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 (%)
Jan 31, 2005 8.959 9.110 8.952 9.093 25,348 +0.29(+3.35%)
Jan 28, 2005 8.889 8.999 8.745 8.798 21,526 -0.09(-1.06%)
Jan 27, 2005 8.852 8.979 8.808 8.892 46,603 +0.08(+0.87%)
Jan 26, 2005 8.631 8.815 8.527 8.815 55,694 +0.22(+2.53%)
Jan 25, 2005 8.718 8.728 8.540 8.597 35,516 +0.00(+0.00%)
Jan 24, 2005 8.627 8.627 8.513 8.597 49,074 +0.15(+1.75%)
Jan 21, 2005 8.879 8.879 8.450 8.450 38,646 -0.33(-3.74%)
Jan 20, 2005 8.781 8.838 8.694 8.778 93,556 -0.04(-0.42%)
Jan 19, 2005 8.892 8.949 8.741 8.815 41,343 +0.04(+0.46%)
Jan 18, 2005 8.657 8.889 8.567 8.775 34,415 -0.04(-0.49%)
Jan 14, 2005 8.711 8.832 8.550 8.818 70,713 +0.22(+2.53%)
Jan 13, 2005 8.785 8.882 8.553 8.600 39,663 -0.31(-3.46%)
Jan 12, 2005 8.892 9.013 8.781 8.909 45,225 -0.07(-0.82%)
Jan 11, 2005 8.939 9.083 8.848 8.982 31,754 +0.00(+0.04%)
Jan 10, 2005 9.050 9.153 8.966 8.979 62,401 +0.05(+0.53%)
Jan 07, 2005 9.489 9.556 8.932 8.932 69,165 -0.41(-4.34%)
Jan 06, 2005 9.556 9.609 9.334 9.338 69,052 -0.11(-1.21%)
Jan 05, 2005 9.361 9.589 9.324 9.452 104,643 -0.08(-0.81%)
Jan 04, 2005 9.646 9.646 9.321 9.529 89,779 +0.12(+1.32%)
Jan 03, 2005 9.911 9.911 9.385 9.405 51,293 -0.30(-3.07%)
Dec 31, 2004 10.02 10.02 9.656 9.703 41,173 -0.18(-1.86%)
Dec 30, 2004 9.887 10.00 9.837 9.887 39,980 -0.09(-0.87%)
Dec 29, 2004 9.824 10.03 9.750 9.975 35,504 -0.07(-0.70%)
Dec 28, 2004 10.02 10.04 9.720 10.04 56,389 +0.13(+1.28%)
Dec 27, 2004 9.968 10.04 9.787 9.918 63,848 +0.16(+1.61%)
Dec 23, 2004 9.586 9.874 9.586 9.760 59,970 +0.01(+0.14%)
Dec 22, 2004 9.841 9.998 9.743 9.747 46,543 -0.28(-2.84%)
Dec 21, 2004 9.827 10.05 9.505 10.03 76,678 +0.40(+4.10%)
Dec 20, 2004 9.720 9.720 9.515 9.636 52,212 -0.05(-0.48%)
Dec 17, 2004 9.629 9.924 9.629 9.683 38,786 -0.09(-0.96%)
Dec 16, 2004 9.961 10.05 9.723 9.777 33,117 -0.27(-2.70%)
Dec 15, 2004 10.05 10.07 9.871 10.05 62,058 +0.01(+0.10%)
Dec 14, 2004 9.897 10.05 9.807 10.04 20,885 +0.14(+1.42%)
Dec 13, 2004 9.693 9.897 9.552 9.897 43,261 +0.26(+2.71%)
Dec 10, 2004 9.334 9.797 9.334 9.636 52,809 +0.01(+0.10%)
Dec 09, 2004 9.646 9.646 9.287 9.626 13,127 -0.11(-1.14%)
Dec 08, 2004 9.127 9.737 9.127 9.737 32,521 +0.49(+5.25%)
Dec 07, 2004 9.985 9.985 9.187 9.251 37,294 -0.56(-5.71%)
Dec 06, 2004 9.737 9.934 9.733 9.810 34,907 -0.13(-1.28%)
Dec 03, 2004 9.787 10.00 9.780 9.938 41,471 +0.01(+0.14%)
Dec 02, 2004 9.804 10.05 9.804 9.924 40,576 -0.13(-1.30%)
Dec 01, 2004 9.804 10.05 9.690 10.05 115,464 +0.36(+3.66%)
Nov 30, 2004 9.552 9.767 9.435 9.700 88,314 +0.08(+0.84%)
Nov 29, 2004 9.217 9.619 9.217 9.619 21,183 +0.29(+3.09%)
Nov 26, 2004 9.324 9.341 9.324 9.331 5,072 -0.00(-0.04%)
Nov 24, 2004 9.298 9.381 9.251 9.334 22,675 +0.02(+0.18%)
Nov 23, 2004 9.385 9.385 9.204 9.318 33,416 -0.07(-0.71%)
Nov 22, 2004 9.110 9.385 9.053 9.385 38,488 +0.45(+4.99%)
Nov 19, 2004 9.076 9.220 8.939 8.939 29,537 -0.25(-2.74%)
Nov 18, 2004 9.267 9.318 9.187 9.190 8,354 -0.11(-1.22%)
Nov 17, 2004 9.194 9.318 9.187 9.304 23,868 +0.12(+1.31%)
Nov 16, 2004 9.318 9.405 9.184 9.184 15,216 -0.13(-1.44%)
Nov 15, 2004 9.318 9.613 9.284 9.318 39,084 -0.07(-0.79%)
Nov 12, 2004 9.375 9.391 9.251 9.391 22,078 -0.08(-0.81%)
Nov 11, 2004 9.385 9.616 9.308 9.468 39,084 +0.08(+0.89%)
Nov 10, 2004 9.234 9.485 9.234 9.385 25,658 -0.01(-0.14%)
Nov 09, 2004 9.405 9.435 9.100 9.398 13,724 +0.11(+1.19%)
Nov 08, 2004 9.163 9.368 9.163 9.287 14,917 -0.12(-1.29%)
Nov 05, 2004 9.321 9.499 9.321 9.409 47,439 +0.01(+0.08%)
Nov 04, 2004 9.247 9.405 9.247 9.401 31,626 +0.12(+1.34%)
Nov 03, 2004 9.053 9.284 9.043 9.277 28,940 +0.31(+3.44%)
Nov 02, 2004 9.029 9.029 8.724 8.969 13,724 -0.02(-0.19%)
Nov 01, 2004 8.976 9.019 8.832 8.986 28,940 -0.05(-0.52%)
Oct 29, 2004 9.368 9.375 9.033 9.033 36,399 -0.32(-3.44%)
Oct 28, 2004 9.336 9.385 9.264 9.355 33,416 -0.03(-0.32%)
Oct 27, 2004 9.039 9.387 9.039 9.385 49,825 +0.22(+2.41%)
Oct 26, 2004 8.909 9.163 8.701 9.163 29,239 +0.28(+3.13%)
Oct 25, 2004 8.721 8.895 8.584 8.885 100,248 +0.03(+0.30%)
Oct 22, 2004 9.174 9.174 8.855 8.858 23,271 -0.30(-3.29%)
Oct 21, 2004 9.019 9.167 8.812 9.160 19,990 +0.22(+2.47%)
Oct 20, 2004 8.671 8.939 8.513 8.939 21,481 +0.16(+1.79%)
Oct 19, 2004 9.055 9.174 8.758 8.781 13,127 -0.31(-3.43%)
Oct 18, 2004 9.056 9.093 8.892 9.093 15,216 +0.11(+1.19%)
Oct 15, 2004 8.905 9.046 8.775 8.986 26,553 +0.16(+1.82%)
Oct 14, 2004 8.887 8.986 8.647 8.825 30,134 +0.01(+0.11%)
Oct 13, 2004 9.160 9.177 8.815 8.815 33,416 -0.31(-3.42%)
Oct 12, 2004 9.066 9.147 8.976 9.127 25,957 +0.08(+0.89%)
Oct 11, 2004 8.969 9.050 8.892 9.046 8,950 +0.17(+1.89%)
Oct 08, 2004 8.964 9.013 8.879 8.879 23,868 -0.17(-1.89%)
Oct 07, 2004 9.100 9.100 8.966 9.050 22,973 -0.12(-1.35%)
Oct 06, 2004 9.066 9.174 8.952 9.174 31,924 +0.12(+1.33%)
Oct 05, 2004 9.063 9.066 9.016 9.053 11,039 +0.05(+0.52%)
Oct 04, 2004 8.848 9.150 8.848 9.006 58,776 +0.06(+0.66%)
Oct 01, 2004 8.677 9.043 8.647 8.947 50,720 +0.37(+4.36%)
Sep 30, 2004 8.684 8.748 8.574 8.574 43,560 -0.11(-1.24%)
Sep 29, 2004 8.456 8.681 8.443 8.681 14,022 +0.22(+2.57%)
Sep 28, 2004 8.191 8.463 8.181 8.463 15,813 +0.28(+3.48%)
Sep 27, 2004 8.349 8.349 8.178 8.178 21,481 -0.20(-2.44%)
Sep 24, 2004 8.416 8.463 8.366 8.383 9,845 +0.04(+0.44%)
Sep 23, 2004 8.419 8.419 8.319 8.346 5,072 -0.07(-0.80%)
Sep 22, 2004 8.614 8.614 8.316 8.413 36,399 -0.32(-3.61%)
Sep 21, 2004 8.607 8.728 8.547 8.728 32,521 +0.21(+2.44%)
Sep 20, 2004 8.827 8.827 8.517 8.520 25,360 -0.23(-2.64%)
Sep 17, 2004 8.879 9.106 8.751 8.751 145,300 -0.13(-1.43%)
Sep 16, 2004 8.895 8.895 8.721 8.879 16,111 +0.04(+0.46%)
Sep 15, 2004 8.761 8.899 8.674 8.838 45,947 +0.06(+0.65%)
Sep 14, 2004 8.805 8.895 8.584 8.781 42,366 -0.11(-1.24%)
Sep 13, 2004 9.023 9.039 8.795 8.892 60,865 -0.04(-0.45%)
Sep 10, 2004 8.895 9.016 8.895 8.932 22,376 -0.03(-0.34%)
Sep 09, 2004 8.543 8.966 8.543 8.962 37,593 +0.42(+4.95%)
Sep 08, 2004 8.681 8.714 8.540 8.540 25,360 -0.17(-2.00%)
Sep 07, 2004 8.691 8.714 8.597 8.714 15,514 +0.04(+0.50%)
Sep 03, 2004 8.698 8.714 8.617 8.671 16,111 -0.02(-0.19%)
Sep 02, 2004 8.533 8.688 8.533 8.688 17,304 +0.31(+3.68%)
Sep 01, 2004 8.379 8.620 8.168 8.379 39,383 +0.06(+0.77%)
Aug 31, 2004 8.262 8.339 8.202 8.316 23,868 +0.05(+0.65%)
Aug 30, 2004 8.322 8.339 8.262 8.262 23,271 -0.07(-0.88%)
Aug 27, 2004 8.289 8.369 8.289 8.336 6,563 +0.04(+0.44%)
Aug 26, 2004 8.379 8.379 8.285 8.299 17,603 -0.08(-0.96%)
Aug 25, 2004 8.195 8.379 8.031 8.379 30,730 +0.17(+2.08%)
Aug 24, 2004 8.289 8.352 8.145 8.208 18,498 +0.06(+0.74%)
Aug 23, 2004 8.242 8.242 8.044 8.148 16,708 -0.09(-1.10%)
Aug 20, 2004 8.031 8.238 8.027 8.238 36,399 +0.26(+3.28%)
Aug 19, 2004 8.067 8.067 7.970 7.977 21,780 -0.01(-0.17%)
Aug 18, 2004 7.722 8.041 7.719 7.990 37,963 +0.24(+3.11%)
Aug 17, 2004 7.964 8.041 7.719 7.749 37,891 -0.04(-0.52%)
Aug 16, 2004 7.716 7.876 7.716 7.789 8,950 +0.15(+1.93%)
Aug 13, 2004 7.695 7.732 7.642 7.642 10,442 -0.02(-0.22%)
Aug 12, 2004 7.726 7.726 7.592 7.659 19,094 -0.14(-1.85%)
Aug 11, 2004 7.917 7.917 7.736 7.803 21,183 -0.18(-2.23%)
Aug 10, 2004 7.712 7.980 7.692 7.980 19,990 +0.31(+3.97%)
Aug 09, 2004 7.695 7.756 7.675 7.675 28,344 -0.03(-0.43%)
Aug 06, 2004 7.806 8.000 7.709 7.709 54,599 -0.15(-1.88%)
Aug 05, 2004 8.047 8.299 7.856 7.856 58,179 -0.19(-2.41%)
Aug 04, 2004 7.960 8.145 7.773 8.051 49,229 +0.04(+0.50%)
Aug 03, 2004 8.248 8.248 7.964 8.011 16,764 -0.15(-1.85%)
Aug 02, 2004 8.248 8.289 8.047 8.161 31,327 -0.10(-1.18%)
Jul 30, 2004 8.356 8.379 8.212 8.259 29,239 +0.01(+0.16%)
Jul 29, 2004 8.235 8.372 8.141 8.245 21,780 +0.01(+0.16%)
Jul 28, 2004 8.245 8.356 8.044 8.232 33,117 -0.15(-1.76%)
Jul 27, 2004 7.920 8.379 7.920 8.379 32,521 +0.46(+5.80%)
Jul 26, 2004 8.124 8.124 7.856 7.920 17,304 -0.05(-0.63%)
Jul 23, 2004 8.118 8.118 7.970 7.970 34,609 -0.16(-2.02%)
Jul 22, 2004 8.297 8.376 8.091 8.135 35,504 -0.12(-1.50%)
Jul 21, 2004 8.383 8.600 8.259 8.259 66,533 -0.17(-2.07%)
Jul 20, 2004 8.326 8.433 8.299 8.433 30,730 +0.13(+1.62%)
Jul 19, 2004 8.138 8.362 7.974 8.299 36,101 +0.13(+1.64%)
Jul 16, 2004 8.513 8.553 8.165 8.165 53,107 -0.39(-4.51%)
Jul 15, 2004 8.433 8.567 8.396 8.550 60,865 +0.03(+0.31%)
Jul 14, 2004 8.426 8.661 8.413 8.523 50,720 -0.02(-0.27%)
Jul 13, 2004 8.523 8.654 8.523 8.547 32,521 +0.20(+2.37%)
Jul 12, 2004 8.205 8.496 8.175 8.349 20,288 +0.12(+1.47%)
Jul 09, 2004 8.279 8.443 8.168 8.228 12,829 +0.00(+0.00%)
Jul 08, 2004 8.483 8.647 8.228 8.228 50,720 -0.30(-3.50%)
Jul 07, 2004 8.634 8.714 8.356 8.527 24,763 +0.06(+0.75%)
Jul 06, 2004 8.654 8.654 8.379 8.463 30,730 -0.25(-2.88%)
Jul 02, 2004 8.473 8.714 8.446 8.714 18,498 +0.21(+2.44%)
Jul 01, 2004 8.825 8.872 8.507 8.507 35,803 -0.22(-2.50%)
Jun 30, 2004 8.835 8.838 8.724 8.724 24,465 -0.08(-0.88%)
Jun 29, 2004 8.560 8.801 8.463 8.801 88,015 +0.19(+2.22%)
Jun 28, 2004 8.238 8.631 8.208 8.610 96,071 +0.10(+1.22%)
Jun 25, 2004 8.145 8.512 8.094 8.507 245,549 +0.44(+5.44%)
Jun 24, 2004 8.252 8.265 8.000 8.067 96,369 -0.06(-0.70%)
Jun 23, 2004 8.141 8.212 8.000 8.124 44,455 +0.20(+2.49%)
Jun 22, 2004 8.111 8.198 7.903 7.927 84,435 -0.25(-3.03%)
Jun 21, 2004 8.148 8.175 8.041 8.175 26,255 +0.06(+0.70%)
Jun 18, 2004 8.041 8.145 7.994 8.118 119,940 +0.00(+0.04%)
Jun 17, 2004 8.198 8.205 7.997 8.114 38,488 +0.01(+0.08%)
Jun 16, 2004 7.974 8.145 7.974 8.108 54,897 +0.06(+0.75%)
Jun 15, 2004 7.871 8.091 7.779 8.047 33,416 +0.25(+3.22%)
Jun 14, 2004 8.168 8.168 7.786 7.796 72,501 -0.35(-4.24%)
Jun 10, 2004 8.124 8.181 7.947 8.141 109,795 +0.15(+1.89%)
Jun 09, 2004 8.170 8.195 7.943 7.990 72,202 -0.15(-1.89%)
Jun 08, 2004 8.151 8.205 8.128 8.145 52,809 -0.09(-1.10%)
Jun 07, 2004 8.101 8.235 8.004 8.235 22,973 +0.20(+2.55%)
Jun 04, 2004 8.143 8.205 8.027 8.031 26,553 -0.04(-0.54%)
Jun 03, 2004 8.067 8.161 8.064 8.074 48,334 -0.04(-0.45%)
Jun 02, 2004 8.208 8.212 8.084 8.111 52,809 +0.03(+0.33%)
Jun 01, 2004 8.069 8.161 8.004 8.084 45,052 +0.01(+0.12%)
May 28, 2004 8.205 8.232 8.074 8.074 53,406 -0.10(-1.23%)
May 27, 2004 8.191 8.272 8.155 8.175 54,002 -0.03(-0.37%)
May 26, 2004 8.191 8.289 8.191 8.205 50,422 +0.01(+0.12%)
May 25, 2004 8.191 8.238 8.141 8.195 79,661 +0.05(+0.66%)
May 24, 2004 8.078 8.165 7.984 8.141 32,222 +0.19(+2.36%)
May 21, 2004 7.922 8.021 7.876 7.954 56,986 +0.05(+0.64%)
May 20, 2004 8.091 8.161 7.890 7.903 49,527 -0.19(-2.32%)
May 19, 2004 8.238 8.346 8.088 8.091 31,327 -0.11(-1.39%)
May 18, 2004 8.135 8.208 8.108 8.205 22,973 -0.03(-0.37%)
May 17, 2004 8.212 8.248 8.111 8.235 45,947 +0.06(+0.78%)
May 14, 2004 8.280 8.379 8.171 8.171 66,832 -0.07(-0.85%)
May 13, 2004 8.450 8.527 8.222 8.242 16,409 -0.15(-1.84%)
May 12, 2004 8.426 8.429 8.218 8.396 63,848 +0.00(+0.00%)
May 11, 2004 8.202 8.409 8.161 8.396 71,307 +0.13(+1.62%)
May 10, 2004 8.399 8.441 8.212 8.262 31,626 -0.18(-2.18%)
May 07, 2004 8.688 8.688 8.383 8.446 93,386 +0.06(+0.76%)
May 06, 2004 8.765 8.778 8.379 8.383 141,421 -0.38(-4.36%)
May 05, 2004 8.855 8.879 8.765 8.765 30,432 -0.00(-0.04%)
May 04, 2004 8.765 8.848 8.765 8.768 27,747 -0.03(-0.38%)
May 03, 2004 8.724 8.858 8.614 8.801 50,124 +0.09(+1.00%)
Apr 30, 2004 8.788 8.885 8.714 8.714 48,334 -0.10(-1.14%)
Apr 29, 2004 8.869 8.939 8.748 8.815 72,202 +0.01(+0.15%)
Apr 28, 2004 8.865 8.885 8.765 8.801 54,599 -0.11(-1.24%)
Apr 27, 2004 8.798 8.912 8.647 8.912 157,831 +0.16(+1.80%)
Apr 26, 2004 9.043 9.043 8.748 8.755 73,992 -0.19(-2.17%)
Apr 23, 2004 8.882 9.180 8.882 8.949 82,645 -0.31(-3.30%)
Apr 22, 2004 9.301 9.405 9.200 9.254 92,789 +0.01(+0.15%)
Apr 21, 2004 8.956 9.301 8.858 9.241 42,068 +0.24(+2.72%)
Apr 20, 2004 9.194 9.340 8.996 8.996 51,914 -0.17(-1.86%)
Apr 19, 2004 9.190 9.190 8.915 9.167 55,196 -0.04(-0.47%)
Apr 16, 2004 9.019 9.368 8.882 9.210 36,101 +0.15(+1.70%)
Apr 15, 2004 8.842 9.127 8.721 9.056 48,035 +0.24(+2.70%)
Apr 14, 2004 8.848 9.013 8.721 8.818 26,553 -0.31(-3.41%)
Apr 13, 2004 9.395 9.395 8.731 9.130 78,468 +0.02(+0.18%)
Apr 12, 2004 9.405 9.405 9.070 9.113 25,360 -0.19(-2.02%)
Apr 08, 2004 9.344 9.418 9.291 9.301 11,635 +0.01(+0.08%)
Apr 07, 2004 9.257 9.381 9.050 9.294 48,334 -0.05(-0.50%)
Apr 06, 2004 9.428 9.552 9.341 9.341 15,216 -0.22(-2.35%)
Apr 05, 2004 9.418 9.566 9.385 9.566 51,019 +0.16(+1.75%)
Apr 02, 2004 9.344 9.442 9.127 9.401 74,589 +0.08(+0.90%)
Apr 01, 2004 9.184 9.318 9.184 9.318 36,399 +0.09(+0.94%)
Mar 31, 2004 9.207 9.234 9.113 9.231 28,642 +0.04(+0.47%)
Mar 30, 2004 9.210 9.214 9.063 9.187 11,934 -0.01(-0.11%)
Mar 29, 2004 8.981 9.220 8.981 9.197 31,626 +0.26(+2.96%)
Mar 26, 2004 9.103 9.224 8.915 8.932 22,376 -0.12(-1.37%)
Mar 25, 2004 8.714 9.070 8.714 9.056 34,609 +0.31(+3.52%)
Mar 24, 2004 8.734 8.869 8.734 8.748 34,609 +0.00(+0.04%)
Mar 23, 2004 8.714 8.879 8.714 8.745 14,917 +0.03(+0.31%)
Mar 22, 2004 8.755 8.755 8.651 8.718 71,606 -0.06(-0.73%)
Mar 19, 2004 8.999 9.016 8.748 8.781 47,439 +0.00(+0.00%)
Mar 18, 2004 8.848 8.929 8.781 8.781 33,416 -0.09(-0.98%)
Mar 17, 2004 8.832 8.946 8.822 8.869 53,704 -0.01(-0.08%)
Mar 16, 2004 8.781 8.949 8.667 8.875 34,311 +0.19(+2.24%)
Mar 15, 2004 8.905 9.083 8.677 8.681 43,858 -0.37(-4.07%)
Mar 12, 2004 8.805 9.050 8.734 9.050 51,317 +0.28(+3.21%)
Mar 11, 2004 8.899 9.003 8.768 8.768 30,730 -0.13(-1.43%)
Mar 10, 2004 8.734 9.050 8.731 8.895 35,803 +0.16(+1.88%)
Mar 09, 2004 8.721 8.919 8.718 8.731 42,366 -0.06(-0.72%)
Mar 08, 2004 8.912 9.140 8.795 8.795 34,609 -0.18(-2.05%)
Mar 05, 2004 9.112 9.234 8.979 8.979 11,934 -0.25(-2.76%)
Mar 04, 2004 8.999 9.234 8.882 9.234 12,829 +0.23(+2.53%)
Mar 03, 2004 9.050 9.133 8.882 9.006 12,232 -0.17(-1.86%)
Mar 02, 2004 9.355 9.355 9.050 9.177 13,426 -0.00(-0.04%)
Mar 01, 2004 9.145 9.271 9.090 9.180 16,111 -0.00(-0.04%)
Feb 27, 2004 9.051 9.284 9.051 9.184 25,957 -0.10(-1.08%)
Feb 26, 2004 8.993 9.284 8.966 9.284 32,521 +0.11(+1.21%)
Feb 25, 2004 9.143 9.294 8.941 9.174 12,232 +0.16(+1.75%)
Feb 24, 2004 8.848 9.147 8.748 9.016 21,780 +0.14(+1.59%)
Feb 23, 2004 8.852 9.006 8.714 8.875 48,035 +0.14(+1.61%)
Feb 20, 2004 8.858 8.972 8.724 8.734 39,084 -0.12(-1.36%)
Feb 19, 2004 9.204 9.385 8.855 8.855 31,029 -0.39(-4.21%)
Feb 18, 2004 9.284 9.385 9.147 9.244 11,635 -0.13(-1.39%)
Feb 17, 2004 8.865 9.375 8.865 9.375 22,675 +0.42(+4.68%)
Feb 13, 2004 9.123 9.314 8.956 8.956 72,799 -0.17(-1.84%)
Feb 12, 2004 9.552 9.552 9.120 9.123 27,747 -0.43(-4.49%)
Feb 11, 2004 9.381 9.552 9.381 9.552 8,055 +0.08(+0.89%)
Feb 10, 2004 9.287 9.532 9.267 9.468 33,117 +0.17(+1.84%)
Feb 09, 2004 9.452 9.453 9.291 9.298 8,950 -0.17(-1.81%)
Feb 06, 2004 9.381 9.552 9.157 9.469 56,091 +0.17(+1.84%)
Feb 05, 2004 9.375 9.385 9.050 9.298 19,393 +0.25(+2.74%)
Feb 04, 2004 9.113 9.204 9.050 9.050 85,628 -0.13(-1.42%)
Feb 03, 2004 9.056 9.301 9.056 9.180 20,885 +0.10(+1.11%)
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.