Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ameris Bancorp
(NQ:
ABCB
)
60.00
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
5.952
6.148
5.415
5.585
53,230
-0.30(-5.07%)
Apr 29, 2009
5.415
5.969
5.415
5.884
32,537
+0.57(+10.75%)
Apr 28, 2009
4.895
5.406
4.895
5.312
11,561
+0.35(+7.04%)
Apr 27, 2009
5.312
5.449
4.963
4.963
34,645
-0.55(-9.91%)
Apr 24, 2009
5.406
5.628
5.295
5.509
26,670
+0.17(+3.19%)
Apr 23, 2009
5.909
5.909
5.116
5.338
39,863
-0.58(-9.80%)
Apr 22, 2009
6.284
6.907
5.867
5.918
26,178
-0.55(-8.56%)
Apr 21, 2009
5.338
6.609
4.860
6.472
26,732
+1.12(+20.86%)
Apr 20, 2009
6.685
6.685
5.176
5.355
45,241
-1.54(-22.37%)
Apr 17, 2009
6.830
7.154
6.762
6.898
35,475
+0.09(+1.38%)
Apr 16, 2009
6.574
6.890
6.216
6.805
17,664
+0.35(+5.42%)
Apr 15, 2009
5.918
6.634
5.918
6.455
16,492
+0.49(+8.30%)
Apr 14, 2009
6.404
6.404
5.943
5.960
28,283
-0.68(-10.27%)
Apr 13, 2009
6.054
6.762
5.688
6.643
23,580
+0.61(+10.18%)
Apr 09, 2009
5.423
6.029
4.903
6.029
46,069
+0.77(+14.59%)
Apr 08, 2009
5.031
5.841
5.031
5.261
11,081
+0.29(+5.83%)
Apr 07, 2009
5.653
5.756
4.912
4.971
19,550
-0.80(-13.88%)
Apr 06, 2009
5.500
6.361
5.133
5.773
53,073
+0.14(+2.42%)
Apr 03, 2009
5.159
5.739
5.091
5.636
39,664
+0.52(+10.17%)
Apr 02, 2009
4.664
5.116
4.434
5.116
55,833
+0.61(+13.42%)
Apr 01, 2009
3.982
4.511
3.863
4.511
26,618
+0.49(+12.31%)
Mar 31, 2009
4.758
4.758
3.965
4.016
44,632
-0.63(-13.58%)
Mar 30, 2009
4.878
4.878
4.445
4.647
29,082
-1.11(-19.28%)
Mar 26, 2009
5.503
5.771
5.359
5.757
27,488
+0.30(+5.59%)
Mar 25, 2009
5.173
5.452
5.020
5.452
63,472
+0.33(+6.45%)
Mar 24, 2009
5.537
5.655
5.122
5.122
25,597
-0.52(-9.30%)
Mar 23, 2009
4.690
5.647
4.648
5.647
47,882
+1.14(+25.38%)
Mar 20, 2009
5.605
5.605
4.504
4.504
54,775
-1.02(-18.40%)
Mar 19, 2009
6.206
6.206
5.393
5.520
18,566
-0.53(-8.81%)
Mar 18, 2009
6.273
6.341
5.706
6.053
54,855
-0.30(-4.67%)
Mar 17, 2009
5.130
6.350
5.088
6.350
19,586
+1.21(+23.56%)
Mar 16, 2009
5.300
5.495
5.097
5.139
25,804
-0.09(-1.78%)
Mar 13, 2009
5.257
5.602
5.232
5.232
21,208
+0.00(+0.00%)
Mar 12, 2009
4.013
5.291
4.013
5.232
49,602
+1.18(+29.02%)
Mar 11, 2009
3.928
4.606
3.928
4.055
34,238
+0.18(+4.59%)
Mar 10, 2009
3.353
3.886
3.305
3.877
35,059
+0.66(+20.53%)
Mar 09, 2009
3.310
3.818
2.923
3.217
29,380
-0.14(-4.28%)
Mar 06, 2009
3.149
3.386
2.963
3.361
26,304
+0.26(+8.47%)
Mar 05, 2009
3.539
3.539
2.929
3.099
59,754
-0.58(-15.67%)
Mar 04, 2009
3.386
3.894
3.386
3.674
38,831
-0.25(-6.26%)
Mar 02, 2009
4.089
4.123
3.920
3.920
27,050
-0.29(-6.84%)
Feb 27, 2009
4.343
4.445
4.208
4.208
25,025
-0.15(-3.50%)
Feb 26, 2009
4.343
4.495
4.250
4.360
52,477
+0.09(+2.18%)
Feb 25, 2009
5.054
5.054
4.140
4.267
47,951
-0.84(-16.42%)
Feb 24, 2009
4.419
5.241
4.123
5.105
65,170
+0.77(+17.77%)
Feb 23, 2009
5.003
5.003
4.148
4.335
48,841
-0.62(-12.48%)
Feb 20, 2009
4.834
5.274
4.436
4.953
80,708
+0.12(+2.45%)
Feb 19, 2009
4.673
5.681
4.631
4.834
63,223
+0.24(+5.16%)
Feb 18, 2009
5.003
5.122
4.326
4.597
38,123
-0.24(-4.90%)
Feb 17, 2009
5.130
5.300
4.834
4.834
36,827
-0.47(-8.79%)
Feb 13, 2009
5.359
5.723
5.173
5.300
46,005
-0.04(-0.79%)
Feb 12, 2009
5.139
5.605
5.105
5.342
39,192
-0.35(-6.10%)
Feb 11, 2009
6.036
6.045
5.511
5.689
64,610
-0.31(-5.22%)
Feb 10, 2009
7.128
7.264
6.002
6.002
30,193
-1.18(-16.39%)
Feb 09, 2009
7.255
7.526
7.112
7.179
17,290
-0.14(-1.97%)
Feb 06, 2009
7.315
7.323
6.426
7.323
44,662
+0.30(+4.34%)
Feb 05, 2009
6.722
7.154
6.553
7.018
34,987
+0.24(+3.50%)
Feb 04, 2009
6.815
7.145
6.714
6.781
39,496
-0.05(-0.74%)
Feb 03, 2009
6.832
6.985
6.637
6.832
32,044
+0.07(+1.00%)
Feb 02, 2009
6.925
7.171
6.570
6.764
25,330
+0.28(+4.31%)
Jan 30, 2009
7.992
7.992
6.485
6.485
20,299
-1.65(-20.29%)
Jan 29, 2009
8.094
8.398
7.730
8.136
30,416
-0.12(-1.44%)
Jan 28, 2009
7.552
8.305
7.552
8.254
24,263
+0.92(+12.59%)
Jan 27, 2009
6.959
7.620
6.959
7.332
23,986
+0.39(+5.61%)
Jan 26, 2009
6.612
7.374
6.612
6.942
15,604
+0.36(+5.40%)
Jan 23, 2009
6.544
7.433
6.544
6.587
14,874
-0.21(-3.11%)
Jan 22, 2009
7.044
7.095
6.621
6.798
17,450
-0.47(-6.52%)
Jan 21, 2009
6.621
7.272
6.350
7.272
57,757
+0.77(+11.85%)
Jan 20, 2009
8.034
8.034
6.502
6.502
52,089
-1.68(-20.58%)
Jan 16, 2009
8.373
8.373
7.924
8.187
34,622
-0.31(-3.69%)
Jan 15, 2009
8.051
8.508
7.543
8.500
56,705
+0.46(+5.68%)
Jan 14, 2009
8.644
8.712
7.848
8.043
54,938
-0.63(-7.32%)
Jan 13, 2009
8.551
9.016
8.508
8.678
29,933
+0.07(+0.79%)
Jan 12, 2009
9.059
9.347
8.610
8.610
14,891
-0.47(-5.13%)
Jan 09, 2009
9.444
9.651
8.906
9.076
47,346
-0.45(-4.71%)
Jan 08, 2009
9.347
9.643
9.304
9.524
20,369
+0.13(+1.35%)
Jan 07, 2009
9.364
9.660
9.364
9.397
29,068
-0.20(-2.12%)
Jan 06, 2009
9.939
10.04
9.364
9.601
42,282
-0.33(-3.32%)
Jan 05, 2009
9.745
10.02
9.313
9.931
36,805
+0.22(+2.27%)
Jan 02, 2009
10.05
10.12
9.321
9.711
49,998
-0.32(-3.21%)
Dec 31, 2008
9.160
10.12
8.500
10.03
131,918
+0.90(+9.82%)
Dec 30, 2008
8.525
9.152
8.263
9.135
17,476
+0.67(+7.90%)
Dec 29, 2008
8.873
9.203
8.254
8.466
18,402
-0.41(-4.67%)
Dec 26, 2008
8.805
8.881
8.610
8.881
8,795
-0.17(-1.87%)
Dec 24, 2008
8.695
9.194
8.678
9.050
3,990
+0.41(+4.69%)
Dec 23, 2008
9.007
9.226
8.350
8.645
15,849
-0.20(-2.29%)
Dec 22, 2008
9.740
10.21
8.375
8.847
40,404
-0.80(-8.30%)
Dec 19, 2008
9.799
10.32
9.454
9.648
112,460
+0.31(+3.34%)
Dec 18, 2008
9.260
9.542
9.092
9.336
29,257
+0.11(+1.19%)
Dec 17, 2008
9.387
9.496
8.982
9.226
64,258
-0.34(-3.52%)
Dec 16, 2008
8.974
9.639
8.446
9.563
83,565
+0.84(+9.66%)
Dec 15, 2008
9.041
9.041
8.333
8.721
40,737
-0.29(-3.18%)
Dec 12, 2008
8.215
9.024
8.081
9.007
40,202
+0.50(+5.84%)
Dec 11, 2008
8.704
9.648
8.308
8.510
39,099
-0.42(-4.72%)
Dec 10, 2008
8.611
8.957
7.996
8.932
9,188
+0.48(+5.68%)
Dec 09, 2008
9.298
9.681
8.418
8.451
36,291
-1.24(-12.78%)
Dec 08, 2008
9.269
9.690
8.915
9.690
46,725
+0.51(+5.50%)
Dec 05, 2008
8.409
9.243
7.760
9.184
34,575
+0.56(+6.45%)
Dec 04, 2008
9.117
9.269
8.519
8.628
25,544
-0.73(-7.83%)
Dec 03, 2008
8.889
9.681
8.392
9.361
36,710
+0.52(+5.91%)
Dec 02, 2008
7.828
8.957
7.499
8.839
21,744
+0.93(+11.71%)
Dec 01, 2008
7.693
8.300
6.530
7.912
85,892
-0.09(-1.16%)
Nov 28, 2008
7.777
8.005
7.651
8.005
5,993
+0.05(+0.64%)
Nov 26, 2008
7.331
7.954
6.926
7.954
43,190
+0.33(+4.31%)
Nov 25, 2008
7.836
7.963
7.440
7.626
10,141
+0.00(+0.00%)
Nov 24, 2008
7.600
7.760
7.162
7.626
29,698
-0.13(-1.74%)
Nov 21, 2008
6.429
7.954
6.395
7.760
54,271
+1.70(+28.09%)
Nov 20, 2008
6.892
7.347
5.915
6.058
42,802
-0.68(-10.13%)
Nov 19, 2008
7.600
7.752
6.741
6.741
21,546
-0.98(-12.66%)
Nov 18, 2008
7.583
7.743
7.162
7.718
26,821
+0.10(+1.33%)
Nov 17, 2008
7.322
8.022
7.322
7.617
12,735
+0.29(+4.03%)
Nov 14, 2008
7.735
8.300
7.162
7.322
29,559
-0.56(-7.06%)
Nov 13, 2008
6.741
8.005
6.741
7.878
59,883
+1.31(+19.87%)
Nov 12, 2008
8.527
8.552
6.572
6.572
43,841
-2.18(-24.93%)
Nov 11, 2008
8.300
8.814
8.038
8.755
19,463
+0.44(+5.27%)
Nov 10, 2008
9.269
9.631
8.308
8.316
24,554
-0.91(-9.86%)
Nov 07, 2008
8.873
9.269
8.662
9.226
14,996
+0.24(+2.62%)
Nov 06, 2008
8.712
9.412
8.637
8.991
29,076
+0.17(+1.91%)
Nov 05, 2008
9.277
9.639
8.645
8.822
26,176
-0.66(-6.93%)
Nov 04, 2008
9.648
9.833
8.830
9.479
20,091
-0.09(-0.97%)
Nov 03, 2008
9.462
10.00
8.991
9.572
13,901
+0.27(+2.90%)
Oct 31, 2008
8.746
9.302
8.729
9.302
45,364
+0.43(+4.84%)
Oct 30, 2008
8.510
8.957
8.224
8.873
17,440
+0.62(+7.56%)
Oct 29, 2008
8.670
8.814
8.215
8.249
31,965
-0.44(-5.04%)
Oct 28, 2008
8.603
8.814
8.215
8.687
52,811
+0.38(+4.56%)
Oct 27, 2008
8.333
8.637
8.215
8.308
32,613
-0.08(-0.90%)
Oct 24, 2008
8.375
8.738
8.055
8.384
12,253
-0.23(-2.64%)
Oct 23, 2008
8.477
9.108
8.460
8.611
28,998
+0.19(+2.20%)
Oct 22, 2008
9.075
9.555
8.426
8.426
34,042
-0.39(-4.40%)
Oct 21, 2008
10.15
10.15
8.561
8.814
37,854
-1.79(-16.85%)
Oct 20, 2008
11.64
11.64
10.41
10.60
35,258
-0.80(-7.02%)
Oct 17, 2008
11.16
11.80
11.16
11.40
73,523
-0.57(-4.78%)
Oct 16, 2008
10.07
12.32
8.814
11.97
45,070
+1.89(+18.71%)
Oct 15, 2008
11.38
11.79
10.00
10.09
28,156
-1.26(-11.14%)
Oct 14, 2008
12.42
12.44
10.77
11.35
46,635
-0.57(-4.81%)
Oct 13, 2008
10.95
12.13
10.21
11.92
94,698
+0.99(+9.01%)
Oct 10, 2008
8.165
10.95
7.583
10.94
64,318
+2.60(+31.11%)
Oct 09, 2008
9.412
9.412
8.207
8.342
58,580
-1.06(-11.29%)
Oct 08, 2008
8.477
10.95
8.477
9.403
57,583
+0.56(+6.39%)
Oct 07, 2008
10.89
11.16
8.477
8.839
34,423
-2.03(-18.68%)
Oct 06, 2008
10.53
11.38
8.426
10.87
47,612
-0.12(-1.07%)
Oct 03, 2008
12.03
12.12
10.99
10.99
19,988
-0.71(-6.05%)
Oct 02, 2008
11.65
11.80
11.27
11.70
10,110
+0.24(+2.06%)
Oct 01, 2008
12.14
12.35
11.11
11.46
10,073
-1.05(-8.42%)
Sep 30, 2008
10.32
12.51
10.28
12.51
65,125
+2.19(+21.22%)
Sep 29, 2008
11.80
12.51
8.426
10.32
39,151
-1.47(-12.44%)
Sep 26, 2008
11.07
12.21
10.43
11.79
44,407
-0.44(-3.59%)
Sep 25, 2008
12.16
12.47
11.77
12.23
30,408
+0.45(+3.78%)
Sep 24, 2008
12.09
12.17
11.37
11.78
16,012
-0.38(-3.11%)
Sep 23, 2008
12.08
12.60
11.81
12.16
43,119
-0.26(-2.10%)
Sep 22, 2008
12.09
12.76
12.09
12.42
33,014
-0.24(-1.86%)
Sep 19, 2008
13.67
13.67
10.44
12.66
276,910
+0.86(+7.26%)
Sep 18, 2008
9.204
11.83
9.112
11.80
161,481
+2.28(+24.01%)
Sep 17, 2008
11.03
11.03
9.490
9.515
31,292
-1.61(-14.49%)
Sep 16, 2008
10.41
11.13
9.825
11.13
52,291
+0.88(+8.61%)
Sep 15, 2008
10.75
11.13
10.25
10.25
42,839
-0.55(-5.13%)
Sep 12, 2008
10.78
10.85
10.31
10.80
23,564
-0.06(-0.54%)
Sep 11, 2008
10.58
10.93
10.29
10.86
49,769
+0.03(+0.23%)
Sep 10, 2008
10.65
11.06
10.27
10.83
50,069
+0.49(+4.71%)
Sep 09, 2008
10.29
11.04
10.29
10.35
73,976
-0.25(-2.38%)
Sep 08, 2008
10.40
10.71
10.25
10.60
24,050
+0.39(+3.78%)
Sep 05, 2008
10.15
10.30
10.04
10.21
9,176
+0.02(+0.16%)
Sep 04, 2008
10.29
10.71
10.19
10.20
33,522
-0.26(-2.49%)
Sep 03, 2008
10.28
10.49
10.28
10.46
17,449
+0.13(+1.30%)
Sep 02, 2008
10.23
10.33
9.641
10.32
32,278
+0.23(+2.25%)
Aug 29, 2008
10.57
10.58
10.08
10.09
31,211
-0.57(-5.35%)
Aug 28, 2008
10.37
10.67
9.993
10.67
21,264
+0.38(+3.67%)
Aug 27, 2008
10.00
10.46
10.00
10.29
32,087
+0.29(+2.94%)
Aug 26, 2008
9.683
9.993
9.683
9.993
12,319
+0.29(+3.03%)
Aug 25, 2008
10.11
10.25
9.700
9.700
24,992
-0.48(-4.70%)
Aug 22, 2008
10.00
10.20
9.729
10.18
21,067
+0.16(+1.59%)
Aug 21, 2008
10.15
10.29
9.750
10.02
13,516
-0.29(-2.77%)
Aug 20, 2008
10.25
10.40
10.10
10.30
18,897
+0.11(+1.07%)
Aug 19, 2008
10.61
10.61
9.867
10.20
13,645
-0.46(-4.33%)
Aug 18, 2008
10.61
10.69
10.05
10.66
31,860
-0.08(-0.70%)
Aug 15, 2008
10.92
10.92
10.50
10.73
68,194
-0.06(-0.54%)
Aug 14, 2008
10.40
10.90
10.32
10.79
17,693
+0.30(+2.88%)
Aug 13, 2008
10.25
10.86
10.08
10.49
27,973
+0.19(+1.88%)
Aug 12, 2008
10.42
10.62
10.09
10.30
42,635
-0.21(-2.00%)
Aug 11, 2008
9.599
10.64
8.885
10.51
58,443
+0.94(+9.83%)
Aug 08, 2008
8.910
9.607
8.910
9.565
34,281
+0.62(+6.95%)
Aug 07, 2008
9.733
9.733
8.851
8.944
45,722
-0.89(-9.05%)
Aug 06, 2008
9.582
9.847
9.036
9.834
53,995
+0.25(+2.63%)
Aug 05, 2008
9.112
9.582
8.952
9.582
27,365
+0.63(+7.04%)
Aug 04, 2008
9.439
9.439
8.801
8.952
37,760
-0.45(-4.82%)
Aug 01, 2008
9.078
9.448
8.843
9.406
30,261
+0.39(+4.38%)
Jul 31, 2008
9.565
9.590
9.011
9.011
62,342
-0.71(-7.34%)
Jul 30, 2008
9.725
9.800
9.145
9.725
57,500
+0.11(+1.14%)
Jul 29, 2008
9.616
9.725
8.717
9.616
67,664
+0.97(+11.27%)
Jul 28, 2008
9.145
9.145
8.532
8.641
32,938
-0.53(-5.77%)
Jul 25, 2008
8.725
9.229
8.583
9.170
49,209
+0.53(+6.12%)
Jul 24, 2008
8.751
8.935
8.499
8.641
32,478
-0.05(-0.58%)
Jul 23, 2008
8.490
9.061
8.356
8.692
53,062
+0.18(+2.07%)
Jul 22, 2008
7.802
8.515
7.575
8.515
77,978
+0.65(+8.22%)
Jul 21, 2008
7.768
8.163
7.650
7.869
28,506
+0.14(+1.85%)
Jul 18, 2008
7.617
7.818
7.415
7.726
75,224
+0.15(+2.00%)
Jul 17, 2008
7.508
8.188
7.205
7.575
125,567
+0.13(+1.81%)
Jul 16, 2008
6.517
7.541
6.508
7.441
141,941
+0.87(+13.30%)
Jul 15, 2008
6.718
6.811
6.500
6.567
80,109
-0.24(-3.58%)
Jul 14, 2008
7.608
7.800
6.802
6.811
96,699
-0.76(-9.99%)
Jul 11, 2008
7.382
7.617
7.079
7.566
62,440
+0.17(+2.27%)
Jul 10, 2008
7.373
7.600
7.012
7.399
98,383
+0.06(+0.80%)
Jul 09, 2008
7.953
8.062
7.306
7.340
60,074
-0.60(-7.51%)
Jul 08, 2008
6.903
7.936
6.878
7.936
55,577
+1.06(+15.38%)
Jul 07, 2008
7.231
7.289
6.609
6.878
71,729
-0.30(-4.21%)
Jul 04, 2008
7.466
7.600
7.147
7.180
20,421
+0.00(+0.00%)
Jul 03, 2008
7.466
7.600
7.147
7.180
20,421
-0.23(-3.06%)
Jul 02, 2008
7.541
7.802
7.323
7.407
77,469
-0.13(-1.67%)
Jul 01, 2008
7.239
7.734
7.239
7.533
87,442
+0.23(+3.10%)
Jun 30, 2008
7.407
7.825
7.281
7.306
173,601
-0.15(-2.03%)
Jun 27, 2008
8.406
8.524
7.214
7.457
617,884
-0.95(-11.29%)
Jun 26, 2008
8.524
8.557
8.255
8.406
69,965
-0.22(-2.53%)
Jun 25, 2008
8.457
8.776
8.457
8.625
58,994
+0.17(+1.99%)
Jun 24, 2008
8.549
8.646
8.206
8.457
72,750
-0.18(-2.04%)
Jun 23, 2008
8.893
9.019
8.549
8.633
33,329
-0.22(-2.47%)
Jun 20, 2008
9.246
9.322
8.818
8.851
222,855
-0.43(-4.62%)
Jun 19, 2008
9.490
9.490
8.952
9.280
278,412
-0.22(-2.30%)
Jun 18, 2008
10.01
10.01
9.250
9.498
147,118
-0.58(-5.75%)
Jun 17, 2008
10.47
10.47
9.918
10.08
45,309
-0.35(-3.38%)
Jun 16, 2008
10.40
10.52
10.30
10.43
21,492
-0.03(-0.32%)
Jun 13, 2008
10.41
10.94
10.32
10.46
26,273
+0.18(+1.71%)
Jun 12, 2008
10.35
10.97
10.12
10.29
40,325
+0.04(+0.41%)
Jun 11, 2008
10.77
10.96
10.25
10.25
25,305
-0.59(-5.43%)
Jun 10, 2008
10.82
11.28
10.57
10.83
35,451
+0.24(+2.22%)
Jun 09, 2008
10.63
11.21
10.50
10.60
79,196
+0.01(+0.08%)
Jun 06, 2008
11.18
11.59
10.59
10.59
31,394
-0.69(-6.11%)
Jun 05, 2008
10.99
11.68
10.99
11.28
99,504
+0.29(+2.68%)
Jun 04, 2008
11.19
11.39
10.95
10.98
71,671
-0.28(-2.46%)
Jun 03, 2008
11.36
11.76
10.85
11.26
170,769
-0.08(-0.67%)
Jun 02, 2008
11.63
11.76
11.15
11.34
94,776
-0.32(-2.74%)
May 30, 2008
11.95
11.95
11.46
11.66
81,637
-0.28(-2.32%)
May 29, 2008
11.78
11.98
11.76
11.93
45,021
+0.09(+0.78%)
May 28, 2008
11.99
12.01
11.76
11.84
26,594
-0.13(-1.05%)
May 27, 2008
11.90
11.99
11.71
11.97
27,064
+0.10(+0.85%)
May 26, 2008
11.72
11.96
11.30
11.87
44,859
+0.00(+0.00%)
May 23, 2008
11.72
11.96
11.30
11.87
44,859
+0.06(+0.50%)
May 22, 2008
11.92
11.96
11.42
11.81
64,040
+0.24(+2.03%)
May 21, 2008
11.58
11.85
11.35
11.57
107,075
+0.04(+0.36%)
May 20, 2008
11.66
11.66
11.25
11.53
39,145
-0.21(-1.79%)
May 19, 2008
11.92
11.96
11.61
11.74
45,986
-0.22(-1.83%)
May 16, 2008
12.26
12.26
11.76
11.96
58,559
-0.22(-1.79%)
May 15, 2008
12.03
12.27
11.76
12.18
26,294
+0.11(+0.90%)
May 14, 2008
12.11
12.24
11.91
12.07
36,191
-0.07(-0.55%)
May 13, 2008
12.14
12.40
11.90
12.13
85,089
+0.03(+0.28%)
May 12, 2008
12.13
12.34
11.82
12.10
172,059
+0.03(+0.28%)
May 09, 2008
11.86
12.15
11.76
12.07
27,217
+0.14(+1.20%)
May 08, 2008
11.91
12.47
11.71
11.92
72,230
+0.06(+0.49%)
May 07, 2008
13.00
13.00
11.87
11.87
122,713
-1.09(-8.42%)
May 06, 2008
12.82
13.02
12.71
12.96
32,533
+0.08(+0.59%)
May 05, 2008
12.98
13.19
12.80
12.88
77,746
-0.18(-1.41%)
May 02, 2008
13.38
13.38
12.85
13.07
47,558
-0.18(-1.33%)
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
.