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
)
49.85
-0.22 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2009
5.284
5.414
5.207
5.405
33,608
+0.17(+3.29%)
May 28, 2009
5.241
5.500
5.198
5.233
29,091
+0.08(+1.51%)
May 27, 2009
5.629
5.638
5.147
5.155
21,891
-0.53(-9.39%)
May 26, 2009
5.259
5.690
5.259
5.690
23,099
+0.43(+8.20%)
May 22, 2009
5.491
5.491
5.259
5.259
9,630
-0.07(-1.29%)
May 21, 2009
5.509
5.612
5.267
5.328
25,971
-0.31(-5.50%)
May 20, 2009
5.672
5.810
5.267
5.638
47,858
+0.03(+0.62%)
May 19, 2009
5.767
5.845
5.353
5.603
14,314
-0.16(-2.84%)
May 18, 2009
5.147
6.060
5.147
5.767
49,287
+0.73(+14.55%)
May 15, 2009
5.414
5.414
4.750
5.034
48,749
-0.28(-5.19%)
May 14, 2009
5.086
5.509
4.802
5.310
27,170
+0.27(+5.30%)
May 13, 2009
5.207
5.672
4.991
5.043
29,144
-0.22(-4.26%)
May 12, 2009
5.440
5.647
5.259
5.267
20,923
-0.13(-2.40%)
May 11, 2009
5.690
5.909
5.345
5.397
18,818
-0.47(-8.08%)
May 08, 2009
5.241
5.965
5.241
5.871
29,286
+0.78(+15.23%)
May 07, 2009
5.474
5.638
5.095
5.095
33,513
-0.30(-5.59%)
May 06, 2009
5.690
5.931
5.345
5.397
22,150
-0.21(-3.69%)
May 05, 2009
5.845
5.845
5.345
5.603
23,976
-0.31(-5.25%)
May 04, 2009
5.819
5.914
5.638
5.914
22,065
+0.22(+3.78%)
May 01, 2009
5.629
5.991
5.483
5.698
19,258
+0.05(+0.92%)
Apr 30, 2009
6.017
6.215
5.474
5.647
52,652
-0.30(-5.07%)
Apr 29, 2009
5.474
6.034
5.474
5.948
32,184
+0.58(+10.75%)
Apr 28, 2009
4.948
5.465
4.948
5.371
11,436
+0.35(+7.04%)
Apr 27, 2009
5.371
5.509
5.017
5.017
34,270
-0.55(-9.91%)
Apr 24, 2009
5.465
5.690
5.353
5.569
26,380
+0.17(+3.19%)
Apr 23, 2009
5.974
5.974
5.172
5.397
39,430
-0.59(-9.80%)
Apr 22, 2009
6.353
6.983
5.931
5.983
25,894
-0.56(-8.56%)
Apr 21, 2009
5.397
6.681
4.914
6.543
26,442
+1.13(+20.86%)
Apr 20, 2009
6.759
6.759
5.233
5.414
44,750
-1.56(-22.37%)
Apr 17, 2009
6.905
7.233
6.836
6.974
35,090
+0.09(+1.38%)
Apr 16, 2009
6.647
6.965
6.284
6.879
17,473
+0.35(+5.42%)
Apr 15, 2009
5.983
6.707
5.983
6.526
16,313
+0.50(+8.30%)
Apr 14, 2009
6.474
6.474
6.009
6.026
27,977
-0.69(-10.27%)
Apr 13, 2009
6.121
6.836
5.750
6.715
23,324
+0.62(+10.18%)
Apr 09, 2009
5.483
6.095
4.957
6.095
45,569
+0.78(+14.59%)
Apr 08, 2009
5.086
5.905
5.086
5.319
10,960
+0.29(+5.83%)
Apr 07, 2009
5.715
5.819
4.965
5.026
19,338
-0.81(-13.88%)
Apr 06, 2009
5.560
6.431
5.190
5.836
52,497
+0.14(+2.42%)
Apr 03, 2009
5.215
5.802
5.147
5.698
39,233
+0.53(+10.17%)
Apr 02, 2009
4.715
5.172
4.483
5.172
55,227
+0.61(+13.42%)
Apr 01, 2009
4.026
4.560
3.905
4.560
26,329
+0.50(+12.31%)
Mar 31, 2009
4.810
4.810
4.009
4.060
44,148
-0.64(-13.58%)
Mar 30, 2009
4.931
4.931
4.494
4.698
28,767
-1.16(-19.85%)
Mar 26, 2009
5.603
5.876
5.457
5.862
26,995
+0.31(+5.59%)
Mar 25, 2009
5.267
5.552
5.112
5.552
62,335
+0.34(+6.45%)
Mar 24, 2009
5.638
5.759
5.215
5.215
25,138
-0.53(-9.30%)
Mar 23, 2009
4.776
5.750
4.733
5.750
47,024
+1.16(+25.38%)
Mar 20, 2009
5.707
5.707
4.586
4.586
53,794
-1.03(-18.40%)
Mar 19, 2009
6.319
6.319
5.491
5.621
18,234
-0.54(-8.81%)
Mar 18, 2009
6.388
6.457
5.810
6.164
53,871
-0.30(-4.67%)
Mar 17, 2009
5.224
6.465
5.181
6.465
19,235
+1.23(+23.56%)
Mar 16, 2009
5.397
5.595
5.190
5.233
25,341
-0.09(-1.78%)
Mar 13, 2009
5.353
5.704
5.328
5.328
20,827
+0.00(+0.00%)
Mar 12, 2009
4.086
5.388
4.086
5.328
48,713
+1.20(+29.02%)
Mar 11, 2009
4.000
4.690
4.000
4.129
33,625
+0.18(+4.59%)
Mar 10, 2009
3.414
3.957
3.365
3.948
34,431
+0.67(+20.53%)
Mar 09, 2009
3.371
3.888
2.976
3.276
28,854
-0.15(-4.28%)
Mar 06, 2009
3.207
3.448
3.017
3.422
25,833
+0.27(+8.47%)
Mar 05, 2009
3.603
3.603
2.983
3.155
58,683
-0.59(-15.67%)
Mar 04, 2009
3.448
3.965
3.448
3.741
38,135
-0.25(-6.26%)
Mar 02, 2009
4.164
4.198
3.991
3.991
26,565
-0.29(-6.84%)
Feb 27, 2009
4.422
4.526
4.284
4.284
24,577
-0.16(-3.50%)
Feb 26, 2009
4.422
4.577
4.328
4.440
51,536
+0.09(+2.18%)
Feb 25, 2009
5.147
5.147
4.215
4.345
47,091
-0.85(-16.42%)
Feb 24, 2009
4.500
5.336
4.198
5.198
64,002
+0.78(+17.77%)
Feb 23, 2009
5.095
5.095
4.224
4.414
47,966
-0.63(-12.48%)
Feb 20, 2009
4.922
5.371
4.517
5.043
79,262
+0.12(+2.45%)
Feb 19, 2009
4.759
5.784
4.715
4.922
62,090
+0.24(+5.16%)
Feb 18, 2009
5.095
5.215
4.405
4.681
37,440
-0.24(-4.90%)
Feb 17, 2009
5.224
5.397
4.922
4.922
36,167
-0.47(-8.79%)
Feb 13, 2009
5.457
5.828
5.267
5.397
45,181
-0.04(-0.79%)
Feb 12, 2009
5.233
5.707
5.198
5.440
38,490
-0.35(-6.10%)
Feb 11, 2009
6.147
6.155
5.612
5.793
63,452
-0.32(-5.22%)
Feb 10, 2009
7.259
7.397
6.112
6.112
29,652
-1.20(-16.39%)
Feb 09, 2009
7.388
7.664
7.241
7.310
16,980
-0.15(-1.97%)
Feb 06, 2009
7.448
7.457
6.543
7.457
43,862
+0.31(+4.34%)
Feb 05, 2009
6.845
7.284
6.672
7.147
34,360
+0.24(+3.50%)
Feb 04, 2009
6.940
7.276
6.836
6.905
38,788
-0.05(-0.74%)
Feb 03, 2009
6.957
7.112
6.759
6.957
31,469
+0.07(+1.00%)
Feb 02, 2009
7.052
7.302
6.690
6.888
24,876
+0.28(+4.31%)
Jan 30, 2009
8.138
8.138
6.603
6.603
19,935
-1.68(-20.29%)
Jan 29, 2009
8.241
8.552
7.871
8.284
29,871
-0.12(-1.44%)
Jan 28, 2009
7.690
8.457
7.690
8.405
23,828
+0.94(+12.59%)
Jan 27, 2009
7.086
7.759
7.086
7.465
23,556
+0.40(+5.61%)
Jan 26, 2009
6.733
7.509
6.733
7.069
15,324
+0.36(+5.40%)
Jan 23, 2009
6.664
7.569
6.664
6.707
14,607
-0.22(-3.11%)
Jan 22, 2009
7.172
7.224
6.741
6.922
17,137
-0.48(-6.52%)
Jan 21, 2009
6.741
7.405
6.465
7.405
56,722
+0.78(+11.85%)
Jan 20, 2009
8.181
8.181
6.621
6.621
51,156
-1.72(-20.58%)
Jan 16, 2009
8.526
8.526
8.069
8.336
34,002
-0.32(-3.69%)
Jan 15, 2009
8.198
8.664
7.681
8.655
55,689
+0.47(+5.68%)
Jan 14, 2009
8.802
8.871
7.991
8.190
53,954
-0.65(-7.32%)
Jan 13, 2009
8.707
9.181
8.664
8.836
29,396
+0.07(+0.79%)
Jan 12, 2009
9.224
9.517
8.767
8.767
14,624
-0.47(-5.13%)
Jan 09, 2009
9.616
9.828
9.069
9.241
46,497
-0.46(-4.71%)
Jan 08, 2009
9.517
9.819
9.474
9.698
20,004
+0.13(+1.35%)
Jan 07, 2009
9.534
9.836
9.534
9.569
28,547
-0.21(-2.12%)
Jan 06, 2009
10.12
10.22
9.534
9.776
41,524
-0.34(-3.32%)
Jan 05, 2009
9.922
10.20
9.483
10.11
36,145
+0.22(+2.27%)
Jan 02, 2009
10.23
10.30
9.491
9.888
49,101
-0.33(-3.21%)
Dec 31, 2008
9.328
10.30
8.655
10.22
129,554
+0.91(+9.82%)
Dec 30, 2008
8.681
9.319
8.414
9.302
17,163
+0.68(+7.90%)
Dec 29, 2008
9.034
9.371
8.405
8.621
18,072
-0.42(-4.67%)
Dec 26, 2008
8.965
9.043
8.767
9.043
8,637
-0.17(-1.87%)
Dec 24, 2008
8.853
9.362
8.836
9.215
3,918
+0.37(+4.19%)
Dec 23, 2008
9.215
9.440
8.543
8.845
15,491
-0.21(-2.29%)
Dec 22, 2008
9.965
10.45
8.569
9.052
39,492
-0.82(-8.30%)
Dec 19, 2008
10.03
10.56
9.672
9.871
109,921
+0.32(+3.34%)
Dec 18, 2008
9.474
9.763
9.302
9.552
28,596
+0.11(+1.19%)
Dec 17, 2008
9.603
9.715
9.190
9.440
62,807
-0.34(-3.52%)
Dec 16, 2008
9.181
9.862
8.641
9.784
81,678
+0.86(+9.66%)
Dec 15, 2008
9.250
9.250
8.526
8.922
39,817
-0.29(-3.18%)
Dec 12, 2008
8.405
9.233
8.267
9.215
39,295
+0.51(+5.84%)
Dec 11, 2008
8.905
9.871
8.500
8.707
38,216
-0.43(-4.72%)
Dec 10, 2008
8.810
9.164
8.181
9.138
8,980
+0.49(+5.68%)
Dec 09, 2008
9.513
9.905
8.612
8.646
35,471
-1.27(-12.78%)
Dec 08, 2008
9.483
9.914
9.121
9.914
45,670
+0.52(+5.50%)
Dec 05, 2008
8.603
9.457
7.940
9.396
33,794
+0.57(+6.45%)
Dec 04, 2008
9.328
9.483
8.715
8.828
24,967
-0.75(-7.83%)
Dec 03, 2008
9.095
9.905
8.586
9.578
35,881
+0.53(+5.91%)
Dec 02, 2008
8.009
9.164
7.672
9.043
21,253
+0.95(+11.71%)
Dec 01, 2008
7.871
8.491
6.681
8.095
83,953
-0.09(-1.16%)
Nov 28, 2008
7.957
8.190
7.828
8.190
5,858
+0.05(+0.64%)
Nov 26, 2008
7.500
8.138
7.086
8.138
42,214
+0.34(+4.31%)
Nov 25, 2008
8.017
8.146
7.612
7.802
9,912
+0.00(+0.00%)
Nov 24, 2008
7.776
7.940
7.328
7.802
29,028
-0.14(-1.74%)
Nov 21, 2008
6.578
8.138
6.543
7.940
53,045
+1.74(+28.09%)
Nov 20, 2008
7.052
7.517
6.052
6.198
41,835
-0.70(-10.12%)
Nov 19, 2008
7.776
7.931
6.897
6.897
21,059
-1.00(-12.66%)
Nov 18, 2008
7.759
7.922
7.328
7.896
26,216
+0.10(+1.33%)
Nov 17, 2008
7.491
8.207
7.491
7.793
12,448
+0.30(+4.03%)
Nov 14, 2008
7.914
8.491
7.328
7.491
28,892
-0.57(-7.06%)
Nov 13, 2008
6.897
8.190
6.897
8.060
58,531
+1.34(+19.87%)
Nov 12, 2008
8.724
8.750
6.724
6.724
42,851
-2.23(-24.93%)
Nov 11, 2008
8.491
9.017
8.224
8.957
19,024
+0.45(+5.27%)
Nov 10, 2008
9.483
9.853
8.500
8.509
24,000
-0.93(-9.86%)
Nov 07, 2008
9.078
9.483
8.862
9.440
14,657
+0.24(+2.62%)
Nov 06, 2008
8.914
9.629
8.836
9.198
28,420
+0.17(+1.91%)
Nov 05, 2008
9.491
9.862
8.845
9.026
25,585
-0.67(-6.93%)
Nov 04, 2008
9.871
10.06
9.034
9.698
19,637
-0.09(-0.97%)
Nov 03, 2008
9.681
10.23
9.198
9.793
13,587
+0.28(+2.90%)
Oct 31, 2008
8.948
9.517
8.931
9.517
44,340
+0.44(+4.84%)
Oct 30, 2008
8.707
9.164
8.414
9.078
17,046
+0.64(+7.56%)
Oct 29, 2008
8.871
9.017
8.405
8.440
31,243
-0.45(-5.04%)
Oct 28, 2008
8.802
9.017
8.405
8.888
51,619
+0.39(+4.56%)
Oct 27, 2008
8.526
8.836
8.405
8.500
31,876
-0.08(-0.90%)
Oct 24, 2008
8.569
8.940
8.241
8.578
11,977
-0.23(-2.64%)
Oct 23, 2008
8.672
9.319
8.655
8.810
28,343
+0.19(+2.20%)
Oct 22, 2008
9.284
9.776
8.621
8.621
33,273
-0.40(-4.40%)
Oct 21, 2008
10.39
10.39
8.759
9.017
36,999
-1.83(-16.85%)
Oct 20, 2008
11.91
11.91
10.66
10.84
34,462
-0.82(-7.02%)
Oct 17, 2008
11.42
12.07
11.42
11.66
71,863
-0.59(-4.79%)
Oct 16, 2008
10.30
12.60
9.017
12.25
44,052
+1.93(+18.71%)
Oct 15, 2008
11.65
12.06
10.23
10.32
27,521
-1.29(-11.14%)
Oct 14, 2008
12.71
12.72
11.02
11.61
45,582
-0.59(-4.81%)
Oct 13, 2008
11.21
12.41
10.45
12.20
92,560
+1.01(+9.01%)
Oct 10, 2008
8.353
11.21
7.759
11.19
62,866
+2.66(+31.11%)
Oct 09, 2008
9.629
9.629
8.396
8.534
57,257
-1.09(-11.29%)
Oct 08, 2008
8.672
11.21
8.672
9.621
56,283
+0.58(+6.39%)
Oct 07, 2008
11.14
11.41
8.672
9.043
33,646
-2.08(-18.68%)
Oct 06, 2008
10.78
11.64
8.621
11.12
46,537
-0.12(-1.07%)
Oct 03, 2008
12.31
12.41
11.24
11.24
19,536
-0.72(-6.05%)
Oct 02, 2008
11.92
12.07
11.53
11.97
9,882
+0.24(+2.06%)
Oct 01, 2008
12.42
12.64
11.36
11.72
9,846
-1.08(-8.42%)
Sep 30, 2008
10.56
12.80
10.52
12.80
63,655
+2.24(+21.22%)
Sep 29, 2008
12.07
12.80
8.621
10.56
38,267
-1.50(-12.44%)
Sep 26, 2008
11.33
12.49
10.67
12.06
43,405
-0.49(-3.92%)
Sep 25, 2008
12.48
12.80
12.09
12.55
29,623
+0.46(+3.78%)
Sep 24, 2008
12.41
12.49
11.67
12.09
15,598
-0.39(-3.11%)
Sep 23, 2008
12.41
12.93
12.12
12.48
42,005
-0.27(-2.10%)
Sep 22, 2008
12.41
13.10
12.41
12.75
32,161
-0.24(-1.86%)
Sep 19, 2008
14.03
14.03
10.72
12.99
269,753
+0.88(+7.26%)
Sep 18, 2008
9.448
12.15
9.353
12.11
157,308
+2.34(+24.01%)
Sep 17, 2008
11.32
11.32
9.741
9.767
30,483
-1.66(-14.49%)
Sep 16, 2008
10.69
11.42
10.09
11.42
50,940
+0.91(+8.61%)
Sep 15, 2008
11.03
11.42
10.52
10.52
41,732
-0.57(-5.13%)
Sep 12, 2008
11.07
11.14
10.59
11.09
22,955
-0.06(-0.54%)
Sep 11, 2008
10.86
11.22
10.56
11.15
48,483
+0.03(+0.23%)
Sep 10, 2008
10.93
11.35
10.54
11.12
48,775
+0.50(+4.71%)
Sep 09, 2008
10.56
11.34
10.56
10.62
72,064
-0.26(-2.38%)
Sep 08, 2008
10.67
10.99
10.52
10.88
23,428
+0.40(+3.78%)
Sep 05, 2008
10.42
10.58
10.31
10.48
8,939
+0.02(+0.16%)
Sep 04, 2008
10.56
10.99
10.46
10.47
32,656
-0.27(-2.49%)
Sep 03, 2008
10.55
10.77
10.55
10.73
16,998
+0.14(+1.30%)
Sep 02, 2008
10.50
10.60
9.896
10.59
31,444
+0.23(+2.25%)
Aug 29, 2008
10.85
10.86
10.34
10.36
30,404
-0.59(-5.35%)
Aug 28, 2008
10.65
10.95
10.26
10.95
20,715
+0.39(+3.67%)
Aug 27, 2008
10.27
10.73
10.27
10.56
31,258
+0.30(+2.94%)
Aug 26, 2008
9.940
10.26
9.940
10.26
12,001
+0.30(+3.03%)
Aug 25, 2008
10.38
10.52
9.957
9.957
24,346
-0.49(-4.70%)
Aug 22, 2008
10.27
10.47
9.987
10.45
20,522
+0.16(+1.59%)
Aug 21, 2008
10.42
10.56
10.01
10.28
13,167
-0.29(-2.77%)
Aug 20, 2008
10.52
10.67
10.37
10.58
18,409
+0.11(+1.07%)
Aug 19, 2008
10.90
10.90
10.13
10.47
13,292
-0.47(-4.33%)
Aug 18, 2008
10.90
10.97
10.32
10.94
31,037
-0.08(-0.70%)
Aug 15, 2008
11.21
11.21
10.78
11.02
66,432
-0.06(-0.54%)
Aug 14, 2008
10.67
11.19
10.59
11.08
17,236
+0.31(+2.88%)
Aug 13, 2008
10.53
11.15
10.34
10.77
27,250
+0.20(+1.88%)
Aug 12, 2008
10.70
10.91
10.35
10.57
41,534
-0.22(-2.00%)
Aug 11, 2008
9.853
10.92
9.121
10.78
56,933
+0.97(+9.83%)
Aug 08, 2008
9.146
9.862
9.146
9.819
33,395
+0.64(+6.95%)
Aug 07, 2008
9.991
9.991
9.086
9.181
44,540
-0.91(-9.05%)
Aug 06, 2008
9.836
10.11
9.276
10.09
52,600
+0.26(+2.63%)
Aug 05, 2008
9.353
9.836
9.190
9.836
26,658
+0.65(+7.04%)
Aug 04, 2008
9.690
9.690
9.034
9.190
36,784
-0.47(-4.82%)
Aug 01, 2008
9.319
9.698
9.078
9.655
29,479
+0.41(+4.38%)
Jul 31, 2008
9.819
9.845
9.250
9.250
60,731
-0.73(-7.34%)
Jul 30, 2008
9.983
10.06
9.388
9.983
56,014
+0.11(+1.14%)
Jul 29, 2008
9.871
9.983
8.948
9.871
65,916
+1.00(+11.27%)
Jul 28, 2008
9.388
9.388
8.759
8.871
32,086
-0.54(-5.77%)
Jul 25, 2008
8.957
9.474
8.810
9.414
47,937
+0.54(+6.12%)
Jul 24, 2008
8.983
9.172
8.724
8.871
31,639
-0.05(-0.58%)
Jul 23, 2008
8.715
9.302
8.578
8.922
51,691
+0.18(+2.07%)
Jul 22, 2008
8.009
8.741
7.776
8.741
75,963
+0.66(+8.22%)
Jul 21, 2008
7.974
8.379
7.853
8.078
27,769
+0.15(+1.85%)
Jul 18, 2008
7.819
8.026
7.612
7.931
73,279
+0.16(+2.00%)
Jul 17, 2008
7.707
8.405
7.397
7.776
122,322
+0.14(+1.81%)
Jul 16, 2008
6.690
7.741
6.681
7.638
138,272
+0.90(+13.30%)
Jul 15, 2008
6.897
6.991
6.672
6.741
78,039
-0.25(-3.58%)
Jul 14, 2008
7.810
8.007
6.983
6.991
94,200
-0.78(-9.99%)
Jul 11, 2008
7.578
7.819
7.267
7.767
60,827
+0.17(+2.27%)
Jul 10, 2008
7.569
7.802
7.198
7.595
95,840
+0.06(+0.80%)
Jul 09, 2008
8.164
8.276
7.500
7.534
58,522
-0.61(-7.51%)
Jul 08, 2008
7.086
8.146
7.060
8.146
54,141
+1.09(+15.38%)
Jul 07, 2008
7.422
7.483
6.784
7.060
69,875
-0.31(-4.21%)
Jul 04, 2008
7.664
7.802
7.336
7.371
19,894
+0.00(+0.00%)
Jul 03, 2008
7.664
7.802
7.336
7.371
19,894
-0.23(-3.06%)
Jul 02, 2008
7.741
8.009
7.517
7.603
75,467
-0.13(-1.67%)
Jul 01, 2008
7.431
7.940
7.431
7.733
85,182
+0.23(+3.10%)
Jun 30, 2008
7.603
8.033
7.474
7.500
169,115
-0.16(-2.03%)
Jun 27, 2008
8.629
8.750
7.405
7.655
601,916
-0.97(-11.29%)
Jun 26, 2008
8.750
8.784
8.474
8.629
68,157
-0.22(-2.53%)
Jun 25, 2008
8.681
9.009
8.681
8.853
57,470
+0.17(+1.99%)
Jun 24, 2008
8.776
8.876
8.423
8.681
70,870
-0.18(-2.04%)
Jun 23, 2008
9.129
9.259
8.776
8.862
32,468
-0.22(-2.47%)
Jun 20, 2008
9.491
9.569
9.052
9.086
217,096
-0.44(-4.62%)
Jun 19, 2008
9.741
9.741
9.190
9.526
271,217
-0.22(-2.30%)
Jun 18, 2008
10.28
10.28
9.496
9.750
143,316
-0.59(-5.75%)
Jun 17, 2008
10.75
10.75
10.18
10.34
44,138
-0.36(-3.38%)
Jun 16, 2008
10.68
10.80
10.57
10.71
20,936
-0.03(-0.32%)
Jun 13, 2008
10.69
11.23
10.59
10.74
25,594
+0.18(+1.71%)
Jun 12, 2008
10.62
11.26
10.39
10.56
39,283
+0.04(+0.41%)
Jun 11, 2008
11.06
11.25
10.52
10.52
24,651
-0.60(-5.43%)
Jun 10, 2008
11.11
11.58
10.85
11.12
34,535
+0.24(+2.22%)
Jun 09, 2008
10.91
11.51
10.78
10.88
77,149
+0.01(+0.08%)
Jun 06, 2008
11.47
11.90
10.87
10.87
30,583
-0.71(-6.11%)
Jun 05, 2008
11.28
11.99
11.28
11.58
96,932
+0.30(+2.68%)
Jun 04, 2008
11.49
11.69
11.24
11.28
69,819
-0.28(-2.46%)
Jun 03, 2008
11.66
12.07
11.14
11.56
166,356
-0.08(-0.67%)
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
.