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
Arrow Financial Corp
(NQ:
AROW
)
24.56
+0.23 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2004
11.76
11.83
11.35
11.35
26,096
-0.45(-3.78%)
Apr 29, 2004
12.04
12.04
11.76
11.79
56,501
-0.14(-1.16%)
Apr 28, 2004
11.74
12.07
11.74
11.93
23,309
-0.10(-0.82%)
Apr 27, 2004
11.91
12.09
11.90
12.03
20,522
+0.13(+1.06%)
Apr 26, 2004
11.72
11.90
11.72
11.90
7,094
+0.04(+0.33%)
Apr 23, 2004
11.93
11.93
11.74
11.86
7,347
-0.06(-0.53%)
Apr 22, 2004
11.62
11.93
11.54
11.93
81,837
+0.15(+1.27%)
Apr 21, 2004
11.69
11.78
11.69
11.78
26,350
+0.09(+0.74%)
Apr 20, 2004
11.83
11.88
11.69
11.69
16,975
-0.11(-0.94%)
Apr 19, 2004
11.59
11.80
11.59
11.80
11,908
+0.02(+0.17%)
Apr 16, 2004
11.69
11.83
11.64
11.78
24,069
-0.00(-0.03%)
Apr 15, 2004
11.68
11.84
11.64
11.79
61,061
-0.04(-0.30%)
Apr 14, 2004
11.75
11.84
11.69
11.82
26,350
+0.06(+0.50%)
Apr 13, 2004
11.70
11.82
11.70
11.76
31,924
-0.07(-0.57%)
Apr 12, 2004
11.64
11.83
11.64
11.83
19,509
+0.13(+1.08%)
Apr 08, 2004
11.71
11.82
11.70
11.70
9,881
+0.02(+0.13%)
Apr 07, 2004
11.75
11.75
11.69
11.69
14,441
-0.08(-0.67%)
Apr 06, 2004
11.82
11.89
11.74
11.77
25,336
-0.08(-0.63%)
Apr 05, 2004
11.85
11.86
11.74
11.84
35,471
-0.04(-0.33%)
Apr 02, 2004
11.84
11.90
11.83
11.88
60,554
+0.02(+0.17%)
Apr 01, 2004
11.85
11.86
11.54
11.86
13,681
+0.00(+0.00%)
Mar 31, 2004
11.85
11.86
11.77
11.86
49,660
+0.00(+0.00%)
Mar 30, 2004
11.72
11.94
11.72
11.86
24,069
+0.02(+0.17%)
Mar 29, 2004
11.92
11.93
11.71
11.84
23,056
+0.02(+0.20%)
Mar 26, 2004
11.84
11.94
11.82
11.82
8,614
+0.02(+0.17%)
Mar 25, 2004
11.72
11.83
11.54
11.80
42,819
+0.07(+0.57%)
Mar 24, 2004
11.43
11.73
11.34
11.73
28,883
+0.32(+2.80%)
Mar 23, 2004
11.56
11.63
11.40
11.41
5,574
+0.03(+0.24%)
Mar 22, 2004
11.79
11.80
11.35
11.38
33,444
-0.41(-3.45%)
Mar 19, 2004
11.71
12.07
11.68
11.79
18,749
-0.04(-0.37%)
Mar 18, 2004
11.94
12.18
11.72
11.83
21,789
-0.28(-2.35%)
Mar 17, 2004
12.00
12.14
11.80
12.12
43,579
+0.20(+1.69%)
Mar 16, 2004
11.84
11.99
11.69
11.92
62,075
+0.26(+2.20%)
Mar 15, 2004
12.04
12.04
11.66
11.66
40,792
-0.18(-1.50%)
Mar 12, 2004
11.30
11.84
11.30
11.84
24,069
+0.49(+4.28%)
Mar 11, 2004
11.50
11.75
11.31
11.35
19,002
-0.15(-1.30%)
Mar 10, 2004
11.94
12.00
11.50
11.50
25,083
-0.20(-1.72%)
Mar 09, 2004
11.94
11.94
11.70
11.70
16,468
-0.14(-1.20%)
Mar 08, 2004
12.03
12.03
11.80
11.84
21,789
-0.19(-1.54%)
Mar 05, 2004
12.00
12.09
11.81
12.03
13,935
+0.00(+0.00%)
Mar 04, 2004
11.98
12.12
11.86
12.03
9,881
+0.15(+1.23%)
Mar 03, 2004
12.20
12.20
11.80
11.88
23,056
-0.11(-0.95%)
Mar 02, 2004
12.23
12.30
12.00
12.00
34,458
-0.02(-0.13%)
Mar 01, 2004
11.84
12.24
11.84
12.01
49,660
+0.03(+0.23%)
Feb 27, 2004
12.02
12.07
11.84
11.99
13,175
+0.07(+0.63%)
Feb 26, 2004
11.98
12.03
11.91
11.91
17,229
-0.03(-0.26%)
Feb 25, 2004
11.94
11.97
11.83
11.94
6,334
+0.00(+0.00%)
Feb 24, 2004
11.84
11.98
11.76
11.94
34,458
+0.04(+0.36%)
Feb 23, 2004
11.80
11.92
11.77
11.90
53,207
+0.17(+1.48%)
Feb 20, 2004
11.64
11.80
11.50
11.73
23,816
+0.21(+1.82%)
Feb 19, 2004
11.85
11.86
11.52
11.52
32,177
-0.27(-2.28%)
Feb 18, 2004
11.84
11.88
11.75
11.79
17,229
-0.13(-1.06%)
Feb 17, 2004
11.84
11.92
11.73
11.91
9,121
+0.25(+2.13%)
Feb 13, 2004
11.64
11.88
11.60
11.66
25,843
+0.02(+0.17%)
Feb 12, 2004
11.80
11.90
11.64
11.64
8,614
-0.23(-1.96%)
Feb 11, 2004
11.84
11.88
11.74
11.88
25,843
-0.01(-0.07%)
Feb 10, 2004
11.29
11.90
11.29
11.88
27,870
+0.38(+3.33%)
Feb 09, 2004
11.46
11.68
11.46
11.50
24,576
+0.16(+1.39%)
Feb 06, 2004
11.21
11.48
11.21
11.34
26,350
+0.19(+1.66%)
Feb 05, 2004
11.06
11.22
11.01
11.16
18,242
+0.10(+0.93%)
Feb 04, 2004
11.27
11.32
11.05
11.06
37,751
-0.24(-2.13%)
Feb 03, 2004
11.07
11.36
11.07
11.30
32,431
+0.22(+2.03%)
Feb 02, 2004
11.13
11.29
11.07
11.07
17,735
-0.02(-0.18%)
Jan 30, 2004
11.13
11.32
11.09
11.09
62,075
-0.04(-0.32%)
Jan 29, 2004
11.08
11.13
11.05
11.13
7,094
+0.04(+0.36%)
Jan 28, 2004
11.12
11.19
11.05
11.09
19,509
-0.00(-0.04%)
Jan 27, 2004
11.13
11.21
11.05
11.09
11,401
-0.14(-1.27%)
Jan 26, 2004
11.19
11.23
11.09
11.23
10,134
+0.03(+0.25%)
Jan 23, 2004
11.15
11.21
11.09
11.21
15,708
+0.15(+1.39%)
Jan 22, 2004
11.11
11.13
11.05
11.05
28,123
-0.05(-0.49%)
Jan 21, 2004
11.05
11.11
11.05
11.11
27,870
+0.02(+0.14%)
Jan 20, 2004
11.09
11.15
11.05
11.09
25,590
+0.02(+0.18%)
Jan 16, 2004
11.15
11.21
11.06
11.07
17,989
-0.04(-0.35%)
Jan 15, 2004
11.12
11.19
11.06
11.11
31,762
-0.04(-0.35%)
Jan 14, 2004
11.21
11.25
11.08
11.15
21,092
+0.00(+0.00%)
Jan 13, 2004
11.08
11.25
11.08
11.15
16,664
-0.10(-0.88%)
Jan 12, 2004
11.19
11.25
11.05
11.25
28,050
+0.27(+2.44%)
Jan 09, 2004
11.32
11.35
10.98
10.98
12,777
-0.27(-2.39%)
Jan 08, 2004
10.96
11.25
10.95
11.25
24,259
+0.29(+2.63%)
Jan 07, 2004
11.24
11.24
10.91
10.96
10,932
-0.08(-0.72%)
Jan 06, 2004
11.18
11.32
11.04
11.04
9,374
-0.35(-3.08%)
Jan 05, 2004
11.39
11.39
11.01
11.39
14,441
+0.33(+2.96%)
Jan 02, 2004
11.22
11.49
11.06
11.06
18,495
+0.11(+0.97%)
Dec 31, 2003
11.69
11.69
10.96
10.96
31,164
-0.79(-6.69%)
Dec 30, 2003
11.49
11.74
11.49
11.74
42,178
+0.23(+1.98%)
Dec 29, 2003
10.92
11.52
10.87
11.51
54,078
+0.68(+6.23%)
Dec 26, 2003
10.78
10.92
10.78
10.84
3,230
-0.02(-0.22%)
Dec 24, 2003
10.64
10.86
10.61
10.86
11,801
-0.06(-0.51%)
Dec 23, 2003
10.69
10.93
10.69
10.92
16,435
+0.08(+0.73%)
Dec 22, 2003
10.81
10.86
10.68
10.84
20,264
-0.12(-1.11%)
Dec 19, 2003
11.23
11.23
10.80
10.96
45,591
-0.08(-0.75%)
Dec 18, 2003
10.97
11.04
10.83
11.04
20,013
+0.07(+0.60%)
Dec 17, 2003
11.31
11.31
10.77
10.98
24,543
-0.37(-3.30%)
Dec 16, 2003
11.32
11.47
11.32
11.35
88,557
+0.03(+0.28%)
Dec 15, 2003
11.27
11.36
11.05
11.32
63,468
+0.09(+0.84%)
Dec 12, 2003
11.04
11.22
11.01
11.22
18,620
+0.07(+0.67%)
Dec 11, 2003
10.68
11.15
10.77
11.15
24,830
+0.47(+4.44%)
Dec 10, 2003
10.99
10.99
10.68
10.68
12,868
-0.13(-1.17%)
Dec 09, 2003
11.05
11.12
10.80
10.80
36,725
-0.33(-2.94%)
Dec 08, 2003
10.85
11.13
10.76
11.13
27,949
+0.29(+2.66%)
Dec 05, 2003
10.74
10.85
10.66
10.84
26,368
+0.11(+0.99%)
Dec 04, 2003
10.85
10.89
10.66
10.74
33,492
-0.08(-0.77%)
Dec 03, 2003
10.90
11.13
10.81
10.82
31,693
-0.22(-2.00%)
Dec 02, 2003
11.18
11.21
11.04
11.04
7,122
-0.18(-1.58%)
Dec 01, 2003
11.07
11.22
10.96
11.22
16,086
+0.35(+3.23%)
Nov 28, 2003
10.94
11.09
10.87
10.87
5,873
-0.11(-1.01%)
Nov 26, 2003
11.20
11.21
10.98
10.98
14,143
+0.00(+0.00%)
Nov 25, 2003
10.97
11.21
10.89
10.98
19,489
-0.23(-2.08%)
Nov 24, 2003
10.73
11.21
10.73
11.21
25,453
+0.29(+2.64%)
Nov 21, 2003
10.85
10.91
10.70
10.92
13,980
+0.07(+0.69%)
Nov 20, 2003
10.82
10.99
10.66
10.85
23,948
-0.11(-0.97%)
Nov 19, 2003
10.56
10.95
10.56
10.95
24,556
+0.36(+3.43%)
Nov 18, 2003
10.79
10.81
10.59
10.59
23,472
-0.01(-0.07%)
Nov 17, 2003
10.66
10.77
10.47
10.60
37,764
-0.06(-0.56%)
Nov 14, 2003
10.77
10.81
10.66
10.66
22,390
-0.11(-1.03%)
Nov 13, 2003
10.80
10.80
10.66
10.77
16,755
+0.03(+0.29%)
Nov 12, 2003
10.76
10.84
10.67
10.74
18,766
+0.08(+0.74%)
Nov 11, 2003
10.66
10.77
10.66
10.66
10,836
-0.06(-0.55%)
Nov 10, 2003
10.81
10.94
10.66
10.72
26,274
-0.21(-1.95%)
Nov 07, 2003
11.01
11.05
10.80
10.93
12,529
+0.14(+1.28%)
Nov 06, 2003
10.99
10.99
10.72
10.79
13,132
+0.06(+0.55%)
Nov 05, 2003
10.87
10.87
10.66
10.73
18,067
-0.17(-1.52%)
Nov 04, 2003
11.24
11.24
10.85
10.90
16,088
-0.32(-2.82%)
Nov 03, 2003
10.77
11.23
10.72
11.21
14,530
+0.37(+3.42%)
Oct 31, 2003
10.89
11.22
10.77
10.84
15,455
-0.21(-1.89%)
Oct 30, 2003
11.05
11.05
11.05
11.05
5,320
+0.00(+0.04%)
Oct 29, 2003
10.77
11.05
10.69
11.05
33,827
+0.28(+2.60%)
Oct 28, 2003
10.46
10.77
10.38
10.77
29,897
+0.30(+2.87%)
Oct 27, 2003
10.44
10.56
10.38
10.47
6,080
+0.11(+1.10%)
Oct 24, 2003
10.42
10.46
10.30
10.35
59,541
+0.04(+0.38%)
Oct 23, 2003
10.31
10.50
10.30
10.31
24,830
+0.01(+0.08%)
Oct 22, 2003
10.57
10.57
10.31
10.31
38,765
-0.28(-2.65%)
Oct 21, 2003
10.39
10.62
10.39
10.59
8,614
+0.13(+1.21%)
Oct 20, 2003
10.54
10.71
10.40
10.46
18,607
+0.00(+0.00%)
Oct 17, 2003
10.68
10.85
10.46
10.46
26,152
-0.35(-3.25%)
Oct 16, 2003
10.68
10.82
10.68
10.81
11,908
+0.13(+1.22%)
Oct 15, 2003
10.76
10.83
10.56
10.68
24,541
-0.13(-1.23%)
Oct 14, 2003
10.61
10.85
10.61
10.81
18,678
-0.04(-0.37%)
Oct 13, 2003
10.58
10.85
10.49
10.85
9,627
+0.35(+3.38%)
Oct 10, 2003
10.65
10.79
10.49
10.50
14,340
-0.47(-4.31%)
Oct 09, 2003
10.85
11.05
10.63
10.97
18,305
+0.35(+3.27%)
Oct 08, 2003
11.03
11.05
10.57
10.62
28,904
-0.43(-3.85%)
Oct 07, 2003
10.76
11.07
10.76
11.05
10,638
+0.14(+1.26%)
Oct 06, 2003
10.77
10.91
10.53
10.91
21,401
+0.09(+0.80%)
Oct 03, 2003
10.49
10.83
10.31
10.83
26,857
+0.41(+3.90%)
Oct 02, 2003
10.85
10.85
10.38
10.42
32,071
-0.32(-2.94%)
Oct 01, 2003
10.38
10.74
10.25
10.74
26,634
+0.47(+4.58%)
Sep 30, 2003
10.65
10.66
10.26
10.27
52,219
+1.93(+23.15%)
Sep 29, 2003
8.209
8.341
8.098
8.336
58,293
+0.23(+2.87%)
Sep 26, 2003
8.146
8.184
7.997
8.103
75,338
-0.06(-0.68%)
Sep 25, 2003
8.515
8.593
8.156
8.159
22,774
-0.40(-4.72%)
Sep 24, 2003
8.957
9.028
8.404
8.563
35,743
-0.39(-4.40%)
Sep 23, 2003
8.770
8.957
8.770
8.957
21,308
+0.09(+1.05%)
Sep 22, 2003
8.879
9.056
8.752
8.864
29,200
-0.11(-1.21%)
Sep 19, 2003
8.596
9.066
8.507
8.972
35,471
+0.35(+4.04%)
Sep 18, 2003
8.730
8.841
8.624
8.624
40,855
-0.15(-1.73%)
Sep 17, 2003
9.071
9.071
8.768
8.775
47,189
-0.27(-2.99%)
Sep 16, 2003
8.677
9.056
8.588
9.046
107,770
-1.77(-16.36%)
Sep 15, 2003
10.67
10.81
10.57
10.81
22,169
+2.31(+27.12%)
Sep 12, 2003
8.202
8.528
8.202
8.507
27,237
+0.17(+2.09%)
Sep 11, 2003
8.209
8.336
8.209
8.333
16,785
+0.07(+0.79%)
Sep 10, 2003
8.295
8.310
8.184
8.268
31,354
-0.03(-0.33%)
Sep 09, 2003
8.222
8.295
8.172
8.295
20,269
+0.07(+0.89%)
Sep 08, 2003
8.177
8.232
8.124
8.222
53,207
+0.10(+1.18%)
Sep 05, 2003
8.096
8.222
8.091
8.126
27,553
-0.07(-0.86%)
Sep 04, 2003
8.166
8.235
8.154
8.197
38,955
+0.03(+0.37%)
Sep 03, 2003
8.194
8.194
8.083
8.166
118,132
-0.01(-0.09%)
Sep 02, 2003
8.222
8.250
8.098
8.174
85,511
+0.08(+1.03%)
Aug 29, 2003
8.184
8.273
8.083
8.091
72,209
-0.05(-0.59%)
Aug 28, 2003
8.020
8.220
7.969
8.139
71,576
+0.06(+0.78%)
Aug 27, 2003
8.141
8.197
8.040
8.076
20,902
-0.07(-0.84%)
Aug 26, 2003
8.048
8.146
8.048
8.144
107,048
+0.09(+1.07%)
Aug 25, 2003
8.136
8.136
8.022
8.058
47,506
+0.01(+0.09%)
Aug 22, 2003
8.321
8.323
8.048
8.050
97,229
-0.16(-1.91%)
Aug 21, 2003
8.086
8.295
8.086
8.207
35,788
+0.05(+0.62%)
Aug 20, 2003
8.288
8.336
8.078
8.156
45,289
-0.18(-2.15%)
Aug 19, 2003
8.070
8.336
8.070
8.336
39,272
+0.23(+2.84%)
Aug 18, 2003
8.055
8.108
8.038
8.106
74,743
-0.17(-2.02%)
Aug 15, 2003
8.043
8.273
8.038
8.273
47,189
+0.19(+2.34%)
Aug 14, 2003
7.969
8.083
7.957
8.083
106,097
+0.03(+0.31%)
Aug 13, 2003
8.134
8.209
8.020
8.058
120,983
-0.10(-1.24%)
Aug 12, 2003
8.083
8.209
8.083
8.159
98,180
+0.03(+0.31%)
Aug 11, 2003
8.045
8.184
8.045
8.134
74,743
+0.05(+0.63%)
Aug 08, 2003
8.050
8.146
8.050
8.083
50,040
+0.01(+0.13%)
Aug 07, 2003
8.060
8.159
8.012
8.073
14,251
-0.11(-1.33%)
Aug 06, 2003
8.146
8.225
8.017
8.182
46,556
+0.04(+0.43%)
Aug 05, 2003
8.154
8.290
8.121
8.146
19,319
-0.00(-0.03%)
Aug 04, 2003
8.184
8.202
8.108
8.149
41,489
-0.09(-1.07%)
Aug 01, 2003
8.449
8.457
8.209
8.237
31,037
-0.21(-2.45%)
Jul 31, 2003
8.310
8.459
8.288
8.444
6,017
+0.08(+0.97%)
Jul 30, 2003
8.399
8.459
8.285
8.363
11,718
-0.03(-0.36%)
Jul 29, 2003
8.374
8.394
8.235
8.394
11,401
+0.08(+1.00%)
Jul 28, 2003
8.273
8.384
8.271
8.310
17,419
+0.03(+0.30%)
Jul 25, 2003
8.275
8.343
8.273
8.285
6,334
-0.03(-0.33%)
Jul 24, 2003
8.361
8.389
8.273
8.313
8,867
-0.05(-0.54%)
Jul 23, 2003
8.242
8.358
8.242
8.358
5,067
-0.03(-0.33%)
Jul 22, 2003
8.273
8.386
8.273
8.386
12,351
+0.14(+1.75%)
Jul 21, 2003
8.331
8.331
8.242
8.242
24,069
-0.03(-0.40%)
Jul 18, 2003
8.341
8.341
8.273
8.275
24,703
-0.01(-0.09%)
Jul 17, 2003
8.399
8.462
8.235
8.283
64,608
-0.28(-3.27%)
Jul 16, 2003
8.625
8.651
8.381
8.563
20,586
-0.15(-1.71%)
Jul 15, 2003
8.831
8.841
8.614
8.712
35,471
-0.18(-2.07%)
Jul 14, 2003
8.831
9.015
8.831
8.896
11,084
-0.08(-0.90%)
Jul 11, 2003
8.965
8.977
8.836
8.977
4,750
+0.11(+1.28%)
Jul 10, 2003
8.980
8.980
8.788
8.864
18,369
-0.08(-0.85%)
Jul 09, 2003
8.765
8.980
8.765
8.940
30,720
+0.01(+0.12%)
Jul 08, 2003
8.737
8.929
8.434
8.929
70,309
+0.09(+1.06%)
Jul 07, 2003
8.538
8.841
8.538
8.836
14,251
+0.26(+3.00%)
Jul 03, 2003
8.588
8.715
8.578
8.578
9,818
-0.03(-0.32%)
Jul 02, 2003
8.500
8.619
8.419
8.606
57,017
+0.22(+2.65%)
Jul 01, 2003
8.343
8.500
8.315
8.384
35,788
+0.03(+0.39%)
Jun 30, 2003
8.336
8.475
8.265
8.351
78,227
+0.04(+0.43%)
Jun 27, 2003
8.419
8.462
8.313
8.315
21,536
-0.06(-0.75%)
Jun 26, 2003
8.361
8.386
8.270
8.379
6,334
+0.02(+0.24%)
Jun 25, 2003
8.252
8.358
8.252
8.358
10,768
+0.03(+0.30%)
Jun 24, 2003
8.278
8.358
8.270
8.333
16,468
+0.08(+0.98%)
Jun 23, 2003
8.338
8.414
8.252
8.252
22,169
-0.11(-1.30%)
Jun 20, 2003
8.384
8.424
8.298
8.361
15,835
+0.03(+0.30%)
Jun 19, 2003
8.389
8.437
8.336
8.336
32,621
+0.00(+0.00%)
Jun 18, 2003
8.371
8.396
8.273
8.336
19,952
+0.00(+0.00%)
Jun 17, 2003
8.336
8.457
8.336
8.336
68,409
-0.04(-0.48%)
Jun 16, 2003
8.356
8.442
8.336
8.376
64,292
+0.02(+0.27%)
Jun 13, 2003
8.437
8.437
8.336
8.353
82,661
-0.04(-0.48%)
Jun 12, 2003
8.427
8.449
8.336
8.394
19,636
-0.04(-0.45%)
Jun 11, 2003
8.273
8.439
8.273
8.432
48,456
+0.11(+1.34%)
Jun 10, 2003
8.374
8.391
8.273
8.321
16,785
+0.05(+0.55%)
Jun 09, 2003
8.273
8.374
8.273
8.275
36,738
-0.03(-0.30%)
Jun 06, 2003
8.275
8.361
8.273
8.300
37,371
-0.01(-0.09%)
Jun 05, 2003
8.285
8.336
8.275
8.308
7,917
-0.04(-0.45%)
Jun 04, 2003
8.348
8.348
8.290
8.346
47,823
+0.04(+0.43%)
Jun 03, 2003
8.323
8.323
8.273
8.310
20,902
-0.01(-0.15%)
Jun 02, 2003
8.348
8.348
8.270
8.323
12,034
+0.05(+0.58%)
May 30, 2003
8.353
8.356
8.275
8.275
21,219
-0.06(-0.73%)
May 29, 2003
8.336
8.374
8.262
8.336
19,002
+0.06(+0.76%)
May 28, 2003
8.336
8.401
8.257
8.273
25,336
+0.04(+0.46%)
May 27, 2003
7.851
8.235
7.846
8.235
33,254
+0.40(+5.16%)
May 23, 2003
7.947
7.964
7.767
7.831
15,518
+0.03(+0.32%)
May 22, 2003
7.805
7.957
7.767
7.805
16,468
-0.01(-0.16%)
May 21, 2003
7.891
7.896
7.767
7.818
7,284
-0.04(-0.45%)
May 20, 2003
7.881
7.881
7.767
7.853
41,172
-0.03(-0.38%)
May 19, 2003
7.881
8.020
7.881
7.884
32,937
+0.00(+0.03%)
May 16, 2003
7.631
8.020
7.631
7.881
44,339
+0.17(+2.23%)
May 15, 2003
7.699
7.712
7.452
7.709
28,820
+0.09(+1.22%)
May 14, 2003
7.560
7.697
7.399
7.616
25,336
+0.10(+1.35%)
May 13, 2003
7.426
7.515
7.381
7.515
10,134
+0.06(+0.85%)
May 12, 2003
7.452
7.464
7.388
7.452
20,586
+0.05(+0.68%)
May 09, 2003
7.388
7.401
7.388
7.401
18,052
+0.01(+0.17%)
May 08, 2003
7.388
7.416
7.388
7.388
39,588
-0.02(-0.31%)
May 07, 2003
7.472
7.487
7.406
7.411
24,069
-0.03(-0.34%)
May 06, 2003
7.439
7.484
7.335
7.436
31,037
+0.10(+1.38%)
May 05, 2003
7.439
7.439
7.300
7.335
8,551
-0.06(-0.85%)
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
.