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

Simmons First Natl (NQ: SFNC )

21.16 -0.16 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2005 9.082 9.100 8.730 8.910 102,507 -0.15(-1.63%)
Mar 30, 2005 8.565 9.057 8.565 9.057 54,819 +0.44(+5.06%)
Mar 29, 2005 8.562 8.921 8.468 8.621 193,490 -0.12(-1.34%)
Mar 28, 2005 8.565 8.759 8.389 8.738 46,256 +0.43(+5.14%)
Mar 24, 2005 8.156 8.475 8.156 8.310 27,689 +0.14(+1.76%)
Mar 23, 2005 8.475 8.580 8.167 8.167 67,098 -0.33(-3.93%)
Mar 22, 2005 8.508 8.759 8.483 8.501 42,899 +0.01(+0.08%)
Mar 21, 2005 8.436 8.526 8.436 8.493 23,767 +0.01(+0.17%)
Mar 18, 2005 8.777 8.777 8.386 8.479 171,330 -0.14(-1.58%)
Mar 17, 2005 8.738 8.738 8.490 8.615 25,714 +0.00(+0.04%)
Mar 16, 2005 8.554 8.788 8.554 8.612 44,306 -0.12(-1.40%)
Mar 15, 2005 8.831 8.849 8.669 8.734 28,018 +0.03(+0.37%)
Mar 14, 2005 8.662 8.759 8.601 8.702 70,458 +0.08(+0.87%)
Mar 11, 2005 8.709 8.791 8.605 8.626 67,817 -0.07(-0.78%)
Mar 10, 2005 8.694 8.752 8.655 8.694 74,725 -0.08(-0.86%)
Mar 09, 2005 8.881 9.010 8.702 8.770 102,891 -0.18(-2.04%)
Mar 08, 2005 9.043 9.129 8.939 8.953 52,894 -0.26(-2.84%)
Mar 07, 2005 9.362 9.373 9.175 9.215 16,881 -0.07(-0.77%)
Mar 04, 2005 9.434 9.456 8.939 9.287 38,720 -0.01(-0.08%)
Mar 03, 2005 9.391 9.427 9.265 9.294 20,822 -0.00(-0.04%)
Mar 02, 2005 9.158 9.344 9.158 9.298 21,199 +0.01(+0.12%)
Mar 01, 2005 9.333 9.337 9.172 9.287 51,317 -0.05(-0.50%)
Feb 28, 2005 9.208 9.333 9.208 9.333 107,789 +0.14(+1.52%)
Feb 25, 2005 8.759 9.193 8.759 9.193 28,294 +0.27(+3.06%)
Feb 24, 2005 8.745 8.921 8.554 8.921 24,235 +0.13(+1.43%)
Feb 23, 2005 8.856 8.892 8.562 8.795 46,426 +0.18(+2.08%)
Feb 22, 2005 8.885 8.906 8.615 8.615 52,607 -0.32(-3.54%)
Feb 18, 2005 9.161 9.161 8.931 8.931 37,222 -0.04(-0.48%)
Feb 17, 2005 9.082 9.348 8.974 8.974 53,407 -0.25(-2.76%)
Feb 16, 2005 9.158 9.294 9.046 9.229 63,315 +0.00(+0.04%)
Feb 15, 2005 9.452 9.520 9.118 9.226 83,380 -0.23(-2.43%)
Feb 14, 2005 9.362 9.513 9.362 9.456 19,976 -0.07(-0.75%)
Feb 11, 2005 9.190 9.527 9.021 9.527 21,511 +0.37(+4.08%)
Feb 10, 2005 9.344 9.387 9.032 9.154 54,766 -0.05(-0.51%)
Feb 09, 2005 9.506 9.707 9.161 9.201 51,214 -0.47(-4.83%)
Feb 08, 2005 9.692 9.761 9.570 9.667 27,090 -0.01(-0.15%)
Feb 07, 2005 9.625 9.718 9.581 9.682 9,192 +0.05(+0.48%)
Feb 04, 2005 9.441 9.635 9.316 9.635 22,887 +0.30(+3.23%)
Feb 03, 2005 9.308 9.391 9.269 9.333 23,678 -0.02(-0.19%)
Feb 02, 2005 9.524 9.531 9.337 9.351 39,386 -0.26(-2.73%)
Feb 01, 2005 9.739 9.739 9.549 9.613 30,324 -0.13(-1.29%)
Jan 31, 2005 9.595 9.757 9.588 9.739 23,667 +0.32(+3.35%)
Jan 28, 2005 9.520 9.639 9.366 9.423 20,098 -0.10(-1.06%)
Jan 27, 2005 9.481 9.617 9.434 9.524 43,512 +0.08(+0.87%)
Jan 26, 2005 9.244 9.441 9.132 9.441 52,000 +0.23(+2.53%)
Jan 25, 2005 9.337 9.348 9.147 9.208 33,160 +0.00(+0.00%)
Jan 24, 2005 9.240 9.240 9.118 9.208 45,818 +0.16(+1.75%)
Jan 21, 2005 9.509 9.509 9.050 9.050 36,082 -0.35(-3.74%)
Jan 20, 2005 9.405 9.466 9.312 9.402 87,350 -0.04(-0.42%)
Jan 19, 2005 9.524 9.585 9.362 9.441 38,601 +0.04(+0.46%)
Jan 18, 2005 9.272 9.520 9.175 9.398 32,132 -0.05(-0.49%)
Jan 14, 2005 9.330 9.459 9.158 9.445 66,023 +0.23(+2.53%)
Jan 13, 2005 9.409 9.513 9.161 9.211 37,032 -0.33(-3.46%)
Jan 12, 2005 9.524 9.653 9.405 9.542 42,225 -0.08(-0.82%)
Jan 11, 2005 9.574 9.728 9.477 9.621 29,647 +0.00(+0.04%)
Jan 10, 2005 9.692 9.804 9.603 9.617 58,262 +0.05(+0.53%)
Jan 07, 2005 10.16 10.23 9.567 9.567 64,577 -0.43(-4.34%)
Jan 06, 2005 10.23 10.29 9.998 10.00 64,471 -0.12(-1.21%)
Jan 05, 2005 10.03 10.27 9.987 10.12 97,702 -0.08(-0.81%)
Jan 04, 2005 10.33 10.33 9.983 10.21 83,823 +0.13(+1.32%)
Jan 03, 2005 10.62 10.62 10.05 10.07 47,891 -0.32(-3.07%)
Dec 31, 2004 10.73 10.73 10.34 10.39 38,442 -0.20(-1.86%)
Dec 30, 2004 10.59 10.71 10.54 10.59 37,328 -0.09(-0.87%)
Dec 29, 2004 10.52 10.74 10.44 10.68 33,149 -0.08(-0.70%)
Dec 28, 2004 10.74 10.76 10.41 10.76 52,649 +0.14(+1.28%)
Dec 27, 2004 10.68 10.75 10.48 10.62 59,613 +0.17(+1.61%)
Dec 23, 2004 10.27 10.58 10.27 10.45 55,992 +0.01(+0.14%)
Dec 22, 2004 10.54 10.71 10.44 10.44 43,456 -0.31(-2.84%)
Dec 21, 2004 10.53 10.77 10.18 10.74 71,591 +0.42(+4.10%)
Dec 20, 2004 10.41 10.41 10.19 10.32 48,749 -0.05(-0.49%)
Dec 17, 2004 10.31 10.63 10.31 10.37 36,213 -0.10(-0.96%)
Dec 16, 2004 10.67 10.77 10.41 10.47 30,921 -0.29(-2.70%)
Dec 15, 2004 10.77 10.79 10.57 10.76 57,942 +0.01(+0.10%)
Dec 14, 2004 10.60 10.77 10.50 10.75 19,499 +0.15(+1.42%)
Dec 13, 2004 10.38 10.60 10.23 10.60 40,392 +0.28(+2.71%)
Dec 10, 2004 9.998 10.49 9.998 10.32 49,306 +0.01(+0.10%)
Dec 09, 2004 10.33 10.33 9.947 10.31 12,256 -0.12(-1.14%)
Dec 08, 2004 9.775 10.43 9.775 10.43 30,363 +0.52(+5.25%)
Dec 07, 2004 10.69 10.69 9.840 9.908 34,821 -0.60(-5.71%)
Dec 06, 2004 10.43 10.64 10.42 10.51 32,592 -0.14(-1.28%)
Dec 03, 2004 10.48 10.72 10.47 10.64 38,720 +0.01(+0.13%)
Dec 02, 2004 10.50 10.77 10.50 10.63 37,885 -0.14(-1.30%)
Dec 01, 2004 10.50 10.77 10.38 10.77 107,805 +0.38(+3.66%)
Nov 30, 2004 10.23 10.46 10.11 10.39 82,456 +0.09(+0.84%)
Nov 29, 2004 9.872 10.30 9.872 10.30 19,778 +0.31(+3.09%)
Nov 26, 2004 9.987 10.00 9.987 9.994 4,735 -0.00(-0.04%)
Nov 24, 2004 9.958 10.05 9.908 9.998 21,171 +0.02(+0.18%)
Nov 23, 2004 10.05 10.05 9.858 9.980 31,199 -0.07(-0.71%)
Nov 22, 2004 9.757 10.05 9.696 10.05 35,935 +0.48(+4.99%)
Nov 19, 2004 9.721 9.876 9.574 9.574 27,578 -0.27(-2.74%)
Nov 18, 2004 9.926 9.980 9.840 9.843 7,799 -0.12(-1.22%)
Nov 17, 2004 9.847 9.980 9.840 9.965 22,285 +0.13(+1.31%)
Nov 16, 2004 9.980 10.07 9.836 9.836 14,206 -0.14(-1.44%)
Nov 15, 2004 9.980 10.30 9.944 9.980 36,492 -0.08(-0.79%)
Nov 12, 2004 10.04 10.06 9.908 10.06 20,614 -0.08(-0.81%)
Nov 11, 2004 10.05 10.30 9.969 10.14 36,492 +0.09(+0.89%)
Nov 10, 2004 9.890 10.16 9.890 10.05 23,956 -0.01(-0.14%)
Nov 09, 2004 10.07 10.11 9.746 10.07 12,814 +0.12(+1.19%)
Nov 08, 2004 9.814 10.03 9.814 9.947 13,928 -0.13(-1.29%)
Nov 05, 2004 9.983 10.17 9.983 10.08 44,292 +0.01(+0.08%)
Nov 04, 2004 9.904 10.07 9.904 10.07 29,528 +0.13(+1.34%)
Nov 03, 2004 9.696 9.944 9.685 9.937 27,021 +0.33(+3.44%)
Nov 02, 2004 9.671 9.671 9.344 9.606 12,814 -0.02(-0.19%)
Nov 01, 2004 9.613 9.660 9.459 9.624 27,021 -0.05(-0.52%)
Oct 29, 2004 10.03 10.04 9.674 9.674 33,985 -0.34(-3.44%)
Oct 28, 2004 9.999 10.05 9.922 10.02 31,199 -0.03(-0.32%)
Oct 27, 2004 9.682 10.05 9.682 10.05 46,520 +0.24(+2.41%)
Oct 26, 2004 9.542 9.814 9.319 9.814 27,299 +0.30(+3.13%)
Oct 25, 2004 9.341 9.527 9.193 9.517 93,598 +0.03(+0.30%)
Oct 22, 2004 9.825 9.825 9.484 9.488 21,728 -0.32(-3.29%)
Oct 21, 2004 9.660 9.818 9.438 9.811 18,664 +0.24(+2.47%)
Oct 20, 2004 9.287 9.574 9.118 9.574 20,056 +0.17(+1.79%)
Oct 19, 2004 9.698 9.825 9.380 9.405 12,256 -0.33(-3.43%)
Oct 18, 2004 9.700 9.739 9.524 9.739 14,206 +0.11(+1.19%)
Oct 15, 2004 9.538 9.689 9.398 9.624 24,792 +0.17(+1.82%)
Oct 14, 2004 9.518 9.624 9.262 9.452 28,135 +0.01(+0.11%)
Oct 13, 2004 9.811 9.829 9.441 9.441 31,199 -0.33(-3.42%)
Oct 12, 2004 9.710 9.797 9.613 9.775 24,235 +0.09(+0.89%)
Oct 11, 2004 9.606 9.692 9.524 9.689 8,357 +0.18(+1.89%)
Oct 08, 2004 9.601 9.653 9.509 9.509 22,285 -0.18(-1.89%)
Oct 07, 2004 9.746 9.746 9.603 9.692 21,449 -0.13(-1.35%)
Oct 06, 2004 9.710 9.825 9.588 9.825 29,806 +0.13(+1.33%)
Oct 05, 2004 9.707 9.710 9.657 9.696 10,307 +0.05(+0.52%)
Oct 04, 2004 9.477 9.800 9.477 9.646 54,877 +0.06(+0.66%)
Oct 01, 2004 9.294 9.685 9.262 9.583 47,356 +0.40(+4.36%)
Sep 30, 2004 9.301 9.369 9.183 9.183 40,670 -0.11(-1.24%)
Sep 29, 2004 9.057 9.298 9.043 9.298 13,092 +0.23(+2.57%)
Sep 28, 2004 8.773 9.064 8.763 9.064 14,764 +0.31(+3.48%)
Sep 27, 2004 8.942 8.942 8.759 8.759 20,056 -0.22(-2.44%)
Sep 24, 2004 9.014 9.064 8.960 8.978 9,192 +0.04(+0.44%)
Sep 23, 2004 9.018 9.018 8.910 8.939 4,735 -0.07(-0.80%)
Sep 22, 2004 9.226 9.226 8.906 9.010 33,985 -0.34(-3.61%)
Sep 21, 2004 9.219 9.348 9.154 9.348 30,363 +0.22(+2.44%)
Sep 20, 2004 9.454 9.454 9.122 9.125 23,678 -0.25(-2.64%)
Sep 17, 2004 9.509 9.753 9.373 9.373 135,662 -0.14(-1.43%)
Sep 16, 2004 9.527 9.527 9.341 9.509 15,042 +0.04(+0.46%)
Sep 15, 2004 9.384 9.531 9.290 9.466 42,899 +0.06(+0.65%)
Sep 14, 2004 9.430 9.527 9.193 9.405 39,556 -0.12(-1.24%)
Sep 13, 2004 9.664 9.682 9.420 9.524 56,827 -0.04(-0.45%)
Sep 10, 2004 9.527 9.657 9.527 9.567 20,892 -0.03(-0.34%)
Sep 09, 2004 9.150 9.603 9.150 9.599 35,099 +0.45(+4.95%)
Sep 08, 2004 9.298 9.333 9.147 9.147 23,678 -0.19(-2.00%)
Sep 07, 2004 9.308 9.333 9.208 9.333 14,485 +0.05(+0.50%)
Sep 03, 2004 9.316 9.333 9.229 9.287 15,042 -0.02(-0.19%)
Sep 02, 2004 9.140 9.305 9.140 9.305 16,156 +0.33(+3.68%)
Sep 01, 2004 8.974 9.233 8.748 8.974 36,770 +0.07(+0.77%)
Aug 31, 2004 8.849 8.931 8.784 8.906 22,285 +0.06(+0.65%)
Aug 30, 2004 8.913 8.931 8.849 8.849 21,728 -0.08(-0.88%)
Aug 27, 2004 8.878 8.964 8.878 8.928 6,128 +0.04(+0.44%)
Aug 26, 2004 8.974 8.974 8.874 8.888 16,435 -0.09(-0.96%)
Aug 25, 2004 8.777 8.974 8.601 8.974 28,692 +0.18(+2.08%)
Aug 24, 2004 8.878 8.946 8.723 8.791 17,271 +0.06(+0.74%)
Aug 23, 2004 8.827 8.827 8.615 8.727 15,599 -0.10(-1.10%)
Aug 20, 2004 8.601 8.824 8.598 8.824 33,985 +0.28(+3.28%)
Aug 19, 2004 8.641 8.641 8.536 8.544 20,335 -0.01(-0.17%)
Aug 18, 2004 8.271 8.612 8.267 8.558 35,445 +0.26(+3.11%)
Aug 17, 2004 8.529 8.612 8.267 8.300 35,378 -0.04(-0.52%)
Aug 16, 2004 8.264 8.436 8.264 8.343 8,357 +0.16(+1.93%)
Aug 13, 2004 8.242 8.282 8.185 8.185 9,749 -0.02(-0.22%)
Aug 12, 2004 8.274 8.274 8.131 8.203 17,828 -0.15(-1.85%)
Aug 11, 2004 8.479 8.479 8.285 8.357 19,778 -0.19(-2.23%)
Aug 10, 2004 8.260 8.547 8.239 8.547 18,664 +0.33(+3.97%)
Aug 09, 2004 8.242 8.307 8.221 8.221 26,463 -0.04(-0.43%)
Aug 06, 2004 8.361 8.569 8.257 8.257 50,977 -0.16(-1.88%)
Aug 05, 2004 8.619 8.888 8.414 8.414 54,320 -0.21(-2.41%)
Aug 04, 2004 8.526 8.723 8.325 8.623 45,963 +0.04(+0.50%)
Aug 03, 2004 8.834 8.834 8.529 8.580 15,652 -0.16(-1.85%)
Aug 02, 2004 8.834 8.878 8.619 8.741 29,249 -0.10(-1.18%)
Jul 30, 2004 8.949 8.974 8.795 8.845 27,299 +0.01(+0.16%)
Jul 29, 2004 8.820 8.967 8.720 8.831 20,335 +0.01(+0.16%)
Jul 28, 2004 8.831 8.949 8.615 8.817 30,921 -0.16(-1.76%)
Jul 27, 2004 8.483 8.974 8.483 8.974 30,363 +0.49(+5.80%)
Jul 26, 2004 8.702 8.702 8.414 8.483 16,156 -0.05(-0.63%)
Jul 23, 2004 8.694 8.694 8.537 8.537 32,313 -0.18(-2.02%)
Jul 22, 2004 8.887 8.971 8.666 8.712 33,149 -0.13(-1.50%)
Jul 21, 2004 8.978 9.211 8.845 8.845 62,120 -0.19(-2.07%)
Jul 20, 2004 8.917 9.032 8.888 9.032 28,692 +0.14(+1.62%)
Jul 19, 2004 8.716 8.957 8.540 8.888 33,706 +0.14(+1.64%)
Jul 16, 2004 9.118 9.161 8.745 8.745 49,585 -0.41(-4.51%)
Jul 15, 2004 9.032 9.175 8.992 9.158 56,827 +0.03(+0.31%)
Jul 14, 2004 9.025 9.276 9.010 9.129 47,356 -0.03(-0.27%)
Jul 13, 2004 9.129 9.269 9.129 9.154 30,363 +0.21(+2.37%)
Jul 12, 2004 8.788 9.100 8.755 8.942 18,942 +0.13(+1.47%)
Jul 09, 2004 8.867 9.043 8.748 8.813 11,978 +0.00(+0.00%)
Jul 08, 2004 9.086 9.262 8.813 8.813 47,356 -0.32(-3.50%)
Jul 07, 2004 9.247 9.333 8.949 9.132 23,121 +0.07(+0.75%)
Jul 06, 2004 9.269 9.269 8.974 9.064 28,692 -0.27(-2.88%)
Jul 02, 2004 9.075 9.333 9.046 9.333 17,271 +0.22(+2.44%)
Jul 01, 2004 9.452 9.502 9.111 9.111 33,428 -0.23(-2.50%)
Jun 30, 2004 9.463 9.466 9.344 9.344 22,842 -0.08(-0.88%)
Jun 29, 2004 9.168 9.427 9.064 9.427 82,177 +0.20(+2.22%)
Jun 28, 2004 8.824 9.244 8.791 9.222 89,698 +0.11(+1.22%)
Jun 25, 2004 8.723 9.116 8.669 9.111 229,261 +0.47(+5.44%)
Jun 24, 2004 8.838 8.852 8.569 8.641 89,977 -0.06(-0.70%)
Jun 23, 2004 8.720 8.795 8.569 8.702 41,506 +0.21(+2.49%)
Jun 22, 2004 8.687 8.781 8.465 8.490 78,834 -0.27(-3.03%)
Jun 21, 2004 8.727 8.755 8.612 8.755 24,513 +0.06(+0.70%)
Jun 18, 2004 8.612 8.723 8.562 8.694 111,984 +0.00(+0.04%)
Jun 17, 2004 8.781 8.788 8.565 8.691 35,935 +0.01(+0.08%)
Jun 16, 2004 8.540 8.723 8.540 8.684 51,256 +0.06(+0.75%)
Jun 15, 2004 8.431 8.666 8.332 8.619 31,199 +0.27(+3.22%)
Jun 14, 2004 8.748 8.748 8.339 8.350 67,692 -0.37(-4.24%)
Jun 10, 2004 8.702 8.763 8.511 8.720 102,513 +0.16(+1.89%)
Jun 09, 2004 8.750 8.777 8.508 8.558 67,413 -0.17(-1.89%)
Jun 08, 2004 8.730 8.788 8.705 8.723 49,306 -0.10(-1.10%)
Jun 07, 2004 8.677 8.820 8.572 8.820 21,449 +0.22(+2.55%)
Jun 04, 2004 8.721 8.788 8.598 8.601 24,792 -0.05(-0.54%)
Jun 03, 2004 8.641 8.741 8.637 8.648 45,128 -0.04(-0.45%)
Jun 02, 2004 8.791 8.795 8.659 8.687 49,306 +0.03(+0.33%)
Jun 01, 2004 8.642 8.741 8.572 8.659 42,063 +0.01(+0.12%)
May 28, 2004 8.788 8.817 8.648 8.648 49,863 -0.11(-1.23%)
May 27, 2004 8.773 8.860 8.734 8.755 50,420 -0.03(-0.37%)
May 26, 2004 8.773 8.878 8.773 8.788 47,078 +0.01(+0.12%)
May 25, 2004 8.773 8.824 8.720 8.777 74,377 +0.06(+0.66%)
May 24, 2004 8.651 8.745 8.551 8.720 30,085 +0.20(+2.36%)
May 21, 2004 8.484 8.590 8.436 8.519 53,206 +0.05(+0.64%)
May 20, 2004 8.666 8.741 8.450 8.465 46,242 -0.20(-2.32%)
May 19, 2004 8.824 8.939 8.662 8.666 29,249 -0.12(-1.39%)
May 18, 2004 8.712 8.791 8.684 8.788 21,449 -0.03(-0.37%)
May 17, 2004 8.795 8.834 8.687 8.820 42,899 +0.07(+0.78%)
May 14, 2004 8.869 8.974 8.752 8.752 62,399 -0.08(-0.85%)
May 13, 2004 9.050 9.132 8.806 8.827 15,321 -0.17(-1.84%)
May 12, 2004 9.025 9.028 8.802 8.992 59,613 +0.00(+0.00%)
May 11, 2004 8.784 9.007 8.741 8.992 66,577 +0.14(+1.62%)
May 10, 2004 8.996 9.041 8.795 8.849 29,528 -0.20(-2.18%)
May 07, 2004 9.305 9.305 8.978 9.046 87,191 +0.07(+0.76%)
May 06, 2004 9.387 9.402 8.974 8.978 132,041 -0.41(-4.36%)
May 05, 2004 9.484 9.509 9.387 9.387 28,413 -0.00(-0.04%)
May 04, 2004 9.387 9.477 9.387 9.391 25,906 -0.04(-0.38%)
May 03, 2004 9.344 9.488 9.226 9.427 46,799 +0.09(+1.00%)
Apr 30, 2004 9.412 9.517 9.333 9.333 45,128 -0.11(-1.14%)
Apr 29, 2004 9.499 9.574 9.369 9.441 67,413 +0.01(+0.15%)
Apr 28, 2004 9.495 9.517 9.387 9.427 50,977 -0.12(-1.24%)
Apr 27, 2004 9.423 9.545 9.262 9.545 147,362 +0.17(+1.80%)
Apr 26, 2004 9.685 9.685 9.369 9.377 69,084 -0.21(-2.17%)
Apr 23, 2004 9.513 9.832 9.513 9.585 77,163 -0.33(-3.30%)
Apr 22, 2004 9.962 10.07 9.854 9.911 86,634 +0.01(+0.15%)
Apr 21, 2004 9.592 9.962 9.488 9.897 39,278 +0.26(+2.72%)
Apr 20, 2004 9.847 10.00 9.635 9.635 48,470 -0.18(-1.86%)
Apr 19, 2004 9.843 9.843 9.549 9.818 51,535 -0.05(-0.47%)
Apr 16, 2004 9.660 10.03 9.513 9.865 33,706 +0.17(+1.70%)
Apr 15, 2004 9.470 9.775 9.341 9.700 44,849 +0.25(+2.70%)
Apr 14, 2004 9.477 9.653 9.341 9.445 24,792 -0.33(-3.41%)
Apr 13, 2004 10.06 10.06 9.351 9.779 73,263 +0.02(+0.18%)
Apr 12, 2004 10.07 10.07 9.714 9.761 23,678 -0.20(-2.02%)
Apr 08, 2004 10.01 10.09 9.951 9.962 10,864 +0.01(+0.08%)
Apr 07, 2004 9.915 10.05 9.692 9.954 45,128 -0.05(-0.50%)
Apr 06, 2004 10.10 10.23 10.00 10.00 14,206 -0.24(-2.35%)
Apr 05, 2004 10.09 10.25 10.05 10.25 47,635 +0.18(+1.75%)
Apr 02, 2004 10.01 10.11 9.775 10.07 69,642 +0.09(+0.90%)
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.