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 (%)
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%)
Jul 01, 2008
14.75
15.62
14.75
15.33
277,049
+0.47(+3.16%)
Jun 30, 2008
15.50
15.74
14.68
14.86
345,920
-0.57(-3.69%)
Jun 27, 2008
16.76
16.90
15.25
15.43
737,943
-1.42(-8.43%)
Jun 26, 2008
16.53
16.93
16.33
16.85
207,674
+0.08(+0.48%)
Jun 25, 2008
16.43
17.46
16.29
16.77
310,923
+0.43(+2.63%)
Jun 24, 2008
16.40
17.14
16.33
16.34
398,491
-0.15(-0.91%)
Jun 23, 2008
17.72
18.60
16.44
16.49
498,944
-1.39(-7.77%)
Jun 20, 2008
17.70
19.14
17.50
17.88
1,467,647
+2.09(+13.24%)
Jun 19, 2008
17.25
17.45
15.41
15.79
603,344
-1.51(-8.73%)
Jun 18, 2008
19.00
19.00
17.16
17.30
412,274
-1.72(-9.04%)
Jun 17, 2008
20.98
20.98
18.87
19.02
504,451
-1.95(-9.30%)
Jun 16, 2008
21.82
21.82
20.49
20.97
288,669
-0.98(-4.46%)
Jun 13, 2008
23.11
23.11
21.40
21.95
133,126
-0.93(-4.06%)
Jun 12, 2008
23.23
23.30
22.70
22.88
120,194
-0.12(-0.52%)
Jun 11, 2008
23.44
23.44
23.00
23.00
73,649
-0.55(-2.34%)
Jun 10, 2008
23.14
23.65
22.62
23.55
112,284
+0.46(+1.99%)
Jun 09, 2008
23.30
23.78
23.02
23.09
102,529
-0.21(-0.90%)
Jun 06, 2008
23.91
24.20
22.94
23.30
134,859
-0.80(-3.32%)
Jun 05, 2008
23.94
24.17
23.80
24.10
96,477
+0.14(+0.58%)
Jun 04, 2008
23.80
24.58
23.58
23.96
63,875
+0.02(+0.08%)
Jun 03, 2008
24.01
24.02
23.69
23.94
49,705
+0.06(+0.25%)
Jun 02, 2008
24.31
24.42
23.16
23.88
136,424
-0.49(-2.01%)
May 30, 2008
25.04
25.04
24.34
24.37
92,084
-0.60(-2.40%)
May 29, 2008
25.18
25.47
24.74
24.97
82,276
-0.33(-1.30%)
May 28, 2008
26.00
26.00
25.08
25.30
86,415
-0.70(-2.69%)
May 27, 2008
25.80
26.00
25.59
26.00
86,540
+0.28(+1.09%)
May 26, 2008
25.86
25.93
24.85
25.72
69,482
+0.00(+0.00%)
May 23, 2008
25.86
25.93
24.85
25.72
69,482
-0.12(-0.46%)
May 22, 2008
24.98
26.00
24.70
25.84
112,964
+1.00(+4.03%)
May 21, 2008
25.04
25.28
24.66
24.84
50,593
-0.14(-0.56%)
May 20, 2008
25.51
25.51
24.57
24.98
130,241
-0.66(-2.57%)
May 19, 2008
25.27
25.69
24.86
25.64
177,964
+0.31(+1.22%)
May 16, 2008
25.62
26.12
25.00
25.33
115,131
-0.13(-0.51%)
May 15, 2008
25.33
25.53
24.65
25.46
55,276
+0.09(+0.35%)
May 14, 2008
25.10
26.49
24.61
25.37
188,704
+0.29(+1.16%)
May 13, 2008
24.62
25.10
24.03
25.08
188,610
+0.53(+2.16%)
May 12, 2008
23.90
24.55
23.65
24.55
43,679
+0.72(+3.02%)
May 09, 2008
23.61
23.88
23.51
23.83
27,826
+0.02(+0.08%)
May 08, 2008
23.96
24.07
23.78
23.81
50,300
-0.15(-0.63%)
May 07, 2008
24.37
25.18
23.90
23.96
48,984
-0.39(-1.60%)
May 06, 2008
24.51
24.64
24.01
24.35
85,651
-0.26(-1.06%)
May 05, 2008
24.73
24.73
24.11
24.61
155,688
-0.04(-0.16%)
May 02, 2008
25.75
25.75
24.52
24.65
51,829
-0.80(-3.14%)
May 01, 2008
24.91
25.74
24.91
25.45
173,683
+0.50(+2.00%)
Apr 30, 2008
25.16
25.37
24.78
24.95
59,838
-0.11(-0.44%)
Apr 29, 2008
25.62
25.62
25.00
25.06
52,012
-0.50(-1.96%)
Apr 28, 2008
25.69
25.79
25.25
25.56
66,156
-0.13(-0.51%)
Apr 25, 2008
25.80
25.80
25.29
25.69
305,707
+0.00(+0.00%)
Apr 24, 2008
24.99
25.77
24.09
25.69
47,968
+0.75(+3.01%)
Apr 23, 2008
25.39
25.64
24.50
24.94
111,043
-0.39(-1.54%)
Apr 22, 2008
25.64
25.75
24.85
25.33
85,621
-0.48(-1.86%)
Apr 21, 2008
26.05
26.28
25.54
25.81
119,325
-0.30(-1.15%)
Apr 18, 2008
26.52
26.75
26.10
26.11
104,810
+0.04(+0.15%)
Apr 17, 2008
26.08
26.32
25.82
26.07
112,349
-0.26(-0.99%)
Apr 16, 2008
25.72
26.36
25.48
26.33
198,066
+0.95(+3.74%)
Apr 15, 2008
25.35
25.56
25.07
25.38
63,333
+0.15(+0.59%)
Apr 14, 2008
24.39
25.65
24.14
25.23
194,914
+0.87(+3.57%)
Apr 11, 2008
24.20
24.57
23.25
24.36
136,648
+0.45(+1.88%)
Apr 10, 2008
23.89
23.91
23.44
23.91
98,267
+0.16(+0.67%)
Apr 09, 2008
24.45
24.45
23.60
23.75
122,118
-0.46(-1.90%)
Apr 08, 2008
23.42
24.33
23.06
24.21
98,049
+0.55(+2.32%)
Apr 07, 2008
23.51
23.77
23.31
23.66
70,776
+0.22(+0.94%)
Apr 04, 2008
23.86
24.02
23.24
23.44
62,967
-0.45(-1.88%)
Apr 03, 2008
24.00
24.41
23.79
23.89
86,395
-0.28(-1.16%)
Apr 02, 2008
24.20
24.63
23.90
24.17
117,315
-0.08(-0.33%)
Apr 01, 2008
24.18
24.33
23.76
24.25
101,935
+0.35(+1.46%)
Mar 31, 2008
23.51
24.42
23.26
23.90
92,258
+0.40(+1.70%)
Mar 28, 2008
24.49
24.49
23.50
23.50
71,690
-1.00(-4.08%)
Mar 27, 2008
24.66
24.92
24.05
24.50
62,969
-0.06(-0.24%)
Mar 26, 2008
24.09
24.84
23.62
24.56
211,821
+0.35(+1.45%)
Mar 25, 2008
23.64
24.21
22.81
24.21
87,342
+0.60(+2.54%)
Mar 24, 2008
22.63
23.61
22.62
23.61
240,947
+1.11(+4.93%)
Mar 21, 2008
22.29
22.54
21.75
22.50
285,895
+0.00(+0.00%)
Mar 20, 2008
22.29
22.54
21.75
22.50
285,895
+0.46(+2.09%)
Mar 19, 2008
22.37
22.57
21.45
22.04
79,222
-0.12(-0.54%)
Mar 18, 2008
21.81
22.32
21.51
22.16
115,425
+0.91(+4.28%)
Mar 17, 2008
21.08
21.61
20.50
21.25
101,040
-0.49(-2.25%)
Mar 14, 2008
22.37
22.66
21.38
21.74
130,889
-0.50(-2.25%)
Mar 13, 2008
21.93
22.45
21.49
22.24
180,346
-0.03(-0.13%)
Mar 12, 2008
21.81
22.94
21.52
22.27
88,268
+0.52(+2.39%)
Mar 11, 2008
21.38
21.86
21.00
21.75
150,474
+1.06(+5.12%)
Mar 10, 2008
21.66
21.79
20.65
20.69
103,377
-0.85(-3.95%)
Mar 07, 2008
21.05
22.03
21.05
21.54
55,625
+0.20(+0.94%)
Mar 06, 2008
22.06
22.39
21.33
21.34
62,063
-0.88(-3.96%)
Mar 05, 2008
22.88
22.88
22.07
22.22
72,658
-0.56(-2.46%)
Mar 04, 2008
22.78
22.94
22.25
22.78
65,408
-0.29(-1.26%)
Mar 03, 2008
23.63
23.72
22.65
23.07
116,545
-0.58(-2.45%)
Feb 29, 2008
23.34
23.99
23.12
23.65
142,891
-0.02(-0.08%)
Feb 28, 2008
24.16
24.34
23.33
23.67
101,839
-0.55(-2.27%)
Feb 27, 2008
24.00
24.81
23.79
24.22
161,163
-0.07(-0.29%)
Feb 26, 2008
23.70
24.45
23.60
24.29
128,306
+0.47(+1.97%)
Feb 25, 2008
23.11
23.97
22.68
23.82
442,537
+0.67(+2.89%)
Feb 22, 2008
23.16
23.43
22.16
23.15
627,124
-0.02(-0.09%)
Feb 21, 2008
24.19
24.43
23.13
23.17
111,686
-0.80(-3.34%)
Feb 20, 2008
22.95
24.31
22.83
23.97
776,112
+0.81(+3.50%)
Feb 19, 2008
23.54
24.02
22.75
23.16
879,177
-0.12(-0.52%)
Feb 18, 2008
23.66
24.63
22.83
23.28
372,206
+0.00(+0.00%)
Feb 15, 2008
23.66
24.63
22.83
23.28
372,206
-0.52(-2.18%)
Feb 14, 2008
24.33
24.45
23.73
23.80
210,902
-0.95(-3.84%)
Feb 13, 2008
24.84
25.43
24.34
24.75
508,973
+0.20(+0.81%)
Feb 12, 2008
24.50
25.27
24.29
24.55
321,652
+0.16(+0.66%)
Feb 11, 2008
24.29
24.97
24.01
24.39
240,978
-0.30(-1.22%)
Feb 08, 2008
24.88
25.00
24.00
24.69
153,395
-0.30(-1.20%)
Feb 07, 2008
24.02
25.30
24.00
24.99
49,858
+0.91(+3.78%)
Feb 06, 2008
24.70
24.95
24.03
24.08
81,445
-0.37(-1.51%)
Feb 05, 2008
24.33
24.98
24.33
24.45
77,660
-0.39(-1.57%)
Feb 04, 2008
24.93
24.93
23.78
24.84
119,675
-0.11(-0.44%)
Feb 01, 2008
24.47
24.97
24.20
24.95
126,334
+0.63(+2.59%)
Jan 31, 2008
23.63
24.57
23.31
24.32
171,706
+0.25(+1.04%)
Jan 30, 2008
22.81
24.12
22.77
24.07
360,840
+1.05(+4.56%)
Jan 29, 2008
22.75
23.19
22.40
23.02
61,788
+0.35(+1.54%)
Jan 28, 2008
22.05
22.87
21.70
22.67
152,173
+0.62(+2.81%)
Jan 25, 2008
22.30
23.00
21.63
22.05
107,155
+0.02(+0.09%)
Jan 24, 2008
22.31
22.47
21.90
22.03
152,468
-0.11(-0.50%)
Jan 23, 2008
19.53
22.32
19.38
22.14
153,302
+2.37(+11.99%)
Jan 22, 2008
18.79
20.60
18.49
19.77
152,726
+0.16(+0.82%)
Jan 21, 2008
20.03
20.26
19.31
19.61
145,779
+0.00(+0.00%)
Jan 18, 2008
20.03
20.26
19.31
19.61
145,779
-0.28(-1.41%)
Jan 17, 2008
21.00
21.00
19.32
19.89
283,026
-1.07(-5.10%)
Jan 16, 2008
21.17
22.18
20.46
20.96
187,532
-0.86(-3.94%)
Jan 15, 2008
22.44
22.61
21.17
21.82
89,108
-0.74(-3.28%)
Jan 14, 2008
22.54
22.98
21.93
22.56
94,593
+0.29(+1.30%)
Jan 11, 2008
21.29
22.83
21.29
22.27
77,811
+0.56(+2.58%)
Jan 10, 2008
21.44
22.53
20.98
21.71
155,029
+0.41(+1.92%)
Jan 09, 2008
22.08
22.43
20.87
21.30
217,917
-0.90(-4.05%)
Jan 08, 2008
24.09
24.32
22.11
22.20
169,608
-1.66(-6.96%)
Jan 07, 2008
24.68
24.93
23.39
23.86
236,343
-0.65(-2.65%)
Jan 04, 2008
25.46
25.50
23.80
24.51
161,301
-1.10(-4.30%)
Jan 03, 2008
26.29
26.62
25.61
25.61
53,899
-0.57(-2.18%)
Jan 02, 2008
26.08
26.69
25.53
26.18
171,192
-0.02(-0.08%)
Jan 01, 2008
26.40
26.95
26.05
26.20
107,469
+0.00(+0.00%)
Dec 31, 2007
26.40
26.95
26.05
26.20
107,469
-0.45(-1.69%)
Dec 28, 2007
27.40
27.76
26.57
26.65
78,457
-0.45(-1.66%)
Dec 27, 2007
29.07
29.11
27.10
27.10
48,157
-1.98(-6.81%)
Dec 26, 2007
28.74
29.18
28.52
29.08
29,635
+0.33(+1.15%)
Dec 24, 2007
28.20
28.79
27.71
28.75
40,096
+0.60(+2.13%)
Dec 21, 2007
27.89
28.15
27.50
28.15
150,278
+0.63(+2.29%)
Dec 20, 2007
28.17
28.26
26.66
27.52
110,633
-0.30(-1.08%)
Dec 19, 2007
28.22
28.22
27.39
27.82
39,624
-0.51(-1.80%)
Dec 18, 2007
26.98
28.33
26.49
28.33
43,978
+1.72(+6.46%)
Dec 17, 2007
27.43
27.51
26.14
26.61
63,200
-1.05(-3.80%)
Dec 14, 2007
28.71
29.08
27.51
27.66
58,010
-1.35(-4.65%)
Dec 13, 2007
28.65
29.03
28.32
29.01
50,334
+0.13(+0.45%)
Dec 12, 2007
29.53
29.82
28.22
28.88
72,601
+0.21(+0.73%)
Dec 11, 2007
29.57
29.57
28.40
28.67
40,333
-0.71(-2.42%)
Dec 10, 2007
29.13
29.63
28.92
29.38
33,503
+0.26(+0.89%)
Dec 07, 2007
29.35
29.35
28.80
29.12
40,396
-0.15(-0.51%)
Dec 06, 2007
28.91
29.27
28.50
29.27
65,465
+0.33(+1.14%)
Dec 05, 2007
28.70
29.09
28.39
28.94
31,488
+0.71(+2.52%)
Dec 04, 2007
28.44
28.61
27.77
28.23
124,933
-0.47(-1.64%)
Dec 03, 2007
29.07
29.43
28.55
28.70
41,425
-0.39(-1.34%)
Nov 30, 2007
29.20
29.70
28.75
29.09
145,132
+0.40(+1.39%)
Nov 29, 2007
28.76
29.24
28.50
28.69
61,781
-0.30(-1.03%)
Nov 28, 2007
27.85
29.11
27.18
28.99
73,169
+1.50(+5.46%)
Nov 27, 2007
26.92
27.76
26.74
27.49
42,221
+0.63(+2.35%)
Nov 26, 2007
28.09
28.40
26.11
26.86
109,798
-1.25(-4.45%)
Nov 23, 2007
27.46
28.38
27.32
28.11
17,842
+1.14(+4.23%)
Nov 21, 2007
26.80
27.61
26.58
26.97
22,951
+0.11(+0.41%)
Nov 20, 2007
26.47
27.28
26.01
26.86
57,906
+0.34(+1.28%)
Nov 19, 2007
27.38
27.51
26.35
26.52
61,763
-1.15(-4.16%)
Nov 16, 2007
28.22
28.62
27.33
27.67
80,222
-0.48(-1.71%)
Nov 15, 2007
28.62
29.13
27.87
28.15
50,258
-0.65(-2.26%)
Nov 14, 2007
29.68
29.71
28.34
28.80
135,886
-0.70(-2.37%)
Nov 13, 2007
28.93
29.52
28.93
29.50
147,332
+0.80(+2.79%)
Nov 12, 2007
27.79
28.83
27.72
28.70
42,578
+0.85(+3.05%)
Nov 09, 2007
26.76
27.88
26.36
27.85
36,198
+0.78(+2.88%)
Nov 08, 2007
26.40
27.19
25.70
27.07
75,201
+0.88(+3.36%)
Nov 07, 2007
27.17
27.32
25.77
26.19
104,521
-1.24(-4.52%)
Nov 06, 2007
27.12
27.48
26.65
27.43
57,786
+0.35(+1.29%)
Nov 05, 2007
27.09
27.64
27.02
27.08
62,494
-0.35(-1.28%)
Nov 02, 2007
27.90
28.14
27.14
27.43
56,293
-0.10(-0.36%)
Nov 01, 2007
28.49
28.52
27.53
27.53
86,881
-1.42(-4.91%)
Oct 31, 2007
28.83
29.00
28.38
28.95
52,388
+0.35(+1.22%)
Oct 30, 2007
28.90
29.10
28.35
28.60
40,746
-0.40(-1.38%)
Oct 29, 2007
29.60
29.71
28.89
29.00
36,257
-0.39(-1.33%)
Oct 26, 2007
29.32
29.77
29.13
29.39
49,949
+0.26(+0.89%)
Oct 25, 2007
28.99
29.32
28.43
29.13
107,907
+0.29(+1.01%)
Oct 24, 2007
29.36
29.45
28.26
28.84
77,174
-0.62(-2.10%)
Oct 23, 2007
30.04
30.07
29.23
29.46
51,079
-0.29(-0.97%)
Oct 22, 2007
29.26
30.11
29.25
29.75
58,100
+0.49(+1.67%)
Oct 19, 2007
30.45
30.45
29.17
29.26
92,713
-1.19(-3.91%)
Oct 18, 2007
30.32
30.46
30.06
30.45
80,456
+0.00(+0.00%)
Oct 17, 2007
30.82
31.18
30.05
30.45
105,737
-0.24(-0.78%)
Oct 16, 2007
31.26
31.47
30.61
30.69
98,752
-0.83(-2.63%)
Oct 15, 2007
32.03
32.25
30.82
31.52
68,415
-0.57(-1.78%)
Oct 12, 2007
32.42
32.97
31.99
32.09
92,128
+0.07(+0.22%)
Oct 11, 2007
32.33
32.88
31.81
32.02
34,499
-0.31(-0.96%)
Oct 10, 2007
32.68
32.79
32.00
32.33
62,402
-0.35(-1.07%)
Oct 09, 2007
32.98
32.98
32.36
32.68
51,900
-0.27(-0.82%)
Oct 08, 2007
32.93
33.00
32.71
32.95
25,102
-0.08(-0.24%)
Oct 05, 2007
32.37
33.47
32.37
33.03
109,342
+0.92(+2.87%)
Oct 04, 2007
31.57
32.15
31.57
32.11
60,558
+0.59(+1.87%)
Oct 03, 2007
31.75
32.00
31.41
31.52
65,419
-0.46(-1.44%)
Oct 02, 2007
31.49
32.00
31.30
31.98
51,141
+0.49(+1.56%)
Oct 01, 2007
30.64
31.55
30.49
31.49
99,897
+0.96(+3.14%)
Sep 28, 2007
30.75
31.33
30.44
30.53
50,450
-0.12(-0.39%)
Sep 27, 2007
31.06
31.11
30.21
30.65
95,863
-0.35(-1.13%)
Sep 26, 2007
31.63
31.79
30.89
31.00
59,298
-0.31(-0.99%)
Sep 25, 2007
32.11
32.19
31.28
31.31
50,624
-1.02(-3.15%)
Sep 24, 2007
31.99
32.71
31.79
32.33
61,316
+0.27(+0.84%)
Sep 21, 2007
33.00
33.00
32.04
32.06
79,191
-0.80(-2.43%)
Sep 20, 2007
33.41
33.43
32.57
32.86
33,972
-0.64(-1.91%)
Sep 19, 2007
33.14
33.87
33.14
33.50
59,692
+0.62(+1.89%)
Sep 18, 2007
31.89
33.10
31.33
32.88
85,062
+1.32(+4.18%)
Sep 17, 2007
31.47
31.68
31.23
31.56
29,973
+0.06(+0.19%)
Sep 14, 2007
30.80
31.50
30.74
31.50
43,142
+0.34(+1.09%)
Sep 13, 2007
30.87
31.46
30.72
31.16
32,641
+0.44(+1.43%)
Sep 12, 2007
30.59
30.85
30.30
30.72
29,896
-0.08(-0.26%)
Sep 11, 2007
30.59
30.83
30.29
30.80
35,986
+0.44(+1.45%)
Sep 10, 2007
30.48
30.48
30.10
30.36
46,995
+0.09(+0.30%)
Sep 07, 2007
30.31
30.68
30.00
30.27
33,918
-0.37(-1.21%)
Sep 06, 2007
30.19
30.64
30.00
30.64
85,032
+0.49(+1.63%)
Sep 05, 2007
30.09
30.54
30.00
30.15
33,135
-0.25(-0.82%)
Sep 04, 2007
30.52
30.57
30.00
30.40
49,051
-0.19(-0.62%)
Aug 31, 2007
30.87
30.87
30.48
30.59
18,718
+0.10(+0.33%)
Aug 30, 2007
30.66
30.68
30.29
30.49
34,431
-0.54(-1.74%)
Aug 29, 2007
30.03
31.03
29.56
31.03
42,830
+1.11(+3.71%)
Aug 28, 2007
30.71
30.71
29.92
29.92
32,020
-1.06(-3.42%)
Aug 27, 2007
31.12
31.28
30.81
30.98
22,787
-0.12(-0.39%)
Aug 24, 2007
31.26
31.32
30.74
31.10
36,432
-0.20(-0.64%)
Aug 23, 2007
32.11
32.16
31.16
31.30
26,299
-0.72(-2.25%)
Aug 22, 2007
31.99
32.11
31.58
32.02
59,650
+0.15(+0.47%)
Aug 21, 2007
31.34
32.27
31.34
31.87
232,319
+0.62(+1.98%)
Aug 20, 2007
30.54
31.41
30.41
31.25
140,887
+0.49(+1.59%)
Aug 17, 2007
30.52
31.16
30.00
30.76
175,787
+0.92(+3.08%)
Aug 16, 2007
27.84
30.10
27.84
29.84
133,801
+1.50(+5.29%)
Aug 15, 2007
28.00
28.74
28.00
28.34
60,990
+0.14(+0.50%)
Aug 14, 2007
28.30
28.55
28.12
28.20
33,610
-0.05(-0.18%)
Aug 13, 2007
29.31
29.36
27.86
28.25
103,653
-0.89(-3.05%)
Aug 10, 2007
28.80
29.75
28.51
29.14
177,135
-0.06(-0.21%)
Aug 09, 2007
28.48
30.00
28.48
29.20
151,011
-0.69(-2.31%)
Aug 08, 2007
29.66
30.72
29.25
29.89
157,354
+0.52(+1.77%)
Aug 07, 2007
29.14
30.59
28.68
29.37
100,620
+0.07(+0.24%)
Aug 06, 2007
27.64
29.76
27.31
29.30
176,919
+1.74(+6.31%)
Aug 03, 2007
27.58
28.84
27.26
27.56
150,601
-0.98(-3.43%)
Aug 02, 2007
28.48
28.87
28.26
28.54
97,846
+0.17(+0.60%)
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
.