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

Cobiz Financial Inc (NQ: COBZ )

N/A UNCHANGED
Last Price Updated: 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 28, 2006 17.58 17.80 17.37 17.77 50,257 +0.15(+0.87%)
Apr 27, 2006 17.67 17.86 17.50 17.62 96,043 -0.15(-0.86%)
Apr 26, 2006 17.87 18.03 17.70 17.77 106,594 -0.19(-1.05%)
Apr 25, 2006 18.44 18.44 17.89 17.96 44,118 -0.43(-2.35%)
Apr 24, 2006 18.50 18.57 18.34 18.40 84,506 -0.26(-1.40%)
Apr 21, 2006 19.50 19.50 18.29 18.66 155,064 -0.27(-1.43%)
Apr 20, 2006 19.28 19.28 18.66 18.93 49,875 -0.27(-1.41%)
Apr 19, 2006 18.93 19.20 18.67 19.20 39,583 +0.27(+1.43%)
Apr 18, 2006 18.56 18.94 18.56 18.93 35,549 +0.45(+2.44%)
Apr 17, 2006 18.41 18.61 18.12 18.48 30,249 +0.19(+1.04%)
Apr 13, 2006 18.03 18.29 17.81 18.29 24,095 +0.34(+1.91%)
Apr 12, 2006 18.04 18.15 17.86 17.95 101,795 -0.09(-0.50%)
Apr 11, 2006 18.50 18.69 18.04 18.04 40,101 -0.55(-2.96%)
Apr 10, 2006 18.93 19.14 18.52 18.59 43,214 -0.30(-1.57%)
Apr 07, 2006 18.93 19.16 18.82 18.88 118,276 +0.00(+0.00%)
Apr 06, 2006 18.57 18.88 18.57 18.88 25,221 +0.17(+0.91%)
Apr 05, 2006 18.35 18.71 18.17 18.71 21,043 +0.51(+2.82%)
Apr 04, 2006 18.39 18.43 18.15 18.20 9,223 -0.23(-1.27%)
Apr 03, 2006 18.65 18.65 18.09 18.43 21,521 -0.14(-0.73%)
Mar 31, 2006 18.42 18.61 18.05 18.57 68,742 +0.28(+1.53%)
Mar 30, 2006 18.76 18.87 18.10 18.29 36,642 -0.44(-2.36%)
Mar 29, 2006 18.69 18.84 18.48 18.73 32,073 +0.00(+0.00%)
Mar 28, 2006 18.39 18.81 18.33 18.73 65,179 +0.30(+1.61%)
Mar 27, 2006 18.53 18.53 18.13 18.43 45,913 +0.00(+0.00%)
Mar 24, 2006 18.12 18.53 18.11 18.43 38,928 +0.23(+1.24%)
Mar 23, 2006 18.12 18.23 17.65 18.21 42,158 +0.19(+1.05%)
Mar 22, 2006 17.87 18.02 17.60 18.02 26,626 +0.21(+1.16%)
Mar 21, 2006 18.17 18.17 17.80 17.81 51,743 -0.35(-1.94%)
Mar 20, 2006 18.40 18.43 18.02 18.16 34,122 -0.15(-0.84%)
Mar 17, 2006 18.51 18.51 18.25 18.32 245,936 -0.16(-0.88%)
Mar 16, 2006 18.48 18.48 18.14 18.48 104,227 +0.16(+0.89%)
Mar 15, 2006 18.22 18.48 18.11 18.32 94,210 +0.06(+0.35%)
Mar 14, 2006 18.11 18.42 17.87 18.25 64,160 +0.25(+1.40%)
Mar 13, 2006 17.97 18.43 17.86 18.00 166,113 +0.09(+0.50%)
Mar 10, 2006 17.81 17.91 17.77 17.91 21,391 +0.15(+0.86%)
Mar 09, 2006 17.68 17.91 17.62 17.76 143,858 -0.02(-0.10%)
Mar 08, 2006 17.22 17.77 17.13 17.77 168,186 +0.64(+3.73%)
Mar 07, 2006 17.32 17.38 17.13 17.14 11,024 -0.24(-1.40%)
Mar 06, 2006 17.50 17.50 17.22 17.38 17,771 -0.03(-0.16%)
Mar 03, 2006 17.30 17.51 17.14 17.41 24,414 +0.13(+0.73%)
Mar 02, 2006 17.24 17.54 17.12 17.28 13,838 -0.11(-0.62%)
Mar 01, 2006 17.32 17.52 17.16 17.39 35,547 +0.22(+1.26%)
Feb 28, 2006 17.57 17.39 17.07 17.17 29,747 -0.40(-2.26%)
Feb 27, 2006 17.26 17.57 17.16 17.57 12,051 +0.22(+1.25%)
Feb 24, 2006 17.20 17.35 17.10 17.35 20,759 +0.12(+0.68%)
Feb 23, 2006 17.13 17.26 16.95 17.23 17,749 -0.01(-0.05%)
Feb 22, 2006 17.25 17.26 17.04 17.24 22,484 +0.05(+0.31%)
Feb 21, 2006 17.24 17.29 17.07 17.19 16,180 +0.11(+0.63%)
Feb 17, 2006 17.35 17.35 17.07 17.08 20,093 -0.14(-0.79%)
Feb 16, 2006 17.07 17.29 17.04 17.22 40,494 +0.05(+0.32%)
Feb 15, 2006 16.97 17.17 16.89 17.16 25,240 +0.00(+0.00%)
Feb 14, 2006 16.83 17.23 16.68 17.16 33,195 +0.44(+2.64%)
Feb 13, 2006 16.94 16.94 16.68 16.72 28,374 -0.33(-1.96%)
Feb 10, 2006 16.81 17.10 16.67 17.05 43,193 +0.25(+1.50%)
Feb 09, 2006 16.88 16.95 16.73 16.80 14,227 -0.04(-0.21%)
Feb 08, 2006 16.79 16.84 16.68 16.84 23,500 +0.10(+0.59%)
Feb 07, 2006 16.76 16.88 16.66 16.74 18,071 -0.06(-0.38%)
Feb 06, 2006 16.76 16.80 16.67 16.80 19,409 +0.15(+0.92%)
Feb 03, 2006 16.84 16.84 16.65 16.65 15,080 -0.07(-0.43%)
Feb 02, 2006 16.85 16.85 16.50 16.72 64,477 -0.06(-0.38%)
Feb 01, 2006 16.74 16.83 16.46 16.78 18,013 +0.19(+1.14%)
Jan 31, 2006 16.97 16.97 16.51 16.59 25,913 -0.25(-1.50%)
Jan 30, 2006 17.23 17.23 16.72 16.85 31,666 -0.30(-1.74%)
Jan 27, 2006 17.43 17.54 16.74 17.14 61,796 +0.03(+0.16%)
Jan 26, 2006 17.02 17.12 16.58 17.12 26,773 +0.23(+1.33%)
Jan 25, 2006 17.12 17.12 16.71 16.89 33,985 -0.04(-0.21%)
Jan 24, 2006 17.10 17.10 16.59 16.93 36,180 +0.05(+0.27%)
Jan 23, 2006 17.13 17.13 16.81 16.88 34,802 -0.14(-0.85%)
Jan 20, 2006 17.35 17.35 16.77 17.03 24,574 -0.14(-0.79%)
Jan 19, 2006 16.95 17.19 16.28 17.16 35,729 +0.33(+1.98%)
Jan 18, 2006 16.67 16.84 16.50 16.83 9,795 +0.07(+0.43%)
Jan 17, 2006 16.86 17.08 16.68 16.76 15,842 -0.19(-1.12%)
Jan 13, 2006 16.77 16.95 16.73 16.95 15,769 +0.20(+1.18%)
Jan 12, 2006 16.71 17.04 16.62 16.75 52,697 -0.05(-0.27%)
Jan 11, 2006 17.04 17.14 16.73 16.79 21,113 -0.32(-1.90%)
Jan 10, 2006 16.79 17.16 16.60 17.12 20,338 +0.14(+0.80%)
Jan 09, 2006 17.03 17.08 16.78 16.98 6,647 +0.02(+0.11%)
Jan 06, 2006 17.05 17.16 16.59 16.96 20,518 -0.02(-0.11%)
Jan 05, 2006 17.13 17.13 16.92 16.98 13,158 -0.14(-0.84%)
Jan 04, 2006 16.80 17.13 16.74 17.13 45,336 +0.40(+2.37%)
Jan 03, 2006 16.40 16.73 16.38 16.73 49,412 +0.30(+1.81%)
Dec 30, 2005 16.49 16.67 16.31 16.43 29,864 -0.14(-0.82%)
Dec 29, 2005 16.72 16.77 16.41 16.57 260,251 -0.10(-0.60%)
Dec 28, 2005 16.90 16.90 16.58 16.67 247,069 -0.14(-0.80%)
Dec 27, 2005 16.90 16.90 16.78 16.80 18,083 -0.14(-0.85%)
Dec 23, 2005 16.78 16.95 16.78 16.95 171,187 +0.05(+0.27%)
Dec 22, 2005 17.19 17.32 16.89 16.90 74,543 -0.18(-1.06%)
Dec 21, 2005 17.13 17.26 16.99 17.08 42,398 -0.05(-0.26%)
Dec 20, 2005 17.04 17.22 17.03 17.13 38,965 +0.02(+0.11%)
Dec 19, 2005 17.04 17.13 16.96 17.11 30,150 -0.11(-0.63%)
Dec 16, 2005 17.15 17.40 17.04 17.22 108,559 +0.00(+0.00%)
Dec 15, 2005 17.07 17.28 16.95 17.22 47,079 +0.09(+0.53%)
Dec 14, 2005 17.21 17.41 17.08 17.13 28,230 +0.03(+0.16%)
Dec 13, 2005 17.39 17.45 17.07 17.10 74,464 -0.24(-1.40%)
Dec 12, 2005 17.09 17.45 16.94 17.34 58,373 +0.32(+1.85%)
Dec 09, 2005 16.90 17.13 16.90 17.03 33,768 -0.01(-0.05%)
Dec 08, 2005 17.12 17.35 16.95 17.04 22,611 -0.11(-0.63%)
Dec 07, 2005 17.10 17.23 17.08 17.14 51,309 +0.00(+0.00%)
Dec 06, 2005 17.29 17.33 17.07 17.14 60,635 +0.05(+0.26%)
Dec 05, 2005 17.00 17.21 16.95 17.10 36,993 -0.03(-0.16%)
Dec 02, 2005 17.04 17.21 16.91 17.13 54,518 -0.25(-1.45%)
Dec 01, 2005 17.26 17.38 16.94 17.38 122,222 +0.23(+1.37%)
Nov 30, 2005 16.97 17.14 16.97 17.14 38,897 +0.18(+1.06%)
Nov 29, 2005 17.18 17.18 16.94 16.96 29,673 -0.14(-0.79%)
Nov 28, 2005 17.13 17.13 16.95 17.10 60,588 -0.04(-0.21%)
Nov 25, 2005 17.29 17.29 16.90 17.14 14,014 -0.02(-0.10%)
Nov 23, 2005 17.20 17.26 17.07 17.15 75,401 -0.19(-1.09%)
Nov 22, 2005 17.60 17.62 17.21 17.34 51,091 -0.34(-1.94%)
Nov 21, 2005 17.62 17.71 17.37 17.68 82,123 +0.19(+1.08%)
Nov 18, 2005 17.12 17.64 17.04 17.50 105,495 +0.59(+3.52%)
Nov 17, 2005 16.38 16.90 16.38 16.90 89,437 +0.59(+3.59%)
Nov 16, 2005 16.22 16.36 16.18 16.31 88,953 +0.10(+0.61%)
Nov 15, 2005 15.76 16.25 15.76 16.22 69,488 +0.45(+2.86%)
Nov 14, 2005 15.71 15.76 15.50 15.76 104,140 +0.09(+0.57%)
Nov 11, 2005 15.59 15.67 15.59 15.67 46,773 +0.01(+0.06%)
Nov 10, 2005 15.50 15.67 15.49 15.67 37,904 +0.15(+0.99%)
Nov 09, 2005 15.44 15.55 15.33 15.51 23,012 +0.11(+0.70%)
Nov 08, 2005 15.43 15.64 15.32 15.40 11,494 -0.12(-0.76%)
Nov 07, 2005 15.59 15.76 15.43 15.52 16,319 +0.08(+0.53%)
Nov 04, 2005 15.69 15.69 15.33 15.44 22,175 -0.16(-1.04%)
Nov 03, 2005 15.83 15.83 15.47 15.60 24,809 -0.13(-0.80%)
Nov 02, 2005 15.61 15.73 15.54 15.73 23,595 +0.23(+1.45%)
Nov 01, 2005 15.88 16.04 15.47 15.50 29,530 -0.48(-2.99%)
Oct 31, 2005 15.44 16.04 15.42 15.98 52,948 +0.60(+3.93%)
Oct 28, 2005 15.32 15.44 15.32 15.38 28,675 +0.05(+0.35%)
Oct 27, 2005 15.45 15.53 15.32 15.32 44,410 -0.23(-1.45%)
Oct 26, 2005 15.56 15.86 15.50 15.55 18,167 -0.09(-0.58%)
Oct 25, 2005 16.03 16.17 15.50 15.64 49,773 -0.54(-3.34%)
Oct 24, 2005 15.57 16.18 15.49 16.18 25,570 +0.65(+4.18%)
Oct 21, 2005 15.50 15.77 15.49 15.53 39,160 -0.06(-0.40%)
Oct 20, 2005 15.62 15.71 15.50 15.59 50,442 -0.18(-1.14%)
Oct 19, 2005 15.56 15.77 15.52 15.77 48,129 +0.15(+0.98%)
Oct 18, 2005 15.77 15.77 15.55 15.62 30,240 -0.09(-0.57%)
Oct 17, 2005 15.77 15.77 15.50 15.71 56,209 -0.06(-0.40%)
Oct 14, 2005 15.76 15.77 15.58 15.77 20,095 +0.20(+1.27%)
Oct 13, 2005 15.59 15.73 15.38 15.58 21,808 -0.10(-0.63%)
Oct 12, 2005 15.52 15.70 15.32 15.67 122,892 +0.10(+0.64%)
Oct 11, 2005 15.95 15.95 15.58 15.58 138,788 -0.22(-1.37%)
Oct 10, 2005 16.01 16.06 15.68 15.79 25,719 -0.22(-1.35%)
Oct 07, 2005 16.22 16.22 16.00 16.01 33,238 -0.14(-0.84%)
Oct 06, 2005 16.14 16.24 15.82 16.14 27,259 +0.00(+0.00%)
Oct 05, 2005 16.59 16.59 16.14 16.14 49,095 -0.42(-2.56%)
Oct 04, 2005 16.37 17.08 16.37 16.57 27,027 +0.12(+0.71%)
Oct 03, 2005 16.53 16.74 16.33 16.45 22,064 -0.32(-1.93%)
Sep 30, 2005 16.91 16.91 16.68 16.77 9,781 -0.20(-1.17%)
Sep 29, 2005 16.72 17.10 16.59 16.97 38,684 +0.11(+0.64%)
Sep 28, 2005 16.95 17.05 16.58 16.86 15,771 -0.18(-1.06%)
Sep 27, 2005 16.57 17.21 16.41 17.04 23,006 +0.36(+2.16%)
Sep 26, 2005 16.30 16.68 16.18 16.68 39,163 +0.23(+1.42%)
Sep 23, 2005 16.45 16.45 16.14 16.45 11,260 +0.20(+1.22%)
Sep 22, 2005 16.25 16.39 16.22 16.25 7,608 +0.09(+0.56%)
Sep 21, 2005 16.22 16.35 16.14 16.16 24,880 -0.14(-0.88%)
Sep 20, 2005 16.33 16.40 16.00 16.31 17,282 +0.06(+0.39%)
Sep 19, 2005 16.45 16.45 16.06 16.24 31,183 -0.25(-1.53%)
Sep 16, 2005 16.47 16.50 16.18 16.50 81,029 +0.19(+1.16%)
Sep 15, 2005 16.14 16.31 16.14 16.31 10,099 +0.15(+0.95%)
Sep 14, 2005 16.30 16.32 16.15 16.15 17,085 -0.08(-0.50%)
Sep 13, 2005 16.36 16.40 16.22 16.23 12,386 -0.25(-1.53%)
Sep 12, 2005 16.21 16.49 16.19 16.49 13,508 +0.19(+1.16%)
Sep 09, 2005 16.24 16.30 16.15 16.30 9,423 -0.02(-0.11%)
Sep 08, 2005 16.40 16.40 16.22 16.31 12,386 -0.18(-1.09%)
Sep 07, 2005 16.40 16.57 16.22 16.50 21,177 -0.05(-0.33%)
Sep 06, 2005 16.28 16.59 16.14 16.55 24,009 +0.14(+0.88%)
Sep 02, 2005 16.41 16.59 16.32 16.40 6,713 -0.07(-0.44%)
Sep 01, 2005 16.58 16.68 16.43 16.48 21,679 +0.03(+0.16%)
Aug 31, 2005 16.13 16.45 16.13 16.45 16,491 +0.19(+1.16%)
Aug 30, 2005 16.22 16.39 16.15 16.26 8,140 -0.11(-0.66%)
Aug 29, 2005 16.13 16.42 16.08 16.37 55,429 +0.20(+1.23%)
Aug 26, 2005 16.18 16.23 16.17 16.17 9,720 -0.09(-0.55%)
Aug 25, 2005 16.22 16.30 16.21 16.26 12,714 +0.05(+0.33%)
Aug 24, 2005 16.26 16.40 16.19 16.21 25,637 -0.01(-0.06%)
Aug 23, 2005 16.32 16.45 16.19 16.22 28,662 -0.11(-0.66%)
Aug 22, 2005 16.29 16.47 16.18 16.32 68,371 +0.13(+0.78%)
Aug 19, 2005 16.18 16.31 16.16 16.20 15,171 -0.04(-0.22%)
Aug 18, 2005 16.29 16.48 16.22 16.23 26,252 -0.14(-0.83%)
Aug 17, 2005 16.29 16.60 16.06 16.37 15,296 +0.14(+0.89%)
Aug 16, 2005 16.34 16.42 16.22 16.22 24,792 -0.23(-1.37%)
Aug 15, 2005 16.34 16.45 16.22 16.45 13,782 +0.19(+1.16%)
Aug 12, 2005 16.25 16.38 16.22 16.26 35,975 -0.15(-0.93%)
Aug 11, 2005 16.00 16.41 16.00 16.41 23,725 +0.28(+1.73%)
Aug 10, 2005 16.40 16.40 16.02 16.13 16,228 -0.16(-1.00%)
Aug 09, 2005 16.66 16.67 16.22 16.30 17,787 -0.37(-2.22%)
Aug 08, 2005 16.34 16.68 16.16 16.67 18,096 +0.51(+3.18%)
Aug 05, 2005 16.32 16.68 16.03 16.15 28,744 -0.19(-1.16%)
Aug 04, 2005 16.72 16.72 16.34 16.34 38,916 -0.51(-3.05%)
Aug 03, 2005 16.88 16.88 16.70 16.86 23,472 -0.01(-0.05%)
Aug 02, 2005 16.55 16.86 16.55 16.86 26,804 +0.19(+1.14%)
Aug 01, 2005 16.59 16.86 16.50 16.68 25,905 +0.18(+1.09%)
Jul 29, 2005 16.83 16.83 16.31 16.50 31,240 -0.33(-1.98%)
Jul 28, 2005 16.33 16.83 16.22 16.83 44,499 +0.65(+4.01%)
Jul 27, 2005 16.13 16.23 15.78 16.18 73,574 +0.09(+0.56%)
Jul 26, 2005 16.22 16.22 16.09 16.09 63,551 -0.03(-0.17%)
Jul 25, 2005 16.53 16.54 16.10 16.12 119,193 -0.42(-2.56%)
Jul 22, 2005 17.56 17.56 16.22 16.54 187,899 -1.26(-7.09%)
Jul 21, 2005 17.96 18.15 17.77 17.80 31,904 -0.32(-1.74%)
Jul 20, 2005 17.77 18.23 17.77 18.12 43,115 +0.18(+1.01%)
Jul 19, 2005 17.44 18.00 17.35 17.94 43,180 +0.44(+2.52%)
Jul 18, 2005 17.40 17.58 17.02 17.50 64,096 +0.52(+3.08%)
Jul 15, 2005 17.04 17.13 16.68 16.97 25,842 -0.28(-1.62%)
Jul 14, 2005 17.63 17.63 17.08 17.25 15,546 -0.15(-0.88%)
Jul 13, 2005 17.36 17.48 17.30 17.41 6,555 -0.04(-0.21%)
Jul 12, 2005 17.68 17.77 17.14 17.44 23,887 -0.47(-2.62%)
Jul 11, 2005 17.04 18.03 17.04 17.91 22,025 +0.78(+4.58%)
Jul 08, 2005 16.39 17.14 16.31 17.13 21,923 +0.73(+4.45%)
Jul 07, 2005 16.23 16.74 15.86 16.40 32,682 -0.32(-1.94%)
Jul 06, 2005 17.29 17.29 16.57 16.72 11,215 -0.44(-2.57%)
Jul 05, 2005 16.54 17.16 16.50 17.16 25,294 +0.66(+3.99%)
Jul 01, 2005 16.40 16.74 16.23 16.50 12,425 +0.16(+0.99%)
Jun 30, 2005 16.89 16.89 16.18 16.34 29,870 -0.47(-2.79%)
Jun 29, 2005 16.58 16.90 16.58 16.81 37,100 +0.14(+0.81%)
Jun 28, 2005 16.10 16.68 16.07 16.68 29,253 +0.66(+4.11%)
Jun 27, 2005 15.80 16.06 15.63 16.02 15,611 +0.05(+0.28%)
Jun 24, 2005 16.04 16.06 15.55 15.97 148,457 -0.02(-0.11%)
Jun 23, 2005 16.68 16.68 15.81 15.99 26,786 -0.55(-3.32%)
Jun 22, 2005 16.67 16.73 16.11 16.54 28,567 +0.24(+1.49%)
Jun 21, 2005 16.32 16.61 16.24 16.30 11,938 +0.08(+0.50%)
Jun 20, 2005 16.76 16.76 16.16 16.22 12,329 -0.60(-3.59%)
Jun 17, 2005 17.02 17.04 16.43 16.82 55,283 -0.01(-0.05%)
Jun 16, 2005 16.02 16.83 15.96 16.83 28,464 +0.60(+3.72%)
Jun 15, 2005 16.18 16.27 15.79 16.22 52,290 +0.05(+0.28%)
Jun 14, 2005 15.61 16.18 15.61 16.18 11,805 +0.37(+2.34%)
Jun 13, 2005 15.41 15.95 15.41 15.81 8,137 +0.13(+0.80%)
Jun 10, 2005 15.77 15.77 15.55 15.68 27,996 -0.26(-1.64%)
Jun 09, 2005 15.76 15.95 15.49 15.95 13,610 +0.10(+0.63%)
Jun 08, 2005 16.12 16.23 15.85 15.85 17,694 -0.18(-1.13%)
Jun 07, 2005 16.09 16.23 16.03 16.03 12,191 +0.05(+0.34%)
Jun 06, 2005 16.02 16.08 15.77 15.97 8,456 -0.19(-1.17%)
Jun 03, 2005 15.98 16.21 15.93 16.16 32,294 +0.13(+0.79%)
Jun 02, 2005 16.13 16.22 16.02 16.04 18,902 -0.16(-1.00%)
Jun 01, 2005 16.20 16.89 15.83 16.20 47,400 -0.01(-0.06%)
May 31, 2005 16.08 16.22 16.04 16.21 28,522 +0.19(+1.18%)
May 27, 2005 15.77 16.21 15.63 16.02 25,945 +0.41(+2.66%)
May 26, 2005 16.08 16.08 15.41 15.60 22,367 -0.18(-1.14%)
May 25, 2005 15.90 16.13 15.68 15.78 14,241 -0.14(-0.91%)
May 24, 2005 15.90 15.97 15.72 15.93 46,928 +0.23(+1.43%)
May 23, 2005 15.70 15.82 15.55 15.70 9,571 -0.06(-0.40%)
May 20, 2005 16.39 16.39 15.67 15.76 15,328 -0.47(-2.89%)
May 19, 2005 16.77 16.77 15.97 16.23 21,628 -0.38(-2.28%)
May 18, 2005 16.12 17.04 16.11 16.61 32,284 +0.63(+3.95%)
May 17, 2005 15.55 16.04 15.55 15.98 15,929 +0.27(+1.69%)
May 16, 2005 15.49 15.74 15.35 15.72 31,494 +0.22(+1.43%)
May 13, 2005 15.95 15.95 15.27 15.49 28,155 -0.15(-0.98%)
May 12, 2005 15.39 15.79 15.39 15.65 36,594 +0.10(+0.64%)
May 11, 2005 15.50 15.55 15.33 15.55 7,622 +0.12(+0.76%)
May 10, 2005 15.42 15.50 15.34 15.43 38,095 -0.25(-1.61%)
May 09, 2005 15.57 15.78 15.36 15.68 22,321 +0.08(+0.52%)
May 06, 2005 15.50 15.78 15.43 15.60 18,285 -0.10(-0.63%)
May 05, 2005 15.75 15.94 15.53 15.70 31,320 -0.18(-1.14%)
May 04, 2005 15.68 15.88 15.39 15.88 41,775 +0.46(+2.98%)
May 03, 2005 15.27 15.67 15.23 15.42 80,348 +0.14(+0.88%)
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.