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

Simmons First Natl (NQ: SFNC )

16.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2005 7.857 7.893 7.635 7.867 59,697 +0.15(+1.89%)
Apr 28, 2005 7.618 7.920 7.608 7.721 98,948 +0.01(+0.09%)
Apr 27, 2005 7.515 7.860 7.479 7.714 24,790 +0.10(+1.35%)
Apr 26, 2005 7.691 7.890 7.612 7.612 48,278 -0.11(-1.38%)
Apr 25, 2005 7.791 7.887 7.628 7.718 33,604 +0.05(+0.65%)
Apr 22, 2005 8.092 8.149 7.648 7.668 76,546 -0.43(-5.36%)
Apr 21, 2005 7.605 8.102 7.495 8.102 58,666 +0.66(+8.87%)
Apr 20, 2005 7.943 7.943 7.436 7.442 93,111 -0.49(-6.19%)
Apr 19, 2005 7.539 7.960 7.539 7.933 90,663 +0.53(+7.22%)
Apr 18, 2005 7.263 7.558 7.263 7.399 40,336 +0.14(+1.87%)
Apr 15, 2005 7.701 7.701 7.204 7.263 59,845 -0.33(-4.28%)
Apr 14, 2005 7.668 7.765 7.582 7.588 80,185 -0.04(-0.56%)
Apr 13, 2005 7.854 7.973 7.628 7.631 36,818 -0.29(-3.68%)
Apr 12, 2005 7.747 7.950 7.598 7.923 118,616 +0.17(+2.18%)
Apr 11, 2005 8.003 8.003 7.754 7.754 31,487 -0.17(-2.13%)
Apr 08, 2005 8.136 8.222 7.890 7.923 81,358 -0.35(-4.25%)
Apr 07, 2005 8.238 8.394 8.136 8.275 60,218 +0.04(+0.44%)
Apr 06, 2005 8.145 8.358 8.079 8.238 64,416 +0.19(+2.39%)
Apr 05, 2005 8.036 8.099 7.910 8.046 47,594 -0.07(-0.86%)
Apr 04, 2005 7.993 8.245 7.893 8.116 68,679 +0.14(+1.75%)
Apr 01, 2005 8.288 8.291 7.870 7.976 61,105 -0.26(-3.10%)
Mar 31, 2005 8.391 8.407 8.066 8.232 110,952 -0.14(-1.63%)
Mar 30, 2005 7.913 8.368 7.913 8.368 59,335 +0.40(+5.06%)
Mar 29, 2005 7.910 8.242 7.824 7.965 209,430 -0.11(-1.34%)
Mar 28, 2005 7.913 8.092 7.751 8.073 50,066 +0.39(+5.14%)
Mar 24, 2005 7.535 7.830 7.535 7.678 29,970 +0.13(+1.76%)
Mar 23, 2005 7.830 7.927 7.545 7.545 72,626 -0.31(-3.93%)
Mar 22, 2005 7.860 8.092 7.837 7.854 46,433 +0.01(+0.08%)
Mar 21, 2005 7.794 7.877 7.794 7.847 25,725 +0.01(+0.17%)
Mar 18, 2005 8.109 8.109 7.747 7.834 185,444 -0.13(-1.58%)
Mar 17, 2005 8.073 8.073 7.844 7.960 27,833 +0.00(+0.04%)
Mar 16, 2005 7.903 8.119 7.903 7.956 47,956 -0.11(-1.40%)
Mar 15, 2005 8.159 8.175 8.009 8.069 30,326 +0.03(+0.37%)
Mar 14, 2005 8.003 8.092 7.946 8.039 76,262 +0.07(+0.87%)
Mar 11, 2005 8.046 8.122 7.950 7.970 73,404 -0.06(-0.78%)
Mar 10, 2005 8.033 8.086 7.996 8.033 80,881 -0.07(-0.86%)
Mar 09, 2005 8.205 8.325 8.039 8.102 111,368 -0.17(-2.04%)
Mar 08, 2005 8.354 8.434 8.258 8.272 57,252 -0.24(-2.84%)
Mar 07, 2005 8.650 8.660 8.477 8.514 18,271 -0.07(-0.77%)
Mar 04, 2005 8.716 8.736 8.258 8.580 41,910 -0.01(-0.08%)
Mar 03, 2005 8.676 8.709 8.560 8.587 22,538 -0.00(-0.04%)
Mar 02, 2005 8.461 8.633 8.461 8.590 22,945 +0.01(+0.12%)
Mar 01, 2005 8.623 8.626 8.474 8.580 55,545 -0.04(-0.50%)
Feb 28, 2005 8.507 8.623 8.507 8.623 116,668 +0.13(+1.52%)
Feb 25, 2005 8.092 8.494 8.092 8.494 30,625 +0.25(+3.06%)
Feb 24, 2005 8.079 8.242 7.903 8.242 26,231 +0.12(+1.43%)
Feb 23, 2005 8.182 8.215 7.910 8.126 50,250 +0.17(+2.08%)
Feb 22, 2005 8.209 8.228 7.960 7.960 56,941 -0.29(-3.54%)
Feb 18, 2005 8.464 8.464 8.252 8.252 40,288 -0.04(-0.48%)
Feb 17, 2005 8.391 8.636 8.291 8.291 57,806 -0.24(-2.76%)
Feb 16, 2005 8.461 8.587 8.358 8.527 68,531 +0.00(+0.04%)
Feb 15, 2005 8.733 8.796 8.424 8.524 90,250 -0.21(-2.43%)
Feb 14, 2005 8.650 8.789 8.650 8.736 21,621 -0.07(-0.75%)
Feb 11, 2005 8.490 8.802 8.335 8.802 23,283 +0.34(+4.08%)
Feb 10, 2005 8.633 8.673 8.344 8.457 59,278 -0.04(-0.51%)
Feb 09, 2005 8.782 8.968 8.464 8.500 55,433 -0.43(-4.83%)
Feb 08, 2005 8.955 9.018 8.842 8.932 29,322 -0.01(-0.15%)
Feb 07, 2005 8.892 8.978 8.852 8.945 9,950 +0.04(+0.48%)
Feb 04, 2005 8.722 8.902 8.606 8.902 24,772 +0.28(+3.23%)
Feb 03, 2005 8.600 8.676 8.563 8.623 25,628 -0.02(-0.19%)
Feb 02, 2005 8.799 8.805 8.626 8.640 42,631 -0.24(-2.73%)
Feb 01, 2005 8.998 8.998 8.822 8.882 32,823 -0.12(-1.29%)
Jan 31, 2005 8.865 9.014 8.859 8.998 25,616 +0.29(+3.35%)
Jan 28, 2005 8.796 8.905 8.653 8.706 21,754 -0.09(-1.06%)
Jan 27, 2005 8.759 8.885 8.716 8.799 47,096 +0.08(+0.87%)
Jan 26, 2005 8.540 8.723 8.437 8.723 56,284 +0.22(+2.53%)
Jan 25, 2005 8.626 8.636 8.451 8.507 35,892 +0.00(+0.00%)
Jan 24, 2005 8.537 8.537 8.424 8.507 49,593 +0.15(+1.75%)
Jan 21, 2005 8.786 8.786 8.361 8.361 39,055 -0.33(-3.74%)
Jan 20, 2005 8.689 8.746 8.603 8.686 94,546 -0.04(-0.42%)
Jan 19, 2005 8.799 8.855 8.650 8.723 41,781 +0.04(+0.46%)
Jan 18, 2005 8.567 8.796 8.477 8.683 34,779 -0.04(-0.49%)
Jan 14, 2005 8.620 8.739 8.461 8.726 71,462 +0.22(+2.53%)
Jan 13, 2005 8.693 8.789 8.464 8.510 40,083 -0.31(-3.46%)
Jan 12, 2005 8.799 8.918 8.689 8.815 45,703 -0.07(-0.82%)
Jan 11, 2005 8.845 8.988 8.756 8.888 32,090 +0.00(+0.04%)
Jan 10, 2005 8.955 9.058 8.872 8.885 63,062 +0.05(+0.53%)
Jan 07, 2005 9.389 9.456 8.839 8.839 69,897 -0.40(-4.34%)
Jan 06, 2005 9.456 9.509 9.237 9.240 69,783 -0.11(-1.21%)
Jan 05, 2005 9.263 9.489 9.227 9.353 105,751 -0.08(-0.81%)
Jan 04, 2005 9.545 9.545 9.223 9.429 90,729 +0.12(+1.32%)
Jan 03, 2005 9.807 9.807 9.286 9.306 51,836 -0.30(-3.07%)
Dec 31, 2004 9.913 9.913 9.555 9.601 41,609 -0.18(-1.86%)
Dec 30, 2004 9.784 9.897 9.734 9.784 40,403 -0.09(-0.87%)
Dec 29, 2004 9.721 9.926 9.648 9.870 35,880 -0.07(-0.70%)
Dec 28, 2004 9.920 9.940 9.618 9.940 56,986 +0.13(+1.28%)
Dec 27, 2004 9.863 9.933 9.684 9.814 64,524 +0.16(+1.61%)
Dec 23, 2004 9.485 9.771 9.485 9.658 60,604 +0.01(+0.14%)
Dec 22, 2004 9.737 9.893 9.641 9.645 47,036 -0.28(-2.84%)
Dec 21, 2004 9.724 9.950 9.406 9.926 77,489 +0.39(+4.10%)
Dec 20, 2004 9.618 9.618 9.416 9.535 52,765 -0.05(-0.48%)
Dec 17, 2004 9.528 9.820 9.528 9.582 39,197 -0.09(-0.96%)
Dec 16, 2004 9.857 9.946 9.621 9.674 33,468 -0.27(-2.70%)
Dec 15, 2004 9.950 9.966 9.768 9.943 62,715 +0.01(+0.10%)
Dec 14, 2004 9.794 9.950 9.704 9.933 21,106 +0.14(+1.42%)
Dec 13, 2004 9.591 9.794 9.452 9.794 43,719 +0.26(+2.71%)
Dec 10, 2004 9.237 9.694 9.237 9.535 53,368 +0.01(+0.10%)
Dec 09, 2004 9.545 9.545 9.190 9.525 13,266 -0.11(-1.14%)
Dec 08, 2004 9.031 9.635 9.031 9.635 32,865 +0.48(+5.25%)
Dec 07, 2004 9.880 9.880 9.091 9.154 37,689 -0.55(-5.71%)
Dec 06, 2004 9.635 9.830 9.631 9.708 35,277 -0.13(-1.28%)
Dec 03, 2004 9.684 9.900 9.678 9.834 41,910 +0.01(+0.14%)
Dec 02, 2004 9.701 9.950 9.701 9.820 41,006 -0.13(-1.30%)
Dec 01, 2004 9.701 9.950 9.588 9.950 116,687 +0.35(+3.66%)
Nov 30, 2004 9.452 9.664 9.336 9.598 89,248 +0.08(+0.84%)
Nov 29, 2004 9.121 9.519 9.121 9.519 21,407 +0.29(+3.09%)
Nov 26, 2004 9.227 9.243 9.227 9.233 5,125 -0.00(-0.04%)
Nov 24, 2004 9.200 9.283 9.154 9.237 22,915 +0.02(+0.18%)
Nov 23, 2004 9.286 9.286 9.107 9.220 33,769 -0.07(-0.71%)
Nov 22, 2004 9.014 9.286 8.958 9.286 38,895 +0.44(+4.99%)
Nov 19, 2004 8.981 9.124 8.845 8.845 29,850 -0.25(-2.74%)
Nov 18, 2004 9.170 9.220 9.091 9.094 8,442 -0.11(-1.22%)
Nov 17, 2004 9.097 9.220 9.091 9.207 24,121 +0.12(+1.31%)
Nov 16, 2004 9.220 9.306 9.087 9.087 15,377 -0.13(-1.44%)
Nov 15, 2004 9.220 9.512 9.187 9.220 39,498 -0.07(-0.79%)
Nov 12, 2004 9.276 9.293 9.154 9.293 22,312 -0.08(-0.81%)
Nov 11, 2004 9.286 9.515 9.210 9.369 39,498 +0.08(+0.89%)
Nov 10, 2004 9.137 9.386 9.137 9.286 25,930 -0.01(-0.14%)
Nov 09, 2004 9.306 9.336 9.004 9.300 13,869 +0.11(+1.19%)
Nov 08, 2004 9.067 9.270 9.067 9.190 15,075 -0.12(-1.29%)
Nov 05, 2004 9.223 9.399 9.223 9.310 47,941 +0.01(+0.08%)
Nov 04, 2004 9.150 9.306 9.150 9.303 31,960 +0.12(+1.34%)
Nov 03, 2004 8.958 9.187 8.948 9.180 29,247 +0.31(+3.44%)
Nov 02, 2004 8.935 8.935 8.633 8.875 13,869 -0.02(-0.19%)
Nov 01, 2004 8.882 8.925 8.739 8.892 29,247 -0.05(-0.52%)
Oct 29, 2004 9.270 9.276 8.938 8.938 36,785 -0.32(-3.44%)
Oct 28, 2004 9.238 9.286 9.167 9.257 33,769 -0.03(-0.32%)
Oct 27, 2004 8.945 9.288 8.945 9.286 50,353 +0.22(+2.41%)
Oct 26, 2004 8.815 9.067 8.610 9.067 29,548 +0.28(+3.13%)
Oct 25, 2004 8.630 8.802 8.494 8.792 101,309 +0.03(+0.30%)
Oct 22, 2004 9.077 9.077 8.762 8.766 23,518 -0.30(-3.29%)
Oct 21, 2004 8.925 9.071 8.719 9.064 20,201 +0.22(+2.47%)
Oct 20, 2004 8.580 8.845 8.424 8.845 21,709 +0.16(+1.79%)
Oct 19, 2004 8.960 9.077 8.666 8.689 13,266 -0.31(-3.43%)
Oct 18, 2004 8.961 8.998 8.799 8.998 15,377 +0.11(+1.19%)
Oct 15, 2004 8.812 8.951 8.683 8.892 26,835 +0.16(+1.82%)
Oct 14, 2004 8.794 8.892 8.557 8.733 30,453 +0.01(+0.11%)
Oct 13, 2004 9.064 9.081 8.723 8.723 33,769 -0.31(-3.42%)
Oct 12, 2004 8.971 9.051 8.882 9.031 26,231 +0.08(+0.89%)
Oct 11, 2004 8.875 8.955 8.799 8.951 9,045 +0.17(+1.89%)
Oct 08, 2004 8.870 8.918 8.786 8.786 24,121 -0.17(-1.89%)
Oct 07, 2004 9.004 9.004 8.872 8.955 23,216 -0.12(-1.35%)
Oct 06, 2004 8.971 9.077 8.859 9.077 32,262 +0.12(+1.33%)
Oct 05, 2004 8.968 8.971 8.922 8.958 11,156 +0.05(+0.52%)
Oct 04, 2004 8.756 9.054 8.756 8.912 59,398 +0.06(+0.66%)
Oct 01, 2004 8.587 8.948 8.557 8.854 51,257 +0.37(+4.36%)
Sep 30, 2004 8.593 8.656 8.484 8.484 44,021 -0.11(-1.24%)
Sep 29, 2004 8.368 8.590 8.354 8.590 14,171 +0.22(+2.57%)
Sep 28, 2004 8.106 8.374 8.096 8.374 15,980 +0.28(+3.48%)
Sep 27, 2004 8.262 8.262 8.092 8.092 21,709 -0.20(-2.44%)
Sep 24, 2004 8.328 8.374 8.278 8.295 9,950 +0.04(+0.44%)
Sep 23, 2004 8.331 8.331 8.232 8.258 5,125 -0.07(-0.80%)
Sep 22, 2004 8.524 8.524 8.228 8.325 36,785 -0.31(-3.61%)
Sep 21, 2004 8.517 8.636 8.457 8.636 32,865 +0.21(+2.44%)
Sep 20, 2004 8.734 8.734 8.427 8.431 25,628 -0.23(-2.64%)
Sep 17, 2004 8.786 9.011 8.660 8.660 146,838 -0.13(-1.43%)
Sep 16, 2004 8.802 8.802 8.630 8.786 16,281 +0.04(+0.46%)
Sep 15, 2004 8.669 8.805 8.583 8.746 46,433 +0.06(+0.65%)
Sep 14, 2004 8.713 8.802 8.494 8.689 42,815 -0.11(-1.24%)
Sep 13, 2004 8.928 8.945 8.703 8.799 61,509 -0.04(-0.45%)
Sep 10, 2004 8.802 8.922 8.802 8.839 22,613 -0.03(-0.34%)
Sep 09, 2004 8.454 8.872 8.454 8.868 37,991 +0.42(+4.95%)
Sep 08, 2004 8.590 8.623 8.451 8.451 25,628 -0.17(-2.00%)
Sep 07, 2004 8.600 8.623 8.507 8.623 15,678 +0.04(+0.50%)
Sep 03, 2004 8.606 8.623 8.527 8.580 16,281 -0.02(-0.19%)
Sep 02, 2004 8.444 8.597 8.444 8.597 17,487 +0.31(+3.68%)
Sep 01, 2004 8.291 8.530 8.082 8.291 39,800 +0.06(+0.77%)
Aug 31, 2004 8.175 8.252 8.116 8.228 24,121 +0.05(+0.65%)
Aug 30, 2004 8.235 8.252 8.175 8.175 23,518 -0.07(-0.88%)
Aug 27, 2004 8.202 8.281 8.202 8.248 6,633 +0.04(+0.44%)
Aug 26, 2004 8.291 8.291 8.199 8.212 17,789 -0.08(-0.96%)
Aug 25, 2004 8.109 8.291 7.946 8.291 31,056 +0.17(+2.08%)
Aug 24, 2004 8.202 8.265 8.059 8.122 18,694 +0.06(+0.74%)
Aug 23, 2004 8.155 8.155 7.960 8.063 16,884 -0.09(-1.10%)
Aug 20, 2004 7.946 8.152 7.943 8.152 36,785 +0.26(+3.28%)
Aug 19, 2004 7.983 7.983 7.887 7.893 22,010 -0.01(-0.17%)
Aug 18, 2004 7.641 7.956 7.638 7.907 38,365 +0.24(+3.11%)
Aug 17, 2004 7.880 7.956 7.638 7.668 38,292 -0.04(-0.52%)
Aug 16, 2004 7.635 7.794 7.635 7.708 9,045 +0.15(+1.93%)
Aug 13, 2004 7.615 7.651 7.562 7.562 10,553 -0.02(-0.22%)
Aug 12, 2004 7.645 7.645 7.512 7.578 19,297 -0.14(-1.85%)
Aug 11, 2004 7.834 7.834 7.655 7.721 21,407 -0.18(-2.23%)
Aug 10, 2004 7.631 7.897 7.612 7.897 20,201 +0.30(+3.97%)
Aug 09, 2004 7.615 7.675 7.595 7.595 28,644 -0.03(-0.43%)
Aug 06, 2004 7.724 7.917 7.628 7.628 55,177 -0.15(-1.88%)
Aug 05, 2004 7.963 8.212 7.774 7.774 58,795 -0.19(-2.41%)
Aug 04, 2004 7.877 8.059 7.691 7.966 49,750 +0.04(+0.50%)
Aug 03, 2004 8.162 8.162 7.880 7.927 16,942 -0.15(-1.85%)
Aug 02, 2004 8.162 8.202 7.963 8.076 31,659 -0.10(-1.18%)
Jul 30, 2004 8.268 8.291 8.126 8.172 29,548 +0.01(+0.16%)
Jul 29, 2004 8.149 8.285 8.056 8.159 22,010 +0.01(+0.16%)
Jul 28, 2004 8.159 8.268 7.960 8.145 33,468 -0.15(-1.76%)
Jul 27, 2004 7.837 8.291 7.837 8.291 32,865 +0.45(+5.80%)
Jul 26, 2004 8.039 8.039 7.774 7.837 17,487 -0.05(-0.63%)
Jul 23, 2004 8.033 8.033 7.887 7.887 34,975 -0.16(-2.02%)
Jul 22, 2004 8.210 8.288 8.006 8.049 35,880 -0.12(-1.50%)
Jul 21, 2004 8.295 8.510 8.172 8.172 67,238 -0.17(-2.07%)
Jul 20, 2004 8.238 8.344 8.212 8.344 31,056 +0.13(+1.62%)
Jul 19, 2004 8.053 8.275 7.890 8.212 36,483 +0.13(+1.64%)
Jul 16, 2004 8.424 8.464 8.079 8.079 53,670 -0.38(-4.51%)
Jul 15, 2004 8.344 8.477 8.308 8.461 61,509 +0.03(+0.31%)
Jul 14, 2004 8.338 8.570 8.325 8.434 51,257 -0.02(-0.27%)
Jul 13, 2004 8.434 8.563 8.434 8.457 32,865 +0.20(+2.37%)
Jul 12, 2004 8.119 8.407 8.089 8.262 20,503 +0.12(+1.47%)
Jul 09, 2004 8.192 8.354 8.082 8.142 12,965 +0.00(+0.00%)
Jul 08, 2004 8.394 8.557 8.142 8.142 51,257 -0.30(-3.50%)
Jul 07, 2004 8.543 8.623 8.268 8.437 25,025 +0.06(+0.75%)
Jul 06, 2004 8.563 8.563 8.291 8.374 31,056 -0.25(-2.88%)
Jul 02, 2004 8.384 8.623 8.358 8.623 18,694 +0.21(+2.44%)
Jul 01, 2004 8.733 8.779 8.417 8.417 36,182 -0.22(-2.50%)
Jun 30, 2004 8.742 8.746 8.633 8.633 24,724 -0.08(-0.88%)
Jun 29, 2004 8.470 8.709 8.374 8.709 88,947 +0.19(+2.22%)
Jun 28, 2004 8.152 8.540 8.122 8.520 97,088 +0.10(+1.22%)
Jun 25, 2004 8.059 8.422 8.009 8.417 248,148 +0.43(+5.44%)
Jun 24, 2004 8.165 8.179 7.917 7.983 97,389 -0.06(-0.70%)
Jun 23, 2004 8.056 8.126 7.917 8.039 44,926 +0.20(+2.49%)
Jun 22, 2004 8.026 8.112 7.820 7.844 85,329 -0.25(-3.03%)
Jun 21, 2004 8.063 8.089 7.956 8.089 26,533 +0.06(+0.70%)
Jun 18, 2004 7.956 8.059 7.910 8.033 121,209 +0.00(+0.04%)
Jun 17, 2004 8.112 8.119 7.913 8.029 38,895 +0.01(+0.08%)
Jun 16, 2004 7.890 8.059 7.890 8.023 55,479 +0.06(+0.75%)
Jun 15, 2004 7.789 8.006 7.698 7.963 33,769 +0.25(+3.22%)
Jun 14, 2004 8.082 8.082 7.704 7.714 73,268 -0.34(-4.24%)
Jun 10, 2004 8.039 8.096 7.864 8.056 110,958 +0.15(+1.89%)
Jun 09, 2004 8.084 8.109 7.860 7.907 72,967 -0.15(-1.89%)
Jun 08, 2004 8.066 8.119 8.043 8.059 53,368 -0.09(-1.10%)
Jun 07, 2004 8.016 8.149 7.920 8.149 23,216 +0.20(+2.55%)
Jun 04, 2004 8.058 8.119 7.943 7.946 26,835 -0.04(-0.54%)
Jun 03, 2004 7.983 8.076 7.980 7.990 48,845 -0.04(-0.45%)
Jun 02, 2004 8.122 8.126 8.000 8.026 53,368 +0.03(+0.33%)
Jun 01, 2004 7.985 8.076 7.920 8.000 45,529 +0.01(+0.12%)
May 28, 2004 8.119 8.145 7.990 7.990 53,971 -0.10(-1.23%)
May 27, 2004 8.106 8.185 8.069 8.089 54,574 -0.03(-0.37%)
May 26, 2004 8.106 8.202 8.106 8.119 50,956 +0.01(+0.12%)
May 25, 2004 8.106 8.152 8.056 8.109 80,505 +0.05(+0.66%)
May 24, 2004 7.993 8.079 7.900 8.056 32,563 +0.19(+2.36%)
May 21, 2004 7.839 7.937 7.794 7.870 57,589 +0.05(+0.64%)
May 20, 2004 8.006 8.076 7.807 7.820 50,051 -0.19(-2.32%)
May 19, 2004 8.152 8.258 8.003 8.006 31,659 -0.11(-1.39%)
May 18, 2004 8.049 8.122 8.023 8.119 23,216 -0.03(-0.37%)
May 17, 2004 8.126 8.162 8.026 8.149 46,433 +0.06(+0.78%)
May 14, 2004 8.194 8.291 8.086 8.086 67,539 -0.07(-0.85%)
May 13, 2004 8.361 8.437 8.136 8.155 16,583 -0.15(-1.84%)
May 12, 2004 8.338 8.341 8.132 8.308 64,524 +0.00(+0.00%)
May 11, 2004 8.116 8.321 8.076 8.308 72,062 +0.13(+1.62%)
May 10, 2004 8.311 8.353 8.126 8.175 31,960 -0.18(-2.18%)
May 07, 2004 8.597 8.597 8.295 8.358 94,374 +0.06(+0.76%)
May 06, 2004 8.673 8.686 8.291 8.295 142,919 -0.38(-4.36%)
May 05, 2004 8.762 8.786 8.673 8.673 30,754 -0.00(-0.04%)
May 04, 2004 8.673 8.756 8.673 8.676 28,041 -0.03(-0.38%)
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.