Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Community Financial System Inc
(NY:
CBU
)
45.46
+0.54 (+1.20%)
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
12.64
12.38
12.38
12.38
124,133
-0.22(-1.78%)
Dec 30, 2009
12.72
12.78
12.51
12.61
157,978
-0.11(-0.86%)
Dec 29, 2009
12.70
12.82
12.60
12.72
124,433
+0.08(+0.66%)
Dec 28, 2009
12.76
12.81
12.62
12.63
139,996
-0.13(-1.01%)
Dec 24, 2009
12.66
12.76
12.59
12.76
43,167
+0.19(+1.48%)
Dec 23, 2009
12.64
12.76
12.52
12.57
172,985
+0.00(+0.00%)
Dec 22, 2009
12.48
12.63
12.48
12.57
218,149
+0.07(+0.56%)
Dec 21, 2009
12.48
12.74
12.37
12.50
223,159
+0.03(+0.26%)
Dec 18, 2009
12.18
12.47
12.13
12.47
668,943
+0.42(+3.51%)
Dec 17, 2009
11.92
12.15
11.83
12.05
147,486
+0.08(+0.70%)
Dec 16, 2009
12.09
12.22
11.86
11.97
163,677
-0.04(-0.37%)
Dec 15, 2009
12.17
12.24
12.00
12.01
295,650
-0.17(-1.37%)
Dec 14, 2009
11.91
12.18
11.90
12.18
169,342
+0.30(+2.54%)
Dec 11, 2009
11.91
11.95
11.76
11.88
133,713
-0.08(-0.64%)
Dec 10, 2009
12.09
12.13
11.85
11.95
174,594
-0.04(-0.37%)
Dec 09, 2009
12.13
12.14
11.80
12.00
235,200
-0.09(-0.74%)
Dec 08, 2009
11.98
12.21
11.91
12.09
208,851
+0.02(+0.16%)
Dec 07, 2009
12.13
12.22
11.93
12.07
138,763
-0.03(-0.27%)
Dec 04, 2009
11.90
12.16
11.84
12.10
247,317
+0.37(+3.17%)
Dec 03, 2009
12.01
12.12
11.70
11.73
206,523
-0.21(-1.72%)
Dec 02, 2009
11.89
12.17
11.67
11.93
155,965
+0.07(+0.60%)
Dec 01, 2009
12.03
12.03
11.70
11.86
203,337
-0.04(-0.32%)
Nov 30, 2009
11.54
11.94
11.41
11.90
316,760
+0.36(+3.11%)
Nov 27, 2009
11.56
11.79
11.54
11.54
104,289
-0.20(-1.69%)
Nov 25, 2009
12.10
12.15
11.73
11.74
120,844
-0.34(-2.81%)
Nov 24, 2009
12.25
12.28
11.91
12.08
182,114
-0.20(-1.62%)
Nov 23, 2009
12.10
12.35
12.09
12.28
266,580
+0.33(+2.79%)
Nov 20, 2009
11.65
12.00
11.58
11.95
208,363
+0.17(+1.47%)
Nov 19, 2009
12.02
12.02
11.66
11.77
261,908
-0.34(-2.81%)
Nov 18, 2009
12.16
12.25
11.98
12.11
130,748
-0.03(-0.26%)
Nov 17, 2009
11.88
12.32
11.83
12.15
211,368
+0.19(+1.56%)
Nov 16, 2009
11.68
12.18
11.61
11.96
353,161
+0.44(+3.84%)
Nov 13, 2009
11.45
11.58
11.29
11.52
252,799
+0.10(+0.84%)
Nov 12, 2009
11.73
11.95
11.36
11.42
362,565
-0.30(-2.57%)
Nov 11, 2009
11.79
12.07
11.65
11.72
168,057
+0.08(+0.66%)
Nov 10, 2009
11.55
11.75
11.50
11.64
263,441
+0.01(+0.05%)
Nov 09, 2009
11.73
11.81
11.60
11.64
207,930
+0.04(+0.39%)
Nov 06, 2009
11.54
11.79
11.50
11.59
272,258
+0.10(+0.84%)
Nov 05, 2009
11.68
11.81
11.47
11.50
327,109
-0.11(-0.94%)
Nov 04, 2009
11.91
11.91
11.54
11.61
444,783
-0.24(-2.06%)
Nov 03, 2009
11.70
11.86
11.50
11.85
309,365
+0.08(+0.71%)
Nov 02, 2009
12.05
12.23
11.47
11.77
335,650
-0.17(-1.40%)
Oct 30, 2009
12.30
12.54
11.81
11.93
408,830
-0.50(-4.02%)
Oct 29, 2009
12.35
12.56
12.11
12.43
382,796
+0.24(+2.00%)
Oct 28, 2009
12.22
12.32
11.81
12.19
463,023
-0.05(-0.42%)
Oct 27, 2009
11.84
12.50
11.83
12.24
554,890
+0.41(+3.47%)
Oct 26, 2009
11.43
11.86
11.33
11.83
642,025
+0.47(+4.18%)
Oct 23, 2009
10.97
11.38
10.91
11.36
458,611
+0.31(+2.85%)
Oct 22, 2009
10.51
11.20
10.49
11.04
338,718
+0.48(+4.55%)
Oct 21, 2009
10.99
11.25
10.50
10.56
497,146
-0.49(-4.47%)
Oct 20, 2009
10.97
11.06
10.91
11.05
251,302
-0.24(-2.10%)
Oct 19, 2009
11.36
11.42
11.18
11.29
130,748
+0.01(+0.11%)
Oct 16, 2009
11.41
11.41
11.13
11.28
282,293
-0.26(-2.28%)
Oct 15, 2009
11.50
11.55
11.27
11.54
200,533
+0.01(+0.11%)
Oct 14, 2009
11.61
11.61
11.35
11.53
216,089
+0.12(+1.07%)
Oct 13, 2009
11.55
11.57
11.31
11.41
206,762
-0.15(-1.28%)
Oct 12, 2009
11.60
11.69
11.47
11.56
166,334
-0.09(-0.77%)
Oct 09, 2009
11.45
11.67
11.26
11.64
257,920
+0.24(+2.14%)
Oct 08, 2009
11.47
11.54
11.27
11.40
186,975
+0.04(+0.40%)
Oct 07, 2009
11.50
11.50
11.17
11.36
171,617
-0.16(-1.39%)
Oct 06, 2009
11.34
11.72
11.24
11.52
234,673
+0.28(+2.51%)
Oct 05, 2009
11.25
11.47
11.10
11.23
324,700
+0.08(+0.75%)
Oct 02, 2009
11.07
11.29
10.71
11.15
338,159
-0.08(-0.74%)
Oct 01, 2009
11.62
11.79
11.22
11.23
346,867
-0.48(-4.10%)
Sep 30, 2009
12.00
12.00
11.64
11.72
255,726
-0.26(-2.14%)
Sep 29, 2009
12.09
12.22
11.79
11.97
186,939
-0.07(-0.59%)
Sep 28, 2009
11.82
12.12
11.77
12.04
181,891
+0.25(+2.12%)
Sep 25, 2009
11.74
11.79
11.52
11.79
332,127
+0.03(+0.22%)
Sep 24, 2009
12.02
12.06
11.46
11.77
324,144
-0.17(-1.40%)
Sep 23, 2009
12.07
12.14
11.93
11.93
234,643
-0.16(-1.33%)
Sep 22, 2009
12.07
12.14
11.81
12.09
257,881
+0.14(+1.18%)
Sep 21, 2009
12.00
12.08
11.81
11.95
199,406
-0.12(-1.01%)
Sep 18, 2009
12.19
12.19
11.82
12.07
303,279
-0.03(-0.21%)
Sep 17, 2009
12.46
12.57
12.00
12.10
250,288
-0.29(-2.33%)
Sep 16, 2009
12.11
12.74
12.07
12.39
303,988
+0.36(+2.99%)
Sep 15, 2009
11.79
12.15
11.59
12.03
258,213
+0.22(+1.85%)
Sep 14, 2009
11.69
11.84
11.61
11.81
124,631
+0.06(+0.49%)
Sep 11, 2009
11.71
11.97
11.58
11.75
225,329
+0.02(+0.16%)
Sep 10, 2009
11.72
11.74
11.49
11.73
204,960
+0.10(+0.83%)
Sep 09, 2009
11.50
11.83
11.45
11.64
266,912
+0.10(+0.83%)
Sep 08, 2009
11.54
11.66
11.39
11.54
134,505
+0.06(+0.56%)
Sep 04, 2009
11.38
11.61
11.27
11.48
453,282
+0.21(+1.88%)
Sep 03, 2009
11.00
11.28
10.99
11.27
212,348
+0.35(+3.23%)
Sep 02, 2009
11.17
11.30
10.89
10.91
182,016
-0.32(-2.85%)
Sep 01, 2009
11.35
11.67
10.95
11.23
393,987
-0.20(-1.74%)
Aug 31, 2009
11.53
11.64
11.23
11.43
270,299
-0.17(-1.49%)
Aug 28, 2009
11.74
11.76
11.39
11.61
164,023
-0.06(-0.55%)
Aug 27, 2009
11.86
11.86
11.39
11.67
214,182
-0.22(-1.83%)
Aug 26, 2009
11.79
12.12
11.76
11.89
276,503
+0.15(+1.26%)
Aug 25, 2009
11.78
11.98
11.67
11.74
418,840
+0.08(+0.66%)
Aug 24, 2009
11.86
11.99
11.56
11.66
226,693
-0.23(-1.94%)
Aug 21, 2009
11.86
12.02
11.80
11.90
426,363
+0.21(+1.76%)
Aug 20, 2009
11.56
11.82
11.50
11.69
214,101
+0.09(+0.77%)
Aug 19, 2009
11.27
11.64
11.11
11.60
241,369
+0.22(+1.92%)
Aug 18, 2009
11.29
11.54
11.25
11.38
354,953
+0.12(+1.08%)
Aug 17, 2009
11.90
12.02
11.25
11.26
851,575
-0.89(-7.29%)
Aug 14, 2009
12.47
12.51
11.92
12.15
359,164
-0.35(-2.82%)
Aug 13, 2009
12.58
12.82
12.29
12.50
196,218
-0.12(-0.92%)
Aug 12, 2009
12.41
12.71
12.31
12.61
302,006
+0.18(+1.44%)
Aug 11, 2009
12.82
13.04
12.12
12.43
269,231
-0.51(-3.96%)
Aug 10, 2009
12.63
12.98
12.58
12.95
380,619
+0.32(+2.54%)
Aug 07, 2009
12.27
12.82
12.27
12.63
675,511
+0.49(+4.07%)
Aug 06, 2009
12.48
12.79
12.02
12.13
376,516
-0.26(-2.07%)
Aug 05, 2009
12.34
12.52
12.23
12.39
316,405
+0.05(+0.42%)
Aug 04, 2009
11.75
12.40
11.61
12.34
297,467
+0.48(+4.06%)
Aug 03, 2009
11.84
11.92
11.65
11.86
212,881
+0.23(+1.99%)
Jul 31, 2009
11.68
11.82
11.51
11.63
449,488
-0.15(-1.25%)
Jul 30, 2009
11.49
11.86
11.42
11.77
323,170
+0.38(+3.38%)
Jul 29, 2009
11.44
11.47
11.23
11.39
301,942
-0.11(-0.95%)
Jul 28, 2009
11.20
11.64
11.16
11.50
435,873
+0.23(+2.05%)
Jul 27, 2009
11.04
11.35
10.95
11.27
403,149
+0.31(+2.81%)
Jul 24, 2009
10.72
10.97
10.22
10.96
1,341
+0.19(+1.73%)
Jul 23, 2009
9.760
10.80
9.619
10.77
690,047
+1.09(+11.26%)
Jul 22, 2009
9.497
9.862
9.465
9.683
255,690
+0.11(+1.14%)
Jul 21, 2009
9.978
9.978
9.458
9.574
288,874
-0.32(-3.24%)
Jul 20, 2009
9.555
10.02
9.462
9.894
607,863
+0.47(+4.97%)
Jul 17, 2009
9.843
10.01
9.407
9.426
473,741
-0.38(-3.92%)
Jul 16, 2009
9.933
9.984
9.503
9.811
378,024
-0.26(-2.55%)
Jul 15, 2009
9.734
10.10
9.734
10.07
505,963
+0.49(+5.09%)
Jul 14, 2009
9.715
9.737
9.522
9.580
389,642
-0.15(-1.52%)
Jul 13, 2009
9.401
9.734
9.401
9.728
395,160
+0.48(+5.20%)
Jul 10, 2009
9.356
9.433
9.112
9.247
364,692
-0.12(-1.30%)
Jul 09, 2009
9.580
9.785
9.343
9.369
370,943
-0.13(-1.35%)
Jul 08, 2009
9.439
9.747
9.298
9.497
537,955
+0.15(+1.58%)
Jul 07, 2009
9.151
9.510
9.144
9.349
510,768
+0.23(+2.53%)
Jul 06, 2009
9.131
9.138
8.836
9.118
479,977
+0.01(+0.07%)
Jul 02, 2009
9.362
9.471
9.042
9.112
494,362
-0.38(-4.05%)
Jul 01, 2009
9.433
9.555
9.362
9.497
310,170
+0.16(+1.72%)
Jun 30, 2009
9.587
9.631
9.304
9.337
336,436
-0.24(-2.48%)
Jun 29, 2009
9.625
9.631
9.260
9.574
419,824
-0.16(-1.65%)
Jun 26, 2009
9.510
9.734
9.388
9.734
571,142
+0.19(+2.02%)
Jun 25, 2009
9.151
9.542
9.138
9.542
284,863
+0.33(+3.55%)
Jun 24, 2009
9.324
9.394
9.170
9.215
473,818
+0.02(+0.21%)
Jun 23, 2009
9.555
9.561
9.157
9.195
501,893
-0.16(-1.71%)
Jun 22, 2009
9.413
9.542
9.208
9.356
533,509
-0.15(-1.62%)
Jun 19, 2009
9.875
9.875
9.478
9.510
1,098,948
-0.21(-2.11%)
Jun 18, 2009
9.702
9.914
9.420
9.715
292,771
-0.01(-0.07%)
Jun 17, 2009
9.926
10.02
9.401
9.721
437,413
-0.23(-2.32%)
Jun 16, 2009
10.05
10.25
9.869
9.952
390,859
-0.02(-0.19%)
Jun 15, 2009
10.21
10.23
9.830
9.971
368,834
-0.31(-2.99%)
Jun 12, 2009
10.17
10.35
10.05
10.28
283,781
+0.06(+0.56%)
Jun 11, 2009
10.11
10.43
10.05
10.22
709,333
+0.10(+1.01%)
Jun 10, 2009
10.38
10.45
9.914
10.12
474,359
-0.21(-1.99%)
Jun 09, 2009
10.21
10.39
10.02
10.32
301,156
+0.19(+1.83%)
Jun 08, 2009
10.18
10.26
10.04
10.14
251,687
+0.19(+1.87%)
Jun 05, 2009
10.52
10.52
9.734
9.952
523,310
-0.44(-4.26%)
Jun 04, 2009
9.907
10.43
9.787
10.39
586,606
+0.56(+5.67%)
Jun 03, 2009
9.747
9.862
9.644
9.837
381,743
+0.04(+0.38%)
Jun 02, 2009
9.843
9.920
9.644
9.800
747,991
-0.04(-0.44%)
Jun 01, 2009
10.09
10.21
9.683
9.843
613,173
-0.10(-0.97%)
May 29, 2009
9.708
9.939
9.587
9.939
264,356
+0.29(+2.99%)
May 28, 2009
9.753
9.901
9.227
9.651
415,676
+0.00(+0.00%)
May 27, 2009
10.15
10.22
9.574
9.651
418,288
-0.53(-5.23%)
May 26, 2009
9.548
10.26
9.548
10.18
337,372
+0.56(+5.87%)
May 22, 2009
9.587
9.933
9.490
9.619
380,040
+0.12(+1.21%)
May 21, 2009
9.619
9.625
9.266
9.503
563,694
-0.18(-1.85%)
May 20, 2009
10.28
10.41
9.625
9.683
574,512
-0.47(-4.67%)
May 19, 2009
10.78
10.78
10.12
10.16
341,239
-0.57(-5.32%)
May 18, 2009
10.47
10.77
10.38
10.73
302,366
+0.45(+4.37%)
May 15, 2009
10.43
10.43
10.14
10.28
341,710
-0.15(-1.48%)
May 14, 2009
10.29
10.50
10.13
10.43
414,717
+0.16(+1.56%)
May 13, 2009
10.59
10.71
10.27
10.27
379,216
-0.52(-4.81%)
May 12, 2009
11.01
11.12
10.33
10.79
768,275
-0.15(-1.41%)
May 11, 2009
11.27
11.39
10.90
10.95
439,548
-0.60(-5.17%)
May 08, 2009
11.16
11.57
10.98
11.54
432,075
+0.59(+5.39%)
May 07, 2009
11.45
12.27
10.68
10.95
454,603
-0.30(-2.68%)
May 06, 2009
11.00
11.41
10.86
11.25
612,624
+0.41(+3.78%)
May 05, 2009
11.36
11.36
10.61
10.84
610,001
-0.45(-3.98%)
May 04, 2009
10.54
11.30
10.43
11.29
517,283
+0.89(+8.57%)
May 01, 2009
10.55
10.77
10.29
10.40
403,141
-0.15(-1.40%)
Apr 30, 2009
11.14
11.14
10.55
10.55
589,987
-0.47(-4.30%)
Apr 29, 2009
10.38
11.11
10.31
11.02
613,733
+0.77(+7.50%)
Apr 28, 2009
10.25
10.53
10.05
10.25
604,473
-0.07(-0.68%)
Apr 27, 2009
11.24
11.49
10.21
10.32
1,087,562
-1.13(-9.85%)
Apr 24, 2009
11.31
11.81
11.06
11.45
550,718
+0.28(+2.47%)
Apr 23, 2009
11.47
11.59
10.84
11.18
622,675
-0.25(-2.19%)
Apr 22, 2009
11.87
12.22
11.38
11.43
719,378
-0.60(-4.96%)
Apr 21, 2009
11.30
12.13
10.75
12.02
767,734
+0.63(+5.57%)
Apr 20, 2009
12.16
12.16
11.34
11.39
544,889
-1.12(-8.92%)
Apr 17, 2009
12.12
12.69
11.87
12.50
565,103
+0.42(+3.50%)
Apr 16, 2009
12.02
12.22
11.47
12.08
582,021
+0.22(+1.84%)
Apr 15, 2009
11.74
11.99
11.36
11.86
1,188,793
-0.01(-0.05%)
Apr 14, 2009
12.49
12.57
11.84
11.87
762,291
-0.87(-6.80%)
Apr 13, 2009
11.93
12.86
11.82
12.74
471,109
+0.47(+3.87%)
Apr 09, 2009
11.59
12.27
11.43
12.26
493,751
+1.08(+9.63%)
Apr 08, 2009
11.10
11.24
10.91
11.18
359,730
+0.21(+1.87%)
Apr 07, 2009
11.03
11.22
10.95
10.98
302,508
-0.26(-2.28%)
Apr 06, 2009
11.32
11.38
10.98
11.23
322,978
-0.29(-2.50%)
Apr 03, 2009
11.28
11.54
11.11
11.52
282,703
+0.19(+1.64%)
Apr 02, 2009
11.30
11.50
11.18
11.34
567,967
+0.24(+2.20%)
Apr 01, 2009
10.50
11.25
10.43
11.09
606,754
+0.35(+3.28%)
Mar 31, 2009
10.60
11.02
10.53
10.74
915,426
+0.24(+2.32%)
Mar 30, 2009
10.70
10.97
10.36
10.50
685,575
-1.07(-9.26%)
Mar 26, 2009
11.39
11.57
11.17
11.57
497,370
+0.31(+2.79%)
Mar 25, 2009
11.16
11.67
10.71
11.25
624,104
+0.22(+2.03%)
Mar 24, 2009
11.63
11.67
10.97
11.03
756,490
-0.13(-1.21%)
Mar 23, 2009
10.87
11.18
10.83
11.16
930,619
+0.91(+8.88%)
Mar 20, 2009
10.26
10.39
10.02
10.25
1,507,574
+0.04(+0.38%)
Mar 19, 2009
10.80
10.86
10.11
10.21
406,297
-0.45(-4.21%)
Mar 18, 2009
10.10
10.67
10.03
10.66
804,649
+0.29(+2.85%)
Mar 17, 2009
9.715
10.38
9.708
10.37
723,323
+0.67(+6.94%)
Mar 16, 2009
10.07
10.32
9.664
9.696
603,703
-0.38(-3.82%)
Mar 13, 2009
10.25
10.31
10.01
10.08
0
-0.09(-0.88%)
Mar 12, 2009
9.465
10.23
9.287
10.17
526,238
+0.63(+6.59%)
Mar 11, 2009
9.664
10.00
9.465
9.542
512,106
-0.03(-0.27%)
Mar 10, 2009
9.061
9.587
8.977
9.567
620,765
+0.76(+8.59%)
Mar 09, 2009
8.811
9.369
8.747
8.811
549,048
-0.12(-1.36%)
Mar 06, 2009
9.234
9.388
8.490
8.933
0
-0.27(-2.93%)
Mar 05, 2009
9.741
9.875
9.042
9.202
360,817
-0.75(-7.54%)
Mar 04, 2009
10.25
10.31
9.644
9.952
389,182
-0.56(-5.31%)
Mar 02, 2009
10.82
10.87
10.48
10.51
607,514
-0.46(-4.21%)
Feb 27, 2009
11.06
11.39
10.91
10.97
0
-0.26(-2.28%)
Feb 26, 2009
11.08
11.66
10.97
11.23
665,716
+0.28(+2.58%)
Feb 25, 2009
10.93
11.28
10.45
10.95
652,266
-0.11(-0.99%)
Feb 24, 2009
10.77
11.11
10.50
11.05
568,983
+0.47(+4.42%)
Feb 23, 2009
10.79
10.93
10.54
10.59
435,112
-0.06(-0.60%)
Feb 20, 2009
10.47
10.74
10.14
10.65
0
-0.03(-0.24%)
Feb 19, 2009
11.09
11.22
10.66
10.68
477,216
-0.31(-2.80%)
Feb 18, 2009
11.09
11.28
10.86
10.98
488,849
-0.02(-0.17%)
Feb 17, 2009
11.07
11.25
10.90
11.00
436,149
-0.31(-2.72%)
Feb 13, 2009
11.73
11.84
11.19
11.31
0
-0.44(-3.76%)
Feb 12, 2009
11.63
11.80
11.02
11.75
607,325
-0.10(-0.81%)
Feb 11, 2009
11.79
12.08
11.54
11.85
387,696
+0.28(+2.38%)
Feb 10, 2009
12.52
12.65
11.54
11.57
732,131
-1.06(-8.38%)
Feb 09, 2009
12.77
13.12
12.52
12.63
523,212
-0.04(-0.35%)
Feb 06, 2009
12.07
12.80
11.95
12.68
0
+0.63(+5.22%)
Feb 05, 2009
11.69
12.31
11.52
12.05
376,625
+0.25(+2.12%)
Feb 04, 2009
11.71
12.22
11.67
11.80
419,249
+0.13(+1.10%)
Feb 03, 2009
11.66
11.99
11.54
11.67
640,993
-0.06(-0.55%)
Feb 02, 2009
11.38
11.90
11.23
11.73
687,820
+0.22(+1.95%)
Jan 30, 2009
11.79
11.99
11.45
11.51
0
-0.08(-0.72%)
Jan 29, 2009
12.48
12.48
11.57
11.59
729,453
-1.01(-7.99%)
Jan 28, 2009
12.11
12.72
12.03
12.60
497,858
+0.72(+6.04%)
Jan 27, 2009
11.81
12.03
11.54
11.88
691,471
+0.10(+0.87%)
Jan 26, 2009
12.16
12.44
11.68
11.78
527,256
-0.33(-2.70%)
Jan 23, 2009
11.73
12.31
11.09
12.11
0
+0.28(+2.33%)
Jan 22, 2009
12.17
12.43
11.61
11.83
1,150,990
-0.64(-5.14%)
Jan 21, 2009
12.16
12.47
11.91
12.47
716,697
+0.44(+3.68%)
Jan 20, 2009
12.96
13.07
11.98
12.03
706,813
-1.15(-8.76%)
Jan 16, 2009
13.83
13.83
12.70
13.18
0
-0.52(-3.79%)
Jan 15, 2009
13.81
14.00
13.22
13.70
620,634
-0.08(-0.56%)
Jan 14, 2009
14.06
14.27
13.69
13.78
515,368
-0.51(-3.55%)
Jan 13, 2009
13.76
14.45
13.74
14.29
330,743
+0.44(+3.15%)
Jan 12, 2009
14.24
14.31
13.75
13.85
285,357
-0.34(-2.39%)
Jan 09, 2009
14.76
14.76
14.14
14.19
484,302
-0.51(-3.49%)
Jan 08, 2009
14.86
15.15
14.56
14.70
557,149
-0.13(-0.91%)
Jan 07, 2009
14.72
14.92
14.34
14.84
769,504
-0.03(-0.17%)
Jan 06, 2009
14.97
15.08
14.72
14.86
687,674
-0.15(-1.02%)
Jan 05, 2009
15.31
15.43
14.67
15.02
507,522
-0.28(-1.84%)
Jan 02, 2009
15.56
15.74
15.11
15.30
0
-0.34(-2.17%)
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
.