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 (%)
May 28, 2010
35.54
35.87
35.07
35.29
109,494
-0.25(-0.70%)
May 27, 2010
35.08
35.71
34.72
35.54
100,055
+1.31(+3.83%)
May 26, 2010
34.51
34.91
34.04
34.23
129,970
+0.03(+0.09%)
May 25, 2010
34.44
34.49
33.65
34.20
101,218
-0.40(-1.16%)
May 24, 2010
35.32
36.12
34.60
34.60
74,169
-0.87(-2.45%)
May 21, 2010
35.01
35.85
34.52
35.47
95,104
+0.41(+1.17%)
May 20, 2010
36.03
36.65
35.05
35.06
179,124
-1.74(-4.73%)
May 19, 2010
36.84
37.29
36.47
36.80
131,741
-0.11(-0.30%)
May 18, 2010
37.42
37.51
36.85
36.91
128,414
-0.29(-0.78%)
May 17, 2010
37.48
37.67
36.81
37.20
114,408
-0.02(-0.05%)
May 14, 2010
37.43
37.63
37.01
37.22
168,478
-0.51(-1.35%)
May 13, 2010
37.57
37.89
36.67
37.73
179,385
+0.74(+2.00%)
May 12, 2010
37.07
37.15
36.65
36.99
110,640
+0.10(+0.27%)
May 11, 2010
37.04
37.30
36.09
36.89
140,570
+0.04(+0.11%)
May 10, 2010
36.27
38.00
36.10
36.85
81,264
+1.36(+3.83%)
May 07, 2010
35.75
36.61
35.21
35.49
189,232
-0.16(-0.45%)
May 06, 2010
37.12
37.17
34.49
35.65
143,720
-1.51(-4.06%)
May 05, 2010
37.09
37.56
36.28
37.16
234,331
-0.28(-0.75%)
May 04, 2010
38.25
38.35
37.11
37.44
182,122
-1.06(-2.75%)
May 03, 2010
38.47
39.30
38.06
38.50
112,158
+0.03(+0.08%)
Apr 30, 2010
39.45
39.60
38.47
38.47
190,970
-1.03(-2.61%)
Apr 29, 2010
37.56
39.78
37.28
39.50
212,926
+3.41(+9.45%)
Apr 28, 2010
36.91
37.02
36.03
36.09
106,470
-0.55(-1.50%)
Apr 27, 2010
37.00
37.86
36.60
36.64
122,985
-0.52(-1.40%)
Apr 26, 2010
38.47
38.47
37.00
37.16
79,903
-1.46(-3.78%)
Apr 23, 2010
38.17
38.63
37.85
38.62
27,324
+0.35(+0.91%)
Apr 22, 2010
37.92
38.43
37.31
38.27
81,648
-0.03(-0.08%)
Apr 21, 2010
37.92
38.43
37.79
38.30
58,011
+0.33(+0.87%)
Apr 20, 2010
37.66
37.97
37.34
37.97
34,853
+0.52(+1.39%)
Apr 19, 2010
37.53
37.95
37.00
37.45
60,256
-0.08(-0.21%)
Apr 16, 2010
37.80
37.94
37.09
37.53
69,872
-0.23(-0.61%)
Apr 15, 2010
37.56
38.17
37.50
37.76
81,685
+0.06(+0.16%)
Apr 14, 2010
37.44
37.86
37.15
37.70
70,175
+0.51(+1.37%)
Apr 13, 2010
37.00
37.43
36.66
37.19
59,186
-0.01(-0.03%)
Apr 12, 2010
37.07
37.20
36.95
37.20
91,063
+0.22(+0.59%)
Apr 09, 2010
37.13
37.31
36.78
36.98
139,989
-0.05(-0.14%)
Apr 08, 2010
37.24
37.45
36.95
37.03
59,302
-0.11(-0.30%)
Apr 07, 2010
37.00
37.50
36.82
37.14
106,212
+0.10(+0.27%)
Apr 06, 2010
35.51
37.04
35.28
37.04
181,131
+1.53(+4.31%)
Apr 05, 2010
35.07
35.51
34.85
35.51
86,921
+0.56(+1.60%)
Apr 01, 2010
35.30
34.95
34.95
34.95
164,400
-0.24(-0.68%)
Mar 31, 2010
35.57
35.84
35.05
35.19
95,189
-0.36(-1.01%)
Mar 30, 2010
34.94
35.78
34.77
35.55
153,855
+0.80(+2.30%)
Mar 29, 2010
34.32
35.70
34.32
34.75
285,746
+1.06(+3.15%)
Mar 26, 2010
33.96
34.20
33.32
33.69
68,780
-0.07(-0.21%)
Mar 25, 2010
34.11
34.57
33.75
33.76
74,170
-0.13(-0.38%)
Mar 24, 2010
34.45
34.50
33.84
33.89
60,849
-0.51(-1.48%)
Mar 23, 2010
34.50
34.60
34.16
34.40
119,472
+0.01(+0.03%)
Mar 22, 2010
34.34
34.55
33.95
34.39
139,579
-0.07(-0.20%)
Mar 19, 2010
34.04
34.46
33.74
34.46
171,525
+0.65(+1.92%)
Mar 18, 2010
34.50
34.55
33.80
33.81
106,791
-0.68(-1.97%)
Mar 17, 2010
33.56
34.83
33.19
34.49
94,947
+1.02(+3.05%)
Mar 16, 2010
33.53
33.60
32.88
33.47
77,839
+0.10(+0.30%)
Mar 15, 2010
33.25
33.65
33.08
33.37
87,601
+0.21(+0.63%)
Mar 12, 2010
33.12
33.42
32.96
33.16
159,083
+0.21(+0.64%)
Mar 11, 2010
32.45
33.00
32.42
32.95
61,832
+0.36(+1.10%)
Mar 10, 2010
32.26
32.86
31.77
32.59
53,425
+0.41(+1.27%)
Mar 09, 2010
31.61
32.50
31.61
32.18
109,916
-0.78(-2.37%)
Mar 08, 2010
33.28
33.39
32.92
32.96
69,788
-0.43(-1.29%)
Mar 05, 2010
32.89
33.47
32.76
33.39
94,471
+0.61(+1.86%)
Mar 04, 2010
32.60
32.98
32.22
32.78
52,093
+0.14(+0.43%)
Mar 03, 2010
32.43
32.73
32.24
32.64
99,007
+0.29(+0.90%)
Mar 02, 2010
32.00
32.60
31.91
32.35
350,549
+0.39(+1.22%)
Mar 01, 2010
30.81
32.00
30.81
31.96
183,212
+1.24(+4.04%)
Feb 26, 2010
30.86
30.92
29.87
30.72
91,218
-0.09(-0.29%)
Feb 25, 2010
30.31
30.88
30.31
30.81
42,231
+0.20(+0.65%)
Feb 24, 2010
30.30
30.82
30.30
30.61
70,658
+0.29(+0.96%)
Feb 23, 2010
29.91
30.39
29.60
30.32
194,389
+0.41(+1.37%)
Feb 22, 2010
29.73
30.06
29.51
29.91
50,542
+0.31(+1.05%)
Feb 19, 2010
29.50
29.82
29.44
29.60
49,166
+0.12(+0.41%)
Feb 18, 2010
29.05
29.48
29.05
29.48
47,069
+0.48(+1.66%)
Feb 17, 2010
29.50
29.64
28.95
29.00
144,916
-0.34(-1.16%)
Feb 16, 2010
29.54
29.54
29.17
29.34
39,755
+0.09(+0.31%)
Feb 12, 2010
28.94
29.25
29.25
29.25
506,800
+0.10(+0.34%)
Feb 11, 2010
29.35
29.35
29.01
29.15
66,127
-0.20(-0.68%)
Feb 10, 2010
29.23
29.57
28.93
29.35
64,815
-0.05(-0.17%)
Feb 09, 2010
29.42
29.70
29.00
29.40
54,439
+0.26(+0.89%)
Feb 08, 2010
29.59
29.59
29.14
29.14
44,614
-0.56(-1.89%)
Feb 05, 2010
29.10
29.72
28.91
29.70
117,091
+0.60(+2.06%)
Feb 04, 2010
29.08
29.34
28.85
29.10
108,238
-0.25(-0.85%)
Feb 03, 2010
29.44
29.47
29.17
29.35
113,376
-0.15(-0.51%)
Feb 02, 2010
29.52
29.65
29.37
29.50
149,775
-0.09(-0.30%)
Feb 01, 2010
29.65
29.96
29.41
29.59
100,060
-0.04(-0.13%)
Jan 29, 2010
29.62
29.84
29.29
29.63
102,910
+0.18(+0.61%)
Jan 28, 2010
29.71
29.91
29.00
29.45
286,167
-0.14(-0.47%)
Jan 27, 2010
29.12
29.93
28.93
29.59
75,244
+0.46(+1.58%)
Jan 26, 2010
29.65
29.95
29.13
29.13
57,146
-0.51(-1.72%)
Jan 25, 2010
30.63
30.63
29.57
29.64
89,707
-0.76(-2.50%)
Jan 22, 2010
30.46
30.64
30.14
30.40
108,244
-0.06(-0.20%)
Jan 21, 2010
30.10
30.71
29.61
30.46
225,341
+0.27(+0.89%)
Jan 20, 2010
30.00
30.61
29.50
30.19
209,600
+0.01(+0.03%)
Jan 19, 2010
29.61
30.50
29.52
30.18
435,393
+0.56(+1.89%)
Jan 15, 2010
30.59
29.62
29.62
29.62
1,981,200
-1.17(-3.80%)
Jan 14, 2010
29.89
30.86
29.89
30.79
364,372
+0.81(+2.70%)
Jan 13, 2010
29.56
30.05
29.56
29.98
216,695
+0.45(+1.52%)
Jan 12, 2010
29.39
29.84
29.20
29.53
106,768
-0.13(-0.44%)
Jan 11, 2010
29.94
29.94
29.32
29.66
49,459
-0.24(-0.80%)
Jan 08, 2010
29.66
30.00
29.12
29.90
79,282
+0.25(+0.84%)
Jan 07, 2010
28.51
29.87
28.40
29.65
102,137
+0.99(+3.45%)
Jan 06, 2010
29.29
29.29
27.98
28.66
342,193
-0.57(-1.95%)
Jan 05, 2010
29.58
29.58
28.91
29.23
387,031
-0.35(-1.18%)
Jan 04, 2010
29.65
29.86
29.36
29.58
237,723
+0.31(+1.06%)
Dec 31, 2009
28.92
29.27
29.27
29.27
191,600
+0.29(+1.00%)
Dec 30, 2009
29.59
29.59
28.63
28.98
80,702
-0.80(-2.69%)
Dec 29, 2009
29.89
30.00
29.66
29.78
75,888
+0.01(+0.03%)
Dec 28, 2009
29.78
29.87
29.57
29.77
52,999
+0.15(+0.51%)
Dec 24, 2009
29.57
29.93
29.52
29.62
18,639
+0.18(+0.61%)
Dec 23, 2009
28.64
29.56
28.64
29.44
136,876
+0.85(+2.97%)
Dec 22, 2009
27.99
28.63
27.99
28.59
58,175
+0.50(+1.78%)
Dec 21, 2009
28.02
28.35
27.77
28.09
60,824
+0.09(+0.32%)
Dec 18, 2009
27.25
28.03
27.23
28.00
272,693
+0.84(+3.09%)
Dec 17, 2009
27.06
27.39
26.95
27.16
108,885
+0.04(+0.15%)
Dec 16, 2009
27.30
27.38
27.08
27.12
155,326
-0.08(-0.29%)
Dec 15, 2009
27.56
27.56
26.68
27.20
104,687
-0.33(-1.20%)
Dec 14, 2009
27.07
27.61
26.76
27.53
71,460
+0.78(+2.92%)
Dec 11, 2009
26.54
26.79
26.50
26.75
62,003
+0.24(+0.91%)
Dec 10, 2009
26.56
26.67
26.34
26.51
61,954
-0.04(-0.15%)
Dec 09, 2009
26.54
26.72
25.89
26.55
51,553
-0.05(-0.19%)
Dec 08, 2009
26.14
26.80
25.89
26.60
85,248
+0.23(+0.87%)
Dec 07, 2009
26.14
26.49
26.05
26.37
27,994
+0.15(+0.57%)
Dec 04, 2009
26.12
26.47
25.65
26.22
77,441
+0.56(+2.18%)
Dec 03, 2009
26.58
26.73
25.59
25.66
36,669
-0.76(-2.88%)
Dec 02, 2009
25.92
26.80
25.89
26.42
45,418
+0.44(+1.69%)
Dec 01, 2009
26.64
26.64
25.92
25.98
152,904
-0.60(-2.26%)
Nov 30, 2009
26.23
26.59
25.98
26.58
71,564
+0.28(+1.06%)
Nov 27, 2009
26.06
26.77
26.02
26.30
23,995
-0.48(-1.79%)
Nov 25, 2009
27.13
27.13
26.76
26.78
44,263
-0.17(-0.63%)
Nov 24, 2009
27.04
27.30
26.54
26.95
53,750
+0.00(+0.00%)
Nov 23, 2009
26.70
27.35
26.70
26.95
112,057
+0.41(+1.54%)
Nov 20, 2009
26.41
26.77
26.23
26.54
162,284
+0.11(+0.42%)
Nov 19, 2009
27.26
27.36
26.42
26.43
149,379
-1.05(-3.82%)
Nov 18, 2009
26.52
27.60
26.52
27.48
233,367
+0.97(+3.66%)
Nov 17, 2009
26.17
26.78
25.89
26.51
115,877
+0.25(+0.95%)
Nov 16, 2009
25.07
26.26
25.07
26.26
115,394
+1.28(+5.12%)
Nov 13, 2009
25.31
25.43
24.72
24.98
158,947
-0.33(-1.30%)
Nov 12, 2009
25.69
25.94
25.19
25.31
138,636
-0.50(-1.94%)
Nov 11, 2009
25.57
25.99
25.35
25.81
114,911
+0.50(+1.98%)
Nov 10, 2009
25.39
25.75
25.26
25.31
79,646
-0.14(-0.55%)
Nov 09, 2009
25.60
25.66
25.22
25.45
90,726
+0.02(+0.08%)
Nov 06, 2009
24.99
25.60
24.99
25.43
152,863
+0.28(+1.11%)
Nov 05, 2009
24.11
25.33
23.85
25.15
363,930
+2.78(+12.43%)
Nov 04, 2009
23.01
23.01
22.26
22.37
121,425
-0.47(-2.06%)
Nov 03, 2009
22.41
22.88
22.40
22.84
118,893
+0.29(+1.29%)
Nov 02, 2009
22.84
23.03
22.35
22.55
131,785
-0.20(-0.88%)
Oct 30, 2009
22.72
22.82
22.32
22.75
250,695
+0.00(+0.00%)
Oct 29, 2009
23.03
23.03
22.52
22.75
254,927
-0.13(-0.57%)
Oct 28, 2009
23.25
23.40
22.84
22.88
130,638
-0.52(-2.22%)
Oct 27, 2009
23.97
24.88
23.37
23.40
179,398
-0.58(-2.42%)
Oct 26, 2009
23.84
24.03
23.17
23.98
154,983
+0.23(+0.97%)
Oct 23, 2009
23.82
24.47
23.59
23.75
49,379
-0.50(-2.06%)
Oct 22, 2009
23.96
24.30
23.69
24.25
141,305
+0.30(+1.25%)
Oct 21, 2009
24.37
24.69
23.86
23.95
118,412
-0.40(-1.64%)
Oct 20, 2009
24.37
24.55
24.31
24.35
136,973
-0.21(-0.86%)
Oct 19, 2009
24.56
24.87
24.33
24.56
115,113
+0.14(+0.57%)
Oct 16, 2009
24.69
25.00
24.14
24.42
308,816
-0.47(-1.89%)
Oct 15, 2009
26.14
26.33
24.58
24.89
367,491
-1.47(-5.58%)
Oct 14, 2009
27.50
27.71
25.99
26.36
533,923
-0.68(-2.51%)
Oct 13, 2009
26.86
27.25
26.75
27.04
102,588
+0.08(+0.30%)
Oct 12, 2009
26.90
27.00
26.43
26.96
69,181
+0.53(+2.01%)
Oct 09, 2009
25.70
26.45
25.51
26.43
75,910
+0.80(+3.12%)
Oct 08, 2009
25.92
26.17
25.49
25.63
62,123
-0.19(-0.74%)
Oct 07, 2009
25.06
25.82
25.06
25.82
76,250
+0.20(+0.78%)
Oct 06, 2009
25.49
26.19
25.20
25.62
45,135
+0.19(+0.75%)
Oct 05, 2009
25.40
25.76
25.05
25.43
55,792
+0.20(+0.79%)
Oct 02, 2009
25.34
26.15
25.20
25.23
34,487
-0.37(-1.45%)
Oct 01, 2009
26.34
26.48
25.22
25.60
75,449
-0.93(-3.51%)
Sep 30, 2009
26.22
26.73
25.08
26.53
173,862
+0.32(+1.22%)
Sep 29, 2009
26.23
26.36
25.86
26.21
38,280
-0.01(-0.04%)
Sep 28, 2009
25.47
26.22
25.35
26.22
64,278
+0.87(+3.43%)
Sep 25, 2009
25.00
25.37
24.80
25.35
51,362
+0.22(+0.88%)
Sep 24, 2009
25.48
25.52
24.73
25.13
48,060
-0.20(-0.79%)
Sep 23, 2009
25.46
25.63
25.28
25.33
26,016
-0.02(-0.08%)
Sep 22, 2009
25.40
25.46
25.07
25.35
36,835
+0.16(+0.64%)
Sep 21, 2009
25.66
25.72
25.14
25.19
41,202
-0.59(-2.29%)
Sep 18, 2009
25.72
25.88
24.98
25.78
109,077
+0.13(+0.51%)
Sep 17, 2009
25.97
26.39
25.55
25.65
58,564
-0.35(-1.35%)
Sep 16, 2009
25.22
26.60
25.14
26.00
102,648
+0.76(+3.01%)
Sep 15, 2009
24.64
25.28
24.49
25.24
61,495
+0.54(+2.19%)
Sep 14, 2009
24.87
24.87
24.44
24.70
72,552
-0.31(-1.24%)
Sep 11, 2009
24.81
25.11
24.54
25.01
38,210
-0.06(-0.24%)
Sep 10, 2009
24.71
25.07
24.66
25.07
40,334
+0.04(+0.16%)
Sep 09, 2009
24.67
25.26
24.61
25.03
44,820
+0.42(+1.71%)
Sep 08, 2009
25.01
25.01
24.47
24.61
74,149
-0.21(-0.85%)
Sep 04, 2009
24.33
24.90
24.06
24.82
108,243
+0.47(+1.93%)
Sep 03, 2009
24.36
24.62
24.20
24.35
59,756
+0.08(+0.33%)
Sep 02, 2009
24.45
24.62
24.14
24.27
80,743
-0.19(-0.78%)
Sep 01, 2009
24.70
25.53
24.28
24.46
81,206
-0.48(-1.92%)
Aug 31, 2009
24.01
25.00
23.90
24.94
135,284
+0.71(+2.93%)
Aug 28, 2009
24.49
24.49
24.01
24.23
62,493
-0.03(-0.12%)
Aug 27, 2009
24.66
24.69
23.75
24.26
86,212
-0.42(-1.70%)
Aug 26, 2009
24.55
25.21
24.33
24.68
49,301
+0.18(+0.73%)
Aug 25, 2009
24.79
25.09
24.42
24.50
108,539
-0.23(-0.93%)
Aug 24, 2009
25.81
25.81
24.53
24.73
83,810
-0.87(-3.40%)
Aug 21, 2009
25.04
25.82
24.90
25.60
207,933
+0.88(+3.56%)
Aug 20, 2009
24.11
24.72
23.99
24.72
233,207
+0.64(+2.66%)
Aug 19, 2009
23.27
24.13
23.27
24.08
135,401
+0.57(+2.42%)
Aug 18, 2009
24.11
24.16
23.43
23.51
121,517
-0.46(-1.92%)
Aug 17, 2009
24.42
24.42
23.96
23.97
53,974
-0.79(-3.19%)
Aug 14, 2009
25.36
25.36
24.37
24.76
70,410
-0.58(-2.29%)
Aug 13, 2009
25.58
25.95
25.20
25.34
44,739
-0.05(-0.20%)
Aug 12, 2009
25.25
25.88
24.96
25.39
71,480
+0.11(+0.44%)
Aug 11, 2009
26.62
26.62
24.99
25.28
130,777
-1.37(-5.14%)
Aug 10, 2009
26.88
27.00
26.04
26.65
103,603
-0.11(-0.41%)
Aug 07, 2009
26.50
27.54
26.40
26.76
158,490
+0.59(+2.25%)
Aug 06, 2009
25.77
26.30
25.36
26.17
169,424
+0.60(+2.35%)
Aug 05, 2009
25.96
26.00
25.34
25.57
123,530
-0.30(-1.16%)
Aug 04, 2009
25.83
26.13
25.76
25.87
166,993
-0.02(-0.08%)
Aug 03, 2009
25.53
26.18
25.21
25.89
197,253
+0.61(+2.41%)
Jul 31, 2009
25.07
25.50
24.94
25.28
153,276
+0.10(+0.40%)
Jul 30, 2009
25.34
26.00
25.15
25.18
108,696
-0.04(-0.16%)
Jul 29, 2009
25.32
25.57
25.09
25.22
148,532
-0.39(-1.52%)
Jul 28, 2009
24.67
25.67
24.52
25.61
140,491
+0.73(+2.93%)
Jul 27, 2009
24.59
24.97
24.44
24.88
120,115
+0.40(+1.63%)
Jul 24, 2009
24.24
24.71
23.91
24.48
155,101
+0.16(+0.66%)
Jul 23, 2009
23.39
24.45
23.07
24.32
183,679
+0.85(+3.62%)
Jul 22, 2009
23.27
23.90
22.99
23.47
140,464
-0.09(-0.38%)
Jul 21, 2009
24.71
24.83
23.35
23.56
128,191
-1.14(-4.62%)
Jul 20, 2009
24.75
24.82
24.35
24.70
203,785
+0.20(+0.82%)
Jul 17, 2009
24.25
24.87
23.62
24.50
223,758
+0.32(+1.32%)
Jul 16, 2009
24.03
24.32
22.82
24.18
117,690
+0.07(+0.29%)
Jul 15, 2009
23.55
24.29
23.08
24.11
220,702
+1.08(+4.69%)
Jul 14, 2009
23.99
23.99
22.28
23.03
319,713
-0.49(-2.08%)
Jul 13, 2009
22.80
23.60
22.48
23.52
381,316
+1.09(+4.86%)
Jul 10, 2009
22.08
22.53
21.77
22.43
164,321
+0.32(+1.45%)
Jul 09, 2009
22.02
22.39
21.83
22.11
143,951
+0.23(+1.05%)
Jul 08, 2009
21.60
21.96
21.31
21.88
166,635
+0.33(+1.53%)
Jul 07, 2009
21.52
21.85
21.17
21.55
172,071
+0.10(+0.47%)
Jul 06, 2009
21.18
21.51
20.97
21.45
137,409
+0.25(+1.18%)
Jul 02, 2009
21.31
21.44
20.94
21.20
146,788
-0.30(-1.40%)
Jul 01, 2009
21.87
21.88
21.27
21.50
126,838
-0.13(-0.60%)
Jun 30, 2009
21.53
21.65
21.22
21.63
129,669
+0.18(+0.84%)
Jun 29, 2009
21.75
21.75
21.14
21.45
74,318
-0.21(-0.97%)
Jun 26, 2009
21.07
21.78
20.76
21.66
251,157
+0.44(+2.07%)
Jun 25, 2009
20.77
21.22
20.21
21.22
104,775
+0.66(+3.21%)
Jun 24, 2009
20.64
20.70
20.49
20.56
130,938
+0.00(+0.00%)
Jun 23, 2009
20.39
20.76
20.27
20.56
185,227
+0.14(+0.69%)
Jun 22, 2009
20.34
20.75
20.34
20.42
134,500
-0.10(-0.49%)
Jun 19, 2009
20.50
20.64
20.05
20.52
256,641
+0.28(+1.38%)
Jun 18, 2009
19.86
20.24
19.77
20.24
133,203
+0.31(+1.56%)
Jun 17, 2009
20.12
20.25
19.70
19.93
177,937
-0.42(-2.06%)
Jun 16, 2009
20.75
20.84
20.26
20.35
202,606
-0.50(-2.40%)
Jun 15, 2009
20.71
21.08
20.56
20.85
115,448
-0.26(-1.23%)
Jun 12, 2009
21.19
21.22
20.93
21.11
96,438
+0.07(+0.33%)
Jun 11, 2009
20.75
21.38
20.60
21.04
237,817
+0.24(+1.15%)
Jun 10, 2009
21.60
21.71
20.61
20.80
169,031
-0.48(-2.26%)
Jun 09, 2009
21.46
21.67
21.01
21.28
198,234
-0.09(-0.42%)
Jun 08, 2009
21.86
22.24
21.13
21.37
274,646
-0.93(-4.17%)
Jun 05, 2009
23.31
23.54
21.97
22.30
164,861
-0.78(-3.38%)
Jun 04, 2009
23.32
23.40
22.70
23.08
256,541
-0.02(-0.09%)
Jun 03, 2009
23.30
23.30
22.40
23.10
224,309
-0.18(-0.77%)
Jun 02, 2009
24.73
24.80
23.09
23.28
355,147
-1.62(-6.51%)
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
.