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 (%)
Aug 31, 2006
32.50
32.56
31.78
31.92
37,683
-0.50(-1.54%)
Aug 30, 2006
31.49
32.49
31.38
32.42
33,921
+1.02(+3.25%)
Aug 29, 2006
30.76
31.48
30.47
31.40
30,224
+0.53(+1.72%)
Aug 28, 2006
30.18
31.20
30.18
30.87
36,381
+0.60(+1.98%)
Aug 25, 2006
30.77
31.00
30.15
30.27
53,153
-0.67(-2.17%)
Aug 24, 2006
30.65
30.95
30.65
30.94
9,073
+0.34(+1.11%)
Aug 23, 2006
31.61
31.61
30.55
30.60
23,291
-1.08(-3.41%)
Aug 22, 2006
31.31
31.73
31.31
31.68
9,737
+0.33(+1.05%)
Aug 21, 2006
31.67
31.76
31.35
31.35
12,552
-0.52(-1.63%)
Aug 18, 2006
32.01
32.01
31.59
31.87
16,613
+0.02(+0.06%)
Aug 17, 2006
31.58
32.07
31.58
31.85
18,704
+0.10(+0.31%)
Aug 16, 2006
31.73
31.96
31.26
31.75
16,945
+0.06(+0.19%)
Aug 15, 2006
31.00
31.73
31.00
31.69
12,450
+0.90(+2.92%)
Aug 14, 2006
31.05
31.54
30.77
30.79
32,799
-0.22(-0.71%)
Aug 11, 2006
31.26
31.26
30.25
31.01
32,019
-0.20(-0.64%)
Aug 10, 2006
30.47
31.62
30.41
31.21
46,093
+0.88(+2.90%)
Aug 09, 2006
30.99
31.49
30.26
30.33
30,390
-0.22(-0.72%)
Aug 08, 2006
31.73
31.83
30.49
30.55
28,934
-0.94(-2.99%)
Aug 07, 2006
31.74
31.98
31.14
31.49
29,203
-0.44(-1.38%)
Aug 04, 2006
31.85
32.53
31.32
31.93
50,106
+0.39(+1.24%)
Aug 03, 2006
31.66
31.66
31.13
31.54
52,414
-0.35(-1.10%)
Aug 02, 2006
31.77
32.07
31.46
31.89
34,166
+0.34(+1.08%)
Aug 01, 2006
31.94
32.03
31.04
31.55
52,761
-0.59(-1.84%)
Jul 31, 2006
31.39
32.24
31.39
32.14
55,416
+0.19(+0.59%)
Jul 28, 2006
31.06
32.06
30.74
31.95
56,021
+1.20(+3.90%)
Jul 27, 2006
31.50
31.50
30.75
30.75
65,918
-0.56(-1.79%)
Jul 26, 2006
30.77
31.47
30.28
31.31
62,287
+0.30(+0.97%)
Jul 25, 2006
30.88
31.47
30.56
31.01
36,603
+0.28(+0.91%)
Jul 24, 2006
30.60
31.39
30.47
30.73
25,982
+0.22(+0.72%)
Jul 21, 2006
30.73
30.96
29.89
30.51
71,203
-0.11(-0.36%)
Jul 20, 2006
31.36
31.36
30.56
30.62
44,898
-0.53(-1.70%)
Jul 19, 2006
30.05
31.42
29.86
31.15
144,322
+1.15(+3.83%)
Jul 18, 2006
30.33
30.60
29.49
30.00
157,596
-0.03(-0.10%)
Jul 17, 2006
30.12
30.44
29.69
30.03
162,807
-0.16(-0.53%)
Jul 14, 2006
29.89
30.34
29.80
30.19
384,799
+0.17(+0.57%)
Jul 13, 2006
31.20
31.23
30.00
30.02
88,267
-0.85(-2.75%)
Jul 12, 2006
31.65
31.91
30.84
30.87
35,308
-0.94(-2.96%)
Jul 11, 2006
31.89
31.99
31.40
31.81
53,976
-0.21(-0.66%)
Jul 10, 2006
31.77
32.36
31.77
32.02
40,127
+0.12(+0.38%)
Jul 07, 2006
32.75
32.75
31.71
31.90
83,808
-1.03(-3.13%)
Jul 06, 2006
32.74
33.22
32.74
32.93
82,197
+0.22(+0.67%)
Jul 05, 2006
32.92
33.23
32.55
32.71
29,385
-0.46(-1.39%)
Jul 03, 2006
33.56
33.56
32.88
33.17
19,163
-0.13(-0.39%)
Jun 30, 2006
33.21
33.75
32.50
33.30
65,261
+0.10(+0.30%)
Jun 29, 2006
32.38
33.20
32.25
33.20
47,800
+0.90(+2.79%)
Jun 28, 2006
32.11
32.40
31.41
32.30
68,233
+0.39(+1.22%)
Jun 27, 2006
31.89
32.41
31.83
31.91
30,287
-0.06(-0.19%)
Jun 26, 2006
32.01
32.02
31.11
31.97
154,100
+0.23(+0.72%)
Jun 23, 2006
32.23
32.23
31.74
31.74
41,778
-0.57(-1.76%)
Jun 22, 2006
32.66
32.85
32.19
32.31
124,450
-0.37(-1.13%)
Jun 21, 2006
31.75
32.95
31.59
32.68
59,917
+0.90(+2.83%)
Jun 20, 2006
32.30
32.45
31.55
31.78
82,077
-0.56(-1.73%)
Jun 19, 2006
33.37
33.37
32.27
32.34
160,055
-0.78(-2.36%)
Jun 16, 2006
33.03
33.54
32.86
33.12
175,750
+0.10(+0.30%)
Jun 15, 2006
32.75
33.24
32.37
33.02
55,553
+0.66(+2.04%)
Jun 14, 2006
33.02
33.05
32.25
32.36
43,280
-0.75(-2.27%)
Jun 13, 2006
32.65
33.58
32.65
33.11
45,657
+0.32(+0.98%)
Jun 12, 2006
32.89
33.24
32.64
32.79
43,888
+0.07(+0.21%)
Jun 09, 2006
32.76
33.34
32.72
32.72
36,490
-0.76(-2.27%)
Jun 08, 2006
32.43
33.63
32.30
33.48
30,476
+0.98(+3.02%)
Jun 07, 2006
32.54
32.85
32.41
32.50
28,438
+0.04(+0.12%)
Jun 06, 2006
32.25
32.52
32.22
32.46
23,067
+0.21(+0.65%)
Jun 05, 2006
32.74
32.86
32.20
32.25
86,054
-0.64(-1.95%)
Jun 02, 2006
33.12
33.52
32.75
32.89
21,887
-0.57(-1.70%)
Jun 01, 2006
32.41
33.48
32.38
33.46
36,886
+1.19(+3.69%)
May 31, 2006
32.11
32.79
31.98
32.27
42,221
+0.14(+0.44%)
May 30, 2006
32.78
32.86
32.03
32.13
37,001
-0.80(-2.43%)
May 26, 2006
32.77
33.22
32.68
32.93
18,707
+0.19(+0.58%)
May 25, 2006
32.29
32.88
31.77
32.74
31,689
+0.55(+1.71%)
May 24, 2006
32.13
32.50
31.53
32.19
48,765
+0.03(+0.09%)
May 23, 2006
33.24
33.82
32.13
32.16
23,627
-0.96(-2.90%)
May 22, 2006
32.75
33.51
32.26
33.12
33,449
+0.14(+0.42%)
May 19, 2006
32.91
33.15
32.55
32.98
30,993
-0.06(-0.18%)
May 18, 2006
33.15
33.50
32.97
33.04
37,120
+0.07(+0.21%)
May 17, 2006
32.74
33.27
32.74
32.97
49,203
-0.05(-0.15%)
May 16, 2006
33.34
33.52
32.90
33.02
20,678
-0.36(-1.08%)
May 15, 2006
33.01
33.66
32.88
33.38
91,631
+0.18(+0.54%)
May 12, 2006
33.50
33.57
33.05
33.20
71,411
-0.40(-1.19%)
May 11, 2006
33.86
33.95
33.50
33.60
59,548
-0.31(-0.91%)
May 10, 2006
33.92
34.12
33.75
33.91
75,319
-0.07(-0.21%)
May 09, 2006
33.89
34.14
33.87
33.98
21,371
-0.02(-0.06%)
May 08, 2006
33.79
34.03
33.70
34.00
37,759
-0.01(-0.03%)
May 05, 2006
33.92
34.27
33.70
34.01
160,148
+0.30(+0.89%)
May 04, 2006
33.81
34.18
33.53
33.71
79,269
-0.20(-0.59%)
May 03, 2006
33.71
33.95
33.63
33.91
48,973
+0.11(+0.33%)
May 02, 2006
33.88
33.88
33.50
33.80
85,887
+0.05(+0.15%)
May 01, 2006
33.90
34.11
33.62
33.75
106,935
-0.25(-0.74%)
Apr 28, 2006
33.50
34.00
33.50
34.00
20,400
+0.37(+1.10%)
Apr 27, 2006
33.70
33.75
33.04
33.63
47,677
-0.20(-0.59%)
Apr 26, 2006
33.77
33.83
33.39
33.83
23,543
+0.24(+0.71%)
Apr 25, 2006
33.49
33.89
33.36
33.59
13,978
+0.06(+0.18%)
Apr 24, 2006
33.88
34.00
33.40
33.53
62,629
-0.35(-1.03%)
Apr 21, 2006
34.28
34.28
33.50
33.88
58,934
-0.11(-0.32%)
Apr 20, 2006
34.08
34.19
33.90
33.99
50,752
-0.09(-0.26%)
Apr 19, 2006
34.45
34.56
33.92
34.08
39,368
-0.12(-0.35%)
Apr 18, 2006
34.06
34.38
33.87
34.20
65,760
+0.20(+0.59%)
Apr 17, 2006
33.90
34.10
33.49
34.00
95,903
+0.00(+0.00%)
Apr 13, 2006
34.48
34.48
33.75
34.00
108,954
-0.88(-2.52%)
Apr 12, 2006
35.33
35.34
34.62
34.88
28,017
-0.45(-1.27%)
Apr 11, 2006
36.34
36.34
35.21
35.33
17,341
-1.27(-3.47%)
Apr 10, 2006
36.56
36.88
36.33
36.60
29,430
-0.10(-0.27%)
Apr 07, 2006
37.40
37.40
36.53
36.70
31,963
-0.56(-1.50%)
Apr 06, 2006
36.78
37.41
36.78
37.26
24,489
+0.12(+0.32%)
Apr 05, 2006
37.05
37.36
36.98
37.14
29,629
-0.10(-0.27%)
Apr 04, 2006
36.60
37.30
36.49
37.24
29,755
+0.53(+1.44%)
Apr 03, 2006
36.54
36.80
36.46
36.71
31,527
+0.21(+0.58%)
Mar 31, 2006
36.24
36.50
36.08
36.50
29,383
+0.26(+0.72%)
Mar 30, 2006
36.23
36.36
36.01
36.24
13,610
+0.01(+0.03%)
Mar 29, 2006
35.68
36.24
35.59
36.23
35,533
+0.48(+1.34%)
Mar 28, 2006
35.96
35.96
35.56
35.75
26,767
+0.04(+0.11%)
Mar 27, 2006
36.01
36.01
35.63
35.71
14,146
-0.43(-1.19%)
Mar 24, 2006
35.67
36.15
35.67
36.14
10,622
+0.48(+1.35%)
Mar 23, 2006
35.83
35.83
35.49
35.66
20,200
+0.00(+0.00%)
Mar 22, 2006
35.31
35.95
35.31
35.66
50,800
+0.15(+0.42%)
Mar 21, 2006
35.86
36.10
35.30
35.51
52,340
-0.62(-1.72%)
Mar 20, 2006
36.09
36.21
35.68
36.13
26,229
-0.11(-0.30%)
Mar 17, 2006
35.99
36.39
35.49
36.24
104,330
+0.38(+1.06%)
Mar 16, 2006
35.85
35.99
35.51
35.86
13,318
+0.20(+0.56%)
Mar 15, 2006
35.85
35.92
35.29
35.66
21,926
-0.14(-0.39%)
Mar 14, 2006
35.08
35.80
34.41
35.80
42,536
+0.87(+2.49%)
Mar 13, 2006
35.15
35.43
34.89
34.93
29,954
+0.16(+0.46%)
Mar 10, 2006
34.43
35.08
34.43
34.77
17,703
+0.20(+0.58%)
Mar 09, 2006
34.62
34.74
34.40
34.57
23,110
-0.06(-0.17%)
Mar 08, 2006
34.34
34.89
34.22
34.63
17,264
+0.13(+0.38%)
Mar 07, 2006
35.02
35.03
34.25
34.50
48,823
-0.60(-1.71%)
Mar 06, 2006
35.20
35.45
34.98
35.10
48,977
-0.20(-0.57%)
Mar 03, 2006
35.25
35.65
35.20
35.30
29,656
-0.03(-0.08%)
Mar 02, 2006
35.69
35.79
35.09
35.33
33,063
-0.23(-0.65%)
Mar 01, 2006
35.52
36.06
35.50
35.56
45,131
+0.00(+0.00%)
Feb 28, 2006
35.74
35.67
35.33
35.56
29,113
-0.18(-0.50%)
Feb 27, 2006
35.98
36.27
35.52
35.74
61,458
+0.13(+0.37%)
Feb 24, 2006
35.70
35.73
35.39
35.61
18,896
+0.07(+0.20%)
Feb 23, 2006
35.31
35.94
35.31
35.54
34,675
-0.01(-0.03%)
Feb 22, 2006
34.95
35.55
34.95
35.55
29,048
+0.51(+1.46%)
Feb 21, 2006
35.58
35.58
35.04
35.04
18,509
-0.17(-0.48%)
Feb 17, 2006
35.80
35.83
35.05
35.21
70,768
-0.41(-1.15%)
Feb 16, 2006
35.29
35.70
35.11
35.62
21,400
+0.30(+0.85%)
Feb 15, 2006
35.05
35.36
34.76
35.32
21,267
+0.07(+0.20%)
Feb 14, 2006
34.50
35.51
34.50
35.25
33,590
+0.75(+2.17%)
Feb 13, 2006
34.71
34.98
34.50
34.50
23,203
-0.50(-1.43%)
Feb 10, 2006
34.77
35.00
34.40
35.00
42,057
+0.18(+0.52%)
Feb 09, 2006
35.00
35.12
34.49
34.82
42,484
+0.14(+0.40%)
Feb 08, 2006
34.79
35.10
34.52
34.68
45,066
-0.17(-0.49%)
Feb 07, 2006
34.74
35.20
34.74
34.85
69,761
-0.14(-0.40%)
Feb 06, 2006
34.94
35.00
34.87
34.99
32,507
-0.09(-0.26%)
Feb 03, 2006
35.14
35.17
34.23
35.08
57,466
-0.23(-0.65%)
Feb 02, 2006
35.86
35.89
35.16
35.31
41,982
-0.70(-1.94%)
Feb 01, 2006
36.32
36.46
35.75
36.01
30,632
-0.43(-1.18%)
Jan 31, 2006
36.29
36.45
36.00
36.44
26,528
+0.09(+0.25%)
Jan 30, 2006
36.76
36.80
36.30
36.35
28,619
-0.60(-1.62%)
Jan 27, 2006
37.00
37.09
36.77
36.95
20,307
+0.23(+0.63%)
Jan 26, 2006
36.73
36.75
36.56
36.72
27,957
+0.09(+0.25%)
Jan 25, 2006
36.70
37.10
36.33
36.63
26,315
-0.05(-0.14%)
Jan 24, 2006
36.53
36.82
36.45
36.68
42,009
+0.17(+0.47%)
Jan 23, 2006
36.70
36.80
36.45
36.51
32,604
-0.05(-0.14%)
Jan 20, 2006
37.65
37.65
36.27
36.56
101,872
-1.02(-2.71%)
Jan 19, 2006
37.03
37.63
37.03
37.58
78,905
+0.78(+2.12%)
Jan 18, 2006
36.58
37.16
36.58
36.80
78,588
+0.13(+0.35%)
Jan 17, 2006
37.07
37.19
36.41
36.67
10,490
-0.30(-0.81%)
Jan 13, 2006
36.86
37.25
36.86
36.97
25,183
+0.00(+0.00%)
Jan 12, 2006
36.71
37.00
36.71
36.97
29,500
+0.07(+0.19%)
Jan 11, 2006
37.55
37.55
36.44
36.90
35,046
-0.75(-1.99%)
Jan 10, 2006
37.21
38.00
37.02
37.65
18,652
+0.29(+0.78%)
Jan 09, 2006
37.15
37.55
36.92
37.36
78,908
+0.03(+0.08%)
Jan 06, 2006
37.46
37.69
37.17
37.33
28,935
+0.04(+0.11%)
Jan 05, 2006
37.61
37.78
37.28
37.29
14,711
-0.40(-1.06%)
Jan 04, 2006
37.28
38.09
37.13
37.69
32,003
+0.16(+0.43%)
Jan 03, 2006
37.09
37.62
36.51
37.53
53,591
+0.63(+1.71%)
Dec 30, 2005
37.12
37.34
36.90
36.90
29,937
-0.15(-0.40%)
Dec 29, 2005
37.32
37.57
37.00
37.05
14,308
-0.20(-0.54%)
Dec 28, 2005
37.16
37.53
37.00
37.25
14,600
+0.13(+0.35%)
Dec 27, 2005
37.44
37.53
37.01
37.12
25,300
-0.29(-0.78%)
Dec 23, 2005
36.99
37.49
36.99
37.41
8,562
+0.37(+1.00%)
Dec 22, 2005
37.44
37.70
36.63
37.04
66,297
-0.06(-0.16%)
Dec 21, 2005
36.59
37.19
36.56
37.10
62,819
+0.72(+1.98%)
Dec 20, 2005
36.38
36.94
36.32
36.38
22,072
-0.16(-0.44%)
Dec 19, 2005
36.75
37.04
36.33
36.54
42,947
-0.52(-1.40%)
Dec 16, 2005
37.06
37.18
36.92
37.06
72,474
+0.09(+0.24%)
Dec 15, 2005
37.76
37.76
36.93
36.97
44,093
-0.66(-1.75%)
Dec 14, 2005
37.42
38.07
37.33
37.63
36,671
+0.32(+0.86%)
Dec 13, 2005
37.47
37.56
36.91
37.31
51,542
-0.12(-0.32%)
Dec 12, 2005
38.63
38.68
37.19
37.43
99,111
-0.99(-2.58%)
Dec 09, 2005
38.19
38.69
38.02
38.42
53,975
+0.24(+0.63%)
Dec 08, 2005
37.85
38.71
37.55
38.18
94,379
+0.23(+0.61%)
Dec 07, 2005
37.30
37.98
37.17
37.95
79,335
+0.75(+2.02%)
Dec 06, 2005
37.08
37.37
36.95
37.20
130,308
+0.21(+0.57%)
Dec 05, 2005
37.08
37.08
36.65
36.99
55,576
-0.01(-0.03%)
Dec 02, 2005
37.00
37.18
36.59
37.00
54,262
-0.03(-0.08%)
Dec 01, 2005
37.16
37.24
36.96
37.03
63,168
-0.07(-0.19%)
Nov 30, 2005
37.15
37.42
36.82
37.10
73,075
+0.10(+0.27%)
Nov 29, 2005
36.95
37.35
36.66
37.00
159,086
+0.22(+0.60%)
Nov 28, 2005
37.30
37.30
36.66
36.78
102,626
-0.52(-1.39%)
Nov 25, 2005
37.41
37.41
37.24
37.30
11,227
-0.11(-0.29%)
Nov 23, 2005
36.70
37.47
36.58
37.41
36,887
+0.55(+1.49%)
Nov 22, 2005
37.20
37.23
36.76
36.86
45,593
-0.59(-1.58%)
Nov 21, 2005
37.70
37.70
37.26
37.45
29,557
-0.12(-0.32%)
Nov 18, 2005
38.37
38.37
37.35
37.57
47,465
-0.45(-1.18%)
Nov 17, 2005
36.34
38.38
36.34
38.02
113,048
+1.52(+4.16%)
Nov 16, 2005
36.98
36.98
36.03
36.50
29,143
-0.56(-1.51%)
Nov 15, 2005
37.17
37.53
36.97
37.06
25,754
-0.11(-0.30%)
Nov 14, 2005
38.00
38.19
37.06
37.17
45,181
-0.83(-2.18%)
Nov 11, 2005
36.75
38.28
36.70
38.00
76,187
+1.20(+3.26%)
Nov 10, 2005
35.72
37.13
35.52
36.80
48,466
+1.09(+3.05%)
Nov 09, 2005
35.07
35.81
35.07
35.71
35,181
+0.49(+1.39%)
Nov 08, 2005
35.35
35.74
35.16
35.22
37,352
-0.33(-0.93%)
Nov 07, 2005
35.30
35.73
35.11
35.55
24,392
+0.10(+0.28%)
Nov 04, 2005
35.06
35.54
34.97
35.45
19,912
+0.40(+1.14%)
Nov 03, 2005
35.68
35.71
34.97
35.05
45,994
-0.45(-1.27%)
Nov 02, 2005
34.60
35.50
34.58
35.50
29,977
+0.60(+1.72%)
Nov 01, 2005
34.87
35.25
34.73
34.90
30,211
-0.17(-0.48%)
Oct 31, 2005
34.97
35.64
34.36
35.07
98,659
+0.16(+0.46%)
Oct 28, 2005
33.47
34.99
33.32
34.91
95,969
+1.59(+4.77%)
Oct 27, 2005
33.09
33.48
33.02
33.32
44,333
+0.11(+0.33%)
Oct 26, 2005
33.67
33.90
32.77
33.21
55,147
-0.79(-2.32%)
Oct 25, 2005
33.68
34.00
33.44
34.00
37,685
+0.20(+0.59%)
Oct 24, 2005
33.51
33.80
33.42
33.80
52,873
+0.15(+0.45%)
Oct 21, 2005
33.20
33.98
33.20
33.65
31,014
+0.23(+0.69%)
Oct 20, 2005
33.86
33.95
33.22
33.42
23,128
-0.75(-2.19%)
Oct 19, 2005
33.15
34.17
32.93
34.17
60,899
+0.94(+2.83%)
Oct 18, 2005
33.23
33.59
33.07
33.23
40,554
-0.03(-0.09%)
Oct 17, 2005
33.29
33.48
33.00
33.26
45,030
-0.03(-0.09%)
Oct 14, 2005
32.66
33.57
32.66
33.29
102,076
+0.79(+2.43%)
Oct 13, 2005
32.35
32.75
32.15
32.50
89,061
-0.01(-0.03%)
Oct 12, 2005
32.81
32.81
32.00
32.51
48,475
-0.25(-0.76%)
Oct 11, 2005
32.88
33.05
32.55
32.76
35,458
+0.13(+0.40%)
Oct 10, 2005
32.69
32.76
32.29
32.63
30,736
+0.11(+0.34%)
Oct 07, 2005
32.40
32.63
32.15
32.52
59,981
+0.11(+0.34%)
Oct 06, 2005
32.38
32.70
32.27
32.41
29,407
+0.02(+0.06%)
Oct 05, 2005
33.79
33.86
32.39
32.39
62,801
-1.48(-4.37%)
Oct 04, 2005
34.25
34.75
33.87
33.87
32,048
-0.57(-1.66%)
Oct 03, 2005
34.28
34.63
34.23
34.44
44,135
+0.11(+0.32%)
Sep 30, 2005
34.10
34.80
33.80
34.33
68,896
+0.03(+0.09%)
Sep 29, 2005
33.50
34.36
33.35
34.30
56,146
+0.67(+1.99%)
Sep 28, 2005
33.71
33.94
33.15
33.63
32,358
-0.21(-0.62%)
Sep 27, 2005
33.99
34.00
33.46
33.84
35,428
-0.15(-0.44%)
Sep 26, 2005
33.96
34.28
33.72
33.99
44,181
+0.36(+1.07%)
Sep 23, 2005
33.63
33.96
33.00
33.63
26,941
+0.30(+0.90%)
Sep 22, 2005
33.33
33.54
32.52
33.33
70,666
+0.68(+2.08%)
Sep 21, 2005
32.80
33.00
32.51
32.65
45,917
-0.35(-1.06%)
Sep 20, 2005
33.41
33.71
32.41
33.00
65,136
-0.41(-1.23%)
Sep 19, 2005
33.73
33.78
33.27
33.41
28,783
-0.41(-1.21%)
Sep 16, 2005
33.67
33.82
33.33
33.82
96,582
+0.42(+1.26%)
Sep 15, 2005
34.15
34.15
33.28
33.40
55,424
-0.55(-1.62%)
Sep 14, 2005
34.51
34.70
33.85
33.95
80,700
-0.55(-1.59%)
Sep 13, 2005
34.70
34.70
34.45
34.50
39,594
-0.41(-1.17%)
Sep 12, 2005
35.30
35.49
34.43
34.91
105,027
-0.47(-1.33%)
Sep 09, 2005
35.41
35.71
35.04
35.38
62,807
+0.23(+0.65%)
Sep 08, 2005
34.72
35.15
34.60
35.15
34,332
+0.27(+0.77%)
Sep 07, 2005
34.00
35.12
34.00
34.88
82,176
+0.72(+2.11%)
Sep 06, 2005
33.51
34.40
33.51
34.16
31,082
+0.49(+1.46%)
Sep 02, 2005
33.55
33.67
33.49
33.67
24,189
+0.06(+0.18%)
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
.