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

Simmons First Natl (NQ: SFNC )

16.66 -0.19 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2008 9.339 9.531 9.213 9.256 136,153 -0.16(-1.65%)
Jun 27, 2008 9.541 9.584 9.207 9.412 440,895 -0.17(-1.76%)
Jun 26, 2008 9.869 9.875 9.534 9.581 103,311 -0.39(-3.92%)
Jun 25, 2008 9.971 10.10 9.673 9.971 158,897 +0.01(+0.10%)
Jun 24, 2008 9.855 10.03 9.687 9.961 140,166 -0.00(-0.03%)
Jun 23, 2008 10.49 10.51 9.961 9.965 68,386 -0.44(-4.26%)
Jun 20, 2008 10.44 10.55 10.17 10.41 261,900 -0.09(-0.88%)
Jun 19, 2008 10.46 10.54 10.16 10.50 239,355 +0.04(+0.35%)
Jun 18, 2008 10.54 10.71 10.35 10.46 83,458 -0.15(-1.37%)
Jun 17, 2008 10.92 10.92 10.60 10.61 76,895 -0.29(-2.70%)
Jun 16, 2008 10.51 10.92 10.44 10.90 109,251 +0.37(+3.55%)
Jun 13, 2008 10.45 10.57 10.39 10.53 96,850 +0.17(+1.66%)
Jun 12, 2008 10.26 10.55 10.26 10.36 132,388 +0.19(+1.82%)
Jun 11, 2008 10.15 10.26 10.10 10.17 199,309 -0.02(-0.23%)
Jun 10, 2008 10.17 10.26 9.975 10.20 154,437 +0.13(+1.25%)
Jun 09, 2008 10.22 10.30 10.05 10.07 230,674 -0.09(-0.91%)
Jun 06, 2008 10.13 10.23 10.03 10.16 182,944 -0.07(-0.71%)
Jun 05, 2008 10.07 10.29 10.05 10.24 120,181 +0.17(+1.68%)
Jun 04, 2008 9.889 10.26 9.829 10.07 127,405 +0.16(+1.60%)
Jun 03, 2008 9.975 10.08 9.849 9.908 111,681 -0.01(-0.07%)
Jun 02, 2008 10.02 10.22 9.746 9.915 147,200 -0.16(-1.54%)
May 30, 2008 10.24 10.24 9.935 10.07 191,090 -0.14(-1.36%)
May 29, 2008 9.978 10.32 9.836 10.21 257,117 +0.18(+1.78%)
May 28, 2008 10.50 10.50 9.882 10.03 216,203 -0.38(-3.69%)
May 27, 2008 10.12 10.56 9.991 10.41 222,401 +0.32(+3.18%)
May 26, 2008 10.13 10.27 10.02 10.09 137,749 +0.00(+0.00%)
May 23, 2008 10.13 10.27 10.02 10.09 137,749 -0.09(-0.91%)
May 22, 2008 9.918 10.33 9.865 10.19 200,769 +0.28(+2.87%)
May 21, 2008 9.958 10.17 9.865 9.902 81,150 -0.03(-0.30%)
May 20, 2008 9.889 10.04 9.826 9.932 81,778 -0.02(-0.20%)
May 19, 2008 9.855 10.15 9.789 9.951 209,365 +0.09(+0.94%)
May 16, 2008 10.41 10.59 9.683 9.859 235,645 -0.49(-4.70%)
May 15, 2008 10.38 10.40 10.13 10.35 90,094 -0.05(-0.45%)
May 14, 2008 10.41 10.44 10.22 10.39 88,193 +0.00(+0.00%)
May 13, 2008 10.31 10.46 10.22 10.39 45,140 +0.11(+1.09%)
May 12, 2008 10.11 10.46 10.06 10.28 146,037 +0.20(+1.97%)
May 09, 2008 10.04 10.09 9.872 10.08 66,162 -0.09(-0.91%)
May 08, 2008 10.16 10.22 9.942 10.17 89,217 -0.01(-0.06%)
May 07, 2008 10.59 10.59 10.08 10.18 123,973 -0.44(-4.11%)
May 06, 2008 10.33 10.63 10.28 10.62 82,781 +0.21(+1.97%)
May 05, 2008 10.53 10.53 10.29 10.41 238,923 +0.14(+1.39%)
May 02, 2008 10.74 10.74 10.23 10.27 139,347 -0.34(-3.18%)
May 01, 2008 10.61 10.76 10.54 10.61 199,357 +0.01(+0.12%)
Apr 30, 2008 10.30 10.78 10.30 10.59 242,132 +0.34(+3.29%)
Apr 29, 2008 10.22 10.47 10.00 10.26 136,350 +0.04(+0.42%)
Apr 28, 2008 10.05 10.26 10.04 10.21 98,914 +0.13(+1.31%)
Apr 25, 2008 10.17 10.17 9.819 10.08 112,131 -0.02(-0.23%)
Apr 24, 2008 9.846 10.19 9.786 10.10 326,144 +0.27(+2.79%)
Apr 23, 2008 9.842 9.889 9.707 9.829 188,292 +0.03(+0.34%)
Apr 22, 2008 9.713 9.918 9.650 9.796 132,439 +0.03(+0.27%)
Apr 21, 2008 9.981 9.981 9.528 9.769 169,168 -0.29(-2.86%)
Apr 18, 2008 10.19 10.23 9.945 10.06 236,019 -0.05(-0.52%)
Apr 17, 2008 10.18 10.21 9.961 10.11 111,557 -0.15(-1.45%)
Apr 16, 2008 10.05 10.26 9.895 10.26 187,383 +0.42(+4.31%)
Apr 15, 2008 9.703 9.951 9.687 9.836 85,126 +0.22(+2.24%)
Apr 14, 2008 9.604 9.865 9.591 9.620 97,461 -0.01(-0.07%)
Apr 11, 2008 9.806 9.958 9.601 9.627 98,240 -0.29(-2.90%)
Apr 10, 2008 9.620 9.975 9.614 9.915 224,238 +0.32(+3.31%)
Apr 09, 2008 9.895 9.922 9.448 9.597 162,124 -0.23(-2.29%)
Apr 08, 2008 9.491 9.882 9.491 9.822 165,729 +0.26(+2.73%)
Apr 07, 2008 9.726 9.869 9.541 9.561 251,481 -0.12(-1.20%)
Apr 04, 2008 9.928 9.942 9.627 9.677 295,704 -0.29(-2.95%)
Apr 03, 2008 9.928 10.09 9.859 9.971 341,449 -0.14(-1.34%)
Apr 02, 2008 9.928 10.11 9.799 10.11 286,182 +0.18(+1.80%)
Apr 01, 2008 9.889 9.928 9.789 9.928 263,426 +0.09(+0.91%)
Mar 31, 2008 9.736 9.895 9.650 9.839 192,855 +0.20(+2.02%)
Mar 28, 2008 9.336 9.816 9.336 9.644 168,388 +0.12(+1.22%)
Mar 27, 2008 9.700 9.759 9.515 9.528 238,174 -0.18(-1.87%)
Mar 26, 2008 9.763 9.763 9.601 9.710 274,845 -0.12(-1.21%)
Mar 25, 2008 9.763 9.829 9.554 9.829 168,234 +0.01(+0.10%)
Mar 24, 2008 9.597 9.846 9.462 9.819 145,321 +0.22(+2.31%)
Mar 21, 2008 9.280 9.597 8.959 9.597 552,987 +0.00(+0.00%)
Mar 20, 2008 9.280 9.597 8.959 9.597 552,987 +0.51(+5.65%)
Mar 19, 2008 9.515 9.620 9.025 9.084 233,817 -0.50(-5.25%)
Mar 18, 2008 9.111 9.591 8.916 9.587 124,227 +0.70(+7.94%)
Mar 17, 2008 8.479 9.316 8.479 8.882 103,818 +0.04(+0.49%)
Mar 14, 2008 9.266 9.266 8.724 8.839 60,336 -0.35(-3.82%)
Mar 13, 2008 8.916 9.346 8.909 9.190 117,141 +0.15(+1.68%)
Mar 12, 2008 8.972 9.253 8.853 9.038 175,876 +0.04(+0.48%)
Mar 11, 2008 8.472 8.995 8.462 8.995 108,792 +0.77(+9.38%)
Mar 10, 2008 8.211 8.346 8.039 8.224 42,436 +0.06(+0.73%)
Mar 07, 2008 7.992 8.408 7.992 8.164 55,148 +0.09(+1.07%)
Mar 06, 2008 8.290 8.376 8.078 8.078 97,551 -0.27(-3.21%)
Mar 05, 2008 8.449 8.452 8.307 8.346 95,354 -0.05(-0.55%)
Mar 04, 2008 8.280 8.469 8.280 8.393 128,357 +0.01(+0.16%)
Mar 03, 2008 8.466 8.571 8.274 8.379 99,506 -0.08(-0.90%)
Feb 29, 2008 8.641 8.909 8.439 8.456 119,117 -0.19(-2.14%)
Feb 28, 2008 8.767 8.992 8.621 8.641 61,627 -0.22(-2.43%)
Feb 27, 2008 8.955 9.041 8.777 8.856 37,556 -0.21(-2.26%)
Feb 26, 2008 9.021 9.256 8.820 9.061 81,240 -0.04(-0.44%)
Feb 25, 2008 8.906 9.127 8.750 9.101 52,652 +0.22(+2.42%)
Feb 22, 2008 8.806 9.071 8.611 8.886 93,230 +0.11(+1.21%)
Feb 21, 2008 9.084 9.266 8.773 8.780 109,768 -0.29(-3.25%)
Feb 20, 2008 8.740 9.091 8.704 9.074 40,641 +0.29(+3.32%)
Feb 19, 2008 8.909 9.068 8.734 8.783 60,907 +0.01(+0.11%)
Feb 18, 2008 8.909 8.982 8.691 8.773 102,776 +0.00(+0.00%)
Feb 15, 2008 8.909 8.982 8.691 8.773 102,776 -0.13(-1.41%)
Feb 14, 2008 9.395 9.395 8.873 8.899 82,679 -0.49(-5.22%)
Feb 13, 2008 9.177 9.432 9.055 9.389 121,389 +0.28(+3.13%)
Feb 12, 2008 8.978 9.170 8.717 9.104 48,739 +0.16(+1.74%)
Feb 11, 2008 8.982 9.098 8.687 8.949 67,745 -0.05(-0.52%)
Feb 08, 2008 9.147 9.147 8.790 8.995 54,571 -0.17(-1.81%)
Feb 07, 2008 8.770 9.346 8.767 9.160 114,004 +0.36(+4.06%)
Feb 06, 2008 9.028 9.233 8.763 8.803 49,431 -0.17(-1.88%)
Feb 05, 2008 9.002 9.124 8.856 8.972 81,666 -0.15(-1.60%)
Feb 04, 2008 9.435 9.435 9.114 9.117 85,286 -0.36(-3.84%)
Feb 01, 2008 9.402 9.597 9.250 9.482 76,372 +0.10(+1.06%)
Jan 31, 2008 8.823 9.432 8.697 9.382 113,775 +0.39(+4.38%)
Jan 30, 2008 8.952 9.333 8.694 8.988 82,827 -0.11(-1.16%)
Jan 29, 2008 9.233 9.233 8.873 9.094 57,006 -0.10(-1.12%)
Jan 28, 2008 9.012 9.349 8.849 9.197 57,541 +0.19(+2.06%)
Jan 25, 2008 9.432 9.432 8.998 9.012 46,944 -0.28(-2.99%)
Jan 24, 2008 9.452 9.564 9.058 9.290 137,730 -0.29(-3.04%)
Jan 23, 2008 8.469 9.597 8.343 9.581 318,898 +0.89(+10.29%)
Jan 22, 2008 8.025 8.767 8.025 8.687 180,535 +0.57(+7.01%)
Jan 21, 2008 8.171 8.356 7.943 8.118 175,634 +0.00(+0.00%)
Jan 18, 2008 8.171 8.356 7.943 8.118 175,634 -0.03(-0.41%)
Jan 17, 2008 8.343 8.403 8.111 8.151 121,534 -0.21(-2.46%)
Jan 16, 2008 8.383 8.604 8.168 8.356 115,597 +0.05(+0.60%)
Jan 15, 2008 8.366 8.422 8.164 8.307 108,357 -0.20(-2.30%)
Jan 14, 2008 8.426 8.595 8.323 8.502 61,219 +0.18(+2.19%)
Jan 11, 2008 8.661 8.770 8.320 8.320 119,631 -0.43(-4.88%)
Jan 10, 2008 8.459 8.853 8.336 8.747 80,056 +0.20(+2.36%)
Jan 09, 2008 8.174 8.555 8.148 8.545 100,479 +0.37(+4.49%)
Jan 08, 2008 8.492 8.763 8.148 8.178 88,936 -0.27(-3.25%)
Jan 07, 2008 8.184 8.753 8.148 8.452 143,429 +0.32(+3.99%)
Jan 04, 2008 8.274 8.429 8.118 8.128 84,751 -0.15(-1.76%)
Jan 03, 2008 8.575 8.604 8.274 8.274 109,535 -0.17(-2.04%)
Jan 02, 2008 8.684 8.735 8.396 8.446 112,617 -0.32(-3.70%)
Jan 01, 2008 8.846 8.992 8.542 8.770 0 +0.00(+0.00%)
Dec 31, 2007 8.846 8.992 8.542 8.770 100,089 -0.10(-1.16%)
Dec 28, 2007 9.134 9.243 8.843 8.873 52,957 -0.11(-1.18%)
Dec 27, 2007 9.733 9.733 8.978 8.978 121,957 -0.71(-7.37%)
Dec 26, 2007 9.435 9.756 9.250 9.693 172,667 +0.13(+1.31%)
Dec 24, 2007 9.399 9.568 9.230 9.568 58,424 +0.13(+1.40%)
Dec 21, 2007 9.051 9.435 9.002 9.435 396,295 +0.51(+5.71%)
Dec 20, 2007 8.803 8.926 8.614 8.926 102,467 +0.18(+2.04%)
Dec 19, 2007 8.691 8.796 8.545 8.747 115,615 +0.03(+0.34%)
Dec 18, 2007 8.379 8.770 8.227 8.717 114,823 +0.47(+5.70%)
Dec 17, 2007 8.340 8.528 8.247 8.247 74,272 -0.17(-1.97%)
Dec 14, 2007 8.525 8.853 8.389 8.413 62,932 -0.28(-3.20%)
Dec 13, 2007 8.528 8.750 8.386 8.691 80,216 +0.07(+0.84%)
Dec 12, 2007 8.806 8.846 8.446 8.618 77,487 +0.14(+1.64%)
Dec 11, 2007 8.906 8.935 8.446 8.479 96,282 -0.40(-4.51%)
Dec 10, 2007 8.935 8.988 8.820 8.879 46,754 -0.03(-0.33%)
Dec 07, 2007 9.015 9.015 8.743 8.909 46,240 -0.06(-0.70%)
Dec 06, 2007 8.545 8.972 8.545 8.972 81,733 +0.41(+4.75%)
Dec 05, 2007 8.644 8.667 8.439 8.565 41,300 +0.13(+1.49%)
Dec 04, 2007 8.614 8.641 8.439 8.439 87,459 -0.28(-3.23%)
Dec 03, 2007 8.681 8.777 8.681 8.720 93,103 +0.09(+1.00%)
Nov 30, 2007 8.955 9.091 8.532 8.634 199,270 -0.13(-1.47%)
Nov 29, 2007 8.982 9.101 8.763 8.763 81,162 -0.22(-2.47%)
Nov 28, 2007 8.694 8.998 8.611 8.985 198,777 +0.41(+4.83%)
Nov 27, 2007 8.340 8.618 8.264 8.571 50,283 +0.27(+3.31%)
Nov 26, 2007 8.826 8.826 8.274 8.297 111,675 -0.53(-5.96%)
Nov 23, 2007 8.813 8.853 8.654 8.823 35,873 +0.11(+1.29%)
Nov 21, 2007 8.485 8.714 8.485 8.710 67,244 +0.16(+1.86%)
Nov 20, 2007 8.257 8.552 8.108 8.552 78,808 +0.28(+3.40%)
Nov 19, 2007 8.499 8.581 8.178 8.270 113,581 -0.40(-4.65%)
Nov 16, 2007 8.608 8.714 8.376 8.674 103,999 +0.09(+1.00%)
Nov 15, 2007 8.876 9.002 8.489 8.588 59,693 -0.35(-3.89%)
Nov 14, 2007 9.114 9.147 8.790 8.935 74,145 -0.11(-1.21%)
Nov 13, 2007 8.777 9.081 8.538 9.045 105,033 +0.37(+4.23%)
Nov 12, 2007 8.413 8.876 8.353 8.677 76,125 +0.29(+3.43%)
Nov 09, 2007 8.274 8.604 8.042 8.389 65,476 +0.11(+1.36%)
Nov 08, 2007 7.969 8.356 7.893 8.277 74,837 +0.39(+5.00%)
Nov 07, 2007 8.082 8.138 7.880 7.883 94,928 -0.38(-4.57%)
Nov 06, 2007 8.168 8.290 7.956 8.260 82,839 +0.15(+1.88%)
Nov 05, 2007 8.111 8.224 7.943 8.108 116,730 +0.01(+0.16%)
Nov 02, 2007 8.307 8.578 7.966 8.095 162,786 -0.08(-0.97%)
Nov 01, 2007 8.820 8.820 8.138 8.174 185,548 -0.77(-8.65%)
Oct 31, 2007 8.773 9.157 8.657 8.949 72,529 +0.25(+2.85%)
Oct 30, 2007 8.826 8.826 8.641 8.700 71,066 -0.19(-2.09%)
Oct 29, 2007 8.787 8.935 8.720 8.886 90,206 +0.14(+1.55%)
Oct 26, 2007 8.674 8.816 8.674 8.750 54,755 +0.21(+2.44%)
Oct 25, 2007 8.674 8.780 8.509 8.542 59,817 -0.04(-0.46%)
Oct 24, 2007 8.757 8.919 8.373 8.581 86,033 -0.28(-3.14%)
Oct 23, 2007 8.879 8.882 8.489 8.859 60,741 +0.07(+0.79%)
Oct 22, 2007 8.274 8.869 8.274 8.790 91,556 +0.41(+4.86%)
Oct 19, 2007 9.098 9.098 8.346 8.383 117,334 -0.71(-7.86%)
Oct 18, 2007 9.137 9.154 8.767 9.098 56,886 -0.03(-0.33%)
Oct 17, 2007 9.266 9.266 8.806 9.127 59,995 -0.06(-0.65%)
Oct 16, 2007 9.002 9.187 9.002 9.187 43,436 +0.19(+2.10%)
Oct 15, 2007 9.412 9.412 8.916 8.998 76,010 -0.43(-4.53%)
Oct 12, 2007 9.147 9.498 9.147 9.425 27,028 +0.28(+3.08%)
Oct 11, 2007 9.399 9.508 9.061 9.144 42,131 -0.19(-2.02%)
Oct 10, 2007 9.521 9.521 9.303 9.333 44,935 -0.24(-2.56%)
Oct 09, 2007 9.402 9.577 9.299 9.577 12,893 +0.20(+2.12%)
Oct 08, 2007 9.458 9.544 9.283 9.379 48,138 -0.17(-1.77%)
Oct 05, 2007 9.111 9.571 8.935 9.548 91,021 +0.55(+6.14%)
Oct 04, 2007 9.151 9.177 8.912 8.995 59,783 -0.10(-1.13%)
Oct 03, 2007 9.419 9.515 9.094 9.098 126,505 -0.39(-4.12%)
Oct 02, 2007 9.376 9.511 9.245 9.488 42,617 +0.17(+1.77%)
Oct 01, 2007 8.697 9.349 8.631 9.323 102,035 +0.61(+6.95%)
Sep 28, 2007 9.124 9.184 8.657 8.717 85,930 -0.40(-4.36%)
Sep 27, 2007 8.992 9.114 8.826 9.114 19,205 +0.18(+2.04%)
Sep 26, 2007 9.002 9.002 8.803 8.932 58,170 +0.01(+0.07%)
Sep 25, 2007 8.906 8.952 8.780 8.926 30,246 -0.06(-0.70%)
Sep 24, 2007 9.114 9.237 8.846 8.988 46,539 -0.13(-1.38%)
Sep 21, 2007 9.422 9.438 9.098 9.114 224,752 -0.22(-2.34%)
Sep 20, 2007 9.468 9.564 9.174 9.333 91,006 -0.15(-1.57%)
Sep 19, 2007 9.256 9.568 9.256 9.482 184,802 +0.22(+2.39%)
Sep 18, 2007 8.538 9.266 8.376 9.260 133,418 +0.78(+9.17%)
Sep 17, 2007 8.641 8.641 8.449 8.482 26,010 -0.17(-1.91%)
Sep 14, 2007 8.588 8.651 8.399 8.648 45,947 +0.05(+0.54%)
Sep 13, 2007 8.571 8.826 8.463 8.601 44,330 +0.05(+0.62%)
Sep 12, 2007 8.753 8.879 8.525 8.548 31,930 -0.27(-3.11%)
Sep 11, 2007 8.512 8.836 8.509 8.823 39,103 +0.34(+3.98%)
Sep 10, 2007 8.515 8.568 8.174 8.485 57,834 +0.07(+0.83%)
Sep 07, 2007 8.767 8.803 8.376 8.416 90,187 -0.51(-5.74%)
Sep 06, 2007 8.796 8.935 8.753 8.929 42,116 +0.14(+1.62%)
Sep 05, 2007 9.088 9.088 8.770 8.787 35,682 -0.38(-4.12%)
Sep 04, 2007 8.975 9.184 8.800 9.164 30,824 +0.17(+1.88%)
Aug 31, 2007 9.184 9.184 8.800 8.995 92,411 -0.06(-0.66%)
Aug 30, 2007 8.955 9.184 8.916 9.055 49,809 -0.02(-0.26%)
Aug 29, 2007 8.611 9.114 8.542 9.078 88,586 +0.53(+6.24%)
Aug 28, 2007 9.021 9.065 8.545 8.545 93,405 -0.56(-6.11%)
Aug 27, 2007 9.253 9.253 8.988 9.101 29,796 -0.16(-1.75%)
Aug 24, 2007 9.021 9.263 9.021 9.263 35,450 +0.23(+2.53%)
Aug 23, 2007 9.283 9.283 8.982 9.035 45,016 -0.19(-2.01%)
Aug 22, 2007 9.491 9.597 9.104 9.220 58,182 -0.16(-1.73%)
Aug 21, 2007 8.873 9.462 8.796 9.382 98,642 +0.45(+5.00%)
Aug 20, 2007 9.222 9.301 8.800 8.935 55,018 -0.30(-3.26%)
Aug 17, 2007 9.263 9.548 9.012 9.237 281,393 +0.28(+3.14%)
Aug 16, 2007 8.032 8.955 8.032 8.955 322,077 +0.94(+11.68%)
Aug 15, 2007 8.313 8.604 8.019 8.019 108,725 -0.29(-3.50%)
Aug 14, 2007 8.335 8.396 8.045 8.310 145,629 +0.01(+0.12%)
Aug 13, 2007 8.810 8.935 8.280 8.300 105,163 -0.41(-4.75%)
Aug 10, 2007 8.310 8.965 8.089 8.714 172,196 +0.20(+2.33%)
Aug 09, 2007 8.283 8.770 8.283 8.515 143,079 +0.09(+1.02%)
Aug 08, 2007 8.055 8.466 7.999 8.429 180,469 +0.46(+5.82%)
Aug 07, 2007 7.893 8.257 7.784 7.966 114,315 -0.00(-0.04%)
Aug 06, 2007 7.463 8.025 7.390 7.969 150,282 +0.53(+7.07%)
Aug 03, 2007 7.545 8.072 7.413 7.443 90,097 -0.65(-7.98%)
Aug 02, 2007 7.943 8.174 7.893 8.088 95,354 +0.08(+0.95%)
Aug 01, 2007 7.651 8.092 7.632 8.012 136,389 +0.37(+4.85%)
Jul 31, 2007 8.049 8.128 7.635 7.641 77,693 -0.31(-3.91%)
Jul 30, 2007 7.794 8.125 7.681 7.953 141,208 +0.11(+1.39%)
Jul 27, 2007 7.976 8.161 7.823 7.843 96,575 -0.18(-2.19%)
Jul 26, 2007 8.254 8.254 7.851 8.019 113,113 -0.23(-2.77%)
Jul 25, 2007 8.164 8.403 8.058 8.247 117,697 +0.10(+1.18%)
Jul 24, 2007 8.595 8.628 8.052 8.151 153,413 -0.45(-5.27%)
Jul 23, 2007 8.664 8.734 8.604 8.604 41,535 -0.01(-0.08%)
Jul 20, 2007 8.906 8.906 8.604 8.611 172,274 -0.31(-3.52%)
Jul 19, 2007 9.071 9.117 8.780 8.926 32,313 -0.02(-0.22%)
Jul 18, 2007 8.916 8.985 8.806 8.945 69,468 +0.07(+0.75%)
Jul 17, 2007 9.081 9.180 8.879 8.879 59,037 -0.14(-1.51%)
Jul 16, 2007 9.144 9.144 8.992 9.015 56,212 -0.18(-1.91%)
Jul 13, 2007 9.151 9.230 9.071 9.190 25,230 +0.00(+0.00%)
Jul 12, 2007 8.955 9.190 8.886 9.190 45,572 +0.31(+3.50%)
Jul 11, 2007 8.886 8.995 8.783 8.879 85,755 +0.08(+0.90%)
Jul 10, 2007 9.101 9.104 8.790 8.800 109,106 -0.33(-3.62%)
Jul 09, 2007 9.309 9.319 9.104 9.131 68,851 -0.27(-2.89%)
Jul 06, 2007 9.342 9.402 9.250 9.402 10,010 +0.04(+0.39%)
Jul 05, 2007 9.458 9.458 9.217 9.366 43,445 -0.08(-0.88%)
Jul 03, 2007 9.515 9.548 9.283 9.448 62,107 +0.03(+0.35%)
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.