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 30, 2009 9.065 9.068 8.548 8.581 122,226 -0.42(-4.67%)
Apr 29, 2009 8.714 9.002 8.585 9.002 94,155 +0.35(+4.05%)
Apr 28, 2009 8.439 8.836 8.439 8.651 33,528 +0.17(+1.99%)
Apr 27, 2009 8.667 8.916 8.439 8.482 78,228 -0.37(-4.22%)
Apr 24, 2009 8.644 9.002 8.568 8.856 99,845 +0.32(+3.80%)
Apr 23, 2009 8.793 8.793 8.406 8.532 97,146 -0.26(-2.97%)
Apr 22, 2009 8.955 9.207 8.740 8.793 83,833 -0.36(-3.98%)
Apr 21, 2009 8.667 9.197 8.588 9.157 119,084 +0.42(+4.81%)
Apr 20, 2009 8.926 8.926 8.691 8.737 127,436 -0.44(-4.83%)
Apr 17, 2009 9.435 9.435 8.982 9.180 134,210 -0.20(-2.15%)
Apr 16, 2009 9.160 9.501 8.717 9.382 64,687 +0.28(+3.09%)
Apr 15, 2009 8.747 9.141 8.747 9.101 59,182 +0.31(+3.50%)
Apr 14, 2009 8.929 8.929 8.648 8.793 140,139 -0.35(-3.84%)
Apr 13, 2009 8.922 9.170 8.604 9.144 220,863 -0.04(-0.40%)
Apr 09, 2009 8.995 9.346 8.879 9.180 224,957 +0.39(+4.48%)
Apr 08, 2009 8.601 8.790 8.393 8.787 52,779 +0.29(+3.39%)
Apr 07, 2009 8.558 8.916 8.422 8.499 68,069 -0.22(-2.47%)
Apr 06, 2009 8.919 9.012 8.598 8.714 78,173 -0.38(-4.15%)
Apr 03, 2009 9.015 9.098 8.624 9.091 59,487 +0.08(+0.84%)
Apr 02, 2009 8.886 9.098 8.747 9.015 147,231 +0.38(+4.37%)
Apr 01, 2009 8.194 8.743 8.108 8.638 99,772 +0.30(+3.61%)
Mar 31, 2009 8.340 8.770 8.191 8.336 172,462 +0.15(+1.78%)
Mar 30, 2009 8.045 8.260 7.962 8.191 87,160 -0.55(-6.25%)
Mar 26, 2009 8.439 8.757 8.386 8.737 185,890 +0.38(+4.60%)
Mar 25, 2009 7.867 8.396 7.724 8.353 117,319 +0.60(+7.73%)
Mar 24, 2009 8.482 8.492 7.754 7.754 71,523 -0.90(-10.40%)
Mar 23, 2009 8.032 8.654 7.800 8.654 147,796 +1.03(+13.45%)
Mar 20, 2009 8.148 8.237 7.595 7.628 204,935 -0.42(-5.26%)
Mar 19, 2009 8.267 8.538 7.771 8.052 129,530 -0.22(-2.64%)
Mar 18, 2009 7.777 8.274 7.605 8.270 216,563 +0.40(+5.09%)
Mar 17, 2009 7.367 7.870 7.367 7.870 129,436 +0.49(+6.68%)
Mar 16, 2009 7.780 7.923 7.297 7.377 133,358 -0.29(-3.80%)
Mar 13, 2009 7.684 7.827 7.380 7.668 64,165 -0.07(-0.94%)
Mar 12, 2009 7.039 7.797 6.983 7.741 157,275 +0.64(+8.99%)
Mar 11, 2009 7.314 7.506 7.046 7.102 123,571 -0.18(-2.45%)
Mar 10, 2009 6.943 7.403 6.860 7.281 328,709 +0.56(+8.32%)
Mar 09, 2009 7.102 7.307 6.718 6.721 156,888 -0.45(-6.28%)
Mar 06, 2009 7.228 7.509 6.996 7.172 166,596 +0.00(+0.00%)
Mar 05, 2009 7.794 7.956 7.135 7.172 268,874 -0.83(-10.34%)
Mar 04, 2009 8.068 8.340 7.728 7.999 161,239 -0.14(-1.71%)
Mar 02, 2009 8.350 8.373 8.121 8.138 346,561 -0.33(-3.95%)
Feb 27, 2009 8.505 8.863 8.432 8.472 89,036 -0.22(-2.55%)
Feb 26, 2009 8.803 9.061 8.578 8.694 137,041 -0.04(-0.49%)
Feb 25, 2009 8.892 9.002 8.363 8.737 94,128 -0.20(-2.22%)
Feb 24, 2009 8.237 8.988 8.029 8.935 183,917 +0.85(+10.52%)
Feb 23, 2009 8.426 8.561 8.078 8.085 99,733 -0.28(-3.36%)
Feb 20, 2009 8.148 8.935 8.058 8.366 149,624 +0.18(+2.14%)
Feb 19, 2009 8.452 8.515 8.158 8.191 63,757 -0.17(-1.98%)
Feb 18, 2009 8.403 8.404 8.300 8.356 75,046 +0.01(+0.16%)
Feb 17, 2009 8.336 8.499 8.307 8.343 114,705 -0.17(-1.98%)
Feb 13, 2009 8.422 8.717 8.422 8.512 85,359 -0.08(-0.96%)
Feb 12, 2009 8.280 8.697 8.264 8.595 104,456 +0.11(+1.29%)
Feb 11, 2009 8.383 8.550 8.280 8.485 65,528 +0.13(+1.54%)
Feb 10, 2009 8.472 8.727 8.224 8.356 110,798 -0.36(-4.17%)
Feb 09, 2009 8.753 8.935 8.340 8.720 75,837 -0.10(-1.16%)
Feb 06, 2009 8.495 8.882 8.495 8.823 125,097 +0.29(+3.41%)
Feb 05, 2009 8.492 8.750 8.303 8.532 71,480 +0.20(+2.34%)
Feb 04, 2009 8.432 8.601 8.310 8.336 48,132 -0.12(-1.41%)
Feb 03, 2009 8.648 8.648 8.274 8.456 47,183 -0.13(-1.54%)
Feb 02, 2009 8.019 8.648 7.982 8.588 107,764 +0.43(+5.32%)
Jan 30, 2009 8.327 8.495 8.042 8.154 65,219 -0.03(-0.40%)
Jan 29, 2009 8.581 8.631 8.118 8.188 68,413 -0.47(-5.46%)
Jan 28, 2009 8.485 8.849 8.439 8.661 89,665 +0.31(+3.77%)
Jan 27, 2009 8.032 8.416 8.032 8.346 143,039 +0.37(+4.60%)
Jan 26, 2009 7.833 8.204 7.833 7.979 59,865 +0.15(+1.86%)
Jan 23, 2009 7.499 7.989 7.499 7.833 42,073 +0.12(+1.50%)
Jan 22, 2009 7.747 8.065 7.489 7.718 119,256 -0.24(-3.04%)
Jan 21, 2009 7.853 8.482 7.598 7.959 385,604 +0.21(+2.73%)
Jan 20, 2009 8.571 8.882 7.731 7.747 139,985 -0.99(-11.36%)
Jan 16, 2009 8.628 8.839 8.522 8.740 84,017 +0.03(+0.38%)
Jan 15, 2009 8.363 8.760 8.363 8.707 138,740 +0.10(+1.19%)
Jan 14, 2009 8.681 8.972 8.475 8.604 100,192 -0.31(-3.49%)
Jan 13, 2009 8.552 8.926 8.452 8.916 71,018 +0.36(+4.22%)
Jan 12, 2009 8.552 8.906 8.522 8.555 68,005 -0.04(-0.46%)
Jan 09, 2009 9.204 9.204 8.475 8.595 95,916 -0.59(-6.45%)
Jan 08, 2009 9.035 9.333 8.939 9.187 70,725 +0.15(+1.61%)
Jan 07, 2009 9.336 9.482 9.035 9.041 54,973 -0.46(-4.81%)
Jan 06, 2009 9.528 9.650 9.290 9.498 57,330 +0.09(+0.99%)
Jan 05, 2009 9.690 9.700 9.270 9.405 78,336 -0.18(-1.86%)
Jan 02, 2009 9.776 9.776 9.309 9.584 73,879 -0.17(-1.73%)
Dec 31, 2008 9.511 9.859 9.319 9.753 0 +0.25(+2.68%)
Dec 30, 2008 9.518 9.564 9.293 9.498 54,248 +0.10(+1.09%)
Dec 29, 2008 9.435 9.511 9.309 9.395 33,667 -0.05(-0.49%)
Dec 26, 2008 9.243 9.445 8.972 9.442 37,444 +0.29(+3.15%)
Dec 24, 2008 9.025 9.316 9.025 9.154 5,511 -0.05(-0.54%)
Dec 23, 2008 9.458 9.544 8.942 9.204 48,624 -0.17(-1.77%)
Dec 22, 2008 9.544 9.753 8.800 9.369 110,986 -0.15(-1.53%)
Dec 19, 2008 9.885 9.895 9.270 9.515 275,588 -0.10(-1.03%)
Dec 18, 2008 9.667 9.879 9.299 9.614 46,373 -0.08(-0.82%)
Dec 17, 2008 9.306 9.763 9.187 9.693 85,335 -0.00(-0.03%)
Dec 16, 2008 9.237 9.759 8.727 9.697 197,943 +0.68(+7.48%)
Dec 15, 2008 9.389 9.429 8.654 9.021 113,439 -0.37(-3.91%)
Dec 12, 2008 8.671 9.448 8.485 9.389 130,318 +0.76(+8.86%)
Dec 11, 2008 8.902 9.395 8.624 8.624 101,896 -0.69(-7.39%)
Dec 10, 2008 9.247 9.680 8.902 9.313 101,307 +0.19(+2.10%)
Dec 09, 2008 9.299 9.564 8.800 9.121 93,762 -0.34(-3.64%)
Dec 08, 2008 9.525 9.617 9.058 9.465 139,084 +0.03(+0.35%)
Dec 05, 2008 8.403 9.465 8.270 9.432 137,023 +0.89(+10.47%)
Dec 04, 2008 8.578 9.098 8.442 8.538 99,228 -0.25(-2.90%)
Dec 03, 2008 8.396 8.978 8.128 8.793 87,755 +0.51(+6.11%)
Dec 02, 2008 8.058 8.568 8.058 8.287 249,889 +0.45(+5.74%)
Dec 01, 2008 9.283 9.448 7.774 7.837 160,248 -1.89(-19.40%)
Nov 28, 2008 9.359 9.723 9.280 9.723 45,491 +0.25(+2.62%)
Nov 26, 2008 8.955 9.515 8.661 9.475 139,160 +0.35(+3.81%)
Nov 25, 2008 9.058 9.151 8.600 9.127 115,947 +0.27(+3.10%)
Nov 24, 2008 7.943 8.916 7.906 8.853 251,829 +0.91(+11.46%)
Nov 21, 2008 8.826 8.826 7.416 7.943 360,159 -0.53(-6.29%)
Nov 20, 2008 8.681 9.038 8.333 8.475 112,780 -0.24(-2.73%)
Nov 19, 2008 9.204 9.591 8.681 8.714 73,759 -0.63(-6.73%)
Nov 18, 2008 9.280 9.766 9.018 9.342 67,226 -0.09(-0.95%)
Nov 17, 2008 9.051 9.664 8.856 9.432 52,335 +0.29(+3.15%)
Nov 14, 2008 9.882 10.09 9.101 9.144 88,646 -0.95(-9.44%)
Nov 13, 2008 9.180 10.21 8.634 10.10 113,572 +1.00(+10.95%)
Nov 12, 2008 9.564 9.675 9.078 9.101 76,418 -0.69(-7.00%)
Nov 11, 2008 9.716 10.24 9.693 9.786 80,001 -0.09(-0.90%)
Nov 10, 2008 10.10 10.18 9.614 9.875 37,172 +0.00(+0.03%)
Nov 07, 2008 9.624 9.912 9.319 9.872 67,159 +0.34(+3.61%)
Nov 06, 2008 9.581 9.796 9.316 9.528 46,177 -0.18(-1.81%)
Nov 05, 2008 10.21 10.25 9.475 9.703 154,452 -0.73(-7.01%)
Nov 04, 2008 10.40 10.52 10.03 10.43 663,894 +0.21(+2.04%)
Nov 03, 2008 10.32 10.49 10.08 10.23 72,042 -0.04(-0.39%)
Oct 31, 2008 10.09 10.47 9.614 10.27 153,624 +0.09(+0.88%)
Oct 30, 2008 10.40 10.49 9.549 10.18 97,717 +0.12(+1.22%)
Oct 29, 2008 9.885 10.34 9.534 10.05 60,228 +0.18(+1.78%)
Oct 28, 2008 9.319 10.01 8.770 9.879 117,428 +0.88(+9.74%)
Oct 27, 2008 8.998 9.349 8.998 9.002 115,727 +0.09(+0.97%)
Oct 24, 2008 8.710 9.266 8.710 8.916 66,960 -0.11(-1.21%)
Oct 23, 2008 9.094 9.386 8.773 9.025 78,772 -0.02(-0.18%)
Oct 22, 2008 8.873 9.253 8.873 9.041 113,261 -0.08(-0.87%)
Oct 21, 2008 9.379 9.538 9.025 9.121 72,755 -0.49(-5.10%)
Oct 20, 2008 9.826 10.24 9.220 9.611 82,893 -0.07(-0.75%)
Oct 17, 2008 9.872 10.29 9.117 9.683 133,512 -0.48(-4.72%)
Oct 16, 2008 8.681 10.26 8.681 10.16 158,553 +1.53(+17.66%)
Oct 15, 2008 9.472 9.908 8.638 8.638 65,283 -0.98(-10.15%)
Oct 14, 2008 10.60 10.60 9.170 9.614 153,229 -0.31(-3.17%)
Oct 13, 2008 9.971 10.30 9.544 9.928 197,886 +0.48(+5.08%)
Oct 10, 2008 8.515 10.01 8.336 9.448 201,086 +0.92(+10.79%)
Oct 09, 2008 9.965 10.00 8.528 8.528 196,296 -1.41(-14.16%)
Oct 08, 2008 10.26 11.58 9.607 9.935 148,370 -0.47(-4.52%)
Oct 07, 2008 10.95 11.58 10.26 10.40 46,156 -0.58(-5.24%)
Oct 06, 2008 10.10 11.58 10.10 10.98 72,075 +0.53(+5.10%)
Oct 03, 2008 11.02 11.55 10.45 10.45 28,817 -0.30(-2.83%)
Oct 02, 2008 11.04 11.58 10.31 10.75 21,707 -0.35(-3.16%)
Oct 01, 2008 11.52 11.55 10.06 11.10 39,958 -0.68(-5.76%)
Sep 30, 2008 10.23 11.78 10.23 11.78 92,372 +1.38(+13.30%)
Sep 29, 2008 10.46 11.67 10.40 10.40 93,493 -0.53(-4.82%)
Sep 26, 2008 10.55 11.05 10.55 10.92 85,105 +0.19(+1.73%)
Sep 25, 2008 10.74 10.81 10.21 10.74 82,385 +0.01(+0.12%)
Sep 24, 2008 11.42 11.42 10.60 10.73 81,358 -0.43(-3.89%)
Sep 23, 2008 11.58 11.61 11.16 11.16 96,125 -0.50(-4.31%)
Sep 22, 2008 11.61 11.81 10.76 11.66 75,680 -0.25(-2.11%)
Sep 19, 2008 14.54 14.54 10.35 11.91 716,816 +0.28(+2.45%)
Sep 18, 2008 9.740 12.08 9.707 11.63 502,329 +2.17(+22.91%)
Sep 17, 2008 9.776 10.09 9.266 9.462 91,556 -0.63(-6.26%)
Sep 16, 2008 9.187 10.17 9.187 10.09 212,825 +0.55(+5.76%)
Sep 15, 2008 9.435 10.19 9.435 9.544 74,145 -0.37(-3.74%)
Sep 12, 2008 9.836 10.14 9.716 9.915 128,128 -0.13(-1.32%)
Sep 11, 2008 9.716 10.16 9.442 10.05 199,708 +0.05(+0.53%)
Sep 10, 2008 10.03 10.26 9.683 9.994 119,900 +0.20(+1.99%)
Sep 09, 2008 10.37 10.38 9.786 9.799 172,906 -0.49(-4.79%)
Sep 08, 2008 10.42 10.42 10.12 10.29 185,059 +0.13(+1.30%)
Sep 05, 2008 9.902 10.24 9.875 10.16 53,828 +0.12(+1.22%)
Sep 04, 2008 10.24 10.38 10.01 10.04 172,017 -0.30(-2.94%)
Sep 03, 2008 10.15 10.42 10.02 10.34 726,120 +0.16(+1.53%)
Sep 02, 2008 9.683 10.24 9.683 10.19 264,991 +0.78(+8.30%)
Aug 29, 2008 9.376 9.564 9.333 9.405 70,710 -0.07(-0.77%)
Aug 28, 2008 9.290 9.607 9.210 9.478 99,062 +0.27(+2.98%)
Aug 27, 2008 8.949 9.389 8.949 9.204 98,421 +0.26(+2.96%)
Aug 26, 2008 8.737 8.972 8.674 8.939 92,003 +0.18(+2.04%)
Aug 25, 2008 9.144 9.164 8.671 8.760 244,794 -0.46(-5.02%)
Aug 22, 2008 9.713 9.713 9.071 9.223 216,016 -0.34(-3.56%)
Aug 21, 2008 9.650 9.650 9.213 9.564 136,540 -0.29(-2.92%)
Aug 20, 2008 10.18 10.26 9.809 9.852 65,848 -0.30(-2.97%)
Aug 19, 2008 9.968 10.31 9.879 10.15 43,672 +0.07(+0.69%)
Aug 18, 2008 10.47 10.55 9.836 10.08 90,783 -0.42(-4.03%)
Aug 15, 2008 10.57 10.59 10.17 10.51 175,426 +0.05(+0.44%)
Aug 14, 2008 10.33 10.55 10.17 10.46 70,616 +0.05(+0.44%)
Aug 13, 2008 10.25 10.48 10.06 10.41 229,432 +0.09(+0.90%)
Aug 12, 2008 10.02 10.34 9.644 10.32 188,446 +0.22(+2.16%)
Aug 11, 2008 9.495 10.24 9.309 10.10 149,025 +0.59(+6.23%)
Aug 08, 2008 9.018 9.511 8.952 9.511 169,618 +0.57(+6.33%)
Aug 07, 2008 9.442 9.564 8.939 8.945 171,510 -0.67(-6.95%)
Aug 06, 2008 9.862 9.862 9.455 9.614 110,363 -0.32(-3.26%)
Aug 05, 2008 10.01 10.01 9.571 9.938 149,835 +0.04(+0.43%)
Aug 04, 2008 9.859 10.01 9.432 9.895 139,486 +0.01(+0.10%)
Aug 01, 2008 9.713 10.00 9.498 9.885 49,087 +0.04(+0.40%)
Jul 31, 2008 9.660 9.971 9.614 9.846 113,735 -0.03(-0.30%)
Jul 30, 2008 10.01 10.01 9.485 9.875 122,634 -0.05(-0.53%)
Jul 29, 2008 9.928 10.09 9.306 9.928 105,284 +0.76(+8.30%)
Jul 28, 2008 9.528 9.528 9.074 9.167 65,905 -0.43(-4.48%)
Jul 25, 2008 9.316 9.614 9.316 9.597 96,204 +0.45(+4.96%)
Jul 24, 2008 9.726 9.726 9.124 9.144 132,684 -0.52(-5.38%)
Jul 23, 2008 9.571 9.836 9.286 9.664 87,241 -0.21(-2.08%)
Jul 22, 2008 9.462 9.885 9.240 9.869 148,095 +0.34(+3.54%)
Jul 21, 2008 9.836 9.836 9.223 9.531 175,704 -0.30(-3.06%)
Jul 18, 2008 10.19 10.19 9.620 9.832 115,258 -0.37(-3.63%)
Jul 17, 2008 9.922 10.39 9.647 10.20 296,450 +0.44(+4.54%)
Jul 16, 2008 9.190 9.846 9.158 9.759 174,698 +0.53(+5.77%)
Jul 15, 2008 9.147 9.548 9.081 9.227 154,534 -0.04(-0.43%)
Jul 14, 2008 9.564 9.581 9.124 9.266 149,766 -0.18(-1.93%)
Jul 11, 2008 9.270 9.482 9.124 9.448 107,695 +0.06(+0.63%)
Jul 10, 2008 9.141 9.445 9.088 9.389 188,585 +0.22(+2.42%)
Jul 09, 2008 9.908 9.922 9.101 9.167 123,257 -0.76(-7.64%)
Jul 08, 2008 9.299 9.925 9.121 9.925 170,141 +0.62(+6.69%)
Jul 07, 2008 9.435 9.448 8.959 9.303 125,209 -0.06(-0.64%)
Jul 04, 2008 9.316 9.673 8.982 9.362 72,943 +0.00(+0.00%)
Jul 03, 2008 9.316 9.673 8.982 9.362 72,943 +0.05(+0.53%)
Jul 02, 2008 9.366 9.482 9.223 9.313 171,996 -0.02(-0.25%)
Jul 01, 2008 9.220 9.382 8.969 9.336 136,534 +0.08(+0.86%)
Jun 30, 2008 9.339 9.531 9.213 9.256 136,153 -0.16(-1.65%)
Jun 27, 2008 9.541 9.584 9.207 9.412 440,895 -0.17(-1.76%)
Jun 26, 2008 9.869 9.875 9.534 9.581 103,311 -0.39(-3.92%)
Jun 25, 2008 9.971 10.10 9.673 9.971 158,897 +0.01(+0.10%)
Jun 24, 2008 9.855 10.03 9.687 9.961 140,166 -0.00(-0.03%)
Jun 23, 2008 10.49 10.51 9.961 9.965 68,386 -0.44(-4.26%)
Jun 20, 2008 10.44 10.55 10.17 10.41 261,900 -0.09(-0.88%)
Jun 19, 2008 10.46 10.54 10.16 10.50 239,355 +0.04(+0.35%)
Jun 18, 2008 10.54 10.71 10.35 10.46 83,458 -0.15(-1.37%)
Jun 17, 2008 10.92 10.92 10.60 10.61 76,895 -0.29(-2.70%)
Jun 16, 2008 10.51 10.92 10.44 10.90 109,251 +0.37(+3.55%)
Jun 13, 2008 10.45 10.57 10.39 10.53 96,850 +0.17(+1.66%)
Jun 12, 2008 10.26 10.55 10.26 10.36 132,388 +0.19(+1.82%)
Jun 11, 2008 10.15 10.26 10.10 10.17 199,309 -0.02(-0.23%)
Jun 10, 2008 10.17 10.26 9.975 10.20 154,437 +0.13(+1.25%)
Jun 09, 2008 10.22 10.30 10.05 10.07 230,674 -0.09(-0.91%)
Jun 06, 2008 10.13 10.23 10.03 10.16 182,944 -0.07(-0.71%)
Jun 05, 2008 10.07 10.29 10.05 10.24 120,181 +0.17(+1.68%)
Jun 04, 2008 9.889 10.26 9.829 10.07 127,405 +0.16(+1.60%)
Jun 03, 2008 9.975 10.08 9.849 9.908 111,681 -0.01(-0.07%)
Jun 02, 2008 10.02 10.22 9.746 9.915 147,200 -0.16(-1.54%)
May 30, 2008 10.24 10.24 9.935 10.07 191,090 -0.14(-1.36%)
May 29, 2008 9.978 10.32 9.836 10.21 257,117 +0.18(+1.78%)
May 28, 2008 10.50 10.50 9.882 10.03 216,203 -0.38(-3.69%)
May 27, 2008 10.12 10.56 9.991 10.41 222,401 +0.32(+3.18%)
May 26, 2008 10.13 10.27 10.02 10.09 137,749 +0.00(+0.00%)
May 23, 2008 10.13 10.27 10.02 10.09 137,749 -0.09(-0.91%)
May 22, 2008 9.918 10.33 9.865 10.19 200,769 +0.28(+2.87%)
May 21, 2008 9.958 10.17 9.865 9.902 81,150 -0.03(-0.30%)
May 20, 2008 9.889 10.04 9.826 9.932 81,778 -0.02(-0.20%)
May 19, 2008 9.855 10.15 9.789 9.951 209,365 +0.09(+0.94%)
May 16, 2008 10.41 10.59 9.683 9.859 235,645 -0.49(-4.70%)
May 15, 2008 10.38 10.40 10.13 10.35 90,094 -0.05(-0.45%)
May 14, 2008 10.41 10.44 10.22 10.39 88,193 +0.00(+0.00%)
May 13, 2008 10.31 10.46 10.22 10.39 45,140 +0.11(+1.09%)
May 12, 2008 10.11 10.46 10.06 10.28 146,037 +0.20(+1.97%)
May 09, 2008 10.04 10.09 9.872 10.08 66,162 -0.09(-0.91%)
May 08, 2008 10.16 10.22 9.942 10.17 89,217 -0.01(-0.06%)
May 07, 2008 10.59 10.59 10.08 10.18 123,973 -0.44(-4.11%)
May 06, 2008 10.33 10.63 10.28 10.62 82,781 +0.21(+1.97%)
May 05, 2008 10.53 10.53 10.29 10.41 238,923 +0.14(+1.39%)
May 02, 2008 10.74 10.74 10.23 10.27 139,347 -0.34(-3.18%)
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.