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
)
48.02
+0.21 (+0.44%)
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:
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 (%)
Nov 30, 2010
8.704
8.721
8.491
8.544
44,468
-0.24(-2.72%)
Nov 29, 2010
8.677
8.819
8.500
8.783
38,038
+0.04(+0.51%)
Nov 26, 2010
8.686
8.783
8.668
8.739
8,607
-0.03(-0.30%)
Nov 24, 2010
8.633
8.766
8.766
8.766
47,238
+0.19(+2.17%)
Nov 23, 2010
8.447
8.642
8.447
8.579
34,144
+0.06(+0.73%)
Nov 22, 2010
8.677
8.686
8.367
8.517
24,723
-0.19(-2.14%)
Nov 19, 2010
8.801
8.819
8.677
8.704
63,501
-0.08(-0.91%)
Nov 18, 2010
8.491
8.819
8.455
8.783
35,390
+0.43(+5.09%)
Nov 17, 2010
8.562
8.642
8.234
8.358
150,131
-0.24(-2.78%)
Nov 16, 2010
8.686
8.757
8.500
8.597
76,423
-0.15(-1.72%)
Nov 15, 2010
8.402
8.890
8.402
8.748
82,411
+0.46(+5.56%)
Nov 12, 2010
8.331
8.464
8.243
8.287
38,947
-0.13(-1.58%)
Nov 11, 2010
7.773
8.509
7.773
8.420
264,724
+0.55(+6.98%)
Nov 10, 2010
7.702
7.888
7.702
7.870
68,374
+0.13(+1.72%)
Nov 09, 2010
7.932
7.932
7.711
7.737
80,154
-0.14(-1.80%)
Nov 08, 2010
8.039
8.039
7.808
7.879
42,714
-0.22(-2.74%)
Nov 05, 2010
8.243
8.243
8.034
8.101
48,170
-0.12(-1.40%)
Nov 04, 2010
8.181
8.243
8.110
8.216
79,633
+0.19(+2.32%)
Nov 03, 2010
8.039
8.101
7.910
8.030
33,395
-0.02(-0.22%)
Nov 02, 2010
8.127
8.243
8.021
8.048
78,038
+0.03(+0.33%)
Nov 01, 2010
8.216
8.278
7.791
8.021
179,398
-0.19(-2.37%)
Oct 29, 2010
8.216
8.252
8.198
8.216
57,892
-0.01(-0.11%)
Oct 28, 2010
8.287
8.287
8.128
8.225
37,449
+0.02(+0.22%)
Oct 27, 2010
8.322
8.447
8.163
8.207
182,423
-0.12(-1.38%)
Oct 25, 2010
8.429
8.509
8.296
8.322
29,693
-0.03(-0.32%)
Oct 22, 2010
8.402
8.571
8.305
8.349
34,926
+0.00(+0.00%)
Oct 21, 2010
8.243
8.402
8.048
8.349
73,669
+0.17(+2.06%)
Oct 20, 2010
8.154
8.322
8.003
8.181
34,813
+0.05(+0.65%)
Oct 19, 2010
8.322
8.438
8.039
8.127
47,434
-0.34(-3.98%)
Oct 18, 2010
8.278
8.562
7.800
8.464
91,110
+0.19(+2.25%)
Oct 15, 2010
8.447
8.447
8.216
8.278
125,922
-0.12(-1.48%)
Oct 14, 2010
8.447
8.464
8.269
8.402
49,836
-0.08(-0.94%)
Oct 13, 2010
8.553
8.757
8.340
8.482
59,859
-0.04(-0.42%)
Oct 12, 2010
8.438
8.553
8.305
8.517
28,861
+0.02(+0.21%)
Oct 11, 2010
8.633
8.633
8.482
8.500
22,900
-0.17(-1.94%)
Oct 08, 2010
8.659
8.730
8.500
8.668
91,162
+0.04(+0.41%)
Oct 07, 2010
8.810
8.819
8.624
8.633
88,520
-0.09(-1.02%)
Oct 06, 2010
8.624
8.819
8.624
8.721
43,129
+0.04(+0.41%)
Oct 05, 2010
8.509
8.721
8.314
8.686
62,452
+0.29(+3.48%)
Oct 04, 2010
8.278
8.455
8.207
8.393
51,018
-0.05(-0.63%)
Oct 01, 2010
8.358
8.447
8.110
8.447
43,157
+0.16(+1.93%)
Sep 30, 2010
8.455
8.642
8.163
8.287
119,403
-0.12(-1.37%)
Sep 29, 2010
8.234
8.464
8.083
8.402
62,851
+0.13(+1.61%)
Sep 28, 2010
8.127
8.296
8.039
8.269
80,223
+0.12(+1.41%)
Sep 27, 2010
8.190
8.243
8.011
8.154
38,743
-0.04(-0.43%)
Sep 24, 2010
7.897
8.198
7.853
8.190
70,122
+0.42(+5.36%)
Sep 23, 2010
7.720
8.039
7.622
7.773
98,460
-0.01(-0.11%)
Sep 22, 2010
8.012
8.057
7.631
7.782
32,846
-0.24(-2.98%)
Sep 21, 2010
7.932
8.269
7.862
8.021
40,032
+0.08(+1.00%)
Sep 20, 2010
7.667
7.968
7.578
7.941
73,434
+0.27(+3.58%)
Sep 17, 2010
7.782
7.817
7.560
7.667
93,594
-0.07(-0.92%)
Sep 15, 2010
7.622
7.764
7.543
7.737
45,460
+0.11(+1.39%)
Sep 14, 2010
7.569
7.817
7.534
7.631
40,453
+0.04(+0.47%)
Sep 13, 2010
7.498
7.711
7.348
7.596
197,976
+0.20(+2.76%)
Sep 10, 2010
7.427
7.587
7.135
7.392
49,358
-0.09(-1.18%)
Sep 09, 2010
7.631
7.808
7.436
7.480
29,794
-0.10(-1.29%)
Sep 08, 2010
7.454
7.617
7.454
7.578
56,511
+0.17(+2.27%)
Sep 07, 2010
7.596
7.596
7.392
7.410
48,960
-0.20(-2.68%)
Sep 03, 2010
7.507
7.622
7.383
7.613
52,737
+0.19(+2.51%)
Sep 02, 2010
7.285
7.436
7.215
7.427
37,680
+0.08(+1.15%)
Sep 01, 2010
7.073
7.374
6.958
7.343
71,289
+0.40(+5.81%)
Aug 31, 2010
7.037
7.197
6.869
6.940
68,072
-0.10(-1.39%)
Aug 30, 2010
7.374
7.374
7.028
7.037
66,402
-0.39(-5.25%)
Aug 27, 2010
7.223
7.463
7.117
7.427
66,940
+0.29(+4.10%)
Aug 26, 2010
7.144
7.215
7.064
7.135
68,486
+0.00(+0.00%)
Aug 25, 2010
6.984
7.161
6.966
7.135
100,500
+0.12(+1.64%)
Aug 24, 2010
7.108
7.161
6.958
7.020
80,811
-0.20(-2.82%)
Aug 23, 2010
7.259
7.303
7.108
7.223
92,874
+0.00(+0.00%)
Aug 20, 2010
7.161
7.401
7.046
7.223
102,724
+0.00(+0.00%)
Aug 19, 2010
7.489
7.613
7.206
7.223
127,061
-0.30(-4.00%)
Aug 18, 2010
7.888
7.897
7.516
7.525
78,592
-0.40(-5.03%)
Aug 17, 2010
7.755
8.021
7.711
7.924
119,524
+0.27(+3.47%)
Aug 16, 2010
7.543
7.800
7.543
7.658
152,852
+0.08(+1.05%)
Aug 13, 2010
7.782
7.817
7.560
7.578
58,178
-0.24(-3.06%)
Aug 12, 2010
7.613
7.888
7.551
7.817
66,553
+0.06(+0.80%)
Aug 11, 2010
8.127
8.243
7.737
7.755
109,373
-0.45(-5.51%)
Aug 10, 2010
8.376
8.491
8.198
8.207
45,863
-0.30(-3.54%)
Aug 09, 2010
8.429
8.606
8.110
8.509
33,650
+0.12(+1.48%)
Aug 06, 2010
8.269
8.402
7.995
8.385
56,979
+0.03(+0.32%)
Aug 05, 2010
8.447
8.455
8.349
8.358
63,540
-0.12(-1.36%)
Aug 04, 2010
8.455
8.535
8.411
8.473
40,609
+0.02(+0.21%)
Aug 03, 2010
8.562
8.774
8.429
8.455
96,081
-0.14(-1.65%)
Aug 02, 2010
8.819
8.916
8.464
8.597
71,808
-0.12(-1.42%)
Jul 30, 2010
8.145
8.774
8.101
8.721
182,781
+0.49(+5.92%)
Jul 29, 2010
8.252
8.340
8.092
8.234
89,540
+0.02(+0.22%)
Jul 28, 2010
8.376
8.376
8.092
8.216
118,542
-0.19(-2.22%)
Jul 27, 2010
8.579
8.774
8.349
8.402
100,031
-0.11(-1.25%)
Jul 26, 2010
8.402
8.517
8.136
8.509
101,798
+0.10(+1.16%)
Jul 23, 2010
9.040
9.040
8.340
8.411
450,355
-0.72(-7.86%)
Jul 22, 2010
8.757
9.231
8.721
9.129
94,560
+0.49(+5.64%)
Jul 21, 2010
8.916
8.969
8.535
8.642
110,673
-0.19(-2.11%)
Jul 20, 2010
8.721
8.850
8.606
8.828
67,178
-0.07(-0.80%)
Jul 19, 2010
8.819
8.907
8.633
8.899
87,638
+0.26(+2.97%)
Jul 16, 2010
8.916
9.049
8.633
8.642
110,192
-0.43(-4.79%)
Jul 15, 2010
9.275
9.297
8.925
9.076
42,152
-0.20(-2.20%)
Jul 14, 2010
9.289
9.351
9.182
9.280
33,610
-0.02(-0.19%)
Jul 13, 2010
9.138
9.386
9.032
9.297
95,762
+0.30(+3.35%)
Jul 12, 2010
9.235
9.377
8.943
8.996
54,355
-0.13(-1.46%)
Jul 09, 2010
8.854
9.173
8.854
9.129
38,959
+0.28(+3.21%)
Jul 08, 2010
8.969
9.076
8.717
8.845
63,173
-0.04(-0.50%)
Jul 07, 2010
8.712
8.934
8.597
8.890
119,505
+0.22(+2.56%)
Jul 06, 2010
8.757
8.757
8.588
8.668
121,491
+0.06(+0.72%)
Jul 02, 2010
8.712
8.776
8.517
8.606
97,259
-0.04(-0.51%)
Jul 01, 2010
8.509
8.686
8.509
8.650
136,164
+0.09(+1.04%)
Jun 30, 2010
8.535
8.677
8.455
8.562
494,061
+0.05(+0.63%)
Jun 29, 2010
8.863
8.881
8.447
8.509
259,556
-1.68(-16.49%)
Jun 25, 2010
8.812
10.19
8.795
10.19
1,139,196
+1.46(+16.67%)
Jun 24, 2010
8.706
8.909
8.618
8.733
60,420
-0.05(-0.60%)
Jun 23, 2010
8.786
8.927
8.777
8.786
68,993
+0.00(+0.00%)
Jun 22, 2010
9.015
9.086
8.786
8.786
95,926
-0.17(-1.87%)
Jun 21, 2010
9.289
9.306
8.936
8.953
80,689
-0.30(-3.24%)
Jun 18, 2010
9.245
9.271
9.042
9.253
193,505
+0.02(+0.19%)
Jun 17, 2010
9.218
9.297
9.200
9.236
98,264
+0.02(+0.19%)
Jun 16, 2010
9.156
9.394
9.156
9.218
80,325
-0.01(-0.10%)
Jun 15, 2010
9.253
9.333
9.086
9.227
117,552
+0.05(+0.58%)
Jun 14, 2010
9.589
9.677
9.095
9.174
96,195
-0.32(-3.35%)
Jun 11, 2010
9.165
9.535
9.165
9.492
127,288
+0.23(+2.48%)
Jun 10, 2010
9.077
9.333
8.971
9.262
104,948
+0.28(+3.14%)
Jun 09, 2010
9.227
9.412
8.892
8.980
89,985
-0.17(-1.83%)
Jun 08, 2010
9.245
9.297
8.928
9.147
106,101
-0.03(-0.29%)
Jun 07, 2010
9.218
9.403
9.174
9.174
95,847
-0.04(-0.48%)
Jun 04, 2010
9.474
9.500
9.174
9.218
173,802
-0.41(-4.22%)
Jun 03, 2010
9.703
9.703
9.412
9.624
58,242
-0.04(-0.46%)
Jun 02, 2010
9.465
9.686
9.289
9.668
138,174
+0.23(+2.43%)
Jun 01, 2010
9.933
10.03
9.262
9.439
199,571
-0.50(-5.06%)
May 28, 2010
10.04
10.32
9.888
9.941
1,312,464
-0.10(-0.97%)
May 27, 2010
9.474
10.11
9.280
10.04
280,705
+0.77(+8.28%)
May 26, 2010
9.324
9.527
9.227
9.271
115,855
-0.03(-0.28%)
May 25, 2010
9.262
9.439
9.103
9.297
204,552
+0.01(+0.09%)
May 24, 2010
9.394
9.527
9.174
9.289
114,382
-0.09(-0.94%)
May 21, 2010
9.015
9.483
8.830
9.377
185,991
+0.26(+2.80%)
May 20, 2010
9.262
9.483
9.024
9.121
472,709
-0.37(-3.90%)
May 19, 2010
9.527
9.668
9.421
9.492
88,232
-0.11(-1.10%)
May 18, 2010
9.686
9.765
9.576
9.597
245,394
+0.03(+0.28%)
May 17, 2010
9.677
9.686
9.430
9.571
113,419
-0.04(-0.37%)
May 14, 2010
9.809
9.915
9.483
9.606
112,371
-0.29(-2.94%)
May 13, 2010
9.897
9.968
9.703
9.897
114,513
-0.06(-0.62%)
May 12, 2010
9.809
10.09
9.809
9.959
77,695
+0.14(+1.44%)
May 11, 2010
9.800
10.00
9.571
9.818
63,337
+0.12(+1.27%)
May 10, 2010
9.615
9.703
9.474
9.694
59,559
+0.43(+4.67%)
May 07, 2010
9.289
9.474
9.042
9.262
261,597
-0.07(-0.76%)
May 06, 2010
9.377
9.694
8.821
9.333
184,016
-0.09(-0.94%)
May 05, 2010
9.394
9.447
9.271
9.421
176,699
-0.07(-0.74%)
May 04, 2010
9.544
9.637
9.359
9.492
452,774
-0.16(-1.65%)
May 03, 2010
9.871
9.924
9.412
9.650
124,569
-0.17(-1.71%)
Apr 30, 2010
9.747
10.01
9.650
9.818
299,742
+0.04(+0.45%)
Apr 29, 2010
9.827
9.924
9.439
9.774
292,053
-0.04(-0.36%)
Apr 28, 2010
9.712
9.888
9.571
9.809
121,976
+0.08(+0.82%)
Apr 27, 2010
9.739
9.893
9.571
9.730
182,259
-0.04(-0.45%)
Apr 26, 2010
9.712
9.924
9.703
9.774
354,963
+0.06(+0.64%)
Apr 23, 2010
9.703
9.871
9.597
9.712
245,088
+0.01(+0.09%)
Apr 22, 2010
9.439
9.818
9.439
9.703
191,643
+0.24(+2.52%)
Apr 21, 2010
9.492
9.659
9.394
9.465
172,884
+0.01(+0.09%)
Apr 20, 2010
9.386
9.483
9.289
9.456
206,231
+0.13(+1.42%)
Apr 19, 2010
9.156
9.456
9.086
9.324
157,883
+0.07(+0.76%)
Apr 16, 2010
9.139
9.262
9.121
9.253
151,898
+0.06(+0.67%)
Apr 15, 2010
9.236
9.465
9.042
9.192
3,102,369
+0.27(+3.07%)
Apr 14, 2010
8.504
8.990
8.201
8.918
72,922
+0.41(+4.88%)
Apr 13, 2010
8.407
8.504
8.212
8.504
31,004
+0.12(+1.47%)
Apr 12, 2010
8.601
8.601
8.301
8.380
57,585
-0.22(-2.56%)
Apr 09, 2010
8.583
8.715
8.301
8.601
41,090
+0.02(+0.21%)
Apr 08, 2010
8.442
8.742
8.442
8.583
15,535
+0.06(+0.72%)
Apr 07, 2010
8.380
8.521
8.301
8.521
36,453
+0.10(+1.15%)
Apr 06, 2010
8.380
8.698
8.293
8.424
20,198
-0.04(-0.52%)
Apr 05, 2010
8.010
8.468
7.965
8.468
50,796
+0.53(+6.67%)
Apr 01, 2010
8.018
7.939
7.939
7.939
27,660
-0.03(-0.33%)
Mar 31, 2010
7.701
8.142
7.696
7.965
62,476
+0.22(+2.85%)
Mar 30, 2010
7.621
7.930
7.621
7.745
33,099
+0.12(+1.62%)
Mar 29, 2010
8.080
8.332
7.180
7.621
100,785
-0.38(-4.74%)
Mar 26, 2010
8.465
8.491
7.940
8.001
38,812
-0.43(-5.09%)
Mar 25, 2010
8.404
8.569
8.316
8.430
18,433
+0.11(+1.26%)
Mar 24, 2010
8.517
8.544
8.237
8.325
61,703
-0.23(-2.66%)
Mar 23, 2010
8.430
8.649
8.334
8.552
31,653
+0.11(+1.24%)
Mar 22, 2010
8.307
8.456
8.302
8.447
24,547
+0.08(+0.94%)
Mar 19, 2010
8.334
8.430
8.229
8.369
90,324
+0.04(+0.53%)
Mar 18, 2010
8.229
8.421
8.229
8.325
14,236
-0.04(-0.42%)
Mar 17, 2010
8.421
8.526
8.229
8.360
35,136
-0.05(-0.62%)
Mar 16, 2010
8.377
8.412
8.272
8.412
13,842
+0.08(+0.95%)
Mar 15, 2010
8.360
8.649
8.316
8.334
25,303
-0.25(-2.86%)
Mar 12, 2010
8.780
8.780
8.535
8.579
19,404
-0.17(-1.90%)
Mar 11, 2010
8.675
8.798
8.666
8.745
29,602
+0.04(+0.50%)
Mar 10, 2010
8.684
8.754
8.684
8.701
31,011
-0.01(-0.10%)
Mar 09, 2010
8.684
8.728
8.657
8.710
17,455
+0.00(+0.00%)
Mar 08, 2010
8.675
8.754
8.675
8.710
20,104
+0.00(+0.00%)
Mar 05, 2010
8.824
9.034
8.675
8.710
41,475
-0.04(-0.50%)
Mar 04, 2010
8.973
8.999
8.736
8.754
17,455
-0.16(-1.77%)
Mar 03, 2010
8.850
8.929
8.719
8.911
17,194
+0.10(+1.09%)
Mar 02, 2010
8.517
8.833
8.491
8.815
54,064
+0.34(+4.03%)
Mar 01, 2010
8.377
8.500
8.342
8.474
24,042
+0.16(+1.89%)
Feb 26, 2010
8.517
8.517
8.316
8.316
34,551
-0.18(-2.06%)
Feb 25, 2010
8.237
8.535
8.237
8.491
57,919
+0.07(+0.83%)
Feb 24, 2010
8.456
8.456
8.316
8.421
29,096
-0.01(-0.10%)
Feb 23, 2010
8.570
8.579
8.316
8.430
30,185
-0.17(-1.93%)
Feb 22, 2010
8.587
8.622
8.106
8.596
37,456
+0.08(+0.93%)
Feb 19, 2010
8.404
8.579
8.360
8.517
45,652
+0.11(+1.25%)
Feb 18, 2010
8.404
8.421
8.325
8.412
16,868
-0.04(-0.41%)
Feb 17, 2010
8.421
8.447
8.316
8.447
56,127
+0.04(+0.42%)
Feb 16, 2010
8.465
8.465
8.337
8.412
23,314
-0.05(-0.62%)
Feb 12, 2010
8.220
8.465
8.465
8.465
43,638
+0.11(+1.36%)
Feb 11, 2010
8.053
8.351
8.053
8.351
62,411
+0.24(+2.91%)
Feb 10, 2010
8.088
8.132
8.036
8.115
42,762
-0.03(-0.32%)
Feb 09, 2010
8.255
8.255
8.097
8.141
25,474
+0.04(+0.54%)
Feb 08, 2010
8.202
8.202
8.097
8.097
36,917
-0.10(-1.18%)
Feb 05, 2010
8.220
8.255
8.053
8.194
50,442
+0.10(+1.19%)
Feb 04, 2010
8.062
8.202
7.992
8.097
90,765
+0.00(+0.00%)
Feb 03, 2010
8.062
8.115
8.018
8.097
42,398
+0.00(+0.00%)
Feb 02, 2010
8.220
8.220
8.062
8.097
125,012
-0.09(-1.07%)
Feb 01, 2010
8.176
8.229
8.115
8.185
26,458
+0.01(+0.11%)
Jan 29, 2010
8.097
8.299
8.053
8.176
50,165
+0.11(+1.41%)
Jan 28, 2010
8.272
8.299
7.782
8.062
103,476
-0.18(-2.13%)
Jan 27, 2010
8.053
8.272
8.053
8.237
25,721
+0.18(+2.28%)
Jan 26, 2010
8.053
8.132
8.045
8.053
48,952
+0.03(+0.33%)
Jan 25, 2010
8.018
8.255
8.001
8.027
49,591
+0.10(+1.21%)
Jan 22, 2010
7.878
8.061
7.537
7.931
60,303
+0.05(+0.67%)
Jan 21, 2010
7.782
8.010
7.467
7.878
69,709
+0.11(+1.47%)
Jan 20, 2010
7.458
7.791
7.458
7.765
77,687
+0.21(+2.78%)
Jan 19, 2010
7.082
7.572
7.082
7.555
95,744
+0.46(+6.54%)
Jan 15, 2010
7.056
7.091
7.091
7.091
51,177
+0.09(+1.25%)
Jan 14, 2010
6.819
7.213
6.819
7.003
32,009
+0.15(+2.17%)
Jan 13, 2010
6.819
6.915
6.784
6.854
16,259
+0.07(+1.03%)
Jan 12, 2010
6.767
6.877
6.767
6.784
17,078
-0.01(-0.13%)
Jan 11, 2010
6.889
6.907
6.670
6.793
14,776
-0.05(-0.77%)
Jan 08, 2010
6.793
6.863
6.662
6.845
11,941
+0.03(+0.39%)
Jan 07, 2010
6.688
6.854
6.592
6.819
14,077
+0.22(+3.32%)
Jan 06, 2010
6.390
6.872
6.355
6.600
88,708
+0.13(+2.03%)
Jan 05, 2010
6.364
6.513
6.233
6.469
64,317
+0.07(+1.09%)
Jan 04, 2010
6.399
6.443
6.101
6.399
32,882
+0.13(+2.10%)
Dec 31, 2009
6.250
6.268
6.268
6.268
70,483
+0.03(+0.42%)
Dec 30, 2009
6.136
6.250
5.909
6.241
43,865
+0.07(+1.13%)
Dec 29, 2009
6.084
6.285
5.909
6.171
48,499
+0.08(+1.34%)
Dec 28, 2009
5.925
6.090
5.766
6.090
41,539
+0.19(+3.24%)
Dec 24, 2009
5.916
6.046
5.872
5.898
15,797
+0.03(+0.44%)
Dec 23, 2009
5.829
5.933
5.777
5.872
74,259
+0.09(+1.50%)
Dec 22, 2009
5.820
5.851
5.777
5.786
25,801
-0.03(-0.45%)
Dec 21, 2009
5.942
6.037
5.759
5.812
19,974
-0.08(-1.33%)
Dec 18, 2009
5.786
6.029
5.464
5.890
156,261
+0.10(+1.65%)
Dec 17, 2009
5.881
5.907
5.733
5.794
25,903
-0.15(-2.49%)
Dec 16, 2009
5.985
6.011
5.881
5.942
30,098
+0.03(+0.59%)
Dec 15, 2009
5.864
6.081
5.855
5.907
77,490
+0.00(+0.00%)
Dec 14, 2009
5.733
5.916
5.699
5.907
19,748
+0.11(+1.95%)
Dec 11, 2009
5.794
5.838
5.725
5.794
79,116
+0.03(+0.45%)
Dec 10, 2009
5.786
5.793
5.716
5.768
50,575
+0.02(+0.30%)
Dec 09, 2009
5.777
5.777
5.699
5.751
58,676
-0.03(-0.45%)
Dec 08, 2009
5.951
6.037
5.768
5.777
29,326
-0.23(-3.90%)
Dec 07, 2009
6.072
6.072
5.933
6.011
20,782
-0.06(-1.00%)
Dec 04, 2009
5.977
6.081
5.916
6.072
51,462
+0.23(+3.86%)
Dec 03, 2009
6.063
6.063
5.829
5.846
19,494
-0.19(-3.17%)
Dec 02, 2009
5.864
6.046
5.812
6.037
25,064
+0.10(+1.76%)
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
.