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

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Feb 01, 2008 9.543 9.741 9.388 9.623 75,247 +0.10(+1.06%)
Jan 31, 2008 8.955 9.573 8.827 9.522 112,099 +0.40(+4.38%)
Jan 30, 2008 9.086 9.472 8.824 9.123 81,607 -0.11(-1.16%)
Jan 29, 2008 9.371 9.371 9.005 9.230 56,167 -0.10(-1.12%)
Jan 28, 2008 9.146 9.489 8.982 9.334 56,694 +0.19(+2.06%)
Jan 25, 2008 9.573 9.573 9.133 9.146 46,253 -0.28(-2.99%)
Jan 24, 2008 9.593 9.707 9.193 9.428 135,702 -0.30(-3.04%)
Jan 23, 2008 8.595 9.741 8.468 9.724 314,200 +0.91(+10.29%)
Jan 22, 2008 8.145 8.898 8.145 8.817 177,876 +0.58(+7.01%)
Jan 21, 2008 8.293 8.481 8.061 8.239 173,047 +0.00(+0.00%)
Jan 18, 2008 8.293 8.481 8.061 8.239 173,047 -0.03(-0.41%)
Jan 17, 2008 8.468 8.528 8.233 8.273 119,744 -0.21(-2.46%)
Jan 16, 2008 8.508 8.733 8.290 8.481 113,894 +0.05(+0.60%)
Jan 15, 2008 8.491 8.548 8.286 8.431 106,761 -0.20(-2.30%)
Jan 14, 2008 8.552 8.723 8.448 8.629 60,317 +0.18(+2.19%)
Jan 11, 2008 8.790 8.901 8.444 8.444 117,868 -0.43(-4.88%)
Jan 10, 2008 8.585 8.985 8.461 8.878 78,876 +0.20(+2.36%)
Jan 09, 2008 8.296 8.683 8.270 8.673 98,999 +0.37(+4.49%)
Jan 08, 2008 8.619 8.894 8.270 8.300 87,626 -0.28(-3.25%)
Jan 07, 2008 8.307 8.884 8.270 8.579 141,316 +0.33(+3.99%)
Jan 04, 2008 8.397 8.555 8.239 8.249 83,503 -0.15(-1.76%)
Jan 03, 2008 8.703 8.733 8.397 8.397 107,922 -0.17(-2.04%)
Jan 02, 2008 8.814 8.866 8.522 8.572 110,958 -0.33(-3.70%)
Jan 01, 2008 8.978 9.126 8.669 8.901 0 +0.00(+0.00%)
Dec 31, 2007 8.978 9.126 8.669 8.901 98,615 -0.10(-1.16%)
Dec 28, 2007 9.271 9.381 8.975 9.005 52,177 -0.11(-1.18%)
Dec 27, 2007 9.879 9.879 9.113 9.113 120,161 -0.73(-7.37%)
Dec 26, 2007 9.576 9.902 9.388 9.838 170,124 +0.13(+1.31%)
Dec 24, 2007 9.539 9.711 9.368 9.711 57,563 +0.13(+1.40%)
Dec 21, 2007 9.187 9.576 9.136 9.576 390,457 +0.52(+5.71%)
Dec 20, 2007 8.935 9.059 8.743 9.059 100,958 +0.18(+2.04%)
Dec 19, 2007 8.820 8.928 8.673 8.878 113,912 +0.03(+0.34%)
Dec 18, 2007 8.505 8.901 8.350 8.847 113,132 +0.48(+5.70%)
Dec 17, 2007 8.464 8.656 8.370 8.370 73,178 -0.17(-1.97%)
Dec 14, 2007 8.653 8.985 8.515 8.538 62,005 -0.28(-3.20%)
Dec 13, 2007 8.656 8.881 8.511 8.820 79,034 +0.07(+0.84%)
Dec 12, 2007 8.938 8.978 8.572 8.747 76,346 +0.14(+1.64%)
Dec 11, 2007 9.039 9.069 8.572 8.606 94,864 -0.41(-4.51%)
Dec 10, 2007 9.069 9.123 8.951 9.012 46,065 -0.03(-0.33%)
Dec 07, 2007 9.150 9.150 8.874 9.042 45,559 -0.06(-0.70%)
Dec 06, 2007 8.673 9.106 8.673 9.106 80,529 +0.41(+4.75%)
Dec 05, 2007 8.773 8.797 8.565 8.693 40,691 +0.13(+1.49%)
Dec 04, 2007 8.743 8.770 8.565 8.565 86,170 -0.29(-3.23%)
Dec 03, 2007 8.810 8.908 8.810 8.851 91,732 +0.09(+1.00%)
Nov 30, 2007 9.089 9.227 8.659 8.763 196,334 -0.13(-1.47%)
Nov 29, 2007 9.116 9.237 8.894 8.894 79,966 -0.23(-2.47%)
Nov 28, 2007 8.824 9.133 8.740 9.119 195,849 +0.42(+4.83%)
Nov 27, 2007 8.464 8.747 8.387 8.700 49,542 +0.28(+3.31%)
Nov 26, 2007 8.958 8.958 8.397 8.421 110,029 -0.53(-5.96%)
Nov 23, 2007 8.945 8.985 8.784 8.955 35,344 +0.11(+1.29%)
Nov 21, 2007 8.612 8.844 8.612 8.841 66,253 +0.16(+1.86%)
Nov 20, 2007 8.380 8.679 8.229 8.679 77,647 +0.29(+3.40%)
Nov 19, 2007 8.626 8.710 8.300 8.394 111,908 -0.41(-4.65%)
Nov 16, 2007 8.737 8.844 8.501 8.804 102,467 +0.09(+1.00%)
Nov 15, 2007 9.009 9.136 8.616 8.716 58,813 -0.35(-3.89%)
Nov 14, 2007 9.250 9.284 8.921 9.069 73,053 -0.11(-1.21%)
Nov 13, 2007 8.908 9.217 8.666 9.180 103,486 +0.37(+4.23%)
Nov 12, 2007 8.538 9.009 8.478 8.807 75,003 +0.29(+3.43%)
Nov 09, 2007 8.397 8.733 8.162 8.515 64,512 +0.11(+1.36%)
Nov 08, 2007 8.088 8.481 8.011 8.401 73,735 +0.40(+5.00%)
Nov 07, 2007 8.202 8.260 7.998 8.001 93,530 -0.38(-4.57%)
Nov 06, 2007 8.290 8.414 8.075 8.384 81,618 +0.15(+1.88%)
Nov 05, 2007 8.233 8.347 8.061 8.229 115,010 +0.01(+0.16%)
Nov 02, 2007 8.431 8.706 8.085 8.216 160,388 -0.08(-0.97%)
Nov 01, 2007 8.951 8.951 8.260 8.296 182,815 -0.79(-8.65%)
Oct 31, 2007 8.904 9.294 8.787 9.082 71,460 +0.25(+2.85%)
Oct 30, 2007 8.958 8.958 8.770 8.831 70,019 -0.19(-2.09%)
Oct 29, 2007 8.918 9.069 8.851 9.019 88,877 +0.14(+1.55%)
Oct 26, 2007 8.804 8.948 8.804 8.881 53,949 +0.21(+2.44%)
Oct 25, 2007 8.804 8.911 8.636 8.669 58,935 -0.04(-0.46%)
Oct 24, 2007 8.888 9.052 8.498 8.710 84,765 -0.28(-3.14%)
Oct 23, 2007 9.012 9.015 8.616 8.992 59,846 +0.07(+0.79%)
Oct 22, 2007 8.397 9.002 8.397 8.921 90,208 +0.41(+4.86%)
Oct 19, 2007 9.234 9.234 8.471 8.508 115,606 -0.73(-7.86%)
Oct 18, 2007 9.274 9.291 8.898 9.234 56,048 -0.03(-0.33%)
Oct 17, 2007 9.405 9.405 8.938 9.264 59,111 -0.06(-0.65%)
Oct 16, 2007 9.136 9.324 9.136 9.324 42,796 +0.19(+2.10%)
Oct 15, 2007 9.553 9.553 9.049 9.133 74,890 -0.43(-4.53%)
Oct 12, 2007 9.284 9.640 9.284 9.566 26,630 +0.29(+3.08%)
Oct 11, 2007 9.539 9.650 9.197 9.281 41,510 -0.19(-2.02%)
Oct 10, 2007 9.664 9.664 9.442 9.472 44,273 -0.25(-2.56%)
Oct 09, 2007 9.543 9.721 9.439 9.721 12,703 +0.20(+2.12%)
Oct 08, 2007 9.600 9.687 9.422 9.519 47,429 -0.17(-1.77%)
Oct 05, 2007 9.247 9.714 9.069 9.690 89,681 +0.56(+6.14%)
Oct 04, 2007 9.287 9.314 9.046 9.130 58,903 -0.10(-1.13%)
Oct 03, 2007 9.559 9.657 9.230 9.234 124,641 -0.40(-4.12%)
Oct 02, 2007 9.516 9.653 9.383 9.630 41,989 +0.17(+1.77%)
Oct 01, 2007 8.827 9.489 8.760 9.462 100,532 +0.61(+6.95%)
Sep 28, 2007 9.261 9.321 8.787 8.847 84,664 -0.40(-4.36%)
Sep 27, 2007 9.126 9.250 8.958 9.250 18,922 +0.18(+2.04%)
Sep 26, 2007 9.136 9.136 8.935 9.066 57,313 +0.01(+0.07%)
Sep 25, 2007 9.039 9.086 8.911 9.059 29,801 -0.06(-0.70%)
Sep 24, 2007 9.250 9.375 8.978 9.123 45,854 -0.13(-1.38%)
Sep 21, 2007 9.563 9.580 9.234 9.250 221,441 -0.22(-2.34%)
Sep 20, 2007 9.610 9.707 9.311 9.472 89,666 -0.15(-1.57%)
Sep 19, 2007 9.395 9.711 9.395 9.623 182,080 +0.23(+2.39%)
Sep 18, 2007 8.666 9.405 8.501 9.398 131,453 +0.79(+9.17%)
Sep 17, 2007 8.770 8.770 8.575 8.609 25,627 -0.17(-1.91%)
Sep 14, 2007 8.716 8.780 8.525 8.777 45,270 +0.05(+0.54%)
Sep 13, 2007 8.700 8.958 8.589 8.730 43,677 +0.05(+0.62%)
Sep 12, 2007 8.884 9.012 8.653 8.676 31,459 -0.28(-3.11%)
Sep 11, 2007 8.639 8.968 8.636 8.955 38,527 +0.34(+3.98%)
Sep 10, 2007 8.642 8.696 8.296 8.612 56,982 +0.07(+0.83%)
Sep 07, 2007 8.898 8.935 8.501 8.542 88,859 -0.52(-5.74%)
Sep 06, 2007 8.928 9.069 8.884 9.062 41,495 +0.14(+1.62%)
Sep 05, 2007 9.224 9.224 8.901 8.918 35,157 -0.38(-4.12%)
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.