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

Republic First Bancorp Inc (NQ: FRBK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
Dec 31, 2003 8.117 8.218 8.103 8.177 2,832 +0.06(+0.78%)
Dec 30, 2003 8.264 8.385 8.030 8.114 8,936 +0.03(+0.38%)
Dec 29, 2003 8.365 8.365 8.004 8.083 5,828 -0.30(-3.60%)
Dec 26, 2003 8.385 8.385 8.385 8.385 298 +0.34(+4.17%)
Dec 24, 2003 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 23, 2003 8.103 8.385 8.050 8.050 7,061 -0.05(-0.66%)
Dec 22, 2003 8.110 8.251 7.976 8.103 2,419 -0.15(-1.79%)
Dec 19, 2003 8.177 8.305 8.050 8.251 15,127 -0.07(-0.81%)
Dec 18, 2003 8.124 8.419 8.083 8.318 5,366 -0.11(-1.27%)
Dec 17, 2003 8.057 8.493 8.057 8.425 4,770 -0.03(-0.32%)
Dec 16, 2003 8.184 8.472 8.090 8.452 19,280 +0.27(+3.29%)
Dec 15, 2003 8.593 8.593 7.983 8.183 14,185 -0.38(-4.47%)
Dec 12, 2003 8.721 8.747 8.385 8.566 16,411 +0.05(+0.55%)
Dec 11, 2003 8.553 8.727 8.519 8.519 4,770 -0.17(-2.01%)
Dec 10, 2003 8.714 8.714 8.513 8.694 1,908 +0.17(+2.05%)
Dec 09, 2003 8.520 8.721 8.519 8.519 2,683 -0.15(-1.78%)
Dec 08, 2003 8.620 8.674 8.620 8.674 447 -0.05(-0.54%)
Dec 05, 2003 8.788 8.815 8.600 8.721 11,265 -0.07(-0.76%)
Dec 04, 2003 8.808 8.808 8.721 8.788 15,056 -0.03(-0.38%)
Dec 03, 2003 8.513 8.821 8.513 8.821 14,576 +0.32(+3.71%)
Dec 02, 2003 8.546 8.546 8.385 8.506 10,472 -0.08(-0.94%)
Dec 01, 2003 8.674 8.808 8.513 8.586 8,124 -0.14(-1.61%)
Nov 28, 2003 8.882 8.882 8.727 8.727 544 -0.05(-0.61%)
Nov 26, 2003 8.781 8.801 8.781 8.781 3,318 +0.06(+0.69%)
Nov 25, 2003 8.728 8.855 8.600 8.721 39,744 +0.07(+0.85%)
Nov 24, 2003 8.627 8.888 8.627 8.647 4,405 -0.20(-2.27%)
Nov 21, 2003 8.459 8.881 8.459 8.848 9,540 +0.32(+3.78%)
Nov 20, 2003 8.687 8.707 8.519 8.526 25,102 -0.19(-2.16%)
Nov 19, 2003 8.553 8.714 8.486 8.714 22,122 -0.11(-1.29%)
Nov 18, 2003 8.721 8.915 8.721 8.828 5,532 -0.03(-0.30%)
Nov 17, 2003 8.439 8.902 8.439 8.855 20,683 +0.40(+4.76%)
Nov 14, 2003 8.855 9.056 8.432 8.452 25,079 -0.34(-3.82%)
Nov 13, 2003 8.855 8.855 8.721 8.788 18,174 +0.00(+0.00%)
Nov 12, 2003 8.855 8.855 8.727 8.788 12,074 +0.00(+0.00%)
Nov 11, 2003 8.788 8.868 8.385 8.788 79,567 -0.04(-0.46%)
Nov 10, 2003 9.526 9.526 8.459 8.828 59,081 -0.56(-6.00%)
Nov 07, 2003 8.721 9.834 8.204 9.391 66,292 +1.01(+12.00%)
Nov 06, 2003 8.412 8.593 8.218 8.385 23,793 +0.01(+0.08%)
Nov 05, 2003 8.519 8.620 8.191 8.379 30,957 +0.00(+0.00%)
Nov 04, 2003 7.547 8.519 7.513 8.379 44,284 +0.91(+12.22%)
Nov 03, 2003 7.614 7.614 7.439 7.466 23,693 -0.13(-1.77%)
Oct 31, 2003 7.600 7.600 7.486 7.600 7,304 +0.05(+0.71%)
Oct 30, 2003 7.392 7.600 7.533 7.547 18,484 +0.15(+2.09%)
Oct 29, 2003 7.211 7.527 7.184 7.392 38,311 +0.19(+2.61%)
Oct 28, 2003 7.312 7.372 7.044 7.205 13,804 -0.04(-0.56%)
Oct 27, 2003 7.386 7.386 6.976 7.245 38,609 +0.03(+0.47%)
Oct 24, 2003 6.816 7.379 6.816 7.211 29,069 +0.30(+4.37%)
Oct 23, 2003 6.842 6.909 6.722 6.909 62,610 +0.03(+0.49%)
Oct 22, 2003 7.298 7.298 6.842 6.876 14,907 -0.30(-4.21%)
Oct 21, 2003 7.305 7.305 7.137 7.178 16,546 -0.13(-1.83%)
Oct 20, 2003 7.144 7.312 7.144 7.312 15,838 +0.03(+0.47%)
Oct 17, 2003 7.158 7.278 7.158 7.278 1,937 +0.01(+0.08%)
Oct 16, 2003 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Oct 15, 2003 7.272 7.272 7.151 7.272 7,453 +0.00(+0.00%)
Oct 14, 2003 7.178 7.272 7.144 7.272 28,994 +0.09(+1.31%)
Oct 13, 2003 7.419 7.419 7.178 7.178 7,751 -0.10(-1.38%)
Oct 10, 2003 7.547 7.547 7.245 7.278 25,339 -0.30(-3.98%)
Oct 09, 2003 7.781 7.781 7.386 7.580 25,938 -0.23(-3.00%)
Oct 08, 2003 7.312 7.875 7.278 7.815 26,709 -0.09(-1.10%)
Oct 07, 2003 7.942 7.942 7.802 7.902 35,330 -0.05(-0.67%)
Oct 06, 2003 8.010 8.010 7.949 7.956 40,239 -0.05(-0.59%)
Oct 03, 2003 7.996 8.043 7.969 8.003 43,141 +0.09(+1.10%)
Oct 02, 2003 8.043 8.063 7.835 7.916 41,926 -0.11(-1.42%)
Oct 01, 2003 7.983 8.050 7.795 8.030 42,926 +0.11(+1.35%)
Sep 30, 2003 7.922 7.936 7.714 7.922 23,851 +0.00(+0.00%)
Sep 29, 2003 7.882 8.043 7.882 7.922 17,891 +0.04(+0.51%)
Sep 26, 2003 7.647 7.976 7.553 7.882 29,069 +0.19(+2.44%)
Sep 25, 2003 7.540 7.808 7.527 7.694 39,593 +0.15(+1.96%)
Sep 24, 2003 7.513 7.614 7.500 7.547 15,801 -0.03(-0.44%)
Sep 23, 2003 7.298 7.580 7.298 7.580 45,019 +0.20(+2.73%)
Sep 22, 2003 6.876 7.641 6.849 7.379 119,409 +0.64(+9.45%)
Sep 19, 2003 7.064 7.064 6.742 6.742 20,273 -0.34(-4.83%)
Sep 18, 2003 7.091 7.298 7.084 7.084 17,143 -0.02(-0.27%)
Sep 17, 2003 6.936 7.111 6.876 7.103 17,441 +0.26(+3.81%)
Sep 16, 2003 6.836 6.970 6.829 6.842 23,106 +0.03(+0.39%)
Sep 15, 2003 6.715 7.030 6.709 6.816 20,124 +0.17(+2.63%)
Sep 12, 2003 6.587 6.708 6.587 6.641 9,987 +0.05(+0.81%)
Sep 11, 2003 6.426 6.675 6.379 6.587 32,795 +0.21(+3.37%)
Sep 10, 2003 6.507 6.507 6.205 6.373 14,161 -0.11(-1.66%)
Sep 09, 2003 6.548 6.668 6.400 6.480 16,994 -0.06(-0.92%)
Sep 08, 2003 6.554 6.701 6.488 6.540 27,429 -0.15(-2.30%)
Sep 05, 2003 6.708 6.889 6.507 6.695 65,740 -0.01(-0.20%)
Sep 04, 2003 6.339 6.755 6.306 6.708 52,175 +0.43(+6.84%)
Sep 03, 2003 6.145 6.326 6.044 6.279 26,982 +0.23(+3.88%)
Sep 02, 2003 6.044 6.158 6.011 6.044 11,776 +0.00(+0.00%)
Aug 29, 2003 6.037 6.084 6.037 6.044 4,174 +0.15(+2.62%)
Aug 28, 2003 5.689 6.037 5.689 5.890 26,534 +0.26(+4.59%)
Aug 27, 2003 5.632 5.632 5.632 5.632 1,639 +0.05(+0.90%)
Aug 26, 2003 5.735 5.735 5.568 5.581 13,267 -0.07(-1.20%)
Aug 25, 2003 5.768 5.789 5.648 5.649 10,285 -0.07(-1.28%)
Aug 22, 2003 5.749 5.768 5.722 5.722 3,130 +0.01(+0.24%)
Aug 21, 2003 5.651 5.709 5.651 5.709 8,198 +0.07(+1.19%)
Aug 20, 2003 5.601 5.776 5.601 5.642 27,280 -0.03(-0.59%)
Aug 19, 2003 5.595 5.675 5.595 5.675 1,490 +0.01(+0.12%)
Aug 18, 2003 5.668 5.668 5.668 5.668 745 +0.01(+0.24%)
Aug 15, 2003 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Aug 14, 2003 5.601 5.662 5.568 5.655 10,584 +0.06(+1.08%)
Aug 13, 2003 5.534 5.595 5.534 5.595 4,323 +0.07(+1.21%)
Aug 12, 2003 5.528 5.528 5.467 5.528 4,174 -0.03(-0.48%)
Aug 11, 2003 5.534 5.568 5.534 5.554 4,174 +0.02(+0.36%)
Aug 08, 2003 5.440 5.534 5.440 5.534 7,155 +0.09(+1.73%)
Aug 07, 2003 5.447 5.447 5.434 5.440 9,838 +0.01(+0.12%)
Aug 06, 2003 5.494 5.494 5.434 5.434 1,490 -0.03(-0.49%)
Aug 05, 2003 5.393 5.467 5.360 5.460 10,435 +0.01(+0.12%)
Aug 04, 2003 5.528 5.541 5.434 5.454 7,900 -0.07(-1.35%)
Aug 01, 2003 5.534 5.534 5.507 5.528 6,708 +0.01(+0.26%)
Jul 31, 2003 5.501 5.514 5.501 5.514 1,639 +0.01(+0.24%)
Jul 30, 2003 5.467 5.554 5.467 5.501 14,459 +0.06(+1.10%)
Jul 29, 2003 5.480 5.501 5.441 5.441 8,049 +0.09(+1.76%)
Jul 28, 2003 5.420 5.501 5.340 5.347 7,453 -0.05(-0.98%)
Jul 25, 2003 5.373 5.400 5.367 5.400 13,416 +0.03(+0.63%)
Jul 24, 2003 5.367 5.373 5.340 5.367 7,900 +0.03(+0.50%)
Jul 23, 2003 5.340 5.340 5.340 5.340 894 -0.06(-1.12%)
Jul 22, 2003 5.413 5.413 5.393 5.400 4,472 +0.06(+1.13%)
Jul 21, 2003 5.400 5.400 5.340 5.340 6,857 -0.02(-0.38%)
Jul 18, 2003 5.427 5.434 5.360 5.360 17,292 -0.15(-2.68%)
Jul 17, 2003 5.501 5.548 5.487 5.507 3,875 +0.01(+0.12%)
Jul 16, 2003 5.534 5.568 5.487 5.501 19,826 -0.07(-1.20%)
Jul 15, 2003 5.440 5.581 5.400 5.568 18,037 +0.20(+3.75%)
Jul 14, 2003 5.447 5.447 5.367 5.367 10,136 -0.04(-0.74%)
Jul 11, 2003 5.434 5.434 5.299 5.407 14,459 -0.01(-0.25%)
Jul 10, 2003 5.420 5.487 5.420 5.420 2,981 +0.00(+0.00%)
Jul 09, 2003 5.494 5.507 5.367 5.420 23,553 -0.07(-1.34%)
Jul 08, 2003 5.494 5.494 5.494 5.494 2,981 +0.01(+0.12%)
Jul 07, 2003 5.507 5.507 5.427 5.487 5,664 +0.03(+0.49%)
Jul 03, 2003 5.447 5.460 5.434 5.460 12,671 +0.05(+0.87%)
Jul 02, 2003 5.373 5.487 5.373 5.413 6,111 +0.05(+0.88%)
Jul 01, 2003 5.320 5.427 5.266 5.367 46,361 +0.05(+0.88%)
Jun 30, 2003 5.574 5.574 5.199 5.320 42,932 -0.31(-5.48%)
Jun 27, 2003 5.621 5.635 5.574 5.628 27,876 +0.05(+0.96%)
Jun 26, 2003 5.574 5.621 5.574 5.574 1,788 -0.00(-0.01%)
Jun 25, 2003 5.400 5.628 5.400 5.575 22,957 -0.03(-0.47%)
Jun 24, 2003 5.568 5.601 5.568 5.601 3,726 +0.03(+0.60%)
Jun 23, 2003 5.568 5.635 5.568 5.568 13,416 +0.00(+0.00%)
Jun 20, 2003 5.574 5.574 5.568 5.568 12,969 +0.00(+0.00%)
Jun 19, 2003 5.615 5.635 5.568 5.568 15,503 -0.05(-0.84%)
Jun 18, 2003 5.568 5.615 5.568 5.615 3,279 +0.05(+0.84%)
Jun 17, 2003 5.568 5.568 5.568 5.568 596 -0.05(-0.84%)
Jun 16, 2003 5.568 5.628 5.561 5.615 15,205 +0.04(+0.72%)
Jun 13, 2003 5.628 5.635 5.574 5.574 4,323 +0.01(+0.12%)
Jun 12, 2003 5.581 5.581 5.568 5.568 26,982 -0.05(-0.95%)
Jun 11, 2003 5.568 5.621 5.568 5.621 2,981 +0.05(+0.96%)
Jun 10, 2003 5.514 5.628 5.514 5.568 19,528 +0.02(+0.42%)
Jun 09, 2003 5.481 5.568 5.467 5.544 1,490 +0.06(+1.16%)
Jun 06, 2003 5.467 5.561 5.467 5.481 31,901 +0.00(+0.02%)
Jun 05, 2003 5.479 5.479 5.479 5.479 149 -0.08(-1.35%)
Jun 04, 2003 5.528 5.601 5.481 5.554 8,795 +0.05(+0.98%)
Jun 03, 2003 5.467 5.528 5.440 5.501 24,596 +0.03(+0.49%)
Jun 02, 2003 5.648 5.662 5.467 5.474 27,131 -0.11(-1.92%)
May 30, 2003 5.467 5.581 5.467 5.581 7,602 +0.05(+0.85%)
May 29, 2003 5.541 5.588 5.528 5.534 10,136 -0.05(-0.96%)
May 28, 2003 5.434 5.655 5.407 5.588 26,534 +0.12(+2.21%)
May 27, 2003 5.494 5.494 5.434 5.467 4,323 -0.03(-0.49%)
May 23, 2003 5.474 5.501 5.420 5.494 12,820 +0.07(+1.36%)
May 22, 2003 5.494 5.494 5.400 5.420 19,379 -0.01(-0.25%)
May 21, 2003 5.481 5.501 5.367 5.434 13,118 +0.01(+0.12%)
May 20, 2003 5.434 5.574 5.427 5.427 11,776 +0.00(+0.00%)
May 19, 2003 5.427 5.427 5.427 5.427 894 -0.01(-0.12%)
May 16, 2003 5.501 5.501 5.427 5.434 10,584 -0.02(-0.37%)
May 15, 2003 5.434 5.487 5.420 5.454 2,385 +0.08(+1.50%)
May 14, 2003 5.467 5.467 5.367 5.373 28,621 -0.09(-1.72%)
May 13, 2003 5.474 5.474 5.467 5.467 3,130 +0.03(+0.62%)
May 12, 2003 5.387 5.440 5.340 5.434 4,621 -0.03(-0.61%)
May 09, 2003 5.467 5.467 5.460 5.467 4,770 -0.01(-0.12%)
May 08, 2003 5.487 5.487 5.474 5.474 1,937 +0.00(+0.00%)
May 07, 2003 5.568 5.568 5.467 5.474 4,621 -0.11(-1.93%)
May 06, 2003 5.440 5.789 5.440 5.582 12,969 +0.18(+3.37%)
May 05, 2003 5.487 5.487 5.400 5.400 18,783 -0.07(-1.23%)
May 02, 2003 5.400 5.467 5.400 5.467 5,813 +0.03(+0.62%)
May 01, 2003 5.299 5.434 5.299 5.434 18,932 +0.13(+2.40%)
Apr 30, 2003 5.299 5.306 5.279 5.306 10,882 +0.03(+0.64%)
Apr 29, 2003 5.299 5.299 5.266 5.273 2,236 +0.03(+0.51%)
Apr 28, 2003 5.232 5.299 5.232 5.246 7,453 -0.02(-0.38%)
Apr 25, 2003 5.232 5.266 5.232 5.266 73,492 +0.03(+0.64%)
Apr 24, 2003 5.232 5.299 5.226 5.232 57,392 +0.01(+0.26%)
Apr 23, 2003 4.830 5.346 4.602 5.219 27,280 +0.00(+0.00%)
Apr 22, 2003 5.232 5.333 5.098 5.219 37,267 -0.07(-1.27%)
Apr 21, 2003 5.367 5.367 5.259 5.286 19,379 +0.02(+0.38%)
Apr 17, 2003 5.320 5.320 5.259 5.266 73,492 +0.02(+0.38%)
Apr 16, 2003 5.333 5.333 5.246 5.246 1,639 -0.04(-0.75%)
Apr 15, 2003 5.152 5.320 5.152 5.285 8,795 +0.09(+1.66%)
Apr 14, 2003 5.179 5.199 5.152 5.199 11,031 -0.05(-0.90%)
Apr 11, 2003 5.232 5.293 5.199 5.246 9,540 +0.01(+0.26%)
Apr 10, 2003 5.185 5.232 5.185 5.232 6,111 +0.07(+1.43%)
Apr 09, 2003 5.159 5.199 5.159 5.159 4,024 -0.01(-0.26%)
Apr 08, 2003 5.172 5.172 5.172 5.172 1,043 -0.03(-0.52%)
Apr 07, 2003 5.232 5.333 5.159 5.199 30,410 -0.04(-0.77%)
Apr 04, 2003 5.112 5.239 5.112 5.239 32,646 +0.10(+1.96%)
Apr 03, 2003 5.246 5.246 5.138 5.138 6,111 -0.02(-0.39%)
Apr 02, 2003 5.138 5.206 5.138 5.159 5,664 +0.09(+1.72%)
Apr 01, 2003 4.971 5.206 4.971 5.071 10,285 +0.11(+2.16%)
Mar 31, 2003 5.266 5.293 4.749 4.964 19,826 -0.11(-2.12%)
Mar 28, 2003 5.159 5.159 5.071 5.071 1,341 +0.00(+0.00%)
Mar 27, 2003 5.085 5.145 5.071 5.071 14,310 +0.01(+0.13%)
Mar 26, 2003 5.038 5.065 4.877 5.065 12,372 -0.01(-0.13%)
Mar 25, 2003 5.105 5.152 5.011 5.071 14,459 -0.07(-1.43%)
Mar 24, 2003 5.011 5.145 5.011 5.145 20,870 +0.07(+1.45%)
Mar 21, 2003 5.038 5.071 4.998 5.071 7,304 +0.03(+0.67%)
Mar 20, 2003 5.031 5.058 4.998 5.038 2,683 -0.02(-0.40%)
Mar 19, 2003 5.098 5.105 4.998 5.058 7,256 -0.01(-0.26%)
Mar 18, 2003 5.004 5.071 5.004 5.071 3,279 +0.03(+0.67%)
Mar 17, 2003 5.038 5.112 4.964 5.038 12,074 +0.00(+0.00%)
Mar 14, 2003 5.038 5.045 5.031 5.038 1,878,307 -0.06(-1.18%)
Mar 13, 2003 5.031 5.098 5.031 5.098 34,286 +0.07(+1.47%)
Mar 12, 2003 5.018 5.031 4.991 5.024 2,280,801 -0.01(-0.13%)
Mar 11, 2003 5.018 5.071 5.018 5.031 11,478 +0.01(+0.27%)
Mar 10, 2003 5.018 5.031 5.018 5.018 11,329 +0.00(+0.00%)
Mar 07, 2003 5.018 5.031 5.018 5.018 10,882 +0.00(+0.00%)
Mar 06, 2003 5.125 5.192 5.018 5.018 7,453 -0.14(-2.73%)
Mar 05, 2003 5.085 5.159 5.085 5.159 7,602 +0.13(+2.53%)
Mar 04, 2003 5.058 5.065 5.011 5.031 10,584 -0.06(-1.19%)
Mar 03, 2003 4.998 5.091 4.998 5.091 2,087 +0.01(+0.15%)
Feb 28, 2003 4.957 5.085 4.944 5.084 15,503 +0.13(+2.70%)
Feb 27, 2003 4.884 4.964 4.884 4.951 3,875 -0.01(-0.14%)
Feb 26, 2003 4.884 4.957 4.884 4.957 1,043 +0.01(+0.27%)
Feb 25, 2003 4.991 4.991 4.897 4.944 14,012 -0.04(-0.81%)
Feb 24, 2003 4.857 4.984 4.857 4.984 21,615 +0.13(+2.77%)
Feb 21, 2003 4.642 4.850 4.622 4.850 55,901 +0.28(+6.17%)
Feb 20, 2003 4.541 4.689 4.541 4.568 8,944 +0.05(+1.19%)
Feb 19, 2003 4.441 4.541 4.441 4.515 104,052 +0.13(+3.06%)
Feb 18, 2003 4.501 4.535 4.360 4.380 29,516 -0.14(-3.12%)
Feb 14, 2003 4.508 4.521 4.501 4.521 3,726 -0.05(-1.03%)
Feb 13, 2003 4.595 4.595 4.568 4.568 2,087 -0.02(-0.44%)
Feb 12, 2003 4.669 4.669 4.575 4.588 3,279 -0.01(-0.29%)
Feb 11, 2003 4.427 4.629 4.427 4.602 5,664 +0.05(+1.03%)
Feb 10, 2003 4.454 4.863 4.421 4.555 20,124 +0.21(+4.78%)
Feb 07, 2003 4.360 4.387 4.327 4.347 37,864 -0.03(-0.61%)
Feb 06, 2003 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Feb 05, 2003 4.360 4.380 4.360 4.374 9,838 +0.01(+0.15%)
Feb 04, 2003 4.367 4.394 4.367 4.367 2,832 -0.06(-1.35%)
Feb 03, 2003 4.374 4.434 4.374 4.427 2,981 +0.03(+0.58%)
Jan 31, 2003 4.387 4.421 4.387 4.401 5,366 -0.03(-0.59%)
Jan 30, 2003 4.333 4.427 4.307 4.427 19,379 +0.09(+2.17%)
Jan 29, 2003 4.327 4.374 4.293 4.333 17,292 -0.03(-0.77%)
Jan 28, 2003 4.427 4.434 4.360 4.367 29,963 -0.06(-1.44%)
Jan 27, 2003 4.488 4.508 4.431 4.431 8,497 -0.06(-1.29%)
Jan 24, 2003 4.488 4.488 4.488 4.488 149 -0.04(-0.87%)
Jan 23, 2003 4.494 4.528 4.448 4.528 53,964 +0.00(+0.00%)
Jan 22, 2003 4.427 4.528 4.421 4.528 23,106 +0.13(+2.90%)
Jan 21, 2003 4.320 4.427 4.159 4.401 21,019 +0.01(+0.15%)
Jan 17, 2003 4.360 4.394 4.320 4.394 7,453 +0.03(+0.61%)
Jan 16, 2003 4.313 4.421 4.313 4.367 22,211 +0.01(+0.15%)
Jan 15, 2003 4.307 4.367 4.199 4.360 50,237 +0.06(+1.40%)
Jan 14, 2003 4.300 4.300 4.300 4.300 2,087 -0.06(-1.38%)
Jan 13, 2003 4.260 4.394 4.193 4.360 12,223 -0.05(-1.05%)
Jan 10, 2003 4.327 4.427 4.327 4.406 12,820 +0.11(+2.64%)
Jan 09, 2003 4.199 4.293 4.199 4.293 1,341 +0.04(+0.95%)
Jan 08, 2003 4.253 4.253 4.253 4.253 0 +0.00(+0.00%)
Jan 07, 2003 4.266 4.327 4.159 4.253 38,907 -0.01(-0.31%)
Jan 06, 2003 4.293 4.307 4.266 4.266 2,683 -0.04(-0.93%)
Jan 03, 2003 4.307 4.307 4.307 4.307 5,217 -0.09(-1.98%)
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.