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

Simmons First Natl (NQ: SFNC )

18.09 +0.11 (+0.64%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 6, 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 31, 2005 8.362 8.379 8.225 8.225 39,860 -0.14(-1.68%)
May 27, 2005 8.372 8.379 8.332 8.366 24,987 +0.00(+0.04%)
May 26, 2005 8.212 8.362 8.212 8.362 17,492 +0.18(+2.21%)
May 25, 2005 8.124 8.269 7.930 8.181 45,487 -0.06(-0.77%)
May 24, 2005 8.238 8.245 8.198 8.245 80,556 -0.01(-0.16%)
May 23, 2005 8.228 8.295 8.128 8.259 22,711 +0.05(+0.57%)
May 20, 2005 8.295 8.295 8.071 8.212 21,159 +0.04(+0.45%)
May 19, 2005 7.900 8.205 7.900 8.175 128,890 +0.09(+1.16%)
May 18, 2005 7.809 8.124 7.692 8.081 77,573 +0.34(+4.42%)
May 17, 2005 7.461 7.809 7.461 7.739 28,144 +0.13(+1.67%)
May 16, 2005 7.327 7.625 7.327 7.612 40,218 +0.44(+6.12%)
May 13, 2005 7.380 7.585 7.173 7.173 44,765 -0.24(-3.21%)
May 12, 2005 7.833 7.880 7.360 7.411 47,692 -0.40(-5.07%)
May 11, 2005 7.927 7.954 7.709 7.806 60,951 +0.03(+0.43%)
May 10, 2005 7.846 8.004 7.762 7.773 75,052 -0.27(-3.37%)
May 09, 2005 8.044 8.114 7.960 8.044 52,260 +0.06(+0.71%)
May 06, 2005 8.044 8.124 7.880 7.987 38,694 +0.13(+1.71%)
May 05, 2005 8.191 8.191 7.789 7.853 58,845 -0.31(-3.74%)
May 04, 2005 7.980 8.161 7.927 8.158 49,011 +0.27(+3.49%)
May 03, 2005 7.860 8.044 7.860 7.883 36,948 +0.02(+0.30%)
May 02, 2005 8.031 8.057 7.675 7.860 82,621 -0.09(-1.14%)
Apr 29, 2005 7.940 7.977 7.716 7.950 59,072 +0.15(+1.89%)
Apr 28, 2005 7.699 8.004 7.689 7.803 97,912 +0.01(+0.09%)
Apr 27, 2005 7.595 7.943 7.558 7.796 24,531 +0.10(+1.35%)
Apr 26, 2005 7.773 7.974 7.692 7.692 47,773 -0.11(-1.38%)
Apr 25, 2005 7.873 7.970 7.709 7.799 33,252 +0.05(+0.65%)
Apr 22, 2005 8.178 8.235 7.729 7.749 75,744 -0.44(-5.36%)
Apr 21, 2005 7.685 8.188 7.575 8.188 58,051 +0.67(+8.87%)
Apr 20, 2005 8.027 8.027 7.514 7.521 92,136 -0.50(-6.19%)
Apr 19, 2005 7.618 8.044 7.618 8.017 89,713 +0.54(+7.22%)
Apr 18, 2005 7.340 7.638 7.340 7.478 39,914 +0.14(+1.87%)
Apr 15, 2005 7.783 7.783 7.280 7.340 59,218 -0.33(-4.28%)
Apr 14, 2005 7.749 7.847 7.662 7.669 79,345 -0.04(-0.56%)
Apr 13, 2005 7.937 8.057 7.709 7.712 36,432 -0.29(-3.68%)
Apr 12, 2005 7.830 8.034 7.679 8.007 117,374 +0.17(+2.18%)
Apr 11, 2005 8.088 8.088 7.836 7.836 31,157 -0.17(-2.13%)
Apr 08, 2005 8.222 8.309 7.974 8.007 80,506 -0.36(-4.25%)
Apr 07, 2005 8.326 8.483 8.222 8.362 59,588 +0.04(+0.44%)
Apr 06, 2005 8.232 8.446 8.165 8.326 63,741 +0.19(+2.39%)
Apr 05, 2005 8.121 8.185 7.994 8.131 47,095 -0.07(-0.86%)
Apr 04, 2005 8.078 8.332 7.977 8.202 67,960 +0.14(+1.75%)
Apr 01, 2005 8.376 8.379 7.954 8.061 60,465 -0.26(-3.10%)
Mar 31, 2005 8.480 8.496 8.151 8.319 109,789 -0.14(-1.63%)
Mar 30, 2005 7.997 8.456 7.997 8.456 58,713 +0.41(+5.06%)
Mar 29, 2005 7.994 8.329 7.907 8.049 207,236 -0.11(-1.34%)
Mar 28, 2005 7.997 8.178 7.833 8.158 49,542 +0.40(+5.14%)
Mar 24, 2005 7.615 7.913 7.615 7.759 29,656 +0.13(+1.76%)
Mar 23, 2005 7.913 8.011 7.625 7.625 71,865 -0.31(-3.93%)
Mar 22, 2005 7.943 8.178 7.920 7.937 45,947 +0.01(+0.08%)
Mar 21, 2005 7.876 7.960 7.876 7.930 25,455 +0.01(+0.17%)
Mar 18, 2005 8.195 8.195 7.830 7.917 183,502 -0.13(-1.58%)
Mar 17, 2005 8.158 8.158 7.927 8.044 27,541 +0.00(+0.04%)
Mar 16, 2005 7.987 8.205 7.987 8.041 47,453 -0.11(-1.40%)
Mar 15, 2005 8.245 8.262 8.094 8.155 30,008 +0.03(+0.37%)
Mar 14, 2005 8.088 8.178 8.031 8.124 75,463 +0.07(+0.87%)
Mar 11, 2005 8.131 8.208 8.034 8.054 72,635 -0.06(-0.78%)
Mar 10, 2005 8.118 8.171 8.081 8.118 80,034 -0.07(-0.86%)
Mar 09, 2005 8.292 8.413 8.124 8.188 110,201 -0.17(-2.04%)
Mar 08, 2005 8.443 8.523 8.346 8.359 56,652 -0.24(-2.84%)
Mar 07, 2005 8.741 8.751 8.567 8.604 18,080 -0.07(-0.77%)
Mar 04, 2005 8.808 8.828 8.346 8.671 41,471 -0.01(-0.08%)
Mar 03, 2005 8.768 8.801 8.651 8.677 22,302 -0.00(-0.04%)
Mar 02, 2005 8.550 8.724 8.550 8.681 22,705 +0.01(+0.12%)
Mar 01, 2005 8.714 8.718 8.564 8.671 54,963 -0.04(-0.50%)
Feb 28, 2005 8.597 8.714 8.597 8.714 115,446 +0.13(+1.52%)
Feb 25, 2005 8.178 8.584 8.178 8.584 30,304 +0.25(+3.06%)
Feb 24, 2005 8.165 8.329 7.987 8.329 25,957 +0.12(+1.43%)
Feb 23, 2005 8.269 8.302 7.994 8.212 49,724 +0.17(+2.08%)
Feb 22, 2005 8.295 8.315 8.044 8.044 56,345 -0.29(-3.54%)
Feb 18, 2005 8.553 8.553 8.339 8.339 39,866 -0.04(-0.48%)
Feb 17, 2005 8.480 8.728 8.379 8.379 57,201 -0.24(-2.76%)
Feb 16, 2005 8.550 8.677 8.446 8.617 67,813 +0.00(+0.04%)
Feb 15, 2005 8.825 8.889 8.513 8.614 89,304 -0.21(-2.43%)
Feb 14, 2005 8.741 8.882 8.741 8.828 21,395 -0.07(-0.75%)
Feb 11, 2005 8.580 8.895 8.423 8.895 23,039 +0.35(+4.08%)
Feb 10, 2005 8.724 8.765 8.433 8.547 58,657 -0.04(-0.51%)
Feb 09, 2005 8.875 9.063 8.553 8.590 54,853 -0.44(-4.83%)
Feb 08, 2005 9.050 9.113 8.936 9.026 29,015 -0.01(-0.15%)
Feb 07, 2005 8.986 9.073 8.946 9.039 9,845 +0.04(+0.48%)
Feb 04, 2005 8.815 8.996 8.698 8.996 24,513 +0.28(+3.23%)
Feb 03, 2005 8.691 8.768 8.654 8.714 25,360 -0.02(-0.19%)
Feb 02, 2005 8.892 8.899 8.718 8.731 42,184 -0.24(-2.73%)
Feb 01, 2005 9.093 9.093 8.915 8.976 32,479 -0.12(-1.29%)
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%)
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.