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
Bridge Bancorp Inc
(NQ:
BDGE
)
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:
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 (%)
Apr 30, 2004
28.18
28.18
28.18
28.18
149
+0.11(+0.38%)
Apr 29, 2004
28.06
28.07
28.06
28.07
3,427
+0.01(+0.05%)
Apr 28, 2004
28.06
28.06
28.06
28.06
149
+0.72(+2.63%)
Apr 27, 2004
28.18
28.18
27.34
27.34
894
+0.00(+0.00%)
Apr 26, 2004
27.34
27.34
27.34
27.34
149
+0.16(+0.59%)
Apr 23, 2004
27.18
27.18
27.18
27.18
298
-1.00(-3.55%)
Apr 22, 2004
28.28
28.32
26.84
28.18
10,134
-0.13(-0.47%)
Apr 21, 2004
29.15
29.15
28.28
28.32
9,240
-0.84(-2.88%)
Apr 20, 2004
28.82
29.46
28.35
29.15
7,451
+0.84(+2.96%)
Apr 19, 2004
28.85
28.85
28.32
28.32
4,620
-0.20(-0.71%)
Apr 16, 2004
29.19
30.86
28.52
28.52
5,365
+0.00(+0.00%)
Apr 15, 2004
30.19
30.19
28.52
28.52
2,235
-1.68(-5.56%)
Apr 14, 2004
29.52
30.19
29.19
30.19
2,235
+1.01(+3.45%)
Apr 13, 2004
30.70
30.86
29.19
29.19
11,475
-2.01(-6.45%)
Apr 12, 2004
31.20
31.20
31.20
31.20
2,980
+2.35(+8.14%)
Apr 08, 2004
28.85
28.85
28.85
28.85
596
-0.03(-0.12%)
Apr 07, 2004
28.89
28.89
28.89
28.89
149
-6.01(-17.21%)
Apr 06, 2004
28.35
34.89
28.35
34.89
1,341
+6.04(+20.93%)
Apr 05, 2004
28.85
28.85
28.85
28.85
745
+0.00(+0.00%)
Apr 02, 2004
28.52
28.85
28.52
28.85
1,043
+0.67(+2.38%)
Apr 01, 2004
28.18
28.18
28.18
28.18
298
+0.34(+1.20%)
Mar 31, 2004
27.85
27.85
27.85
27.85
298
+0.00(+0.00%)
Mar 30, 2004
27.85
27.85
27.85
27.85
0
+0.00(+0.00%)
Mar 29, 2004
27.85
27.85
27.85
27.85
447
+0.50(+1.84%)
Mar 26, 2004
27.34
27.34
27.34
27.34
0
+0.00(+0.00%)
Mar 25, 2004
27.34
27.51
27.34
27.34
1,341
-0.17(-0.61%)
Mar 24, 2004
27.51
27.51
27.51
27.51
596
+0.34(+1.23%)
Mar 23, 2004
27.17
27.17
27.17
27.17
745
-0.34(-1.22%)
Mar 22, 2004
27.17
27.51
27.17
27.51
3,576
+0.34(+1.23%)
Mar 19, 2004
27.41
27.41
27.17
27.17
1,192
-0.40(-1.46%)
Mar 18, 2004
27.85
28.18
27.51
27.58
3,278
-0.27(-0.96%)
Mar 17, 2004
28.18
28.85
27.17
27.85
4,023
-0.34(-1.19%)
Mar 16, 2004
27.51
28.18
27.51
28.18
1,639
+1.17(+4.35%)
Mar 15, 2004
26.17
27.01
26.17
27.01
4,471
+1.34(+5.23%)
Mar 12, 2004
26.17
26.17
25.50
25.66
1,341
+0.00(+0.00%)
Mar 11, 2004
25.56
25.66
25.56
25.66
894
+0.50(+2.00%)
Mar 10, 2004
25.56
25.56
25.16
25.16
1,788
-0.40(-1.57%)
Mar 09, 2004
25.03
25.56
25.03
25.56
745
+0.56(+2.25%)
Mar 08, 2004
24.99
25.00
24.99
25.00
1,788
+0.01(+0.03%)
Mar 05, 2004
24.83
24.99
24.83
24.99
596
+0.17(+0.68%)
Mar 04, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Mar 03, 2004
24.62
24.83
24.62
24.83
745
+0.17(+0.68%)
Mar 02, 2004
24.66
24.66
24.66
24.66
298
+0.00(+0.00%)
Mar 01, 2004
24.66
24.66
24.66
24.66
0
+0.00(+0.00%)
Feb 27, 2004
24.49
24.66
24.16
24.66
2,086
+0.50(+2.08%)
Feb 26, 2004
24.32
24.32
24.16
24.16
1,490
+0.17(+0.70%)
Feb 25, 2004
23.99
23.99
23.99
23.99
0
+0.00(+0.00%)
Feb 24, 2004
23.99
23.99
23.99
23.99
0
+0.00(+0.00%)
Feb 23, 2004
23.99
23.99
23.99
23.99
0
+0.00(+0.00%)
Feb 20, 2004
24.66
24.66
23.99
23.99
1,341
-0.17(-0.69%)
Feb 19, 2004
23.99
24.16
23.99
24.16
2,235
+0.17(+0.70%)
Feb 18, 2004
23.92
23.99
23.92
23.99
4,173
+0.00(+0.00%)
Feb 17, 2004
24.83
24.83
23.85
23.99
5,961
-0.83(-3.35%)
Feb 13, 2004
24.82
24.82
24.82
24.82
0
+0.00(+0.00%)
Feb 12, 2004
23.82
24.82
23.82
24.82
596
-0.01(-0.03%)
Feb 11, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Feb 10, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Feb 09, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Feb 06, 2004
24.83
24.83
24.83
24.83
298
+1.17(+4.96%)
Feb 05, 2004
23.65
23.65
23.65
23.65
149
+0.30(+1.29%)
Feb 04, 2004
24.16
24.16
23.32
23.35
5,961
-0.13(-0.57%)
Feb 03, 2004
24.16
24.16
23.48
23.48
1,043
-1.34(-5.41%)
Feb 02, 2004
24.83
24.83
24.83
24.83
298
+0.84(+3.50%)
Jan 30, 2004
23.99
23.99
23.99
23.99
894
-0.17(-0.69%)
Jan 29, 2004
24.16
24.16
24.02
24.16
1,192
-0.67(-2.70%)
Jan 28, 2004
24.83
24.83
24.83
24.83
0
+0.00(+0.00%)
Jan 27, 2004
24.83
24.83
23.99
24.83
1,639
+0.50(+2.07%)
Jan 26, 2004
23.65
24.32
23.65
24.32
596
+0.40(+1.68%)
Jan 23, 2004
23.92
23.92
23.92
23.92
0
+0.00(+0.00%)
Jan 22, 2004
23.92
23.92
23.92
23.92
745
-0.23(-0.97%)
Jan 21, 2004
23.55
24.16
23.48
24.16
3,278
+0.00(+0.00%)
Jan 20, 2004
24.49
24.49
24.16
24.16
894
-0.37(-1.51%)
Jan 16, 2004
24.52
24.52
24.52
24.52
298
-0.30(-1.22%)
Jan 15, 2004
24.49
24.83
24.49
24.83
596
+0.84(+3.50%)
Jan 14, 2004
23.48
23.99
23.48
23.99
1,043
+0.57(+2.44%)
Jan 13, 2004
22.81
23.42
22.81
23.42
968
+0.60(+2.65%)
Jan 12, 2004
22.81
22.81
22.81
22.81
149
-0.34(-1.45%)
Jan 09, 2004
23.15
23.15
23.15
23.15
745
+0.50(+2.22%)
Jan 08, 2004
22.81
23.15
22.65
22.65
1,713
-0.17(-0.74%)
Jan 07, 2004
22.81
22.81
22.81
22.81
1,383
-0.13(-0.58%)
Jan 06, 2004
22.85
22.95
22.54
22.95
4,173
+0.10(+0.44%)
Jan 05, 2004
22.98
22.98
22.85
22.85
1,639
+0.03(+0.15%)
Jan 02, 2004
23.65
23.65
22.81
22.81
2,980
-0.67(-2.86%)
Dec 31, 2003
23.82
24.66
23.48
23.48
1,192
+0.17(+0.72%)
Dec 30, 2003
23.48
23.48
23.32
23.32
4,404
+0.00(+0.00%)
Dec 29, 2003
23.48
23.48
23.32
23.32
4,761
-0.17(-0.71%)
Dec 26, 2003
23.48
23.48
23.48
23.48
499
+0.00(+0.00%)
Dec 24, 2003
23.48
23.48
23.48
23.48
499
+0.00(+0.00%)
Dec 23, 2003
23.99
23.99
23.48
23.48
5,663
-0.81(-3.32%)
Dec 22, 2003
24.32
24.32
24.29
24.29
894
-0.03(-0.14%)
Dec 19, 2003
24.16
24.83
24.16
24.32
5,520
-0.17(-0.68%)
Dec 18, 2003
23.99
24.66
23.48
24.49
7,936
+1.01(+4.29%)
Dec 17, 2003
22.81
23.52
22.32
23.48
14,519
+1.14(+5.10%)
Dec 16, 2003
22.28
22.52
22.28
22.34
5,317
+0.07(+0.30%)
Dec 15, 2003
22.28
22.28
22.28
22.28
149
-0.53(-2.32%)
Dec 12, 2003
22.28
22.81
22.28
22.81
916
-0.01(-0.03%)
Dec 11, 2003
22.81
22.81
22.28
22.81
2,086
+0.17(+0.74%)
Dec 10, 2003
22.65
22.65
22.65
22.65
2,980
-0.17(-0.74%)
Dec 09, 2003
22.21
22.81
22.21
22.81
2,123
+0.60(+2.72%)
Dec 08, 2003
22.81
22.81
22.21
22.21
5,916
+0.07(+0.30%)
Dec 05, 2003
22.14
22.14
22.14
22.14
1,788
+0.00(+0.00%)
Dec 04, 2003
22.08
22.81
21.97
22.14
3,725
+0.67(+3.13%)
Dec 03, 2003
21.47
21.97
21.47
21.47
4,322
+0.17(+0.79%)
Dec 02, 2003
21.27
21.30
21.24
21.30
1,639
+0.17(+0.79%)
Dec 01, 2003
20.87
21.14
20.87
21.14
9,314
+0.00(+0.00%)
Nov 28, 2003
21.14
21.14
21.14
21.14
149
+0.00(+0.00%)
Nov 26, 2003
20.87
21.14
20.87
21.14
1,158
+0.00(+0.00%)
Nov 25, 2003
21.14
21.14
21.14
21.14
521
+0.00(+0.00%)
Nov 24, 2003
21.14
21.14
21.14
21.14
4,184
+0.10(+0.48%)
Nov 21, 2003
21.14
21.14
21.04
21.04
770
+0.00(+0.00%)
Nov 20, 2003
21.04
21.14
21.04
21.04
3,427
-0.03(-0.16%)
Nov 19, 2003
21.04
21.20
21.04
21.07
1,490
-0.13(-0.63%)
Nov 18, 2003
21.20
21.20
21.20
21.20
447
+0.17(+0.80%)
Nov 17, 2003
21.00
21.07
21.00
21.04
3,099
-0.03(-0.16%)
Nov 14, 2003
21.07
21.07
21.07
21.07
1,192
+0.07(+0.32%)
Nov 13, 2003
21.00
21.00
21.00
21.00
596
+0.00(+0.00%)
Nov 12, 2003
21.00
21.00
21.00
21.00
372
+0.03(+0.16%)
Nov 11, 2003
20.97
20.97
20.97
20.97
149
+0.00(+0.00%)
Nov 10, 2003
20.97
20.97
20.97
20.97
745
-0.10(-0.48%)
Nov 07, 2003
20.97
21.07
20.97
21.07
3,427
+0.10(+0.48%)
Nov 06, 2003
20.83
20.97
20.83
20.97
1,490
+0.00(+0.00%)
Nov 05, 2003
20.90
20.97
20.83
20.97
2,086
+0.07(+0.32%)
Nov 04, 2003
20.90
21.04
20.90
20.90
3,383
-0.23(-1.11%)
Nov 03, 2003
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Oct 31, 2003
21.14
21.14
21.14
21.14
1,639
+0.23(+1.12%)
Oct 30, 2003
21.30
20.90
20.90
20.90
1,043
-0.40(-1.89%)
Oct 29, 2003
21.30
21.30
21.30
21.30
298
+0.00(+0.00%)
Oct 28, 2003
21.30
21.30
21.30
21.30
1,788
+0.07(+0.32%)
Oct 27, 2003
21.30
21.30
21.24
21.24
596
-0.03(-0.16%)
Oct 24, 2003
21.27
21.27
21.27
21.27
0
+0.00(+0.00%)
Oct 23, 2003
21.14
21.27
21.14
21.27
298
+0.00(+0.00%)
Oct 22, 2003
20.87
21.27
20.87
21.27
1,043
+0.40(+1.93%)
Oct 21, 2003
21.00
21.00
20.87
20.87
1,937
-0.27(-1.27%)
Oct 20, 2003
21.30
21.30
21.14
21.14
745
-0.17(-0.79%)
Oct 17, 2003
21.30
21.30
21.30
21.30
0
+0.17(+0.79%)
Oct 16, 2003
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Oct 15, 2003
21.64
21.81
20.97
21.14
2,980
+0.17(+0.80%)
Oct 14, 2003
21.30
21.81
20.97
20.97
3,129
+0.00(+0.00%)
Oct 13, 2003
21.30
21.30
20.97
20.97
2,533
-0.34(-1.57%)
Oct 10, 2003
21.14
21.30
21.14
21.30
1,490
+0.50(+2.42%)
Oct 09, 2003
20.97
20.97
20.80
20.80
894
-0.30(-1.43%)
Oct 08, 2003
20.83
21.10
20.80
21.10
2,980
+0.30(+1.45%)
Oct 07, 2003
20.83
20.83
20.80
20.80
1,490
-0.30(-1.43%)
Oct 06, 2003
20.97
21.10
20.80
21.10
2,831
-0.07(-0.32%)
Oct 03, 2003
20.93
21.17
20.93
21.17
894
+0.10(+0.48%)
Oct 02, 2003
20.93
21.07
20.93
21.07
447
-0.23(-1.10%)
Oct 01, 2003
21.30
21.30
21.20
21.30
745
+0.00(+0.00%)
Sep 30, 2003
21.30
21.30
21.30
21.30
298
+0.00(+0.00%)
Sep 29, 2003
21.30
21.30
21.30
21.30
298
+0.10(+0.47%)
Sep 26, 2003
21.20
21.20
21.20
21.20
596
+0.00(+0.00%)
Sep 25, 2003
21.47
21.47
21.20
21.20
5,812
-0.44(-2.02%)
Sep 24, 2003
21.64
21.64
21.64
21.64
0
+0.00(+0.00%)
Sep 23, 2003
21.64
21.64
21.64
21.64
149
+0.34(+1.57%)
Sep 22, 2003
21.30
21.30
21.30
21.30
447
-0.17(-0.78%)
Sep 19, 2003
21.47
21.47
21.47
21.47
298
-0.17(-0.77%)
Sep 18, 2003
21.64
21.64
21.64
21.64
447
+0.17(+0.78%)
Sep 17, 2003
21.34
21.47
21.34
21.47
1,937
-0.13(-0.62%)
Sep 16, 2003
21.61
21.61
21.61
21.61
298
+0.13(+0.63%)
Sep 15, 2003
21.47
21.47
21.47
21.47
3,427
+0.27(+1.27%)
Sep 12, 2003
21.20
21.20
21.20
21.20
1,192
-0.13(-0.63%)
Sep 11, 2003
21.47
21.64
21.20
21.34
2,682
-0.13(-0.63%)
Sep 10, 2003
21.67
21.67
21.47
21.47
12,966
-0.20(-0.93%)
Sep 09, 2003
21.67
21.67
21.67
21.67
1,192
-0.13(-0.62%)
Sep 08, 2003
21.67
21.81
21.67
21.81
894
+0.00(+0.00%)
Sep 05, 2003
21.67
21.81
21.67
21.81
745
+0.13(+0.62%)
Sep 04, 2003
21.81
21.81
21.67
21.67
9,240
+0.03(+0.16%)
Sep 03, 2003
21.64
21.71
21.64
21.64
2,235
+0.00(+0.00%)
Sep 02, 2003
21.64
21.64
21.61
21.64
5,514
+0.03(+0.16%)
Aug 29, 2003
21.47
21.64
21.30
21.61
6,110
-0.03(-0.15%)
Aug 28, 2003
21.30
21.64
21.30
21.64
894
+0.70(+3.37%)
Aug 27, 2003
21.54
21.54
20.93
20.93
1,639
-0.54(-2.50%)
Aug 26, 2003
21.14
21.47
20.80
21.47
9,240
+0.34(+1.59%)
Aug 25, 2003
20.80
21.14
20.67
21.14
2,086
+0.84(+4.13%)
Aug 22, 2003
20.80
20.80
20.30
20.30
596
+0.17(+0.83%)
Aug 21, 2003
20.13
20.13
19.66
20.13
5,663
+0.00(+0.00%)
Aug 20, 2003
19.93
20.13
19.76
20.13
13,115
+0.20(+1.01%)
Aug 19, 2003
19.96
19.96
19.79
19.93
3,874
+0.47(+2.41%)
Aug 18, 2003
19.36
19.46
19.36
19.46
7,302
-0.10(-0.51%)
Aug 15, 2003
19.49
19.56
19.46
19.56
3,427
+0.10(+0.52%)
Aug 14, 2003
19.46
19.46
19.46
19.46
0
+0.00(+0.00%)
Aug 13, 2003
19.46
19.46
19.46
19.46
0
+0.00(+0.00%)
Aug 12, 2003
19.36
19.55
19.36
19.46
447
-0.10(-0.51%)
Aug 11, 2003
19.59
19.59
19.56
19.56
1,937
+0.03(+0.17%)
Aug 08, 2003
19.36
19.53
19.36
19.53
1,788
+0.17(+0.87%)
Aug 07, 2003
19.69
19.69
19.36
19.36
4,471
-0.37(-1.87%)
Aug 06, 2003
19.63
19.76
19.59
19.73
7,898
+0.10(+0.51%)
Aug 05, 2003
19.79
19.79
19.63
19.63
4,173
-0.03(-0.17%)
Aug 04, 2003
19.73
19.73
19.65
19.66
3,278
-0.13(-0.68%)
Aug 01, 2003
19.66
19.79
19.66
19.79
7,153
+0.13(+0.68%)
Jul 31, 2003
19.46
19.66
19.46
19.66
3,725
+0.37(+1.91%)
Jul 30, 2003
19.09
19.29
19.09
19.29
1,788
+0.27(+1.41%)
Jul 29, 2003
19.02
19.02
18.89
19.02
1,937
+0.07(+0.35%)
Jul 28, 2003
18.96
18.96
18.96
18.96
149
+0.17(+0.89%)
Jul 25, 2003
18.79
18.79
18.79
18.79
2,980
+0.00(+0.00%)
Jul 24, 2003
18.79
18.79
18.79
18.79
0
+0.00(+0.00%)
Jul 23, 2003
18.79
18.79
18.79
18.79
0
+0.00(+0.00%)
Jul 22, 2003
18.79
18.79
18.79
18.79
0
+0.00(+0.00%)
Jul 21, 2003
18.72
18.79
18.72
18.79
745
+0.17(+0.90%)
Jul 18, 2003
18.62
18.62
18.62
18.62
0
+0.00(+0.00%)
Jul 17, 2003
18.62
18.62
18.62
18.62
0
+0.00(+0.00%)
Jul 16, 2003
18.62
18.79
18.62
18.62
2,682
-0.27(-1.42%)
Jul 15, 2003
18.72
18.89
18.72
18.89
3,278
+0.10(+0.54%)
Jul 14, 2003
18.79
18.79
18.79
18.79
298
+0.00(+0.00%)
Jul 11, 2003
18.79
18.79
18.79
18.79
2,980
+0.17(+0.90%)
Jul 10, 2003
18.62
18.62
18.62
18.62
447
-0.34(-1.77%)
Jul 09, 2003
18.96
18.96
18.96
18.96
0
+0.00(+0.00%)
Jul 08, 2003
18.96
18.96
18.96
18.96
149
+0.17(+0.89%)
Jul 07, 2003
18.79
18.79
18.79
18.79
0
+0.00(+0.00%)
Jul 03, 2003
18.96
18.96
18.79
18.79
5,216
-0.17(-0.88%)
Jul 02, 2003
18.62
18.96
18.55
18.96
4,023
+0.17(+0.89%)
Jul 01, 2003
18.42
18.79
18.28
18.79
3,129
+0.67(+3.70%)
Jun 30, 2003
18.18
18.28
18.12
18.12
1,937
-0.34(-1.82%)
Jun 27, 2003
18.45
18.45
18.45
18.45
0
+0.00(+0.00%)
Jun 26, 2003
17.88
18.45
17.88
18.45
745
+0.17(+0.92%)
Jun 25, 2003
18.28
18.28
18.28
18.28
0
+0.00(+0.00%)
Jun 24, 2003
18.28
18.28
18.28
18.28
0
+0.00(+0.00%)
Jun 23, 2003
18.28
18.28
18.28
18.28
298
+0.17(+0.93%)
Jun 20, 2003
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jun 19, 2003
17.85
18.12
17.85
18.12
2,682
+0.01(+0.04%)
Jun 18, 2003
18.12
18.12
18.11
18.11
298
+0.26(+1.47%)
Jun 17, 2003
17.98
17.98
17.85
17.85
2,682
-0.10(-0.56%)
Jun 16, 2003
17.95
17.95
17.95
17.95
596
+0.00(+0.00%)
Jun 13, 2003
17.95
17.95
17.95
17.95
0
+0.00(+0.00%)
Jun 12, 2003
17.85
17.95
17.85
17.95
894
-0.17(-0.93%)
Jun 11, 2003
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jun 10, 2003
18.12
18.12
18.12
18.12
1,043
+0.00(+0.00%)
Jun 09, 2003
18.12
18.12
18.12
18.12
149
+0.00(+0.00%)
Jun 06, 2003
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jun 05, 2003
17.78
18.12
17.78
18.12
2,980
+0.00(+0.00%)
Jun 04, 2003
18.02
18.12
17.81
18.12
4,769
+0.00(+0.00%)
Jun 03, 2003
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jun 02, 2003
18.12
18.12
18.12
18.12
894
+0.00(+0.00%)
May 30, 2003
17.98
18.12
17.98
18.12
447
+0.00(+0.00%)
May 29, 2003
18.12
18.12
18.12
18.12
596
+0.00(+0.00%)
May 28, 2003
17.95
18.12
17.95
18.12
1,192
+0.00(+0.00%)
May 27, 2003
18.12
18.28
17.98
18.12
4,322
+0.07(+0.37%)
May 23, 2003
17.78
18.05
17.78
18.05
4,471
+0.00(+0.00%)
May 22, 2003
18.05
18.05
18.05
18.05
298
+0.27(+1.51%)
May 21, 2003
17.78
17.78
17.78
17.78
745
+0.00(+0.00%)
May 20, 2003
17.65
17.78
17.65
17.78
2,533
+0.30(+1.73%)
May 19, 2003
17.34
17.48
17.34
17.48
5,216
+0.03(+0.19%)
May 16, 2003
17.45
17.45
17.45
17.45
596
+0.03(+0.19%)
May 15, 2003
17.24
17.41
17.18
17.41
5,514
+0.13(+0.78%)
May 14, 2003
17.28
17.28
17.28
17.28
2,831
-0.15(-0.89%)
May 13, 2003
17.44
17.45
17.18
17.43
4,322
-0.01(-0.08%)
May 12, 2003
17.45
17.45
17.45
17.45
149
+0.27(+1.56%)
May 09, 2003
17.18
17.31
17.18
17.18
3,129
+0.03(+0.20%)
May 08, 2003
17.11
17.18
17.11
17.14
4,918
-0.03(-0.20%)
May 07, 2003
17.18
17.18
17.18
17.18
149
-0.07(-0.39%)
May 06, 2003
17.11
17.24
17.11
17.24
4,620
+0.07(+0.43%)
May 05, 2003
17.18
17.18
17.17
17.17
1,937
+0.06(+0.35%)
May 02, 2003
17.11
17.11
17.11
17.11
1,490
-0.06(-0.35%)
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
.