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 (%)
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%)
Jun 01, 2009
25.50
25.53
24.80
24.90
186,163
-0.39(-1.54%)
May 29, 2009
25.50
25.68
24.85
25.29
218,514
-0.21(-0.82%)
May 28, 2009
25.66
26.00
24.75
25.50
181,510
+0.07(+0.28%)
May 27, 2009
25.65
26.10
25.39
25.43
317,868
-0.13(-0.51%)
May 26, 2009
26.25
26.73
25.13
25.56
2,012,923
-0.69(-2.63%)
May 22, 2009
25.71
26.32
25.35
26.25
224,512
+0.74(+2.90%)
May 21, 2009
25.32
25.68
25.10
25.51
101,678
-0.14(-0.55%)
May 20, 2009
26.14
26.14
25.51
25.65
190,054
-0.27(-1.04%)
May 19, 2009
26.43
27.27
25.82
25.92
486,066
+0.76(+3.02%)
May 18, 2009
23.88
25.36
23.78
25.16
141,882
+1.63(+6.93%)
May 15, 2009
23.55
24.00
23.16
23.53
230,001
+0.01(+0.04%)
May 14, 2009
23.26
23.87
23.17
23.52
200,818
+0.28(+1.20%)
May 13, 2009
23.57
24.22
23.17
23.24
155,247
-0.70(-2.92%)
May 12, 2009
24.92
25.24
23.88
23.94
144,057
-0.56(-2.29%)
May 11, 2009
24.47
24.72
23.99
24.50
307,415
-0.22(-0.89%)
May 08, 2009
25.47
25.47
24.20
24.72
283,795
-0.21(-0.84%)
May 07, 2009
24.23
25.85
24.23
24.93
302,989
+1.05(+4.40%)
May 06, 2009
23.46
24.12
23.01
23.88
343,546
+0.51(+2.18%)
May 05, 2009
24.80
24.80
23.24
23.37
558,057
-1.54(-6.18%)
May 04, 2009
24.73
25.20
24.37
24.91
387,450
+0.44(+1.80%)
May 01, 2009
24.70
25.16
24.35
24.47
321,604
-0.36(-1.45%)
Apr 30, 2009
25.70
25.75
24.72
24.83
126,667
-0.77(-3.01%)
Apr 29, 2009
24.45
25.62
24.30
25.60
126,389
+1.24(+5.09%)
Apr 28, 2009
23.90
24.74
23.85
24.36
104,959
+0.20(+0.83%)
Apr 27, 2009
24.40
24.63
23.63
24.16
219,614
-0.38(-1.55%)
Apr 24, 2009
24.11
24.87
23.83
24.54
163,033
+0.63(+2.63%)
Apr 23, 2009
25.12
25.12
23.62
23.91
268,497
-1.12(-4.47%)
Apr 22, 2009
24.90
25.60
23.74
25.03
201,410
-0.11(-0.44%)
Apr 21, 2009
24.09
25.15
23.65
25.14
225,087
+0.79(+3.24%)
Apr 20, 2009
25.11
25.11
24.22
24.35
137,500
-1.13(-4.43%)
Apr 17, 2009
25.36
25.81
24.39
25.48
181,987
+0.23(+0.91%)
Apr 16, 2009
25.49
25.49
24.07
25.25
288,186
-0.01(-0.04%)
Apr 15, 2009
24.58
25.33
24.51
25.26
283,137
+0.08(+0.32%)
Apr 14, 2009
24.30
25.64
24.01
25.18
694,935
+1.34(+5.62%)
Apr 13, 2009
22.30
24.00
22.00
23.84
270,142
+1.43(+6.38%)
Apr 09, 2009
21.52
22.45
21.52
22.41
124,977
+1.36(+6.46%)
Apr 08, 2009
21.65
21.87
20.35
21.05
145,398
-0.41(-1.91%)
Apr 07, 2009
22.55
22.99
21.37
21.46
181,698
-1.64(-7.10%)
Apr 06, 2009
23.09
23.26
22.27
23.10
155,820
-0.21(-0.90%)
Apr 03, 2009
23.60
23.70
23.10
23.31
116,778
-0.37(-1.56%)
Apr 02, 2009
23.80
24.16
23.48
23.68
183,519
-0.12(-0.50%)
Apr 01, 2009
23.20
23.80
22.58
23.80
187,813
+0.72(+3.12%)
Mar 31, 2009
22.31
23.90
22.31
23.08
190,429
+1.10(+5.00%)
Mar 30, 2009
22.30
22.43
21.50
21.98
191,474
-1.20(-5.18%)
Mar 26, 2009
22.43
23.18
22.30
23.18
159,576
+0.94(+4.23%)
Mar 25, 2009
22.04
22.46
21.13
22.24
90,950
+0.30(+1.37%)
Mar 24, 2009
22.79
23.12
21.88
21.94
111,373
-1.06(-4.61%)
Mar 23, 2009
22.61
23.00
21.69
23.00
135,300
+1.71(+8.03%)
Mar 20, 2009
21.66
22.54
21.20
21.29
102,892
-1.05(-4.70%)
Mar 19, 2009
22.54
23.32
21.90
22.34
180,025
-0.01(-0.04%)
Mar 18, 2009
21.12
22.39
21.08
22.35
195,324
+1.25(+5.92%)
Mar 17, 2009
21.05
21.52
20.78
21.10
210,685
-0.22(-1.03%)
Mar 16, 2009
21.54
22.35
21.17
21.32
134,645
+0.00(+0.00%)
Mar 13, 2009
21.52
21.52
19.83
21.32
117,664
-0.08(-0.37%)
Mar 12, 2009
18.95
21.67
18.95
21.40
129,069
+2.43(+12.81%)
Mar 11, 2009
18.76
19.71
18.37
18.97
152,136
+0.25(+1.34%)
Mar 10, 2009
17.44
19.07
17.21
18.72
128,867
+1.56(+9.09%)
Mar 09, 2009
16.86
17.52
16.74
17.16
185,977
+0.11(+0.65%)
Mar 06, 2009
18.20
18.52
16.70
17.05
280,949
-1.04(-5.75%)
Mar 05, 2009
19.38
19.38
17.97
18.09
146,290
-1.59(-8.08%)
Mar 04, 2009
20.27
21.27
18.78
19.68
200,689
-1.18(-5.66%)
Mar 02, 2009
20.49
21.77
20.48
20.86
145,818
+0.11(+0.53%)
Feb 27, 2009
20.42
21.61
19.96
20.75
132,063
+0.03(+0.14%)
Feb 26, 2009
19.58
21.65
19.47
20.72
152,215
+1.22(+6.26%)
Feb 25, 2009
19.56
20.11
18.56
19.50
137,896
-0.12(-0.61%)
Feb 24, 2009
19.14
19.82
18.64
19.62
188,508
+0.63(+3.32%)
Feb 23, 2009
18.96
19.38
18.62
18.99
148,480
+0.17(+0.90%)
Feb 20, 2009
19.26
19.43
17.52
18.82
258,730
-0.63(-3.24%)
Feb 19, 2009
20.39
20.60
19.37
19.45
115,664
-0.67(-3.33%)
Feb 18, 2009
21.67
21.70
20.01
20.12
176,296
-1.17(-5.50%)
Feb 17, 2009
21.99
22.25
21.26
21.29
206,457
-0.88(-3.97%)
Feb 13, 2009
22.73
22.74
22.05
22.17
228,529
-0.61(-2.68%)
Feb 12, 2009
22.06
22.94
22.00
22.78
281,654
+0.58(+2.61%)
Feb 11, 2009
21.99
23.60
21.44
22.20
91,696
+0.38(+1.74%)
Feb 10, 2009
23.26
23.51
21.52
21.82
100,682
-1.49(-6.39%)
Feb 09, 2009
23.71
23.95
22.92
23.31
109,695
-0.55(-2.31%)
Feb 06, 2009
22.93
24.13
22.93
23.86
215,136
+0.84(+3.65%)
Feb 05, 2009
21.69
23.35
21.46
23.02
107,745
+1.14(+5.21%)
Feb 04, 2009
22.09
22.40
21.44
21.88
88,181
-0.14(-0.64%)
Feb 03, 2009
22.74
23.14
21.76
22.02
225,227
-0.73(-3.21%)
Feb 02, 2009
22.38
23.06
21.85
22.75
106,126
+0.06(+0.26%)
Jan 30, 2009
22.52
23.00
22.39
22.69
119,098
+0.28(+1.25%)
Jan 29, 2009
23.34
23.34
22.41
22.41
232,823
-1.22(-5.16%)
Jan 28, 2009
22.36
23.63
22.30
23.63
198,913
+1.65(+7.51%)
Jan 27, 2009
21.34
21.99
21.34
21.98
92,784
+0.59(+2.76%)
Jan 26, 2009
21.38
22.63
21.05
21.39
193,267
-0.07(-0.33%)
Jan 23, 2009
21.57
21.91
20.95
21.46
225,620
-0.60(-2.72%)
Jan 22, 2009
22.05
23.11
21.39
22.06
224,796
-0.58(-2.56%)
Jan 21, 2009
21.10
22.73
20.39
22.64
358,398
+2.23(+10.93%)
Jan 20, 2009
21.45
21.48
19.53
20.41
420,264
-1.04(-4.85%)
Jan 16, 2009
23.83
24.66
20.63
21.45
561,493
-1.45(-6.33%)
Jan 15, 2009
23.35
24.08
22.78
22.90
426,158
-0.40(-1.72%)
Jan 14, 2009
23.50
24.09
22.65
23.30
364,648
-0.40(-1.69%)
Jan 13, 2009
23.21
24.10
23.08
23.70
252,436
+0.32(+1.37%)
Jan 12, 2009
23.53
24.14
23.35
23.38
255,502
-0.19(-0.81%)
Jan 09, 2009
25.58
26.09
22.80
23.57
561,215
-2.24(-8.68%)
Jan 08, 2009
27.42
27.73
25.80
25.81
129,838
-1.50(-5.49%)
Jan 07, 2009
29.00
29.32
26.99
27.31
117,997
-1.95(-6.66%)
Jan 06, 2009
29.57
29.99
28.94
29.26
81,611
-0.03(-0.10%)
Jan 05, 2009
29.77
29.77
28.73
29.29
82,921
-0.20(-0.68%)
Jan 02, 2009
29.71
29.99
29.19
29.49
134,652
-0.15(-0.51%)
Dec 31, 2008
28.18
30.02
27.79
29.64
201,530
+1.63(+5.82%)
Dec 30, 2008
26.97
28.01
26.37
28.01
120,984
+1.33(+4.99%)
Dec 29, 2008
27.30
27.94
26.63
26.68
122,834
-0.58(-2.13%)
Dec 26, 2008
26.90
27.47
25.71
27.26
26,690
+0.68(+2.56%)
Dec 24, 2008
26.59
26.61
26.01
26.58
31,587
+0.01(+0.04%)
Dec 23, 2008
26.85
27.42
25.92
26.57
43,285
-0.03(-0.11%)
Dec 22, 2008
26.17
26.87
25.97
26.60
105,227
+0.40(+1.53%)
Dec 19, 2008
27.43
27.70
26.06
26.20
125,512
-0.84(-3.11%)
Dec 18, 2008
28.17
28.24
26.86
27.04
92,223
-0.62(-2.24%)
Dec 17, 2008
26.48
27.97
26.48
27.66
80,371
+0.80(+2.98%)
Dec 16, 2008
26.34
26.94
26.01
26.86
83,547
+0.94(+3.63%)
Dec 15, 2008
27.11
27.11
25.41
25.92
71,657
-1.10(-4.07%)
Dec 12, 2008
25.23
27.02
25.05
27.02
69,900
+1.45(+5.67%)
Dec 11, 2008
26.94
27.75
25.05
25.57
153,012
-1.69(-6.20%)
Dec 10, 2008
27.82
28.30
26.48
27.26
119,872
-0.35(-1.27%)
Dec 09, 2008
27.74
29.00
27.54
27.61
233,254
-0.44(-1.57%)
Dec 08, 2008
28.16
28.16
26.62
28.05
206,759
+0.25(+0.90%)
Dec 05, 2008
25.41
27.96
24.62
27.80
163,010
+2.07(+8.05%)
Dec 04, 2008
25.68
27.34
25.32
25.73
172,218
-0.46(-1.76%)
Dec 03, 2008
25.16
27.00
24.89
26.19
97,806
+0.30(+1.16%)
Dec 02, 2008
24.95
26.21
24.73
25.89
157,892
+1.46(+5.98%)
Dec 01, 2008
26.57
27.07
24.10
24.43
194,204
-2.79(-10.25%)
Nov 28, 2008
27.58
28.02
26.61
27.22
34,102
-0.62(-2.23%)
Nov 26, 2008
27.17
28.21
26.58
27.84
128,090
+0.49(+1.79%)
Nov 25, 2008
26.94
27.54
25.99
27.35
151,385
+0.99(+3.76%)
Nov 24, 2008
25.47
26.99
25.47
26.36
233,374
+0.78(+3.05%)
Nov 21, 2008
25.93
26.20
24.69
25.58
375,860
+0.17(+0.67%)
Nov 20, 2008
25.36
26.71
25.18
25.41
243,533
-0.01(-0.04%)
Nov 19, 2008
25.78
26.72
25.26
25.42
172,134
-0.56(-2.16%)
Nov 18, 2008
27.27
28.92
25.20
25.98
199,817
-1.04(-3.85%)
Nov 17, 2008
27.84
28.38
26.95
27.02
198,828
-1.05(-3.74%)
Nov 14, 2008
29.95
30.69
28.06
28.07
232,400
-2.55(-8.33%)
Nov 13, 2008
29.73
30.68
28.67
30.62
222,374
+1.20(+4.08%)
Nov 12, 2008
30.09
30.48
29.18
29.42
369,447
-0.88(-2.90%)
Nov 11, 2008
30.57
31.81
30.27
30.30
229,100
-0.72(-2.32%)
Nov 10, 2008
31.83
32.00
30.57
31.02
275,851
-0.23(-0.74%)
Nov 07, 2008
31.67
31.80
30.71
31.25
257,859
+0.34(+1.10%)
Nov 06, 2008
31.67
32.61
29.98
30.91
578,864
-1.45(-4.48%)
Nov 05, 2008
31.86
33.24
31.40
32.36
394,236
+0.02(+0.06%)
Nov 04, 2008
30.29
32.44
29.77
32.34
416,801
+2.05(+6.77%)
Nov 03, 2008
30.07
30.97
29.72
30.29
273,054
-0.11(-0.36%)
Oct 31, 2008
30.09
30.67
29.59
30.40
299,534
-0.05(-0.16%)
Oct 30, 2008
30.15
30.92
29.92
30.45
310,325
+0.63(+2.11%)
Oct 29, 2008
29.32
30.66
29.18
29.82
409,173
+0.54(+1.84%)
Oct 28, 2008
29.32
29.85
28.66
29.28
350,322
+0.96(+3.39%)
Oct 27, 2008
27.47
29.18
27.47
28.32
83,640
+0.06(+0.21%)
Oct 24, 2008
26.22
29.10
25.06
28.26
186,368
+0.39(+1.40%)
Oct 23, 2008
28.05
28.44
27.31
27.87
142,408
-0.57(-2.00%)
Oct 22, 2008
28.31
29.00
27.98
28.44
189,426
-0.11(-0.39%)
Oct 21, 2008
28.37
29.22
28.26
28.55
107,967
-0.45(-1.55%)
Oct 20, 2008
28.82
29.64
28.57
29.00
135,231
+0.43(+1.51%)
Oct 17, 2008
30.49
30.95
28.46
28.57
194,970
-1.42(-4.73%)
Oct 16, 2008
28.32
30.12
27.56
29.99
315,795
+2.36(+8.54%)
Oct 15, 2008
26.03
28.93
26.03
27.63
316,322
+1.34(+5.10%)
Oct 14, 2008
26.09
26.80
25.08
26.29
154,965
+1.27(+5.08%)
Oct 13, 2008
25.23
25.23
23.46
25.02
178,385
+1.25(+5.26%)
Oct 10, 2008
20.38
24.43
20.00
23.77
193,913
+2.92(+14.00%)
Oct 09, 2008
24.92
25.12
20.85
20.85
186,564
-3.47(-14.27%)
Oct 08, 2008
25.66
27.10
24.00
24.32
121,186
-2.36(-8.85%)
Oct 07, 2008
28.13
28.74
25.51
26.68
69,429
-1.41(-5.02%)
Oct 06, 2008
26.62
29.70
26.62
28.09
105,699
+0.15(+0.54%)
Oct 03, 2008
28.49
30.00
27.50
27.94
66,232
+0.18(+0.65%)
Oct 02, 2008
27.50
28.46
27.29
27.76
68,306
+0.23(+0.84%)
Oct 01, 2008
26.94
28.00
26.94
27.53
44,550
+0.53(+1.96%)
Sep 30, 2008
27.09
27.90
25.03
27.00
144,756
+1.99(+7.96%)
Sep 29, 2008
25.52
26.75
24.70
25.01
60,735
-0.99(-3.81%)
Sep 26, 2008
25.97
26.50
25.75
26.00
123,762
+0.06(+0.23%)
Sep 25, 2008
26.00
27.00
25.94
25.94
107,426
-0.03(-0.12%)
Sep 24, 2008
26.46
27.24
25.95
25.97
102,336
-0.42(-1.59%)
Sep 23, 2008
27.35
30.61
26.39
26.39
144,788
-1.31(-4.73%)
Sep 22, 2008
31.00
31.05
27.37
27.70
146,870
-3.20(-10.36%)
Sep 19, 2008
36.51
36.80
29.51
30.90
593,805
-0.04(-0.13%)
Sep 18, 2008
27.90
32.91
26.33
30.94
966,031
+3.71(+13.62%)
Sep 17, 2008
27.04
27.96
26.60
27.23
159,002
-0.50(-1.80%)
Sep 16, 2008
26.08
28.10
26.07
27.73
222,199
+0.52(+1.91%)
Sep 15, 2008
25.82
27.40
25.20
27.21
151,745
-0.02(-0.07%)
Sep 12, 2008
26.26
27.38
25.55
27.23
116,566
+0.88(+3.34%)
Sep 11, 2008
26.65
26.65
25.64
26.35
150,140
-0.43(-1.61%)
Sep 10, 2008
27.06
27.37
26.02
26.78
179,715
-0.01(-0.04%)
Sep 09, 2008
26.87
27.89
26.42
26.79
236,595
-0.31(-1.14%)
Sep 08, 2008
26.24
27.22
25.51
27.10
273,306
+1.88(+7.45%)
Sep 05, 2008
24.78
25.47
24.13
25.22
191,823
+0.23(+0.92%)
Sep 04, 2008
25.26
25.46
24.73
24.99
198,713
-0.58(-2.27%)
Sep 03, 2008
24.22
26.04
23.78
25.57
244,811
+1.36(+5.62%)
Sep 02, 2008
22.67
24.21
22.67
24.21
152,225
+1.84(+8.23%)
Aug 29, 2008
22.07
22.61
21.95
22.37
68,768
+0.11(+0.49%)
Aug 28, 2008
21.76
22.31
21.38
22.26
105,432
+0.72(+3.34%)
Aug 27, 2008
21.39
21.61
21.11
21.54
194,177
+0.09(+0.42%)
Aug 26, 2008
21.05
21.88
21.04
21.45
173,788
+0.38(+1.80%)
Aug 25, 2008
20.75
21.30
20.62
21.07
109,920
+0.32(+1.54%)
Aug 22, 2008
20.71
21.02
20.44
20.75
80,466
+0.36(+1.77%)
Aug 21, 2008
20.54
21.00
20.34
20.39
130,101
-0.23(-1.12%)
Aug 20, 2008
22.06
22.19
20.42
20.62
205,496
-1.36(-6.19%)
Aug 19, 2008
22.37
22.84
21.23
21.98
128,775
-0.59(-2.61%)
Aug 18, 2008
22.82
23.06
22.22
22.57
59,659
-0.79(-3.38%)
Aug 15, 2008
23.70
23.80
23.13
23.36
89,113
-0.06(-0.26%)
Aug 14, 2008
22.89
23.53
22.68
23.42
71,931
+0.26(+1.12%)
Aug 13, 2008
23.26
23.81
22.76
23.16
168,204
-0.27(-1.15%)
Aug 12, 2008
23.40
23.87
22.85
23.43
201,226
-0.19(-0.80%)
Aug 11, 2008
21.46
24.48
21.46
23.62
293,516
+2.07(+9.61%)
Aug 08, 2008
21.27
21.89
21.10
21.55
126,310
+0.48(+2.28%)
Aug 07, 2008
20.99
21.38
20.42
21.07
120,548
-0.24(-1.13%)
Aug 06, 2008
20.67
21.45
20.27
21.31
184,935
+0.64(+3.10%)
Aug 05, 2008
20.71
20.93
20.00
20.67
258,028
+0.06(+0.29%)
Aug 04, 2008
20.61
20.74
20.01
20.61
191,739
+0.03(+0.15%)
Aug 01, 2008
20.61
20.92
20.10
20.58
109,683
+0.08(+0.39%)
Jul 31, 2008
20.69
20.69
20.40
20.50
119,116
-0.14(-0.68%)
Jul 30, 2008
20.99
20.99
19.77
20.64
142,952
+0.17(+0.83%)
Jul 29, 2008
20.47
20.90
19.70
20.47
214,059
+0.89(+4.55%)
Jul 28, 2008
20.17
20.67
19.42
19.58
185,253
-0.58(-2.88%)
Jul 25, 2008
20.17
20.55
19.69
20.16
201,470
+0.28(+1.41%)
Jul 24, 2008
20.69
21.82
19.68
19.88
170,104
-0.67(-3.26%)
Jul 23, 2008
19.77
21.01
19.24
20.55
212,429
+0.45(+2.24%)
Jul 22, 2008
19.35
20.12
18.50
20.10
323,414
+0.77(+3.98%)
Jul 21, 2008
19.21
19.60
18.59
19.33
215,852
+0.27(+1.42%)
Jul 18, 2008
19.29
19.65
18.52
19.06
204,231
-0.24(-1.24%)
Jul 17, 2008
17.95
19.47
17.00
19.30
391,038
+2.08(+12.08%)
Jul 16, 2008
16.94
17.96
16.90
17.22
424,801
+0.36(+2.14%)
Jul 15, 2008
17.02
17.71
16.31
16.86
562,145
-0.34(-1.98%)
Jul 14, 2008
18.06
18.50
17.17
17.20
604,902
-0.83(-4.60%)
Jul 11, 2008
16.04
18.22
16.04
18.03
954,821
+1.63(+9.94%)
Jul 10, 2008
16.80
17.75
16.00
16.40
770,373
+0.34(+2.12%)
Jul 09, 2008
15.90
16.50
15.85
16.06
430,371
+0.19(+1.20%)
Jul 08, 2008
14.46
16.05
14.30
15.87
359,408
+1.73(+12.23%)
Jul 07, 2008
15.95
16.39
13.81
14.14
508,187
-1.81(-11.35%)
Jul 04, 2008
15.65
16.11
15.65
15.95
184,242
+0.00(+0.00%)
Jul 03, 2008
15.65
16.11
15.65
15.95
184,242
+0.38(+2.44%)
Jul 02, 2008
15.57
16.07
15.48
15.57
364,887
+0.24(+1.57%)
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
.