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 30, 2010 6.485 6.485 6.340 6.439 136,029 -0.03(-0.42%)
Apr 29, 2010 6.638 6.638 6.448 6.466 229,059 -0.13(-1.92%)
Apr 28, 2010 6.710 6.972 6.548 6.593 141,011 -0.05(-0.68%)
Apr 27, 2010 6.747 6.828 6.566 6.638 141,358 -0.05(-0.68%)
Apr 26, 2010 7.081 7.487 6.674 6.683 230,930 -0.33(-4.64%)
Apr 23, 2010 6.376 7.099 5.961 7.009 415,160 +0.57(+8.84%)
Apr 22, 2010 6.367 6.593 6.358 6.440 151,640 -0.02(-0.28%)
Apr 21, 2010 6.286 6.476 6.223 6.458 133,218 +0.19(+3.03%)
Apr 20, 2010 6.205 6.340 6.169 6.268 93,446 +0.09(+1.46%)
Apr 19, 2010 6.160 6.250 6.114 6.178 237,475 +0.02(+0.29%)
Apr 16, 2010 6.313 6.313 6.006 6.160 394,892 -0.16(-2.57%)
Apr 15, 2010 6.169 6.367 6.123 6.322 227,436 +0.14(+2.19%)
Apr 14, 2010 5.952 6.196 5.916 6.187 305,703 +0.28(+4.74%)
Apr 13, 2010 6.006 6.033 5.852 5.907 105,302 -0.15(-2.53%)
Apr 12, 2010 5.771 6.105 5.699 6.060 393,480 +0.32(+5.50%)
Apr 09, 2010 5.762 5.816 5.712 5.744 89,103 -0.02(-0.31%)
Apr 08, 2010 5.717 5.798 5.708 5.762 243,178 +0.01(+0.16%)
Apr 07, 2010 5.762 5.871 5.726 5.753 186,802 -0.04(-0.62%)
Apr 06, 2010 5.690 6.214 5.552 5.789 310,194 +0.06(+1.10%)
Apr 05, 2010 5.627 5.744 5.582 5.726 119,931 +0.15(+2.76%)
Apr 01, 2010 5.645 5.572 5.572 5.572 148,811 -0.05(-0.96%)
Mar 31, 2010 5.482 5.654 5.464 5.627 235,792 +0.14(+2.64%)
Mar 30, 2010 5.744 5.961 5.464 5.482 310,025 +0.04(+0.66%)
Mar 29, 2010 5.491 5.572 5.374 5.446 135,660 -0.01(-0.17%)
Mar 26, 2010 5.618 5.717 5.428 5.455 131,450 -0.15(-2.74%)
Mar 25, 2010 5.726 5.744 5.591 5.609 170,404 -0.09(-1.58%)
Mar 24, 2010 5.807 5.816 5.654 5.699 246,840 -0.13(-2.17%)
Mar 23, 2010 5.690 5.871 5.627 5.825 165,391 +0.12(+2.06%)
Mar 22, 2010 5.717 5.801 5.690 5.708 114,793 -0.07(-1.25%)
Mar 19, 2010 5.735 5.780 5.505 5.780 336,797 +0.05(+0.95%)
Mar 18, 2010 5.862 5.871 5.708 5.726 117,966 -0.11(-1.86%)
Mar 17, 2010 5.771 5.934 5.721 5.834 418,683 +0.10(+1.73%)
Mar 16, 2010 5.482 5.735 5.193 5.735 137,769 +0.26(+4.79%)
Mar 15, 2010 5.500 5.690 5.428 5.473 73,587 -0.21(-3.66%)
Mar 12, 2010 5.789 5.807 5.672 5.681 64,310 -0.06(-1.10%)
Mar 11, 2010 5.807 5.834 5.744 5.744 177,284 -0.12(-2.00%)
Mar 10, 2010 5.843 5.898 5.780 5.862 412,464 +0.02(+0.31%)
Mar 09, 2010 5.753 5.862 5.527 5.843 408,199 +0.08(+1.41%)
Mar 08, 2010 5.708 5.807 5.690 5.762 165,726 +0.05(+0.95%)
Mar 05, 2010 5.600 5.726 5.563 5.708 245,359 +0.13(+2.27%)
Mar 04, 2010 5.609 5.654 5.554 5.582 83,206 -0.05(-0.96%)
Mar 03, 2010 5.672 5.744 5.554 5.636 153,906 -0.01(-0.16%)
Mar 02, 2010 5.582 5.717 5.518 5.645 195,711 +0.08(+1.46%)
Mar 01, 2010 5.365 5.572 5.356 5.563 291,566 +0.23(+4.23%)
Feb 26, 2010 5.329 5.374 5.283 5.338 204,678 +0.00(+0.00%)
Feb 25, 2010 5.311 5.347 5.202 5.338 85,689 -0.07(-1.34%)
Feb 24, 2010 5.428 5.446 5.383 5.410 75,422 -0.01(-0.17%)
Feb 23, 2010 5.419 5.419 5.229 5.419 133,172 +0.00(+0.00%)
Feb 22, 2010 5.446 5.527 5.338 5.419 753,727 -0.01(-0.17%)
Feb 19, 2010 5.482 5.559 5.329 5.428 227,218 -0.05(-0.99%)
Feb 18, 2010 5.274 5.526 5.148 5.482 215,230 +0.21(+3.94%)
Feb 17, 2010 5.311 5.500 5.184 5.274 202,822 -0.05(-1.02%)
Feb 16, 2010 5.031 5.374 5.013 5.329 128,938 +0.31(+6.12%)
Feb 12, 2010 4.904 5.022 5.022 5.022 137,406 +0.06(+1.28%)
Feb 11, 2010 4.832 4.958 4.787 4.958 169,865 +0.10(+2.04%)
Feb 10, 2010 4.805 4.886 4.742 4.859 122,749 +0.03(+0.56%)
Feb 09, 2010 4.877 4.877 4.778 4.832 77,482 +0.03(+0.56%)
Feb 08, 2010 4.877 4.877 4.742 4.805 145,447 -0.06(-1.30%)
Feb 05, 2010 4.778 4.904 4.687 4.868 267,571 +0.09(+1.89%)
Feb 04, 2010 4.886 4.886 4.733 4.778 194,106 -0.15(-3.11%)
Feb 03, 2010 4.967 5.003 4.868 4.931 109,305 -0.05(-0.91%)
Feb 02, 2010 4.967 5.040 4.895 4.976 128,413 +0.02(+0.36%)
Feb 01, 2010 4.823 5.003 4.809 4.958 257,886 +0.14(+2.81%)
Jan 29, 2010 4.696 4.877 4.516 4.823 428,439 +0.22(+4.71%)
Jan 28, 2010 4.579 4.624 4.471 4.606 317,261 +0.06(+1.39%)
Jan 27, 2010 4.462 4.570 4.435 4.543 112,512 +0.09(+2.02%)
Jan 26, 2010 4.390 4.507 4.374 4.453 161,534 +0.03(+0.61%)
Jan 25, 2010 4.372 4.444 4.263 4.426 102,234 +0.05(+1.24%)
Jan 22, 2010 4.128 4.462 4.038 4.372 402,165 +0.21(+4.98%)
Jan 21, 2010 4.056 4.191 4.011 4.164 132,381 +0.11(+2.67%)
Jan 20, 2010 4.065 4.146 4.011 4.056 68,300 -0.06(-1.53%)
Jan 19, 2010 3.957 4.173 3.948 4.119 183,297 +0.15(+3.86%)
Jan 15, 2010 4.146 3.966 3.966 3.966 113,494 -0.17(-4.14%)
Jan 14, 2010 3.975 4.137 3.948 4.137 75,135 +0.16(+4.08%)
Jan 13, 2010 3.885 3.984 3.867 3.975 89,040 +0.12(+3.04%)
Jan 12, 2010 3.894 3.903 3.831 3.858 87,785 -0.06(-1.61%)
Jan 11, 2010 4.047 4.056 3.903 3.921 78,592 -0.11(-2.68%)
Jan 08, 2010 4.011 4.047 3.966 4.029 32,687 -0.01(-0.22%)
Jan 07, 2010 3.921 4.047 3.921 4.038 74,512 +0.12(+2.99%)
Jan 06, 2010 4.020 4.072 3.885 3.921 159,169 -0.09(-2.25%)
Jan 05, 2010 4.200 4.218 4.011 4.011 191,103 -0.18(-4.30%)
Jan 04, 2010 4.327 4.354 4.101 4.191 194,277 -0.09(-2.11%)
Dec 31, 2009 4.101 4.281 4.281 4.281 98,960 +0.14(+3.49%)
Dec 30, 2009 4.047 4.146 3.993 4.137 168,402 +0.08(+2.00%)
Dec 29, 2009 4.137 4.191 4.002 4.056 115,270 -0.05(-1.32%)
Dec 28, 2009 4.029 4.191 4.029 4.110 82,624 +0.09(+2.24%)
Dec 24, 2009 4.137 4.137 4.020 4.020 179,480 -0.09(-2.19%)
Dec 23, 2009 4.390 4.390 3.966 4.110 482,601 -0.28(-6.37%)
Dec 22, 2009 3.975 4.417 3.912 4.390 247,596 +0.42(+10.68%)
Dec 21, 2009 3.993 4.128 3.912 3.966 322,886 -0.01(-0.23%)
Dec 18, 2009 4.092 4.137 3.957 3.975 304,271 -0.08(-2.00%)
Dec 17, 2009 4.209 4.254 4.029 4.056 63,400 -0.18(-4.26%)
Dec 16, 2009 4.507 4.507 4.227 4.236 131,959 -0.23(-5.05%)
Dec 15, 2009 4.318 4.507 4.236 4.462 164,208 +0.12(+2.70%)
Dec 14, 2009 4.200 4.345 4.013 4.345 90,454 +0.14(+3.43%)
Dec 11, 2009 4.056 4.200 4.029 4.200 51,012 +0.10(+2.42%)
Dec 10, 2009 4.056 4.110 3.903 4.101 114,863 +0.05(+1.34%)
Dec 09, 2009 4.101 4.191 4.047 4.047 56,164 -0.06(-1.54%)
Dec 08, 2009 3.921 4.164 3.894 4.110 147,590 +0.15(+3.87%)
Dec 07, 2009 3.912 3.966 3.858 3.957 186,534 +0.04(+0.92%)
Dec 04, 2009 3.840 3.921 3.795 3.921 176,666 +0.17(+4.57%)
Dec 03, 2009 3.786 3.822 3.660 3.750 88,993 -0.02(-0.48%)
Dec 02, 2009 3.623 3.813 3.623 3.768 172,169 +0.15(+4.24%)
Dec 01, 2009 3.858 3.930 3.596 3.614 288,756 -0.21(-5.42%)
Nov 30, 2009 3.651 3.831 3.651 3.822 161,549 +0.22(+6.00%)
Nov 27, 2009 3.750 3.759 3.605 3.605 224,032 -0.21(-5.44%)
Nov 25, 2009 3.831 3.921 3.799 3.813 101,029 +0.01(+0.24%)
Nov 24, 2009 3.984 4.002 3.795 3.804 141,019 -0.16(-4.09%)
Nov 23, 2009 4.047 4.191 3.957 3.966 147,818 -0.02(-0.45%)
Nov 20, 2009 3.975 4.137 3.889 3.984 211,082 +0.23(+6.00%)
Nov 19, 2009 3.984 4.002 3.759 3.759 171,203 -0.24(-6.08%)
Nov 18, 2009 4.074 4.137 4.002 4.002 106,527 -0.07(-1.77%)
Nov 17, 2009 4.065 4.218 4.047 4.074 304,541 -0.01(-0.22%)
Nov 16, 2009 4.128 4.128 4.029 4.083 621,420 +0.01(+0.22%)
Nov 13, 2009 3.984 4.074 3.921 4.074 152,540 +0.17(+4.39%)
Nov 12, 2009 4.020 4.047 3.903 3.903 111,059 -0.12(-2.91%)
Nov 11, 2009 4.074 4.119 4.011 4.020 150,318 +0.02(+0.45%)
Nov 10, 2009 4.065 4.137 4.002 4.002 180,386 -0.10(-2.42%)
Nov 09, 2009 4.200 4.236 4.083 4.101 102,326 -0.06(-1.52%)
Nov 06, 2009 4.263 4.272 4.137 4.164 118,142 -0.18(-4.15%)
Nov 05, 2009 4.155 4.435 4.155 4.345 105,533 +0.24(+5.93%)
Nov 04, 2009 4.254 4.263 4.101 4.101 129,455 -0.14(-3.19%)
Nov 03, 2009 4.128 4.290 4.128 4.236 89,701 +0.05(+1.29%)
Nov 02, 2009 4.345 4.435 4.101 4.182 109,396 -0.12(-2.73%)
Oct 30, 2009 4.227 4.309 4.092 4.300 188,212 +0.01(+0.21%)
Oct 29, 2009 4.300 4.408 4.254 4.290 105,819 +0.04(+0.85%)
Oct 28, 2009 4.534 4.588 4.227 4.254 98,729 -0.31(-6.72%)
Oct 27, 2009 4.849 4.849 4.543 4.561 105,201 -0.28(-5.77%)
Oct 26, 2009 4.903 5.111 4.732 4.840 97,284 -0.07(-1.47%)
Oct 23, 2009 4.867 4.967 4.444 4.912 358,803 +0.36(+7.92%)
Oct 22, 2009 4.408 4.606 4.327 4.552 66,279 +0.14(+3.27%)
Oct 21, 2009 4.489 4.723 4.318 4.408 95,289 -0.08(-1.81%)
Oct 20, 2009 4.516 4.579 4.480 4.489 118,658 -0.04(-0.80%)
Oct 19, 2009 4.705 4.705 4.489 4.525 54,781 +0.00(+0.00%)
Oct 16, 2009 4.669 4.687 4.484 4.525 148,419 -0.20(-4.20%)
Oct 15, 2009 4.723 4.795 4.705 4.723 39,343 -0.05(-1.13%)
Oct 14, 2009 4.930 5.066 4.687 4.777 113,899 -0.05(-1.12%)
Oct 13, 2009 5.012 5.012 4.714 4.831 276,387 -0.17(-3.42%)
Oct 12, 2009 4.994 5.135 4.903 5.003 132,917 +0.14(+2.78%)
Oct 09, 2009 4.687 4.894 4.687 4.867 149,032 +0.17(+3.65%)
Oct 08, 2009 4.795 4.840 4.651 4.696 143,745 -0.07(-1.51%)
Oct 07, 2009 4.552 4.813 4.462 4.768 144,886 +0.21(+4.55%)
Oct 06, 2009 4.543 4.561 4.390 4.561 148,624 +0.05(+1.00%)
Oct 05, 2009 4.471 4.543 4.417 4.516 226,951 +0.05(+1.21%)
Oct 02, 2009 4.245 4.471 4.164 4.462 195,228 +0.14(+3.34%)
Oct 01, 2009 4.417 4.480 4.318 4.318 127,029 -0.17(-3.82%)
Sep 30, 2009 4.453 4.489 4.336 4.489 259,999 +0.02(+0.40%)
Sep 29, 2009 4.471 4.507 4.372 4.471 72,441 -0.01(-0.20%)
Sep 28, 2009 4.435 4.507 4.363 4.480 125,264 +0.08(+1.84%)
Sep 25, 2009 4.399 4.489 4.245 4.399 201,184 -0.03(-0.61%)
Sep 24, 2009 4.426 4.471 4.309 4.426 111,146 +0.00(+0.00%)
Sep 23, 2009 4.173 4.462 4.137 4.426 464,704 +0.23(+5.36%)
Sep 22, 2009 4.164 4.272 4.110 4.200 165,849 +0.07(+1.75%)
Sep 21, 2009 4.056 4.137 4.011 4.128 174,863 +0.07(+1.78%)
Sep 18, 2009 4.047 4.119 3.966 4.056 267,882 +0.04(+0.90%)
Sep 17, 2009 4.128 4.128 4.011 4.020 49,057 -0.11(-2.62%)
Sep 16, 2009 4.137 4.164 4.011 4.128 230,252 +0.01(+0.22%)
Sep 15, 2009 4.047 4.209 4.002 4.119 240,572 +0.07(+1.78%)
Sep 14, 2009 3.966 4.047 3.894 4.047 123,124 +0.05(+1.35%)
Sep 11, 2009 4.110 4.146 3.993 3.993 92,648 -0.17(-4.11%)
Sep 10, 2009 4.191 4.191 4.079 4.164 49,838 -0.02(-0.43%)
Sep 09, 2009 4.092 4.200 4.074 4.182 68,306 +0.10(+2.43%)
Sep 08, 2009 4.236 4.236 4.047 4.083 74,499 -0.12(-2.79%)
Sep 04, 2009 4.182 4.227 4.110 4.200 75,373 +0.01(+0.22%)
Sep 03, 2009 4.164 4.200 3.975 4.191 142,377 +0.05(+1.09%)
Sep 02, 2009 4.047 4.173 4.029 4.146 148,466 +0.10(+2.45%)
Sep 01, 2009 4.209 4.381 4.011 4.047 220,320 -0.22(-5.07%)
Aug 31, 2009 4.146 4.263 4.137 4.263 310,205 +0.06(+1.50%)
Aug 28, 2009 4.345 4.345 4.164 4.200 83,538 -0.08(-1.89%)
Aug 27, 2009 4.263 4.354 4.146 4.281 135,333 -0.03(-0.63%)
Aug 26, 2009 4.236 4.336 4.236 4.309 86,695 +0.08(+1.92%)
Aug 25, 2009 4.336 4.372 4.218 4.227 165,354 -0.10(-2.29%)
Aug 24, 2009 4.417 4.453 4.309 4.327 150,784 -0.07(-1.64%)
Aug 21, 2009 4.399 4.462 4.309 4.399 251,271 +0.07(+1.67%)
Aug 20, 2009 4.263 4.372 4.263 4.327 139,703 +0.06(+1.48%)
Aug 19, 2009 4.218 4.363 4.218 4.263 98,793 +0.02(+0.42%)
Aug 18, 2009 4.218 4.408 4.200 4.245 187,295 +0.03(+0.64%)
Aug 17, 2009 4.209 4.300 4.164 4.218 132,495 -0.08(-1.89%)
Aug 14, 2009 4.435 4.507 4.272 4.300 243,289 -0.15(-3.44%)
Aug 13, 2009 4.453 4.480 4.399 4.453 177,556 +0.03(+0.61%)
Aug 12, 2009 4.290 4.471 4.290 4.426 237,350 +0.13(+2.93%)
Aug 11, 2009 4.498 4.498 4.218 4.300 191,578 -0.20(-4.41%)
Aug 10, 2009 4.363 4.588 4.363 4.498 331,146 +0.14(+3.10%)
Aug 07, 2009 4.381 4.435 4.164 4.363 373,486 +0.08(+1.89%)
Aug 06, 2009 4.272 4.345 4.236 4.281 386,182 +0.05(+1.06%)
Aug 05, 2009 4.227 4.327 4.155 4.236 327,340 +0.03(+0.64%)
Aug 04, 2009 4.200 4.354 4.110 4.209 409,617 -0.03(-0.64%)
Aug 03, 2009 4.272 4.300 4.047 4.236 479,765 +0.17(+4.21%)
Jul 31, 2009 4.254 4.381 4.063 4.065 2,009,830 -0.16(-3.84%)
Jul 30, 2009 4.047 4.272 4.002 4.227 1,164,829 +0.24(+6.11%)
Jul 29, 2009 3.984 4.065 3.885 3.984 299,822 -0.04(-0.90%)
Jul 28, 2009 4.038 4.056 3.921 4.020 331,060 -0.03(-0.67%)
Jul 27, 2009 4.002 4.065 3.975 4.047 1,003,437 +0.08(+2.05%)
Jul 24, 2009 4.011 4.011 3.921 3.966 243,720 +0.02(+0.46%)
Jul 23, 2009 3.876 4.029 3.837 3.948 878,506 +0.07(+1.86%)
Jul 22, 2009 3.795 3.912 3.777 3.876 563,779 +0.05(+1.42%)
Jul 21, 2009 3.885 3.939 3.768 3.822 841,158 -0.04(-0.93%)
Jul 20, 2009 3.903 3.903 3.831 3.858 493,827 -0.04(-0.93%)
Jul 17, 2009 3.957 3.957 3.858 3.894 499,775 +0.00(+0.00%)
Jul 16, 2009 3.966 3.966 3.831 3.894 1,471,439 +0.02(+0.47%)
Jul 15, 2009 4.254 4.254 3.831 3.876 4,504,589 -0.49(-11.16%)
Jul 14, 2009 4.480 4.687 4.336 4.363 508,772 -0.94(-17.69%)
Jul 13, 2009 5.138 5.332 5.075 5.300 105,899 -0.02(-0.34%)
Jul 10, 2009 5.228 5.480 5.228 5.318 98,542 +0.06(+1.20%)
Jul 09, 2009 5.507 5.543 5.228 5.255 51,967 -0.22(-3.95%)
Jul 08, 2009 5.516 5.625 5.273 5.471 88,728 -0.03(-0.49%)
Jul 07, 2009 5.552 5.823 5.435 5.498 54,337 -0.04(-0.65%)
Jul 06, 2009 5.652 5.652 5.345 5.534 40,433 -0.14(-2.38%)
Jul 02, 2009 5.742 5.922 5.643 5.670 32,105 -0.20(-3.38%)
Jul 01, 2009 5.859 5.985 5.726 5.868 58,158 +0.09(+1.56%)
Jun 30, 2009 5.724 5.868 5.462 5.778 75,870 +0.06(+1.10%)
Jun 29, 2009 6.454 6.454 5.588 5.715 123,621 -0.78(-11.94%)
Jun 26, 2009 5.931 6.616 5.931 6.490 514,466 +0.50(+8.27%)
Jun 25, 2009 5.345 6.030 5.093 5.994 106,436 +0.82(+15.85%)
Jun 24, 2009 5.237 5.327 5.030 5.174 60,114 -0.02(-0.35%)
Jun 23, 2009 5.318 5.435 5.093 5.192 100,769 -0.05(-1.03%)
Jun 22, 2009 5.886 5.886 5.237 5.246 116,857 -0.69(-11.55%)
Jun 19, 2009 5.985 6.147 5.931 5.931 140,381 +0.04(+0.61%)
Jun 18, 2009 5.841 6.210 5.742 5.895 60,284 +0.03(+0.46%)
Jun 17, 2009 5.616 5.958 5.156 5.868 72,834 +0.27(+4.83%)
Jun 16, 2009 5.949 6.274 5.417 5.597 150,213 -0.26(-4.46%)
Jun 15, 2009 6.310 6.445 5.769 5.859 51,772 -0.59(-9.22%)
Jun 12, 2009 6.283 6.535 6.264 6.454 30,349 +0.12(+1.85%)
Jun 11, 2009 6.553 6.598 6.129 6.337 47,050 -0.17(-2.63%)
Jun 10, 2009 6.995 6.995 6.373 6.508 137,996 -0.39(-5.62%)
Jun 09, 2009 7.022 7.076 6.814 6.895 84,705 -0.06(-0.91%)
Jun 08, 2009 6.986 7.130 6.778 6.959 104,648 -0.16(-2.28%)
Jun 05, 2009 7.139 7.274 6.945 7.121 90,229 +0.09(+1.28%)
Jun 04, 2009 6.454 7.292 6.427 7.031 92,066 +0.59(+9.24%)
Jun 03, 2009 6.048 6.508 6.003 6.436 94,324 +0.33(+5.47%)
Jun 02, 2009 6.003 6.237 5.913 6.102 61,694 +0.07(+1.20%)
Jun 01, 2009 5.949 6.066 5.823 6.030 65,767 +0.17(+2.92%)
May 29, 2009 5.769 5.994 5.697 5.859 139,932 +0.09(+1.56%)
May 28, 2009 5.733 5.769 5.643 5.769 72,290 +0.13(+2.24%)
May 27, 2009 5.634 5.724 5.437 5.643 128,023 -0.01(-0.16%)
May 26, 2009 5.093 5.652 5.093 5.652 118,029 +0.49(+9.42%)
May 22, 2009 5.282 5.381 5.147 5.165 31,045 -0.09(-1.72%)
May 21, 2009 5.345 5.372 5.147 5.255 90,277 -0.17(-3.16%)
May 20, 2009 5.453 5.588 5.363 5.426 99,780 +0.01(+0.17%)
May 19, 2009 5.570 5.570 5.318 5.417 66,019 -0.16(-2.91%)
May 18, 2009 5.444 5.606 5.336 5.579 211,229 +0.21(+3.86%)
May 15, 2009 5.643 5.823 5.309 5.372 198,267 -0.20(-3.56%)
May 14, 2009 5.498 5.850 5.435 5.570 83,177 +0.13(+2.32%)
May 13, 2009 5.498 5.776 5.273 5.444 121,647 -0.31(-5.33%)
May 12, 2009 5.823 5.841 5.219 5.751 75,520 -0.04(-0.62%)
May 11, 2009 5.868 6.048 5.525 5.787 66,960 -0.08(-1.38%)
May 08, 2009 5.381 5.868 5.219 5.868 144,009 +0.61(+11.66%)
May 07, 2009 5.417 5.444 5.066 5.255 89,676 -0.11(-2.02%)
May 06, 2009 5.219 5.399 5.102 5.363 95,531 +0.22(+4.20%)
May 05, 2009 5.273 5.363 5.003 5.147 107,606 -0.19(-3.55%)
May 04, 2009 5.021 5.336 4.903 5.336 69,379 +0.38(+7.64%)
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.