.557 8.590 25,682 -0.17(-1.91%)
Sep 14, 2007 8.698 8.761 8.507 8.758 45,368 +0.05(+0.54%)
Sep 13, 2007 8.681 8.939 8.571 8.711 43,772 +0.05(+0.62%)
Sep 12, 2007 8.865 8.993 8.634 8.657 31,527 -0.28(-3.11%)
Sep 11, 2007 8.620 8.949 8.617 8.936 38,610 +0.34(+3.98%)
Sep 10, 2007 8.624 8.677 8.279 8.594 57,105 +0.07(+0.83%)
Sep 07, 2007 8.879 8.915 8.483 8.523 89,051 -0.52(-5.75%)
Sep 06, 2007 8.909 9.050 8.865 9.043 41,585 +0.14(+1.62%)
Sep 05, 2007 9.204 9.204 8.882 8.899 35,233 -0.38(-4.12%)
Sep 04, 2007 9.090 9.301 8.912 9.281 30,435 +0.17(+1.88%)
Aug 31, 2007 9.301 9.301 8.912 9.110 91,246 -0.06(-0.66%)
Aug 30, 2007 9.070 9.301 9.029 9.170 49,181 -0.02(-0.26%)
Aug 29, 2007 8.721 9.231 8.651 9.194 87,469 +0.54(+6.24%)
Aug 28, 2007 9.137 9.180 8.654 8.654 92,228 -0.56(-6.11%)
Aug 27, 2007 9.371 9.371 9.103 9.217 29,421 -0.16(-1.75%)
Aug 24, 2007 9.137 9.381 9.137 9.381 35,003 +0.23(+2.53%)
Aug 23, 2007 9.401 9.401 9.096 9.150 44,449 -0.19(-2.01%)
Aug 22, 2007 9.613 9.720 9.220 9.338 57,448 -0.16(-1.73%)
Aug 21, 2007 8.986 9.582 8.909 9.502 97,399 +0.45(+5.00%)
Aug 20, 2007 9.340 9.420 8.912 9.050 54,325 -0.31(-3.26%)
Aug 17, 2007 9.381 9.670 9.127 9.355 277,846 +0.28(+3.14%)
Aug 16, 2007 8.135 9.070 8.135 9.070 318,017 +0.95(+11.68%)
Aug 15, 2007 8.419 8.714 8.121 8.121 107,355 -0.29(-3.50%)
Aug 14, 2007 8.441 8.503 8.148 8.416 143,793 +0.01(+0.12%)
Aug 13, 2007 8.922 9.050 8.386 8.406 103,837 -0.42(-4.75%)
Aug 10, 2007 8.416 9.080 8.192 8.825 170,025 +0.20(+2.33%)
Aug 09, 2007 8.389 8.882 8.389 8.624 141,275 +0.09(+1.02%)
Aug 08, 2007 8.158 8.574 8.101 8.537 178,194 +0.47(+5.82%)
Aug 07, 2007 7.994 8.362 7.883 8.067 112,875 -0.00(-0.04%)
Aug 06, 2007 7.558 8.128 7.484 8.071 148,388 +0.53(+7.07%)
Aug 03, 2007 7.642 8.175 7.508 7.538 88,961 -0.65(-7.98%)
Aug 02, 2007 8.044 8.279 7.994 8.191 94,153 +0.08(+0.95%)
Aug 01, 2007 7.749 8.195 7.729 8.114 134,670 +0.38(+4.85%)
Jul 31, 2007 8.151 8.232 7.732 7.739 76,713 -0.32(-3.91%)
Jul 30, 2007 7.893 8.228 7.779 8.054 139,428 +0.11(+1.39%)
Jul 27, 2007 8.078 8.265 7.923 7.943 95,358 -0.18(-2.19%)
Jul 26, 2007 8.359 8.359 7.951 8.121 111,687 -0.23(-2.77%)
Jul 25, 2007 8.269 8.510 8.161 8.352 116,213 +0.10(+1.18%)
Jul 24, 2007 8.704 8.738 8.155 8.255 151,479 -0.46(-5.27%)
Jul 23, 2007 8.775 8.845 8.714 8.714 41,012 -0.01(-0.08%)
Jul 20, 2007 9.019 9.019 8.714 8.721 170,103 -0.32(-3.52%)
Jul 19, 2007 9.187 9.234 8.892 9.039 31,906 -0.02(-0.22%)
Jul 18, 2007 9.029 9.100 8.919 9.060 68,592 +0.07(+0.75%)
Jul 17, 2007 9.197 9.298 8.993 8.993 58,293 -0.14(-1.51%)
Jul 16, 2007 9.261 9.261 9.106 9.130 55,503 -0.18(-1.91%)
Jul 13, 2007 9.267 9.348 9.187 9.308 24,912 +0.00(+0.00%)
Jul 12, 2007 9.070 9.308 8.999 9.308 44,998 +0.32(+3.50%)
Jul 11, 2007 8.999 9.110 8.895 8.993 84,674 +0.08(+0.90%)
Jul 10, 2007 9.217 9.220 8.902 8.912 107,731 -0.34(-3.62%)
Jul 09, 2007 9.428 9.438 9.220 9.247 67,983 -0.27(-2.89%)
Jul 06, 2007 9.462 9.522 9.368 9.522 9,884 +0.04(+0.39%)
Jul 05, 2007 9.579 9.579 9.334 9.485 42,897 -0.08(-0.88%)
Jul 03, 2007 9.636 9.670 9.401 9.569 61,324 +0.03(+0.35%)
Jul 02, 2007 9.328 9.633 9.284 9.536 102,554 +0.29(+3.12%)
Jun 29, 2007 9.629 9.636 9.214 9.247 86,303 -0.26(-2.75%)
Jun 28, 2007 9.566 9.649 9.401 9.509 66,208 -0.04(-0.39%)
Jun 27, 2007 9.043 9.643 8.999 9.546 48,456 +0.40(+4.32%)
Jun 26, 2007 9.224 9.267 8.993 9.150 86,538 -0.05(-0.55%)
Jun 25, 2007 9.281 9.540 9.066 9.200 59,057 -0.16(-1.72%)
Jun 22, 2007 9.442 9.499 9.137 9.361 406,877 -0.13(-1.34%)
Jun 21, 2007 9.401 9.566 9.277 9.489 64,266 +0.01(+0.07%)
Jun 20, 2007 9.653 9.767 9.455 9.482 77,573 -0.17(-1.77%)
Jun 19, 2007 9.435 9.660 9.435 9.653 120,238 +0.17(+1.77%)
Jun 18, 2007 9.341 9.549 9.264 9.485 113,674 +0.07(+0.78%)
Jun 15, 2007 9.378 9.536 9.244 9.412 292,689 +0.27(+3.01%)
Jun 14, 2007 9.220 9.351 9.103 9.137 63,252 -0.01(-0.07%)
Jun 13, 2007 8.875 9.210 8.875 9.143 82,943 +0.30(+3.45%)
Jun 12, 2007 8.925 9.033 8.771 8.838 108,304 -0.16(-1.75%)
Jun 11, 2007 9.110 9.110 8.909 8.996 52,722 -0.16(-1.72%)
Jun 08, 2007 8.875 9.170 8.775 9.153 63,789 +0.29(+3.25%)
Jun 07, 2007 8.899 8.989 8.714 8.865 72,399 -0.09(-1.05%)
Jun 06, 2007 8.932 8.982 8.801 8.959 45,031 -0.01(-0.07%)
Jun 05, 2007 9.234 9.267 8.936 8.966 65,057 -0.30(-3.22%)
Jun 04, 2007 9.348 9.492 9.224 9.264 73,250 -0.14(-1.46%)
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.