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
)
50.07
+0.44 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2004
11.50
11.60
11.41
11.41
14,755
-0.07(-0.57%)
Apr 29, 2004
11.58
11.58
11.45
11.48
10,718
-0.03(-0.26%)
Apr 28, 2004
11.60
11.61
11.48
11.51
23,803
-0.19(-1.59%)
Apr 27, 2004
11.37
11.69
11.37
11.69
68,486
+0.29(+2.58%)
Apr 26, 2004
11.27
11.40
11.27
11.40
28,118
+0.04(+0.31%)
Apr 23, 2004
11.31
11.37
11.23
11.36
24,360
+0.13(+1.12%)
Apr 22, 2004
11.13
11.37
11.08
11.24
15,590
+0.35(+3.19%)
Apr 21, 2004
11.22
11.22
10.78
10.89
6,542
+0.00(+0.00%)
Apr 20, 2004
10.91
11.22
10.76
10.89
15,590
+0.01(+0.11%)
Apr 19, 2004
10.90
10.90
10.64
10.88
10,579
+0.19(+1.79%)
Apr 16, 2004
10.89
11.13
10.55
10.69
10,440
-0.06(-0.56%)
Apr 15, 2004
10.75
10.91
10.54
10.75
14,059
+0.04(+0.34%)
Apr 14, 2004
10.88
10.88
10.63
10.71
19,766
-0.07(-0.67%)
Apr 13, 2004
11.12
11.13
10.78
10.78
35,774
-0.22(-2.01%)
Apr 12, 2004
10.93
11.09
10.88
11.00
25,473
+0.31(+2.91%)
Apr 08, 2004
10.92
10.98
10.63
10.69
6,960
-0.19(-1.71%)
Apr 07, 2004
10.99
11.02
10.82
10.88
9,883
-0.11(-1.03%)
Apr 06, 2004
11.22
11.25
10.93
10.99
15,033
-0.25(-2.24%)
Apr 05, 2004
11.37
11.37
11.05
11.24
11,553
-0.13(-1.16%)
Apr 02, 2004
11.30
11.37
11.19
11.37
16,147
+0.08(+0.69%)
Apr 01, 2004
11.21
11.37
11.20
11.30
29,649
-0.06(-0.53%)
Mar 31, 2004
11.30
11.36
11.03
11.36
17,260
+0.13(+1.12%)
Mar 30, 2004
11.11
11.34
11.08
11.23
12,249
-0.01(-0.05%)
Mar 29, 2004
10.94
11.36
10.94
11.24
21,019
+0.04(+0.32%)
Mar 26, 2004
11.36
11.36
11.09
11.20
7,934
-0.10(-0.85%)
Mar 25, 2004
11.21
11.36
11.13
11.30
19,627
+0.14(+1.29%)
Mar 24, 2004
11.03
11.30
11.03
11.15
9,465
+0.07(+0.65%)
Mar 23, 2004
11.02
11.30
11.02
11.08
11,553
+0.07(+0.65%)
Mar 22, 2004
11.22
11.22
10.95
11.01
17,956
-0.11(-1.02%)
Mar 19, 2004
11.37
11.37
11.11
11.12
21,576
-0.10(-0.91%)
Mar 18, 2004
11.26
11.34
11.08
11.22
11,692
-0.18(-1.57%)
Mar 17, 2004
11.28
11.40
11.28
11.40
11,553
+0.07(+0.58%)
Mar 16, 2004
11.13
11.36
11.09
11.34
11,275
+0.17(+1.55%)
Mar 15, 2004
11.25
11.43
11.15
11.16
25,752
-0.26(-2.25%)
Mar 12, 2004
11.09
11.42
11.09
11.42
19,348
+0.31(+2.75%)
Mar 11, 2004
11.30
11.42
11.12
11.12
15,868
-0.19(-1.64%)
Mar 10, 2004
11.36
11.42
11.26
11.30
19,905
-0.15(-1.31%)
Mar 09, 2004
11.46
11.54
11.37
11.45
22,272
+0.01(+0.10%)
Mar 08, 2004
11.37
11.52
11.29
11.44
20,601
-0.10(-0.83%)
Mar 05, 2004
11.64
11.90
11.50
11.54
40,089
-0.05(-0.41%)
Mar 04, 2004
11.35
11.58
11.22
11.58
29,510
+0.14(+1.26%)
Mar 03, 2004
11.27
11.52
11.22
11.44
12,110
+0.16(+1.37%)
Mar 02, 2004
11.37
11.40
11.28
11.29
13,502
-0.11(-0.99%)
Mar 01, 2004
11.31
11.43
11.31
11.40
13,641
+0.01(+0.05%)
Feb 27, 2004
11.40
11.44
11.27
11.39
43,152
+0.02(+0.16%)
Feb 26, 2004
11.40
11.42
11.37
11.37
53,592
+0.05(+0.42%)
Feb 25, 2004
11.40
11.43
11.26
11.33
12,945
-0.07(-0.58%)
Feb 24, 2004
11.24
11.43
11.24
11.39
5,150
+0.08(+0.74%)
Feb 23, 2004
11.08
11.31
11.08
11.31
9,187
+0.20(+1.83%)
Feb 20, 2004
11.08
11.31
11.08
11.11
9,604
+0.03(+0.27%)
Feb 19, 2004
11.29
11.43
11.08
11.08
13,780
-0.29(-2.53%)
Feb 18, 2004
11.37
11.40
11.29
11.36
28,257
-0.01(-0.10%)
Feb 17, 2004
11.39
11.39
11.08
11.37
13,641
+0.30(+2.70%)
Feb 13, 2004
11.85
11.85
11.08
11.08
21,576
-0.69(-5.90%)
Feb 12, 2004
11.76
11.82
11.68
11.77
12,945
+0.07(+0.61%)
Feb 11, 2004
11.54
11.72
11.54
11.70
20,044
+0.07(+0.57%)
Feb 10, 2004
11.41
11.73
11.41
11.63
12,528
+0.00(+0.00%)
Feb 09, 2004
11.70
11.72
11.40
11.63
7,377
+0.28(+2.43%)
Feb 06, 2004
11.01
11.55
10.92
11.36
12,667
+0.40(+3.60%)
Feb 05, 2004
11.00
11.00
10.85
10.96
20,462
+0.18(+1.67%)
Feb 04, 2004
11.31
11.31
10.78
10.78
16,564
-0.35(-3.17%)
Feb 03, 2004
11.27
11.27
11.11
11.13
12,388
+0.08(+0.70%)
Feb 02, 2004
11.31
11.31
10.97
11.06
11,971
-0.02(-0.22%)
Jan 30, 2004
11.08
11.19
10.79
11.08
30,345
+0.07(+0.60%)
Jan 29, 2004
11.08
11.08
10.76
11.02
33,129
+0.19(+1.71%)
Jan 28, 2004
11.08
11.08
10.79
10.83
35,913
-0.08(-0.77%)
Jan 27, 2004
10.84
11.08
10.84
10.91
32,572
-0.13(-1.14%)
Jan 26, 2004
11.05
11.07
10.81
11.04
38,141
+0.02(+0.22%)
Jan 23, 2004
10.84
11.02
10.81
11.02
28,814
+0.17(+1.60%)
Jan 22, 2004
10.82
10.99
10.82
10.84
31,180
-0.09(-0.82%)
Jan 21, 2004
10.78
10.96
10.67
10.93
50,529
+0.17(+1.61%)
Jan 20, 2004
10.51
10.78
10.40
10.76
16,425
+0.34(+3.22%)
Jan 16, 2004
10.27
10.58
10.27
10.42
33,408
-0.04(-0.40%)
Jan 15, 2004
10.57
10.57
10.42
10.46
32,535
+0.07(+0.69%)
Jan 14, 2004
10.43
10.57
10.24
10.39
55,236
+0.05(+0.52%)
Jan 13, 2004
10.02
10.34
10.02
10.34
22,886
+0.01(+0.12%)
Jan 12, 2004
10.22
10.33
10.02
10.33
11,676
+0.39(+3.92%)
Jan 09, 2004
10.18
10.32
9.938
9.938
74,710
-0.24(-2.35%)
Jan 08, 2004
10.04
10.28
10.04
10.18
13,133
+0.08(+0.77%)
Jan 07, 2004
10.15
10.15
9.968
10.10
3,340
+0.13(+1.25%)
Jan 06, 2004
10.08
10.17
9.854
9.974
10,022
+0.06(+0.61%)
Jan 05, 2004
9.956
9.962
9.561
9.914
8,352
+0.16(+1.66%)
Jan 02, 2004
9.644
9.752
9.501
9.752
15,590
+0.11(+1.18%)
Dec 31, 2003
9.884
9.884
9.549
9.638
12,249
-0.41(-4.11%)
Dec 30, 2003
9.878
10.11
9.878
10.05
6,000
-0.01(-0.06%)
Dec 29, 2003
9.992
10.11
9.878
10.06
7,973
+0.19(+1.88%)
Dec 26, 2003
9.800
9.872
9.800
9.872
929
+0.02(+0.25%)
Dec 24, 2003
9.782
9.848
9.782
9.847
1,224
-0.03(-0.31%)
Dec 23, 2003
10.02
10.02
9.758
9.878
2,878
+0.01(+0.12%)
Dec 22, 2003
9.692
9.871
9.692
9.866
1,813
-0.06(-0.60%)
Dec 19, 2003
10.23
10.36
9.728
9.926
9,717
-0.09(-0.90%)
Dec 18, 2003
10.12
10.18
9.998
10.02
9,927
-0.16(-1.58%)
Dec 17, 2003
10.33
10.33
9.998
10.18
8,677
-0.09(-0.87%)
Dec 16, 2003
9.848
10.28
9.590
10.27
16,889
+0.53(+5.47%)
Dec 15, 2003
10.19
10.27
9.626
9.734
15,370
-0.45(-4.47%)
Dec 12, 2003
10.03
10.26
9.968
10.19
22,043
-0.02(-0.18%)
Dec 11, 2003
9.752
10.21
9.872
10.21
17,653
+0.46(+4.67%)
Dec 10, 2003
9.824
9.824
9.734
9.752
12,255
-0.17(-1.75%)
Dec 09, 2003
10.05
10.20
9.890
9.926
20,317
-0.20(-2.01%)
Dec 08, 2003
9.788
10.14
9.728
10.13
11,044
+0.34(+3.42%)
Dec 05, 2003
10.03
9.962
9.824
9.794
13,019
-0.23(-2.33%)
Dec 04, 2003
10.01
10.18
9.722
10.03
21,205
+0.07(+0.72%)
Dec 03, 2003
10.03
10.20
9.944
9.956
9,436
-0.12(-1.19%)
Dec 02, 2003
10.20
10.21
9.914
10.08
8,919
-0.11(-1.12%)
Dec 01, 2003
10.18
10.21
10.08
10.19
6,369
+0.12(+1.19%)
Nov 28, 2003
9.995
10.17
9.995
10.07
764
-0.04(-0.41%)
Nov 26, 2003
10.21
10.24
9.824
10.11
12,757
+0.02(+0.17%)
Nov 25, 2003
10.11
10.22
10.09
10.09
14,188
-0.10(-0.99%)
Nov 24, 2003
9.908
10.28
9.908
10.19
33,294
+0.20(+2.03%)
Nov 21, 2003
9.992
10.11
9.920
9.992
6,872
+0.00(+0.00%)
Nov 20, 2003
10.06
10.17
9.800
9.992
9,050
-0.08(-0.83%)
Nov 19, 2003
9.644
10.08
9.596
10.08
6,915
+0.46(+4.80%)
Nov 18, 2003
9.902
9.950
9.614
9.614
9,131
-0.20(-2.07%)
Nov 17, 2003
9.884
9.932
9.525
9.818
15,502
-0.07(-0.67%)
Nov 14, 2003
10.21
10.24
9.884
9.884
14,898
-0.32(-3.17%)
Nov 13, 2003
10.18
10.21
10.08
10.21
10,541
+0.02(+0.18%)
Nov 12, 2003
9.866
10.22
9.866
10.19
28,818
+0.43(+4.35%)
Nov 11, 2003
9.884
9.884
9.764
9.764
2,465
-0.12(-1.21%)
Nov 10, 2003
10.06
10.06
9.884
9.884
11,090
-0.10(-1.02%)
Nov 07, 2003
10.20
10.29
9.986
9.986
23,879
-0.22(-2.11%)
Nov 06, 2003
10.06
10.22
9.914
10.20
12,432
+0.02(+0.23%)
Nov 05, 2003
10.09
10.21
10.09
10.18
12,290
+0.04(+0.35%)
Nov 04, 2003
10.22
10.23
10.14
10.14
18,462
-0.04(-0.35%)
Nov 03, 2003
10.24
10.46
9.944
10.18
14,514
+0.10(+1.01%)
Oct 31, 2003
10.29
10.30
10.07
10.08
5,568
-0.19(-1.87%)
Oct 30, 2003
10.27
10.27
10.16
10.27
7,514
+0.00(+0.00%)
Oct 29, 2003
10.39
10.49
10.14
10.27
21,297
-0.14(-1.32%)
Oct 28, 2003
9.659
10.40
9.659
10.40
19,616
+0.67(+6.83%)
Oct 27, 2003
9.632
9.740
9.626
9.740
12,388
+0.16(+1.68%)
Oct 24, 2003
9.746
9.746
9.578
9.578
11,832
-0.19(-1.91%)
Oct 23, 2003
9.830
10.06
9.704
9.765
8,212
-0.07(-0.67%)
Oct 22, 2003
9.884
9.884
9.758
9.831
15,451
-0.17(-1.72%)
Oct 21, 2003
9.788
10.00
9.788
10.00
3,201
+0.13(+1.33%)
Oct 20, 2003
10.05
10.05
9.788
9.872
4,872
+0.04(+0.43%)
Oct 17, 2003
10.28
10.28
9.824
9.830
7,323
-0.47(-4.53%)
Oct 16, 2003
10.15
10.30
10.27
10.30
4,454
+0.15(+1.47%)
Oct 15, 2003
10.28
10.30
10.15
10.15
6,044
-0.14(-1.34%)
Oct 14, 2003
10.24
10.37
10.16
10.28
34,661
+0.08(+0.76%)
Oct 13, 2003
10.21
10.22
10.16
10.21
7,842
+0.04(+0.35%)
Oct 10, 2003
10.13
10.18
10.01
10.17
16,485
+0.04(+0.35%)
Oct 09, 2003
10.13
10.23
10.06
10.14
10,085
+0.10(+1.01%)
Oct 08, 2003
10.18
10.24
10.02
10.03
25,614
-0.17(-1.64%)
Oct 07, 2003
10.24
10.24
9.986
10.20
34,521
-0.04(-0.35%)
Oct 06, 2003
10.21
10.24
10.06
10.24
9,542
+0.02(+0.23%)
Oct 03, 2003
10.24
10.24
10.04
10.21
11,116
-0.02(-0.23%)
Oct 02, 2003
10.23
10.24
9.998
10.24
4,454
+0.04(+0.35%)
Oct 01, 2003
9.417
10.20
9.417
10.20
10,847
+0.86(+9.23%)
Sep 30, 2003
9.375
9.513
9.339
9.339
10,300
-0.24(-2.50%)
Sep 29, 2003
9.555
9.596
9.129
9.578
14,410
+0.13(+1.33%)
Sep 26, 2003
9.695
9.722
9.429
9.453
19,818
-0.20(-2.11%)
Sep 25, 2003
10.15
10.18
9.650
9.656
18,721
-0.53(-5.22%)
Sep 24, 2003
9.950
10.21
9.986
10.19
17,537
+0.24(+2.40%)
Sep 23, 2003
10.06
10.15
9.908
9.950
9,860
-0.22(-2.12%)
Sep 22, 2003
10.03
10.28
10.00
10.17
7,516
-0.02(-0.18%)
Sep 19, 2003
10.41
10.42
10.03
10.18
8,769
+0.02(+0.24%)
Sep 18, 2003
10.40
10.40
10.06
10.16
12,981
+0.08(+0.83%)
Sep 17, 2003
10.11
10.33
10.08
10.08
6,134
-0.22(-2.09%)
Sep 16, 2003
10.12
10.29
10.12
10.29
7,100
+0.20(+1.96%)
Sep 15, 2003
10.07
10.30
10.07
10.09
7,934
-0.20(-1.92%)
Sep 12, 2003
10.06
10.30
10.06
10.29
6,124
+0.18(+1.78%)
Sep 11, 2003
9.980
10.12
9.980
10.11
9,048
+0.14(+1.44%)
Sep 10, 2003
9.926
10.09
9.926
9.968
12,249
+0.00(+0.00%)
Sep 09, 2003
10.24
10.24
9.812
9.968
20,323
-0.30(-2.92%)
Sep 08, 2003
10.26
10.40
10.18
10.27
6,542
+0.09(+0.88%)
Sep 05, 2003
10.27
10.48
10.27
10.18
6,588
-0.10(-0.93%)
Sep 04, 2003
10.57
10.57
10.27
10.27
22,828
-0.26(-2.44%)
Sep 03, 2003
10.37
10.55
10.37
10.53
22,550
+0.16(+1.56%)
Sep 02, 2003
10.17
10.46
10.04
10.37
13,502
+0.25(+2.42%)
Aug 29, 2003
9.992
10.18
9.962
10.12
5,150
+0.30(+3.04%)
Aug 28, 2003
9.818
10.03
9.818
9.825
6,960
-0.16(-1.55%)
Aug 27, 2003
9.728
9.986
9.728
9.980
6,960
+0.23(+2.40%)
Aug 26, 2003
9.770
9.920
9.728
9.746
17,956
-0.11(-1.09%)
Aug 25, 2003
10.20
10.20
9.764
9.854
26,169
-0.23(-2.31%)
Aug 22, 2003
10.18
10.33
9.938
10.09
11,971
-0.15(-1.46%)
Aug 21, 2003
9.878
10.24
9.818
10.24
9,883
+0.42(+4.27%)
Aug 20, 2003
9.878
9.878
9.728
9.818
30,206
-0.06(-0.61%)
Aug 19, 2003
9.878
9.878
9.668
9.878
15,172
+0.18(+1.85%)
Aug 18, 2003
9.608
9.842
9.560
9.698
11,414
+0.15(+1.57%)
Aug 15, 2003
9.578
9.608
9.471
9.549
12,388
+0.00(+0.00%)
Aug 14, 2003
9.489
9.549
9.489
9.549
9,883
+0.06(+0.63%)
Aug 13, 2003
9.578
9.578
9.489
9.489
4,315
-0.09(-0.94%)
Aug 12, 2003
9.273
9.578
9.243
9.578
9,604
+0.31(+3.29%)
Aug 11, 2003
9.291
9.351
9.189
9.273
48,859
+0.02(+0.26%)
Aug 08, 2003
9.195
9.309
9.195
9.249
4,732
+0.00(+0.00%)
Aug 07, 2003
9.279
9.315
9.189
9.249
16,286
-0.06(-0.64%)
Aug 06, 2003
9.309
9.423
9.285
9.309
11,414
-0.05(-0.58%)
Aug 05, 2003
9.578
9.578
9.363
9.363
9,465
-0.10(-1.01%)
Aug 04, 2003
9.543
9.549
9.309
9.459
8,630
-0.05(-0.50%)
Aug 01, 2003
9.447
9.578
9.279
9.507
14,198
+0.04(+0.38%)
Jul 31, 2003
9.261
9.477
9.261
9.471
20,044
+0.13(+1.41%)
Jul 30, 2003
9.339
9.369
9.183
9.339
33,965
+0.03(+0.32%)
Jul 29, 2003
9.369
9.375
9.225
9.309
10,996
-0.01(-0.13%)
Jul 28, 2003
9.339
9.369
9.189
9.321
17,956
-0.02(-0.19%)
Jul 25, 2003
9.333
9.339
9.279
9.338
36,749
+0.03(+0.32%)
Jul 24, 2003
9.249
9.333
9.070
9.309
11,971
-0.03(-0.32%)
Jul 23, 2003
9.363
9.363
9.231
9.339
20,323
+0.06(+0.64%)
Jul 22, 2003
9.267
9.279
9.040
9.279
6,960
+0.29(+3.20%)
Jul 21, 2003
9.267
9.279
8.950
8.992
22,550
-0.17(-1.83%)
Jul 18, 2003
9.136
9.255
9.058
9.159
14,059
+0.03(+0.33%)
Jul 17, 2003
9.369
9.369
9.076
9.129
17,678
-0.23(-2.43%)
Jul 16, 2003
9.282
9.369
9.273
9.357
13,224
-0.01(-0.13%)
Jul 15, 2003
9.303
9.369
9.303
9.369
12,667
+0.00(+0.00%)
Jul 14, 2003
9.423
9.423
9.261
9.369
21,436
-0.06(-0.63%)
Jul 11, 2003
9.279
9.429
9.100
9.429
23,524
+0.33(+3.62%)
Jul 10, 2003
9.638
9.668
8.998
9.100
15,729
-0.45(-4.70%)
Jul 09, 2003
9.477
9.668
9.459
9.549
28,257
-0.07(-0.68%)
Jul 08, 2003
9.585
9.842
9.399
9.614
34,521
+0.19(+1.97%)
Jul 07, 2003
9.052
9.578
9.028
9.428
24,220
+0.47(+5.20%)
Jul 03, 2003
8.866
8.968
8.830
8.962
5,011
+0.10(+1.08%)
Jul 02, 2003
8.980
9.028
8.603
8.866
11,832
-0.13(-1.40%)
Jul 01, 2003
8.950
8.992
8.591
8.992
8,212
+0.41(+4.82%)
Jun 30, 2003
8.513
8.758
8.537
8.579
41,949
+0.07(+0.77%)
Jun 27, 2003
8.357
8.788
8.357
8.513
9,744
+0.07(+0.77%)
Jun 26, 2003
8.531
8.531
8.381
8.448
6,124
+0.06(+0.72%)
Jun 25, 2003
8.531
8.603
8.381
8.387
7,516
-0.17(-2.03%)
Jun 24, 2003
8.357
8.585
8.357
8.561
13,920
+0.21(+2.51%)
Jun 23, 2003
8.441
8.585
8.231
8.351
18,792
-0.27(-3.19%)
Jun 20, 2003
8.836
8.926
8.453
8.626
11,692
-0.02(-0.21%)
Jun 19, 2003
8.782
8.968
8.645
8.645
13,084
-0.15(-1.70%)
Jun 18, 2003
8.663
8.818
8.663
8.794
5,150
-0.02(-0.27%)
Jun 17, 2003
8.669
8.818
8.657
8.818
10,857
+0.17(+1.94%)
Jun 16, 2003
8.381
8.651
8.381
8.651
20,740
+0.28(+3.29%)
Jun 13, 2003
8.231
8.507
8.231
8.375
35,496
-0.04(-0.43%)
Jun 12, 2003
8.525
8.525
8.393
8.411
19,488
-0.08(-0.92%)
Jun 11, 2003
8.531
8.543
8.453
8.489
10,857
-0.24(-2.74%)
Jun 10, 2003
8.429
8.836
8.429
8.728
15,312
+0.35(+4.14%)
Jun 09, 2003
8.531
8.531
8.381
8.381
5,011
-0.10(-1.13%)
Jun 06, 2003
8.465
8.561
8.465
8.477
6,542
+0.01(+0.07%)
Jun 05, 2003
8.555
8.555
8.465
8.471
6,124
-0.07(-0.77%)
Jun 04, 2003
8.555
8.555
8.507
8.537
12,667
-0.02(-0.21%)
Jun 03, 2003
8.459
8.621
8.459
8.555
5,289
+0.10(+1.13%)
Jun 02, 2003
8.830
8.830
8.441
8.459
7,377
+0.03(+0.36%)
May 30, 2003
8.812
8.818
8.429
8.429
15,172
-0.09(-1.06%)
May 29, 2003
8.525
8.770
8.465
8.519
17,678
+0.08(+0.93%)
May 28, 2003
8.531
8.752
8.231
8.441
20,323
-0.09(-1.05%)
May 27, 2003
8.345
8.531
8.339
8.531
6,264
+0.25(+3.03%)
May 23, 2003
8.279
8.351
8.255
8.280
12,528
-0.02(-0.28%)
May 22, 2003
8.231
8.303
8.231
8.303
9,604
+0.07(+0.87%)
May 21, 2003
8.261
8.315
8.136
8.231
31,876
+0.02(+0.29%)
May 20, 2003
8.351
8.375
8.202
8.208
46,771
-0.16(-1.93%)
May 19, 2003
8.471
8.489
8.321
8.369
8,769
-0.01(-0.14%)
May 16, 2003
8.740
8.740
8.291
8.381
15,312
-0.11(-1.34%)
May 15, 2003
8.471
8.621
8.273
8.495
20,323
+0.14(+1.65%)
May 14, 2003
8.465
8.525
8.357
8.357
7,934
-0.11(-1.27%)
May 13, 2003
8.453
8.465
8.351
8.465
6,681
+0.07(+0.78%)
May 12, 2003
8.489
8.615
8.351
8.399
13,363
-0.03(-0.35%)
May 09, 2003
8.489
8.609
8.375
8.429
29,510
+0.01(+0.14%)
May 08, 2003
8.621
8.621
8.393
8.417
10,857
-0.21(-2.43%)
May 07, 2003
8.770
8.770
8.579
8.627
7,099
+0.08(+0.91%)
May 06, 2003
8.680
8.680
8.387
8.549
27,004
-0.08(-0.90%)
May 05, 2003
8.615
8.698
8.615
8.627
19,766
+0.01(+0.14%)
May 02, 2003
8.495
8.752
8.483
8.615
33,129
+0.17(+1.99%)
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
.