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
Bank of the Ozarks - Common Stock
(NQ:
OZRK
)
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 (%)
Dec 31, 2004
34.62
34.66
33.65
34.03
107,500
-0.59(-1.70%)
Dec 30, 2004
34.45
34.92
34.45
34.62
32,600
+0.14(+0.41%)
Dec 29, 2004
34.31
34.48
34.14
34.48
37,200
+0.18(+0.52%)
Dec 28, 2004
34.05
34.30
33.93
34.30
53,300
+0.24(+0.70%)
Dec 27, 2004
34.31
34.31
33.87
34.06
39,000
-0.14(-0.41%)
Dec 23, 2004
34.04
34.31
34.00
34.20
63,100
-0.10(-0.29%)
Dec 22, 2004
34.15
34.30
33.90
34.30
42,400
+0.28(+0.82%)
Dec 21, 2004
33.93
34.23
33.81
34.02
66,000
-0.08(-0.23%)
Dec 20, 2004
34.60
34.60
33.95
34.10
115,900
-0.45(-1.30%)
Dec 17, 2004
34.82
35.00
34.34
34.55
116,600
-0.31(-0.89%)
Dec 16, 2004
35.06
35.39
34.84
34.86
44,800
-0.30(-0.85%)
Dec 15, 2004
35.15
35.35
34.85
35.16
54,600
+0.27(+0.77%)
Dec 14, 2004
34.46
35.20
34.45
34.89
43,600
+0.30(+0.86%)
Dec 13, 2004
34.50
34.97
34.29
34.59
96,400
-0.13(-0.37%)
Dec 10, 2004
34.00
35.17
34.00
34.72
106,900
+0.40(+1.17%)
Dec 09, 2004
34.71
34.71
34.00
34.32
137,100
-0.62(-1.77%)
Dec 08, 2004
35.97
35.97
34.65
34.94
148,300
-0.82(-2.29%)
Dec 07, 2004
35.75
36.00
35.75
35.76
88,900
+0.02(+0.06%)
Dec 06, 2004
36.37
36.37
35.66
35.74
62,400
-0.54(-1.49%)
Dec 03, 2004
36.61
36.79
36.22
36.28
114,100
-0.54(-1.47%)
Dec 02, 2004
36.40
36.92
36.38
36.82
52,500
+0.15(+0.41%)
Dec 01, 2004
36.18
36.99
35.10
36.67
94,600
+1.02(+2.86%)
Nov 30, 2004
36.04
36.24
35.50
35.65
86,600
-0.20(-0.56%)
Nov 29, 2004
35.44
36.20
35.14
35.85
105,900
+0.65(+1.85%)
Nov 26, 2004
35.45
35.45
35.01
35.20
31,600
+0.06(+0.17%)
Nov 24, 2004
34.78
35.74
34.59
35.14
75,000
+0.05(+0.14%)
Nov 23, 2004
35.47
35.82
34.94
35.09
80,400
-0.30(-0.85%)
Nov 22, 2004
34.59
35.45
34.17
35.39
87,500
+0.95(+2.76%)
Nov 19, 2004
34.34
34.76
34.14
34.44
95,200
+0.12(+0.35%)
Nov 18, 2004
34.00
34.82
34.00
34.32
70,100
-0.16(-0.46%)
Nov 17, 2004
34.58
34.58
34.10
34.48
87,600
+0.15(+0.44%)
Nov 16, 2004
34.33
34.71
34.10
34.33
62,000
-0.39(-1.12%)
Nov 15, 2004
33.72
34.72
33.72
34.72
71,200
+0.76(+2.24%)
Nov 12, 2004
33.61
34.01
33.15
33.96
64,800
+0.41(+1.22%)
Nov 11, 2004
33.23
33.57
33.03
33.55
54,300
+0.23(+0.69%)
Nov 10, 2004
32.58
33.64
32.41
33.32
58,500
+0.70(+2.15%)
Nov 09, 2004
32.50
32.62
32.03
32.62
55,200
+0.14(+0.43%)
Nov 08, 2004
31.72
32.50
31.64
32.48
77,600
+0.68(+2.14%)
Nov 05, 2004
32.48
32.48
31.71
31.80
55,400
-0.05(-0.16%)
Nov 04, 2004
31.11
32.00
31.11
31.85
574,500
+0.09(+0.28%)
Nov 03, 2004
32.30
32.30
31.30
31.76
155,800
-0.29(-0.90%)
Nov 02, 2004
32.39
32.50
31.88
32.05
33,300
-0.33(-1.02%)
Nov 01, 2004
32.35
32.50
32.00
32.38
46,700
+0.10(+0.29%)
Oct 29, 2004
32.10
32.40
32.10
32.28
27,700
+0.08(+0.26%)
Oct 28, 2004
32.26
32.26
31.94
32.20
35,900
+0.10(+0.31%)
Oct 27, 2004
32.00
32.16
31.92
32.10
42,100
+0.02(+0.06%)
Oct 26, 2004
31.55
32.39
31.54
32.08
55,400
+0.12(+0.38%)
Oct 25, 2004
32.48
32.55
31.82
31.96
57,600
+0.08(+0.25%)
Oct 22, 2004
32.13
32.20
31.80
31.88
25,900
-0.31(-0.96%)
Oct 21, 2004
32.07
32.24
31.56
32.19
27,100
+0.21(+0.66%)
Oct 20, 2004
32.00
32.06
31.64
31.98
26,800
+0.29(+0.92%)
Oct 19, 2004
32.06
32.31
31.55
31.69
56,400
-0.24(-0.75%)
Oct 18, 2004
32.40
32.40
31.83
31.93
112,700
-0.32(-0.99%)
Oct 15, 2004
31.49
32.54
31.30
32.25
93,500
+0.76(+2.41%)
Oct 14, 2004
31.10
31.54
31.00
31.49
133,900
+0.39(+1.25%)
Oct 13, 2004
29.97
31.20
29.96
31.10
173,200
+1.33(+4.47%)
Oct 12, 2004
28.80
29.93
28.80
29.77
30,300
-0.22(-0.73%)
Oct 11, 2004
28.96
30.00
28.82
29.99
64,600
+0.72(+2.46%)
Oct 08, 2004
29.12
29.52
28.97
29.27
23,600
-0.12(-0.41%)
Oct 07, 2004
29.12
30.09
29.12
29.39
21,900
-0.25(-0.84%)
Oct 06, 2004
30.09
30.09
29.15
29.64
44,900
+0.43(+1.47%)
Oct 05, 2004
29.48
30.03
29.16
29.21
52,900
-0.40(-1.35%)
Oct 04, 2004
30.13
30.50
29.54
29.61
56,100
-0.30(-1.00%)
Oct 01, 2004
29.80
30.04
29.53
29.91
83,000
+0.18(+0.61%)
Sep 30, 2004
28.90
29.80
28.90
29.73
60,500
+0.62(+2.13%)
Sep 29, 2004
28.88
29.11
28.54
29.11
21,200
+0.24(+0.83%)
Sep 28, 2004
28.32
29.00
28.27
28.87
33,900
+0.60(+2.12%)
Sep 27, 2004
28.62
28.67
28.09
28.27
42,600
-0.11(-0.39%)
Sep 24, 2004
28.33
28.67
28.23
28.38
42,700
+0.01(+0.04%)
Sep 23, 2004
28.42
28.56
28.15
28.37
71,200
+0.01(+0.04%)
Sep 22, 2004
28.44
28.56
27.40
28.36
74,600
-0.19(-0.67%)
Sep 21, 2004
29.25
29.27
28.46
28.55
45,900
-0.53(-1.82%)
Sep 20, 2004
30.28
30.38
29.06
29.08
101,200
-0.17(-0.58%)
Sep 17, 2004
29.08
29.81
28.82
29.25
51,100
+0.09(+0.31%)
Sep 16, 2004
28.62
29.45
28.62
29.16
41,600
+0.31(+1.07%)
Sep 15, 2004
29.50
29.50
28.76
28.85
33,900
-0.29(-1.00%)
Sep 14, 2004
29.44
29.49
28.51
29.14
28,100
-0.11(-0.38%)
Sep 13, 2004
29.51
29.87
29.14
29.25
76,900
-0.18(-0.61%)
Sep 10, 2004
28.35
29.47
28.35
29.43
49,302
+0.72(+2.51%)
Sep 09, 2004
28.27
28.88
27.90
28.71
122,700
+0.66(+2.35%)
Sep 08, 2004
27.88
28.43
27.83
28.05
95,200
-0.07(-0.25%)
Sep 07, 2004
28.19
28.29
27.70
28.12
92,300
+0.50(+1.81%)
Sep 03, 2004
27.09
27.74
27.00
27.62
70,800
+0.21(+0.77%)
Sep 02, 2004
26.06
27.44
26.06
27.41
35,200
+1.20(+4.58%)
Sep 01, 2004
26.19
26.78
25.95
26.21
43,500
+0.01(+0.04%)
Aug 31, 2004
26.00
26.20
25.81
26.20
45,200
+0.05(+0.19%)
Aug 30, 2004
26.00
26.20
25.88
26.15
57,100
+0.15(+0.58%)
Aug 27, 2004
25.76
26.05
25.75
26.00
27,300
+0.26(+1.01%)
Aug 26, 2004
26.01
26.03
25.60
25.74
17,500
-0.28(-1.08%)
Aug 25, 2004
25.73
26.23
25.57
26.02
40,300
+0.45(+1.76%)
Aug 24, 2004
25.64
25.72
25.50
25.57
35,100
+0.15(+0.59%)
Aug 23, 2004
25.95
25.95
25.40
25.42
24,700
-0.27(-1.05%)
Aug 20, 2004
25.60
25.84
25.16
25.69
13,090
-0.06(-0.23%)
Aug 19, 2004
25.74
25.95
25.28
25.75
29,900
+0.35(+1.38%)
Aug 18, 2004
24.75
25.74
24.75
25.40
152,900
+0.41(+1.64%)
Aug 17, 2004
25.64
25.93
24.90
24.99
31,600
-0.34(-1.34%)
Aug 16, 2004
25.18
25.62
25.07
25.33
67,900
+0.19(+0.76%)
Aug 13, 2004
25.29
25.60
25.13
25.14
14,300
-0.06(-0.24%)
Aug 12, 2004
25.16
25.66
25.01
25.20
8,800
-0.08(-0.32%)
Aug 11, 2004
25.30
25.37
25.00
25.28
13,800
-0.22(-0.86%)
Aug 10, 2004
25.13
25.50
25.12
25.50
15,400
+0.38(+1.51%)
Aug 09, 2004
25.01
25.39
25.00
25.12
37,300
-0.12(-0.48%)
Aug 06, 2004
25.09
25.48
25.01
25.24
22,900
+0.11(+0.44%)
Aug 05, 2004
25.07
25.49
25.07
25.13
39,100
-0.24(-0.95%)
Aug 04, 2004
25.57
25.99
25.08
25.37
40,500
-0.27(-1.05%)
Aug 03, 2004
25.52
27.00
25.50
25.64
62,723
-0.37(-1.42%)
Aug 02, 2004
25.00
26.70
25.00
26.01
41,600
+0.46(+1.80%)
Jul 30, 2004
25.93
26.37
25.54
25.55
25,200
-0.53(-2.03%)
Jul 29, 2004
25.56
26.08
25.41
26.08
28,600
+0.71(+2.80%)
Jul 28, 2004
25.00
25.56
24.80
25.37
52,700
+0.03(+0.12%)
Jul 27, 2004
25.39
25.39
24.95
25.34
27,300
+0.46(+1.85%)
Jul 26, 2004
24.93
25.39
24.76
24.88
67,100
-0.09(-0.36%)
Jul 23, 2004
24.83
25.18
24.60
24.97
147,600
-0.01(-0.04%)
Jul 22, 2004
24.99
25.24
24.56
24.98
75,100
+0.20(+0.81%)
Jul 21, 2004
25.02
25.10
24.50
24.78
36,300
-0.29(-1.16%)
Jul 20, 2004
24.62
25.07
24.41
25.07
26,300
+0.34(+1.37%)
Jul 19, 2004
24.86
25.10
24.42
24.73
39,400
+0.18(+0.73%)
Jul 16, 2004
24.94
25.00
24.45
24.55
41,800
-0.36(-1.45%)
Jul 15, 2004
24.76
25.03
24.58
24.91
94,700
-0.06(-0.24%)
Jul 14, 2004
24.05
24.97
24.05
24.97
137,800
+1.11(+4.65%)
Jul 13, 2004
23.10
24.03
23.00
23.86
97,000
+2.11(+9.70%)
Jul 12, 2004
23.96
24.09
21.75
21.75
154,900
-2.12(-8.88%)
Jul 09, 2004
23.16
23.93
23.03
23.87
36,900
+0.90(+3.92%)
Jul 08, 2004
22.83
23.32
22.81
22.97
25,100
+0.07(+0.31%)
Jul 07, 2004
23.49
23.57
22.84
22.90
16,600
-0.55(-2.35%)
Jul 06, 2004
22.67
23.74
22.60
23.45
28,600
+0.83(+3.67%)
Jul 02, 2004
22.75
23.15
22.56
22.62
122,000
-0.44(-1.91%)
Jul 01, 2004
23.49
23.49
22.83
23.06
95,500
-0.26(-1.11%)
Jun 30, 2004
23.20
23.61
22.90
23.32
35,100
+0.16(+0.69%)
Jun 29, 2004
23.02
23.42
22.54
23.16
27,400
+0.32(+1.40%)
Jun 28, 2004
23.50
23.50
22.82
22.84
34,600
-0.59(-2.52%)
Jun 25, 2004
23.10
23.62
22.43
23.43
40,100
+0.85(+3.76%)
Jun 24, 2004
22.86
23.00
22.49
22.58
31,100
+0.02(+0.09%)
Jun 23, 2004
21.97
22.85
21.97
22.56
31,800
+0.26(+1.17%)
Jun 22, 2004
22.30
22.44
22.05
22.30
15,300
-0.02(-0.09%)
Jun 21, 2004
22.40
22.80
22.32
22.32
33,500
-0.12(-0.53%)
Jun 18, 2004
22.88
22.91
22.44
22.44
56,000
-0.20(-0.88%)
Jun 17, 2004
22.99
23.04
22.38
22.64
32,900
-0.29(-1.26%)
Jun 16, 2004
22.50
22.98
22.50
22.93
16,800
+0.04(+0.17%)
Jun 15, 2004
22.61
22.95
22.51
22.89
18,600
+0.14(+0.62%)
Jun 14, 2004
22.92
22.95
22.65
22.75
28,200
-0.27(-1.17%)
Jun 10, 2004
22.89
23.27
22.81
23.02
25,500
+0.22(+0.96%)
Jun 09, 2004
23.01
23.17
22.66
22.80
12,700
-0.21(-0.91%)
Jun 08, 2004
22.92
23.22
22.92
23.01
12,600
+0.01(+0.04%)
Jun 07, 2004
23.09
23.54
22.84
23.00
15,800
-0.03(-0.13%)
Jun 04, 2004
23.67
23.67
22.75
23.03
19,600
-0.14(-0.60%)
Jun 03, 2004
23.42
23.53
22.75
23.17
29,300
-0.46(-1.95%)
Jun 02, 2004
23.41
24.20
23.31
23.63
19,700
-0.42(-1.75%)
Jun 01, 2004
24.25
24.25
23.24
24.05
17,600
-0.15(-0.62%)
May 28, 2004
23.85
24.29
23.70
24.20
29,400
+0.25(+1.04%)
May 27, 2004
23.90
24.17
23.90
23.95
52,800
-0.06(-0.25%)
May 26, 2004
23.34
24.16
23.24
24.01
80,900
+0.75(+3.22%)
May 25, 2004
22.56
23.34
22.07
23.26
34,000
+0.81(+3.61%)
May 24, 2004
22.64
22.64
21.89
22.45
13,900
+0.11(+0.49%)
May 21, 2004
21.74
22.35
21.42
22.34
18,500
+0.60(+2.76%)
May 20, 2004
21.76
22.74
21.04
21.74
255,600
-0.30(-1.36%)
May 19, 2004
22.14
22.99
21.81
22.04
30,900
-0.54(-2.39%)
May 18, 2004
22.54
23.25
21.76
22.58
31,000
+0.38(+1.71%)
May 17, 2004
22.91
23.18
22.07
22.20
17,100
-0.11(-0.49%)
May 14, 2004
22.68
22.69
22.08
22.31
17,400
-0.26(-1.15%)
May 13, 2004
23.49
23.49
22.03
22.57
20,300
-0.52(-2.25%)
May 12, 2004
21.75
23.09
21.75
23.09
31,700
+0.54(+2.39%)
May 11, 2004
21.83
22.70
21.83
22.55
35,700
+0.04(+0.18%)
May 10, 2004
22.70
23.13
22.01
22.51
40,900
-0.20(-0.88%)
May 07, 2004
23.61
24.06
22.69
22.71
16,500
-1.18(-4.94%)
May 06, 2004
24.02
24.02
23.50
23.89
13,800
-0.02(-0.08%)
May 05, 2004
23.78
24.10
23.74
23.91
22,000
+0.01(+0.04%)
May 04, 2004
23.88
24.05
23.51
23.90
38,000
+0.36(+1.53%)
May 03, 2004
23.69
24.13
23.51
23.54
94,800
-0.30(-1.26%)
Apr 30, 2004
24.04
24.29
23.66
23.84
56,400
-0.16(-0.67%)
Apr 29, 2004
24.05
24.50
24.00
24.00
33,800
-0.27(-1.11%)
Apr 28, 2004
24.58
24.66
23.75
24.27
54,100
-0.38(-1.54%)
Apr 27, 2004
24.62
24.75
24.55
24.65
40,900
-0.17(-0.68%)
Apr 26, 2004
24.50
24.92
24.45
24.82
41,100
+0.28(+1.14%)
Apr 23, 2004
24.45
24.64
24.45
24.54
21,300
-0.10(-0.41%)
Apr 22, 2004
24.38
24.77
24.38
24.64
21,900
+0.10(+0.41%)
Apr 21, 2004
25.30
25.30
24.38
24.54
38,800
-0.41(-1.64%)
Apr 20, 2004
25.13
25.30
24.70
24.95
23,000
-0.08(-0.32%)
Apr 19, 2004
25.12
25.25
24.60
25.03
50,400
-0.12(-0.48%)
Apr 16, 2004
24.50
25.20
24.36
25.15
23,700
+0.56(+2.28%)
Apr 15, 2004
24.05
24.79
24.05
24.59
47,100
+0.29(+1.19%)
Apr 14, 2004
24.29
24.32
24.00
24.30
40,300
-0.02(-0.08%)
Apr 13, 2004
24.84
25.38
24.32
24.32
30,400
-0.65(-2.60%)
Apr 12, 2004
25.32
25.84
24.87
24.97
88,500
-0.45(-1.77%)
Apr 08, 2004
25.80
25.94
25.19
25.42
39,300
-0.53(-2.04%)
Apr 07, 2004
26.01
26.55
25.88
25.95
29,900
-0.06(-0.23%)
Apr 06, 2004
25.78
26.61
25.78
26.01
39,200
-0.10(-0.38%)
Apr 05, 2004
26.37
27.00
25.77
26.11
68,600
-0.73(-2.72%)
Apr 02, 2004
27.48
27.61
26.66
26.84
79,100
-0.30(-1.11%)
Apr 01, 2004
27.89
28.06
27.09
27.14
53,800
-0.41(-1.49%)
Mar 31, 2004
28.16
28.22
27.50
27.55
66,300
-0.28(-1.01%)
Mar 30, 2004
27.23
28.35
26.91
27.83
124,600
+0.87(+3.23%)
Mar 29, 2004
25.99
26.97
25.86
26.96
87,300
+1.27(+4.94%)
Mar 26, 2004
25.63
25.86
25.29
25.69
65,400
+0.17(+0.67%)
Mar 25, 2004
25.12
25.59
25.00
25.52
28,000
+0.51(+2.04%)
Mar 24, 2004
25.00
25.18
25.00
25.01
21,100
+0.01(+0.04%)
Mar 23, 2004
24.93
25.20
24.93
25.00
27,400
-0.08(-0.32%)
Mar 22, 2004
24.86
25.24
24.50
25.08
85,500
+0.09(+0.36%)
Mar 19, 2004
25.19
25.24
24.61
24.99
28,200
+0.01(+0.04%)
Mar 18, 2004
24.90
25.14
24.90
24.98
28,200
-0.13(-0.52%)
Mar 17, 2004
24.75
25.11
24.75
25.11
37,200
+0.26(+1.05%)
Mar 16, 2004
24.54
25.00
24.54
24.85
38,100
+0.23(+0.93%)
Mar 15, 2004
24.60
25.00
24.52
24.62
38,000
-0.08(-0.32%)
Mar 12, 2004
24.31
24.81
24.31
24.70
33,300
+0.15(+0.61%)
Mar 11, 2004
24.35
24.75
24.25
24.55
48,700
+0.04(+0.16%)
Mar 10, 2004
24.52
24.95
24.25
24.51
60,600
-0.42(-1.68%)
Mar 09, 2004
24.39
24.93
24.26
24.93
46,400
+0.34(+1.38%)
Mar 08, 2004
24.00
24.70
24.00
24.59
40,000
+0.50(+2.08%)
Mar 05, 2004
24.10
24.60
24.00
24.09
53,900
-0.08(-0.33%)
Mar 04, 2004
24.12
24.66
24.00
24.17
27,800
+0.06(+0.25%)
Mar 03, 2004
24.15
24.65
24.00
24.11
52,900
+0.11(+0.46%)
Mar 02, 2004
24.33
24.65
24.00
24.00
37,100
-0.35(-1.44%)
Mar 01, 2004
24.16
24.75
24.06
24.35
32,100
+0.01(+0.04%)
Feb 27, 2004
23.60
24.43
23.50
24.34
46,600
+0.51(+2.14%)
Feb 26, 2004
23.00
24.02
23.00
23.83
28,600
+0.21(+0.89%)
Feb 25, 2004
23.25
23.71
23.21
23.62
67,500
+0.26(+1.11%)
Feb 24, 2004
23.78
24.14
23.30
23.36
56,500
-0.42(-1.77%)
Feb 23, 2004
24.33
24.71
23.78
23.78
37,200
-0.62(-2.54%)
Feb 20, 2004
24.26
24.68
24.11
24.40
33,800
-0.04(-0.16%)
Feb 19, 2004
24.78
24.80
24.44
24.44
22,000
-0.21(-0.85%)
Feb 18, 2004
24.20
24.97
24.20
24.65
21,700
+0.17(+0.69%)
Feb 17, 2004
24.21
24.48
24.00
24.48
58,100
+0.28(+1.16%)
Feb 13, 2004
25.00
25.00
24.00
24.20
67,400
-0.47(-1.90%)
Feb 12, 2004
24.38
24.86
24.38
24.67
64,900
+0.17(+0.69%)
Feb 11, 2004
23.73
24.53
23.73
24.50
46,700
+0.10(+0.41%)
Feb 10, 2004
24.68
24.68
23.93
24.40
42,400
+0.20(+0.83%)
Feb 09, 2004
24.45
24.53
24.06
24.20
273,400
+0.10(+0.41%)
Feb 06, 2004
24.23
24.25
24.04
24.10
11,900
-0.05(-0.21%)
Feb 05, 2004
24.00
24.21
23.92
24.15
31,600
+0.24(+1.01%)
Feb 04, 2004
23.81
24.30
23.80
23.91
98,800
-0.19(-0.79%)
Feb 03, 2004
24.55
24.58
23.80
24.10
80,200
-0.38(-1.55%)
Feb 02, 2004
22.88
24.53
22.59
24.48
302,400
+1.83(+8.08%)
Jan 30, 2004
22.99
23.20
22.45
22.65
62,500
-0.18(-0.79%)
Jan 29, 2004
23.27
23.27
22.30
22.83
78,300
-0.11(-0.48%)
Jan 28, 2004
23.80
23.80
22.94
22.94
28,500
-0.71(-3.00%)
Jan 27, 2004
23.78
24.00
23.45
23.65
38,700
-0.05(-0.21%)
Jan 26, 2004
23.19
23.99
23.19
23.70
40,400
-0.01(-0.04%)
Jan 23, 2004
23.30
23.71
22.78
23.71
48,100
+0.85(+3.71%)
Jan 22, 2004
22.81
23.30
22.65
22.86
202,000
-0.26(-1.12%)
Jan 21, 2004
23.10
23.33
23.00
23.12
60,300
-0.07(-0.30%)
Jan 20, 2004
23.40
23.86
23.00
23.19
97,100
-0.26(-1.11%)
Jan 16, 2004
23.00
23.77
22.97
23.45
88,300
+0.40(+1.74%)
Jan 15, 2004
22.01
23.16
22.01
23.05
82,183
+0.70(+3.13%)
Jan 14, 2004
22.80
23.10
21.85
22.35
117,789
-0.20(-0.89%)
Jan 13, 2004
22.10
23.00
22.10
22.55
54,264
+0.27(+1.21%)
Jan 12, 2004
21.86
22.50
21.86
22.28
33,211
-0.02(-0.09%)
Jan 09, 2004
22.20
22.36
22.00
22.30
44,219
+0.14(+0.63%)
Jan 08, 2004
22.20
22.30
22.15
22.16
36,130
+0.01(+0.05%)
Jan 07, 2004
22.25
22.52
21.89
22.15
80,444
-0.27(-1.20%)
Jan 06, 2004
22.54
22.81
22.30
22.42
37,100
-0.08(-0.36%)
Jan 05, 2004
22.25
22.62
22.25
22.50
41,600
+0.30(+1.35%)
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
.