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

Cvb Financial Corp (NQ: CVBF )

16.54 +0.35 (+2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 24, 2011 5.962 5.969 5.863 5.870 828,446 -0.09(-1.44%)
May 23, 2011 5.936 6.015 5.936 5.955 716,554 -0.05(-0.88%)
May 20, 2011 6.015 6.061 5.969 6.008 971,461 -0.04(-0.65%)
May 19, 2011 6.107 6.153 6.028 6.048 789,775 -0.03(-0.43%)
May 18, 2011 6.048 6.087 5.962 6.074 603,762 +0.04(+0.65%)
May 17, 2011 5.942 6.061 5.936 6.034 879,358 +0.09(+1.44%)
May 16, 2011 5.949 6.015 5.929 5.949 717,055 -0.01(-0.11%)
May 13, 2011 6.094 6.094 5.942 5.955 489,474 -0.13(-2.06%)
May 12, 2011 6.028 6.127 5.969 6.081 508,728 +0.05(+0.76%)
May 11, 2011 6.166 6.166 6.002 6.034 758,480 -0.14(-2.35%)
May 10, 2011 6.120 6.245 6.087 6.179 486,162 +0.09(+1.52%)
May 09, 2011 6.061 6.100 5.975 6.087 875,532 +0.07(+1.09%)
May 06, 2011 6.179 6.186 6.002 6.021 811,186 -0.10(-1.61%)
May 05, 2011 6.186 6.272 6.074 6.120 1,024,235 -0.09(-1.48%)
May 04, 2011 6.291 6.311 6.186 6.212 673,475 -0.09(-1.36%)
May 03, 2011 6.265 6.377 6.232 6.298 752,974 +0.03(+0.42%)
May 02, 2011 6.311 6.443 6.272 6.272 854,953 -0.14(-2.26%)
Apr 29, 2011 6.515 6.515 6.351 6.417 1,312,325 -0.09(-1.32%)
Apr 28, 2011 6.443 6.548 6.443 6.502 795,815 +0.03(+0.51%)
Apr 27, 2011 6.331 6.482 6.265 6.469 1,003,880 +0.16(+2.51%)
Apr 26, 2011 6.245 6.384 6.206 6.311 912,059 +0.09(+1.48%)
Apr 25, 2011 6.344 6.456 6.140 6.219 1,208,412 +0.09(+1.51%)
Apr 21, 2011 6.212 6.212 5.995 6.127 1,123,442 +0.00(+0.00%)
Apr 20, 2011 6.074 6.133 6.015 6.127 986,771 +0.10(+1.64%)
Apr 19, 2011 6.028 6.048 5.929 6.028 1,067,893 +0.01(+0.22%)
Apr 18, 2011 5.929 6.140 5.929 6.015 769,403 -0.07(-1.19%)
Apr 15, 2011 6.048 6.166 6.048 6.087 698,280 +0.03(+0.43%)
Apr 14, 2011 6.015 6.087 5.969 6.061 658,611 +0.01(+0.22%)
Apr 13, 2011 6.239 6.265 6.028 6.048 831,692 -0.14(-2.24%)
Apr 12, 2011 6.179 6.285 6.140 6.186 1,026,160 -0.05(-0.84%)
Apr 11, 2011 6.179 6.311 6.173 6.239 852,403 +0.05(+0.74%)
Apr 08, 2011 6.338 6.357 6.173 6.193 782,251 -0.09(-1.36%)
Apr 07, 2011 6.450 6.489 6.272 6.278 955,813 -0.16(-2.46%)
Apr 06, 2011 6.463 6.489 6.417 6.436 1,512,094 -0.01(-0.20%)
Apr 05, 2011 6.436 6.509 6.357 6.450 1,859,912 -0.02(-0.31%)
Apr 04, 2011 6.331 6.522 6.272 6.469 1,768,921 +0.13(+2.08%)
Apr 01, 2011 6.179 6.344 6.166 6.338 1,873,305 +0.20(+3.33%)
Mar 31, 2011 6.008 6.140 5.995 6.133 1,763,761 +0.12(+1.97%)
Mar 30, 2011 6.015 6.114 5.824 6.015 3,079,905 +0.19(+3.28%)
Mar 29, 2011 5.600 6.061 5.600 5.824 4,224,751 +0.49(+9.14%)
Mar 28, 2011 5.376 5.382 5.297 5.336 487,679 -0.02(-0.43%)
Mar 25, 2011 5.379 5.464 5.330 5.359 726,394 +0.02(+0.37%)
Mar 24, 2011 5.444 5.444 5.333 5.340 522,032 -0.09(-1.68%)
Mar 23, 2011 5.477 5.490 5.379 5.431 877,505 -0.07(-1.19%)
Mar 22, 2011 5.490 5.581 5.405 5.496 645,865 +0.01(+0.12%)
Mar 21, 2011 5.431 5.490 5.372 5.490 749,294 +0.16(+2.93%)
Mar 18, 2011 5.170 5.392 5.157 5.333 2,467,579 +0.20(+3.81%)
Mar 17, 2011 5.177 5.216 5.118 5.138 587,646 +0.02(+0.38%)
Mar 16, 2011 5.229 5.242 5.105 5.118 1,067,933 -0.10(-1.88%)
Mar 15, 2011 5.144 5.242 5.118 5.216 1,353,369 -0.03(-0.62%)
Mar 14, 2011 5.255 5.307 5.196 5.248 736,612 -0.07(-1.23%)
Mar 11, 2011 5.366 5.418 5.261 5.314 1,241,438 -0.06(-1.09%)
Mar 10, 2011 5.477 5.477 5.359 5.372 985,248 -0.18(-3.17%)
Mar 09, 2011 5.509 5.587 5.470 5.548 535,656 +0.04(+0.71%)
Mar 08, 2011 5.372 5.522 5.359 5.509 886,467 +0.16(+2.92%)
Mar 07, 2011 5.385 5.444 5.307 5.353 966,198 +0.01(+0.12%)
Mar 04, 2011 5.411 5.424 5.320 5.346 760,814 -0.08(-1.44%)
Mar 03, 2011 5.392 5.464 5.353 5.424 830,105 +0.09(+1.71%)
Mar 02, 2011 5.359 5.444 5.327 5.333 1,260,345 -0.01(-0.24%)
Mar 01, 2011 5.444 5.457 5.314 5.346 1,400,455 -0.10(-1.91%)
Feb 28, 2011 5.477 5.509 5.411 5.450 593,367 -0.01(-0.24%)
Feb 25, 2011 5.385 5.488 5.379 5.464 886,944 +0.10(+1.82%)
Feb 24, 2011 5.437 5.437 5.333 5.366 1,534,326 -0.07(-1.32%)
Feb 23, 2011 5.516 5.561 5.418 5.437 969,880 -0.09(-1.65%)
Feb 22, 2011 5.607 5.685 5.522 5.529 1,053,817 -0.14(-2.53%)
Feb 18, 2011 5.672 5.692 5.640 5.672 796,471 +0.04(+0.69%)
Feb 17, 2011 5.633 5.633 5.574 5.633 597,794 -0.02(-0.35%)
Feb 16, 2011 5.600 5.672 5.555 5.653 497,250 +0.05(+0.93%)
Feb 15, 2011 5.640 5.692 5.594 5.600 768,266 -0.06(-1.04%)
Feb 14, 2011 5.620 5.698 5.587 5.659 461,271 +0.01(+0.23%)
Feb 11, 2011 5.509 5.646 5.490 5.646 703,976 +0.10(+1.88%)
Feb 10, 2011 5.627 5.672 5.503 5.542 760,813 -0.10(-1.73%)
Feb 09, 2011 5.607 5.659 5.561 5.640 1,069,766 +0.00(+0.00%)
Feb 08, 2011 5.587 5.685 5.568 5.640 775,293 +0.04(+0.70%)
Feb 07, 2011 5.548 5.653 5.509 5.600 1,049,921 +0.05(+0.82%)
Feb 04, 2011 5.424 5.561 5.418 5.555 1,557,195 +0.13(+2.40%)
Feb 03, 2011 5.398 5.483 5.346 5.424 747,697 +0.03(+0.48%)
Feb 02, 2011 5.444 5.529 5.379 5.398 712,593 -0.08(-1.43%)
Feb 01, 2011 5.431 5.516 5.379 5.477 822,544 +0.08(+1.45%)
Jan 31, 2011 5.561 5.561 5.398 5.398 1,164,085 -0.12(-2.24%)
Jan 28, 2011 5.613 5.711 5.516 5.522 1,422,910 -0.10(-1.74%)
Jan 27, 2011 5.496 5.653 5.470 5.620 1,220,393 +0.10(+1.89%)
Jan 26, 2011 5.503 5.555 5.392 5.516 1,064,876 +0.04(+0.71%)
Jan 25, 2011 5.490 5.503 5.366 5.477 1,655,115 -0.05(-0.94%)
Jan 24, 2011 5.509 5.548 5.418 5.529 1,130,823 -0.01(-0.12%)
Jan 21, 2011 5.594 5.594 5.405 5.535 1,492,283 -0.05(-0.93%)
Jan 20, 2011 5.509 5.646 5.307 5.587 3,399,534 -0.08(-1.38%)
Jan 19, 2011 5.790 5.796 5.659 5.666 952,210 -0.14(-2.47%)
Jan 18, 2011 5.705 5.835 5.633 5.809 942,335 +0.08(+1.48%)
Jan 14, 2011 5.457 5.790 5.450 5.724 1,662,991 +0.28(+5.15%)
Jan 13, 2011 5.431 5.529 5.411 5.444 766,008 +0.00(+0.00%)
Jan 12, 2011 5.542 5.568 5.418 5.444 687,574 -0.03(-0.60%)
Jan 11, 2011 5.398 5.509 5.379 5.477 1,324,725 +0.10(+1.82%)
Jan 10, 2011 5.281 5.431 5.170 5.379 1,042,792 +0.10(+1.98%)
Jan 07, 2011 5.529 5.594 5.248 5.274 1,253,365 -0.22(-3.92%)
Jan 06, 2011 5.613 5.633 5.483 5.490 809,267 -0.11(-1.98%)
Jan 05, 2011 5.522 5.649 5.496 5.600 688,241 +0.07(+1.30%)
Jan 04, 2011 5.698 5.770 5.470 5.529 1,109,770 -0.16(-2.86%)
Jan 03, 2011 5.711 5.724 5.620 5.692 934,516 +0.04(+0.69%)
Dec 31, 2010 5.705 5.803 5.646 5.653 566,331 -0.08(-1.37%)
Dec 30, 2010 5.737 5.776 5.672 5.731 401,576 -0.03(-0.45%)
Dec 29, 2010 5.809 5.809 5.705 5.757 301,783 -0.02(-0.34%)
Dec 28, 2010 5.822 5.848 5.737 5.776 475,556 -0.04(-0.67%)
Dec 27, 2010 5.737 5.835 5.685 5.816 491,428 +0.06(+0.96%)
Dec 23, 2010 5.851 5.870 5.718 5.760 523,167 -0.07(-1.22%)
Dec 22, 2010 5.573 5.844 5.573 5.831 1,914,649 +0.28(+5.12%)
Dec 21, 2010 5.528 5.599 5.521 5.547 1,085,858 +0.06(+1.18%)
Dec 20, 2010 5.489 5.541 5.437 5.483 488,688 +0.03(+0.47%)
Dec 17, 2010 5.470 5.528 5.437 5.457 1,309,271 +0.00(+0.00%)
Dec 16, 2010 5.470 5.534 5.424 5.457 678,774 +0.02(+0.36%)
Dec 15, 2010 5.528 5.586 5.399 5.437 882,585 -0.08(-1.41%)
Dec 14, 2010 5.663 5.689 5.515 5.515 1,202,383 -0.12(-2.18%)
Dec 13, 2010 5.767 5.767 5.631 5.637 823,266 -0.13(-2.24%)
Dec 10, 2010 5.715 5.767 5.618 5.767 890,365 +0.05(+0.90%)
Dec 09, 2010 5.741 5.747 5.676 5.715 1,078,696 -0.02(-0.34%)
Dec 08, 2010 5.618 5.734 5.586 5.734 2,582,318 +0.12(+2.07%)
Dec 07, 2010 5.328 5.683 5.328 5.618 2,737,401 +0.33(+6.23%)
Dec 06, 2010 5.153 5.302 5.089 5.289 1,051,198 +0.10(+1.99%)
Dec 03, 2010 5.140 5.192 5.063 5.185 706,865 +0.00(+0.00%)
Dec 02, 2010 5.185 5.192 5.082 5.185 1,208,306 +0.02(+0.37%)
Dec 01, 2010 5.179 5.218 5.121 5.166 1,169,542 +0.08(+1.65%)
Nov 30, 2010 5.185 5.185 5.011 5.082 1,135,332 -0.15(-2.84%)
Nov 29, 2010 5.192 5.269 5.140 5.231 775,505 +0.02(+0.37%)
Nov 26, 2010 5.250 5.347 5.192 5.211 318,365 -0.08(-1.59%)
Nov 24, 2010 5.405 5.295 5.295 5.295 914,737 -0.07(-1.32%)
Nov 23, 2010 5.185 5.576 5.179 5.366 2,226,025 +0.12(+2.21%)
Nov 22, 2010 5.276 5.315 5.185 5.250 381,193 -0.05(-0.97%)
Nov 19, 2010 5.366 5.366 5.256 5.302 445,830 -0.07(-1.32%)
Nov 18, 2010 5.353 5.437 5.308 5.373 421,640 +0.09(+1.71%)
Nov 17, 2010 5.424 5.424 5.244 5.282 597,199 -0.15(-2.73%)
Nov 16, 2010 5.360 5.431 5.266 5.431 842,386 +0.04(+0.72%)
Nov 15, 2010 5.424 5.476 5.379 5.392 457,392 -0.01(-0.12%)
Nov 12, 2010 5.470 5.476 5.386 5.399 696,883 -0.11(-1.99%)
Nov 11, 2010 5.328 5.560 5.269 5.508 812,848 +0.11(+2.03%)
Nov 10, 2010 5.373 5.444 5.295 5.399 644,367 +0.03(+0.48%)
Nov 09, 2010 5.392 5.470 5.340 5.373 626,171 +0.01(+0.12%)
Nov 08, 2010 5.457 5.457 5.334 5.366 405,468 -0.12(-2.12%)
Nov 05, 2010 5.386 5.605 5.328 5.483 1,014,604 +0.12(+2.29%)
Nov 04, 2010 5.153 5.386 5.095 5.360 1,927,154 +0.27(+5.33%)
Nov 03, 2010 4.966 5.089 4.895 5.089 722,965 +0.14(+2.87%)
Nov 02, 2010 4.856 4.953 4.792 4.947 969,443 +0.16(+3.37%)
Nov 01, 2010 4.914 4.985 4.714 4.785 1,291,100 -0.13(-2.63%)
Oct 29, 2010 4.901 4.979 4.882 4.914 572,642 -0.01(-0.26%)
Oct 28, 2010 5.114 5.114 4.908 4.927 622,711 -0.13(-2.55%)
Oct 27, 2010 4.959 5.121 4.959 5.056 772,412 +0.10(+1.95%)
Oct 25, 2010 5.030 5.069 4.947 4.959 599,101 -0.03(-0.65%)
Oct 22, 2010 5.089 5.108 4.979 4.992 643,013 -0.10(-2.03%)
Oct 21, 2010 4.979 5.179 4.940 5.095 1,924,444 +0.15(+3.00%)
Oct 20, 2010 5.011 5.024 4.921 4.947 1,828,670 -0.05(-1.03%)
Oct 19, 2010 5.134 5.244 4.953 4.998 3,422,187 -0.21(-3.97%)
Oct 18, 2010 5.076 5.211 5.076 5.205 623,380 +0.13(+2.54%)
Oct 15, 2010 5.198 5.205 5.043 5.076 1,293,590 -0.08(-1.50%)
Oct 14, 2010 5.244 5.263 5.069 5.153 1,154,326 -0.11(-2.09%)
Oct 13, 2010 5.102 5.315 5.056 5.263 1,296,911 +0.12(+2.26%)
Oct 12, 2010 5.069 5.163 4.959 5.147 918,919 +0.07(+1.40%)
Oct 11, 2010 5.121 5.121 5.018 5.076 471,202 -0.03(-0.63%)
Oct 08, 2010 5.024 5.127 4.934 5.108 746,113 +0.08(+1.67%)
Oct 07, 2010 5.147 5.147 4.985 5.024 668,253 -0.08(-1.64%)
Oct 06, 2010 4.914 5.166 4.914 5.108 1,314,711 +0.19(+3.94%)
Oct 05, 2010 4.914 4.959 4.804 4.914 1,147,006 +0.07(+1.47%)
Oct 04, 2010 4.850 4.882 4.779 4.843 965,361 -0.01(-0.13%)
Oct 01, 2010 4.908 4.940 4.824 4.850 1,318,065 +0.00(+0.00%)
Sep 30, 2010 4.882 4.940 4.817 4.850 1,357,948 -0.01(-0.27%)
Sep 29, 2010 4.830 4.882 4.779 4.863 1,084,759 -0.02(-0.40%)
Sep 28, 2010 4.792 4.888 4.662 4.882 1,717,134 +0.09(+1.89%)
Sep 27, 2010 4.869 4.901 4.740 4.792 1,165,652 -0.05(-1.00%)
Sep 24, 2010 4.789 4.859 4.725 4.840 1,529,375 +0.15(+3.13%)
Sep 23, 2010 4.744 4.853 4.655 4.693 1,916,110 -0.09(-1.87%)
Sep 22, 2010 4.808 4.866 4.680 4.783 2,421,712 -0.04(-0.79%)
Sep 21, 2010 4.655 4.949 4.629 4.821 3,170,180 +0.17(+3.71%)
Sep 20, 2010 4.597 4.668 4.521 4.648 1,692,106 +0.06(+1.22%)
Sep 17, 2010 4.687 4.693 4.540 4.593 1,798,433 -0.01(-0.24%)
Sep 15, 2010 4.482 4.636 4.470 4.604 1,719,443 +0.11(+2.41%)
Sep 14, 2010 4.482 4.527 4.457 4.495 1,575,674 -0.02(-0.42%)
Sep 13, 2010 4.514 4.527 4.463 4.514 1,772,327 +0.05(+1.14%)
Sep 10, 2010 4.533 4.872 4.393 4.463 6,859,590 -0.04(-0.85%)
Sep 09, 2010 4.476 4.604 4.470 4.502 1,123,519 +0.01(+0.28%)
Sep 08, 2010 4.489 4.546 4.450 4.489 953,931 +0.03(+0.72%)
Sep 07, 2010 4.636 4.636 4.450 4.457 1,395,182 -0.19(-4.12%)
Sep 03, 2010 4.636 4.719 4.585 4.648 1,076,400 +0.06(+1.39%)
Sep 02, 2010 4.470 4.597 4.390 4.585 2,383,599 +0.06(+1.41%)
Sep 01, 2010 4.438 4.572 4.380 4.521 1,588,032 +0.17(+3.96%)
Aug 31, 2010 4.272 4.393 4.253 4.348 1,703,211 +0.06(+1.41%)
Aug 30, 2010 4.361 4.412 4.221 4.288 1,905,788 -0.11(-2.40%)
Aug 27, 2010 4.387 4.419 4.253 4.393 2,650,271 +0.04(+1.03%)
Aug 26, 2010 4.597 4.617 4.297 4.348 6,884,803 -0.24(-5.29%)
Aug 25, 2010 4.610 4.636 4.508 4.591 2,462,369 -0.06(-1.37%)
Aug 24, 2010 4.725 4.757 4.610 4.655 2,415,352 -0.10(-2.02%)
Aug 23, 2010 4.853 4.878 4.744 4.751 1,423,264 -0.08(-1.59%)
Aug 20, 2010 4.872 4.955 4.751 4.827 1,867,100 -0.06(-1.31%)
Aug 19, 2010 4.949 4.974 4.725 4.891 2,923,987 -0.09(-1.79%)
Aug 18, 2010 5.025 5.083 4.961 4.980 1,526,310 -0.04(-0.89%)
Aug 17, 2010 5.274 5.274 5.019 5.025 2,722,627 -0.17(-3.20%)
Aug 16, 2010 5.172 5.408 5.146 5.191 2,850,142 +0.04(+0.87%)
Aug 13, 2010 4.789 5.242 4.738 5.146 5,793,166 +0.37(+7.75%)
Aug 12, 2010 5.121 5.249 4.744 4.776 5,399,419 -0.31(-6.15%)
Aug 11, 2010 5.146 5.338 5.076 5.089 7,206,541 -0.02(-0.38%)
Aug 10, 2010 5.332 5.332 4.949 5.108 20,759,490 -1.47(-22.33%)
Aug 09, 2010 6.475 6.583 6.404 6.577 413,965 +0.15(+2.28%)
Aug 06, 2010 6.500 6.564 6.347 6.430 866,707 -0.15(-2.33%)
Aug 05, 2010 6.570 6.647 6.545 6.583 670,623 -0.05(-0.77%)
Aug 04, 2010 6.577 6.660 6.545 6.634 792,442 +0.08(+1.27%)
Aug 03, 2010 6.564 6.714 6.532 6.551 867,083 -0.06(-0.87%)
Aug 02, 2010 6.590 6.704 6.500 6.609 774,115 +0.11(+1.67%)
Jul 30, 2010 6.436 6.609 6.388 6.500 915,362 +0.00(+0.00%)
Jul 29, 2010 6.717 6.717 6.494 6.500 1,071,735 -0.12(-1.83%)
Jul 28, 2010 6.800 6.877 6.602 6.621 612,543 -0.17(-2.45%)
Jul 27, 2010 6.922 6.966 6.692 6.787 1,566,022 -0.13(-1.85%)
Jul 26, 2010 6.858 7.017 6.692 6.915 1,153,720 +0.08(+1.12%)
Jul 23, 2010 6.685 6.858 6.551 6.839 949,833 +0.13(+2.00%)
Jul 22, 2010 6.309 6.787 6.277 6.704 2,757,863 +0.51(+8.25%)
Jul 21, 2010 6.392 6.449 6.130 6.194 1,383,660 -0.15(-2.41%)
Jul 20, 2010 6.168 6.347 6.066 6.347 956,877 +0.08(+1.33%)
Jul 19, 2010 6.334 6.398 6.155 6.264 682,486 -0.07(-1.11%)
Jul 16, 2010 6.468 6.513 6.270 6.334 1,172,258 -0.21(-3.22%)
Jul 15, 2010 6.704 6.704 6.436 6.545 866,191 -0.15(-2.29%)
Jul 14, 2010 6.813 6.813 6.596 6.698 1,273,228 -0.17(-2.42%)
Jul 13, 2010 6.685 6.870 6.641 6.864 1,540,504 +0.26(+3.86%)
Jul 12, 2010 6.609 6.653 6.513 6.609 831,761 -0.04(-0.58%)
Jul 09, 2010 6.392 6.704 6.366 6.647 1,459,648 +0.26(+4.10%)
Jul 08, 2010 6.264 6.385 6.264 6.385 1,042,589 +0.19(+2.99%)
Jul 07, 2010 5.983 6.219 5.951 6.200 980,820 +0.26(+4.30%)
Jul 06, 2010 6.136 6.206 5.894 5.945 1,166,889 -0.10(-1.59%)
Jul 02, 2010 6.155 6.181 5.964 6.040 677,645 -0.03(-0.53%)
Jul 01, 2010 6.072 6.187 5.855 6.072 1,646,192 +0.01(+0.11%)
Jun 30, 2010 6.130 6.251 6.047 6.066 860,596 -0.05(-0.84%)
Jun 29, 2010 6.206 6.264 6.072 6.117 1,728,192 -0.23(-3.67%)
Jun 25, 2010 6.160 6.356 6.103 6.350 2,113,894 +0.23(+3.72%)
Jun 24, 2010 6.255 6.306 6.116 6.122 1,243,144 -0.08(-1.23%)
Jun 23, 2010 6.331 6.356 6.147 6.198 1,072,379 -0.13(-2.00%)
Jun 22, 2010 6.521 6.584 6.318 6.325 1,010,365 -0.15(-2.25%)
Jun 21, 2010 6.591 6.641 6.420 6.470 1,031,510 -0.04(-0.68%)
Jun 18, 2010 6.553 6.584 6.375 6.515 1,232,489 +0.01(+0.10%)
Jun 17, 2010 6.496 6.553 6.394 6.508 841,251 +0.04(+0.59%)
Jun 16, 2010 6.249 6.559 6.141 6.470 2,104,937 +0.22(+3.55%)
Jun 15, 2010 6.090 6.287 6.027 6.249 1,581,393 +0.15(+2.49%)
Jun 14, 2010 6.261 6.274 6.078 6.097 815,272 -0.11(-1.73%)
Jun 11, 2010 5.970 6.204 5.939 6.204 1,466,231 +0.15(+2.51%)
Jun 10, 2010 5.907 6.065 5.837 6.053 1,379,144 +0.24(+4.14%)
Jun 09, 2010 5.844 5.894 5.704 5.812 1,358,549 +0.02(+0.33%)
Jun 08, 2010 5.863 5.901 5.698 5.793 1,607,480 -0.05(-0.87%)
Jun 07, 2010 5.970 5.970 5.780 5.844 1,601,159 -0.08(-1.39%)
Jun 04, 2010 6.015 6.084 5.774 5.926 2,292,364 -0.24(-3.90%)
Jun 03, 2010 6.204 6.236 6.072 6.166 865,024 +0.01(+0.10%)
Jun 02, 2010 6.192 6.192 6.065 6.160 2,336,268 +0.04(+0.72%)
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.