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

Simmons First Natl (NQ: SFNC )

17.52 -0.48 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2006 9.778 9.778 9.664 9.680 52,502 -0.03(-0.31%)
Aug 30, 2006 9.741 9.805 9.667 9.711 51,335 -0.02(-0.17%)
Aug 29, 2006 9.556 9.741 9.435 9.727 71,877 +0.16(+1.69%)
Aug 28, 2006 9.479 9.570 9.472 9.566 27,622 +0.16(+1.75%)
Aug 25, 2006 9.284 9.465 9.284 9.402 2,679 +0.06(+0.61%)
Aug 24, 2006 9.398 9.432 9.287 9.344 14,254 +0.06(+0.69%)
Aug 23, 2006 9.620 9.627 9.240 9.281 35,731 -0.29(-3.05%)
Aug 22, 2006 9.462 9.573 9.405 9.573 27,723 +0.07(+0.71%)
Aug 21, 2006 9.475 9.556 9.475 9.506 12,390 -0.05(-0.53%)
Aug 18, 2006 9.774 9.774 9.499 9.556 21,596 -0.10(-1.08%)
Aug 17, 2006 9.674 9.741 9.653 9.660 68,662 -0.08(-0.83%)
Aug 16, 2006 9.741 9.788 9.667 9.741 30,551 +0.00(+0.00%)
Aug 15, 2006 9.519 9.741 9.516 9.741 25,109 +0.39(+4.13%)
Aug 14, 2006 9.277 9.633 9.193 9.355 86,165 +0.04(+0.40%)
Aug 11, 2006 9.459 9.459 9.254 9.318 14,043 -0.19(-2.05%)
Aug 10, 2006 9.140 9.593 9.136 9.512 24,528 +0.32(+3.43%)
Aug 09, 2006 9.250 9.395 9.197 9.197 42,180 +0.06(+0.66%)
Aug 08, 2006 9.603 9.670 9.136 9.136 50,763 -0.30(-3.20%)
Aug 07, 2006 9.586 9.596 9.274 9.439 21,688 -0.25(-2.53%)
Aug 04, 2006 9.734 9.815 9.435 9.684 109,639 -0.02(-0.24%)
Aug 03, 2006 9.156 9.727 9.156 9.707 91,860 +0.44(+4.79%)
Aug 02, 2006 9.318 9.371 9.187 9.264 89,505 +0.03(+0.36%)
Aug 01, 2006 9.415 9.489 9.227 9.230 70,722 -0.43(-4.48%)
Jul 31, 2006 9.475 9.667 9.418 9.664 68,995 -0.04(-0.45%)
Jul 28, 2006 9.371 9.737 9.297 9.707 44,440 +0.43(+4.63%)
Jul 27, 2006 9.697 9.697 9.244 9.277 50,933 -0.33(-3.39%)
Jul 26, 2006 9.522 9.667 9.459 9.603 42,478 -0.01(-0.14%)
Jul 25, 2006 9.526 9.711 9.402 9.617 75,027 +0.11(+1.13%)
Jul 24, 2006 8.911 9.509 9.009 9.509 97,889 +0.60(+6.71%)
Jul 21, 2006 9.012 9.029 8.857 8.911 74,301 -0.17(-1.92%)
Jul 20, 2006 9.563 9.563 9.086 9.086 34,546 -0.44(-4.62%)
Jul 19, 2006 9.190 9.694 9.203 9.526 65,304 +0.34(+3.65%)
Jul 18, 2006 8.968 9.224 8.968 9.190 42,915 +0.21(+2.40%)
Jul 17, 2006 8.837 8.975 8.837 8.975 33,463 +0.05(+0.60%)
Jul 14, 2006 8.945 9.029 8.864 8.921 37,238 -0.07(-0.75%)
Jul 13, 2006 9.324 9.459 8.901 8.988 73,020 -0.37(-3.98%)
Jul 12, 2006 9.405 9.489 9.341 9.361 76,858 -0.13(-1.35%)
Jul 11, 2006 9.304 9.489 9.271 9.489 102,872 +0.08(+0.89%)
Jul 10, 2006 9.220 9.452 9.220 9.405 53,201 +0.12(+1.30%)
Jul 07, 2006 9.519 9.633 9.284 9.284 47,205 -0.35(-3.63%)
Jul 06, 2006 9.522 9.677 9.425 9.633 12,513 +0.06(+0.67%)
Jul 05, 2006 9.395 9.627 9.314 9.570 76,027 +0.04(+0.39%)
Jul 03, 2006 9.499 9.650 9.318 9.533 59,430 -0.21(-2.17%)
Jun 30, 2006 9.583 9.744 9.385 9.744 291,336 +0.23(+2.44%)
Jun 29, 2006 9.207 9.610 9.059 9.512 122,063 +0.41(+4.46%)
Jun 28, 2006 9.177 9.183 9.009 9.106 21,712 +0.01(+0.11%)
Jun 27, 2006 9.368 9.368 9.096 9.096 32,745 -0.22(-2.38%)
Jun 26, 2006 9.012 9.338 9.012 9.318 36,321 +0.29(+3.20%)
Jun 23, 2006 8.975 9.173 8.918 9.029 113,423 -0.03(-0.33%)
Jun 22, 2006 8.941 9.106 8.928 9.059 36,386 +0.03(+0.30%)
Jun 21, 2006 8.867 9.093 8.867 9.032 32,093 +0.12(+1.40%)
Jun 20, 2006 8.881 9.099 8.878 8.908 33,609 -0.04(-0.41%)
Jun 19, 2006 9.150 9.200 8.921 8.945 58,182 -0.16(-1.81%)
Jun 16, 2006 9.308 9.321 9.079 9.109 521,819 -0.20(-2.13%)
Jun 15, 2006 9.059 9.331 9.039 9.308 79,243 +0.37(+4.13%)
Jun 14, 2006 9.035 9.103 8.864 8.938 53,067 -0.14(-1.59%)
Jun 13, 2006 8.646 9.177 8.646 9.082 78,739 +0.24(+2.74%)
Jun 12, 2006 9.069 9.069 8.784 8.841 49,001 -0.25(-2.73%)
Jun 09, 2006 9.398 9.398 9.089 9.089 27,681 -0.22(-2.38%)
Jun 08, 2006 8.915 9.358 8.710 9.311 83,711 +0.32(+3.55%)
Jun 07, 2006 8.797 9.143 8.797 8.992 79,648 +0.28(+3.16%)
Jun 06, 2006 8.609 8.800 8.582 8.716 69,326 +0.05(+0.54%)
Jun 05, 2006 9.321 9.381 8.666 8.669 122,117 -0.73(-7.76%)
Jun 02, 2006 9.385 9.402 9.321 9.398 56,932 +0.06(+0.65%)
Jun 01, 2006 8.935 9.341 8.935 9.338 71,326 +0.47(+5.30%)
May 31, 2006 8.841 8.888 8.569 8.867 118,717 +0.08(+0.88%)
May 30, 2006 9.247 9.277 8.770 8.790 59,593 -0.56(-6.03%)
May 26, 2006 9.358 9.381 9.312 9.355 26,833 +0.03(+0.29%)
May 25, 2006 9.103 9.328 9.082 9.328 43,663 +0.34(+3.81%)
May 24, 2006 8.666 9.069 8.666 8.985 86,680 +0.25(+2.81%)
May 23, 2006 8.918 9.059 8.737 8.740 38,494 -0.12(-1.33%)
May 22, 2006 8.679 8.962 8.679 8.857 44,618 +0.06(+0.69%)
May 19, 2006 8.407 8.804 8.404 8.797 55,809 +0.32(+3.81%)
May 18, 2006 8.525 8.666 8.475 8.475 37,029 -0.07(-0.79%)
May 17, 2006 8.713 8.804 8.522 8.542 61,472 -0.19(-2.19%)
May 16, 2006 8.572 8.857 8.535 8.733 69,525 +0.18(+2.08%)
May 15, 2006 8.773 8.817 8.397 8.555 93,161 -0.20(-2.26%)
May 12, 2006 8.995 9.049 8.743 8.753 72,136 -0.28(-3.05%)
May 11, 2006 9.526 9.600 8.988 9.029 72,732 -0.51(-5.32%)
May 10, 2006 9.506 9.714 9.489 9.536 83,443 +0.03(+0.28%)
May 09, 2006 9.509 9.613 9.449 9.509 39,048 -0.05(-0.56%)
May 08, 2006 9.412 9.724 9.412 9.563 160,835 +0.07(+0.78%)
May 05, 2006 9.469 9.522 9.469 9.489 37,321 +0.07(+0.71%)
May 04, 2006 9.492 9.522 9.422 9.422 69,245 -0.02(-0.18%)
May 03, 2006 9.496 9.529 9.408 9.439 84,926 +0.01(+0.07%)
May 02, 2006 9.365 9.465 9.311 9.432 37,339 +0.03(+0.36%)
May 01, 2006 9.667 9.667 9.304 9.398 144,791 -0.20(-2.10%)
Apr 28, 2006 9.563 9.653 9.506 9.600 33,641 -0.05(-0.56%)
Apr 27, 2006 9.573 9.704 9.539 9.653 71,630 -0.03(-0.35%)
Apr 26, 2006 9.606 9.737 9.546 9.687 52,794 +0.03(+0.31%)
Apr 25, 2006 9.791 9.791 9.449 9.657 111,777 -0.25(-2.48%)
Apr 24, 2006 9.979 9.979 9.838 9.902 106,418 -0.07(-0.71%)
Apr 21, 2006 10.15 10.15 9.791 9.973 57,536 -0.06(-0.57%)
Apr 20, 2006 10.08 10.14 9.895 10.03 101,506 -0.09(-0.90%)
Apr 19, 2006 9.999 10.12 9.969 10.12 59,656 +0.07(+0.74%)
Apr 18, 2006 9.768 10.05 9.623 10.05 65,470 +0.37(+3.85%)
Apr 17, 2006 9.553 9.724 9.492 9.674 40,706 +0.06(+0.66%)
Apr 13, 2006 9.657 9.784 9.573 9.610 23,034 -0.05(-0.49%)
Apr 12, 2006 9.402 9.838 9.331 9.657 65,211 +0.25(+2.61%)
Apr 11, 2006 9.838 9.838 9.344 9.412 33,460 -0.35(-3.58%)
Apr 10, 2006 9.731 10.08 9.727 9.761 73,294 -0.04(-0.45%)
Apr 07, 2006 10.20 10.20 9.801 9.805 57,554 -0.39(-3.82%)
Apr 06, 2006 10.03 10.19 9.963 10.19 37,601 +0.08(+0.83%)
Apr 05, 2006 9.895 10.18 9.895 10.11 95,846 +0.15(+1.55%)
Apr 04, 2006 9.788 10.04 9.751 9.956 43,618 +0.14(+1.40%)
Apr 03, 2006 9.993 9.996 9.748 9.818 33,892 -0.18(-1.78%)
Mar 31, 2006 9.741 9.996 9.727 9.996 132,576 +0.27(+2.76%)
Mar 30, 2006 9.707 9.737 9.674 9.727 16,877 -0.01(-0.14%)
Mar 29, 2006 9.617 9.741 9.606 9.741 106,954 +0.20(+2.08%)
Mar 28, 2006 9.684 9.741 9.512 9.543 32,013 -0.19(-1.93%)
Mar 27, 2006 9.633 9.741 9.633 9.731 28,288 -0.01(-0.10%)
Mar 24, 2006 9.630 9.741 9.630 9.741 57,429 +0.02(+0.21%)
Mar 23, 2006 9.667 9.731 9.623 9.721 31,855 +0.02(+0.17%)
Mar 22, 2006 9.432 9.741 9.432 9.704 41,977 +0.23(+2.37%)
Mar 21, 2006 9.620 9.657 9.472 9.479 64,884 -0.24(-2.42%)
Mar 20, 2006 9.677 9.741 9.559 9.714 44,362 +0.00(+0.00%)
Mar 17, 2006 9.694 9.741 9.573 9.714 280,907 +0.07(+0.70%)
Mar 16, 2006 9.707 9.724 9.596 9.647 40,224 +0.00(+0.00%)
Mar 15, 2006 9.630 9.711 9.442 9.647 41,165 +0.10(+1.06%)
Mar 14, 2006 9.371 9.610 9.331 9.546 58,018 +0.08(+0.85%)
Mar 13, 2006 9.496 9.549 9.418 9.465 42,802 +0.03(+0.28%)
Mar 10, 2006 9.398 9.516 9.358 9.439 24,091 +0.03(+0.29%)
Mar 09, 2006 9.469 9.553 9.375 9.412 60,344 -0.03(-0.32%)
Mar 08, 2006 9.331 9.573 9.324 9.442 55,914 +0.10(+1.04%)
Mar 07, 2006 9.425 9.506 9.344 9.344 37,711 -0.14(-1.52%)
Mar 06, 2006 9.590 9.600 9.489 9.489 31,557 -0.08(-0.81%)
Mar 03, 2006 9.625 9.707 9.566 9.566 57,134 -0.11(-1.15%)
Mar 02, 2006 9.741 9.741 9.647 9.677 54,672 -0.06(-0.66%)
Mar 01, 2006 9.559 9.741 9.556 9.741 23,034 +0.18(+1.86%)
Feb 28, 2006 9.687 9.701 9.559 9.563 69,927 -0.12(-1.28%)
Feb 27, 2006 9.576 9.741 9.522 9.687 92,807 +0.08(+0.84%)
Feb 24, 2006 9.324 9.606 9.324 9.606 129,458 +0.23(+2.40%)
Feb 23, 2006 9.418 9.543 9.344 9.381 78,483 -0.11(-1.20%)
Feb 22, 2006 9.506 9.593 9.475 9.496 45,997 +0.03(+0.28%)
Feb 21, 2006 9.590 9.674 9.422 9.469 68,927 -0.18(-1.85%)
Feb 17, 2006 9.741 9.741 9.643 9.647 62,472 -0.09(-0.97%)
Feb 16, 2006 9.657 9.741 9.603 9.741 28,580 +0.09(+0.90%)
Feb 15, 2006 9.650 9.657 9.522 9.653 47,631 +0.11(+1.16%)
Feb 14, 2006 9.462 9.640 9.455 9.543 68,397 +0.02(+0.21%)
Feb 13, 2006 9.563 9.570 9.499 9.522 30,676 -0.05(-0.53%)
Feb 10, 2006 9.455 9.573 9.412 9.573 38,953 +0.01(+0.11%)
Feb 09, 2006 9.623 9.717 9.533 9.563 43,118 +0.01(+0.07%)
Feb 08, 2006 9.553 9.573 9.455 9.556 75,286 +0.10(+1.07%)
Feb 07, 2006 9.402 9.489 9.334 9.455 27,285 -0.04(-0.39%)
Feb 06, 2006 9.573 9.613 9.371 9.492 37,643 -0.16(-1.70%)
Feb 03, 2006 9.465 9.657 9.371 9.657 41,846 +0.26(+2.79%)
Feb 02, 2006 9.576 9.606 9.237 9.395 60,263 -0.18(-1.93%)
Feb 01, 2006 9.371 9.580 9.371 9.580 55,928 +0.10(+1.06%)
Jan 31, 2006 9.475 9.677 9.331 9.479 118,946 -0.09(-0.98%)
Jan 30, 2006 9.741 9.741 9.573 9.573 23,787 -0.17(-1.72%)
Jan 27, 2006 9.647 9.741 9.428 9.741 39,325 +0.09(+0.97%)
Jan 26, 2006 9.539 9.647 9.422 9.647 56,732 +0.14(+1.48%)
Jan 25, 2006 9.606 9.647 9.405 9.506 62,264 -0.10(-1.05%)
Jan 24, 2006 9.472 9.606 9.402 9.606 187,855 +0.22(+2.33%)
Jan 23, 2006 9.452 9.452 9.257 9.388 105,055 +0.06(+0.65%)
Jan 20, 2006 9.543 9.543 9.284 9.328 93,095 -0.08(-0.82%)
Jan 19, 2006 9.405 9.778 9.378 9.405 103,233 +0.08(+0.83%)
Jan 18, 2006 9.301 9.405 9.301 9.328 21,322 -0.05(-0.57%)
Jan 17, 2006 9.338 9.405 9.291 9.381 29,262 -0.02(-0.25%)
Jan 13, 2006 9.405 9.583 9.388 9.405 161,028 +0.04(+0.39%)
Jan 12, 2006 9.368 9.418 9.361 9.368 64,902 -0.04(-0.39%)
Jan 11, 2006 9.439 9.439 9.324 9.405 287,480 +0.00(+0.00%)
Jan 10, 2006 9.355 9.432 9.355 9.405 149,989 +0.00(+0.04%)
Jan 09, 2006 9.321 9.455 9.321 9.402 179,534 +0.04(+0.43%)
Jan 06, 2006 9.405 9.469 9.321 9.361 272,523 -0.27(-2.76%)
Jan 05, 2006 9.687 9.687 9.539 9.627 59,570 +0.04(+0.39%)
Jan 04, 2006 9.596 9.684 9.428 9.590 87,207 -0.08(-0.83%)
Jan 03, 2006 9.375 9.677 9.267 9.670 64,973 +0.37(+3.94%)
Dec 30, 2005 9.643 9.643 9.207 9.304 98,448 -0.32(-3.35%)
Dec 29, 2005 9.482 9.670 9.465 9.627 62,526 +0.19(+1.99%)
Dec 28, 2005 9.452 9.489 9.405 9.439 11,610 +0.11(+1.15%)
Dec 27, 2005 9.452 9.492 9.318 9.331 52,695 -0.25(-2.63%)
Dec 23, 2005 9.486 9.623 9.486 9.583 26,996 +0.04(+0.46%)
Dec 22, 2005 9.536 9.583 9.321 9.539 41,808 +0.03(+0.35%)
Dec 21, 2005 9.486 9.559 9.381 9.506 23,305 +0.11(+1.18%)
Dec 20, 2005 9.136 9.502 9.106 9.395 93,902 +0.15(+1.67%)
Dec 19, 2005 9.325 9.442 9.109 9.240 46,827 -0.15(-1.61%)
Dec 16, 2005 9.522 9.600 9.321 9.391 241,343 -0.18(-1.86%)
Dec 15, 2005 9.613 9.701 9.358 9.570 50,456 -0.17(-1.76%)
Dec 14, 2005 9.835 9.842 9.647 9.741 21,593 +0.00(+0.00%)
Dec 13, 2005 9.630 9.744 9.630 9.741 45,235 +0.00(+0.03%)
Dec 12, 2005 9.630 9.737 9.553 9.737 13,263 +0.20(+2.15%)
Dec 09, 2005 9.442 9.576 9.422 9.533 9,506 +0.04(+0.42%)
Dec 08, 2005 9.311 9.516 9.308 9.492 28,681 +0.13(+1.44%)
Dec 07, 2005 9.596 9.610 9.284 9.358 81,148 -0.30(-3.06%)
Dec 06, 2005 9.573 9.731 9.519 9.653 45,017 +0.16(+1.66%)
Dec 05, 2005 9.600 9.603 9.405 9.496 48,125 -0.10(-1.05%)
Dec 02, 2005 9.475 9.633 9.475 9.596 10,041 -0.02(-0.24%)
Dec 01, 2005 9.415 9.680 9.254 9.620 44,073 +0.21(+2.21%)
Nov 30, 2005 9.213 9.412 9.153 9.412 117,258 +0.33(+3.66%)
Nov 29, 2005 9.257 9.395 8.901 9.079 101,140 -0.21(-2.31%)
Nov 28, 2005 9.687 9.751 9.247 9.294 75,081 -0.53(-5.37%)
Nov 25, 2005 9.748 9.821 9.748 9.821 595 -0.01(-0.10%)
Nov 23, 2005 9.731 9.875 9.731 9.832 13,769 +0.09(+0.97%)
Nov 22, 2005 9.717 9.788 9.660 9.737 44,187 -0.00(-0.03%)
Nov 21, 2005 9.690 9.791 9.576 9.741 45,955 +0.08(+0.83%)
Nov 18, 2005 9.714 9.714 9.593 9.660 18,455 +0.10(+1.09%)
Nov 17, 2005 9.304 9.556 9.304 9.556 14,486 +0.33(+3.61%)
Nov 16, 2005 9.482 9.482 9.056 9.224 31,343 -0.26(-2.73%)
Nov 15, 2005 9.556 9.680 9.415 9.482 36,723 -0.14(-1.50%)
Nov 14, 2005 9.835 9.838 9.580 9.627 21,131 -0.30(-3.04%)
Nov 11, 2005 9.835 9.932 9.832 9.929 16,612 +0.02(+0.17%)
Nov 10, 2005 9.556 10.06 9.509 9.912 173,506 +0.30(+3.15%)
Nov 09, 2005 9.657 9.737 9.583 9.610 38,774 -0.02(-0.17%)
Nov 08, 2005 9.522 9.627 9.469 9.627 19,818 -0.03(-0.31%)
Nov 07, 2005 9.627 9.657 9.519 9.657 19,860 +0.12(+1.30%)
Nov 04, 2005 9.714 9.714 9.365 9.533 34,838 -0.07(-0.70%)
Nov 03, 2005 9.737 9.741 9.570 9.600 46,229 -0.12(-1.24%)
Nov 02, 2005 9.348 9.721 9.344 9.721 56,801 +0.32(+3.43%)
Nov 01, 2005 9.358 9.398 9.237 9.398 29,503 -0.07(-0.78%)
Oct 31, 2005 9.402 9.489 9.355 9.472 102,801 +0.10(+1.08%)
Oct 28, 2005 9.113 9.375 9.069 9.371 46,342 +0.37(+4.10%)
Oct 27, 2005 9.035 9.180 8.975 9.002 47,387 -0.13(-1.40%)
Oct 26, 2005 9.183 9.348 9.096 9.130 17,618 -0.06(-0.62%)
Oct 25, 2005 9.405 9.405 9.089 9.187 33,192 -0.24(-2.50%)
Oct 24, 2005 9.398 9.432 9.309 9.422 106,379 +0.02(+0.25%)
Oct 21, 2005 9.082 9.402 9.082 9.398 48,369 +0.21(+2.30%)
Oct 20, 2005 9.274 9.381 9.116 9.187 23,504 -0.15(-1.58%)
Oct 19, 2005 8.901 9.338 8.760 9.334 39,426 +0.38(+4.20%)
Oct 18, 2005 9.244 9.244 8.904 8.958 33,409 -0.23(-2.52%)
Oct 17, 2005 9.385 9.385 8.988 9.190 50,730 -0.19(-2.04%)
Oct 14, 2005 9.261 9.385 9.224 9.381 31,120 +0.25(+2.72%)
Oct 13, 2005 9.072 9.197 8.948 9.133 24,710 +0.01(+0.15%)
Oct 12, 2005 8.958 9.203 8.908 9.119 71,603 +0.08(+0.85%)
Oct 11, 2005 9.109 9.170 8.938 9.042 62,690 +0.02(+0.22%)
Oct 10, 2005 9.240 9.244 8.998 9.022 29,054 -0.22(-2.36%)
Oct 07, 2005 9.237 9.321 9.082 9.240 20,363 +0.09(+1.03%)
Oct 06, 2005 8.992 9.240 8.948 9.146 90,336 +0.21(+2.41%)
Oct 05, 2005 9.334 9.334 8.931 8.931 51,853 -0.50(-5.31%)
Oct 04, 2005 9.562 9.727 9.432 9.432 50,942 -0.15(-1.61%)
Oct 03, 2005 9.627 9.643 9.476 9.586 38,450 +0.01(+0.07%)
Sep 30, 2005 9.522 9.603 9.476 9.580 43,445 +0.12(+1.31%)
Sep 29, 2005 9.271 9.455 9.039 9.455 73,401 +0.43(+4.72%)
Sep 28, 2005 9.442 9.442 8.951 9.029 64,422 -0.42(-4.41%)
Sep 27, 2005 9.439 9.526 9.284 9.445 84,628 -0.09(-0.95%)
Sep 26, 2005 9.556 9.657 9.415 9.536 50,712 -0.02(-0.21%)
Sep 23, 2005 9.556 9.566 9.442 9.556 30,149 +0.07(+0.71%)
Sep 22, 2005 9.489 9.522 9.150 9.489 114,501 +0.21(+2.28%)
Sep 21, 2005 9.338 9.358 8.972 9.277 222,504 -0.13(-1.36%)
Sep 20, 2005 9.334 9.529 9.240 9.405 146,988 +0.09(+1.01%)
Sep 19, 2005 9.304 9.432 9.113 9.311 202,173 -0.06(-0.61%)
Sep 16, 2005 9.056 9.385 8.992 9.368 323,715 +0.40(+4.46%)
Sep 15, 2005 9.106 9.106 8.871 8.968 20,971 -0.06(-0.67%)
Sep 14, 2005 9.267 9.331 8.965 9.029 34,237 -0.15(-1.65%)
Sep 13, 2005 9.375 9.385 9.180 9.180 71,699 -0.32(-3.39%)
Sep 12, 2005 9.388 9.570 9.301 9.502 39,932 +0.18(+1.98%)
Sep 09, 2005 9.287 9.348 9.244 9.318 39,545 +0.10(+1.09%)
Sep 08, 2005 9.378 9.378 9.183 9.217 23,671 -0.27(-2.83%)
Sep 07, 2005 9.486 9.522 9.304 9.486 28,220 +0.02(+0.25%)
Sep 06, 2005 9.321 9.472 9.203 9.462 26,356 +0.19(+2.03%)
Sep 02, 2005 9.385 9.522 9.210 9.274 55,774 -0.07(-0.79%)
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.