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 (%)
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%)
Jan 02, 2004
22.64
22.64
22.20
22.20
19,800
-0.33(-1.46%)
Dec 31, 2003
23.21
23.25
22.51
22.53
48,500
-0.74(-3.18%)
Dec 30, 2003
23.34
23.47
23.15
23.27
82,220
-0.17(-0.73%)
Dec 29, 2003
23.00
23.50
22.88
23.44
60,710
+0.37(+1.60%)
Dec 26, 2003
23.19
23.25
22.64
23.07
8,985
+0.25(+1.10%)
Dec 24, 2003
22.56
22.89
22.56
22.82
37,602
+0.25(+1.11%)
Dec 23, 2003
22.00
22.81
22.00
22.57
61,951
+0.37(+1.67%)
Dec 22, 2003
22.20
22.50
22.13
22.20
43,860
-0.10(-0.45%)
Dec 19, 2003
23.09
23.19
22.26
22.30
22,431
-0.34(-1.50%)
Dec 18, 2003
23.03
23.03
22.34
22.64
25,535
+0.13(+0.58%)
Dec 17, 2003
22.48
23.03
22.06
22.51
66,329
+0.26(+1.17%)
Dec 16, 2003
22.45
22.76
21.90
22.25
45,451
+0.20(+0.91%)
Dec 15, 2003
23.47
23.47
22.00
22.05
52,898
-0.70(-3.08%)
Dec 12, 2003
22.00
22.89
22.00
22.75
42,506
+0.56(+2.52%)
Dec 11, 2003
43.31
23.00
21.50
22.19
67,145
-21.06(-48.69%)
Dec 09, 2003
43.64
43.64
42.70
43.25
26,653
+0.01(+0.03%)
Dec 08, 2003
43.80
43.99
42.78
43.24
14,121
+0.40(+0.93%)
Dec 05, 2003
42.44
43.57
42.41
42.84
12,512
+0.40(+0.94%)
Dec 04, 2003
43.11
43.11
42.10
42.44
10,602
-0.16(-0.38%)
Dec 03, 2003
43.24
43.25
42.40
42.60
7,864
-0.09(-0.21%)
Dec 02, 2003
42.50
43.10
42.41
42.69
28,840
+0.18(+0.42%)
Dec 01, 2003
42.58
42.91
41.74
42.51
23,206
+0.11(+0.26%)
Nov 28, 2003
42.45
42.45
42.02
42.40
5,198
-0.04(-0.09%)
Nov 26, 2003
42.11
42.48
41.95
42.44
12,140
+0.45(+1.07%)
Nov 25, 2003
41.63
42.13
41.25
41.99
4,690
+0.12(+0.29%)
Nov 24, 2003
40.84
42.19
40.84
41.87
14,813
+0.87(+2.12%)
Nov 21, 2003
40.85
41.34
40.84
41.00
17,298
+0.15(+0.37%)
Nov 20, 2003
41.01
42.17
40.85
40.85
14,008
-0.16(-0.39%)
Nov 19, 2003
41.33
42.00
41.01
41.01
18,176
-0.36(-0.87%)
Nov 18, 2003
41.62
42.00
41.37
41.37
5,686
-0.24(-0.58%)
Nov 17, 2003
41.87
42.32
41.61
41.61
13,546
-0.26(-0.62%)
Nov 14, 2003
42.11
42.98
41.87
41.87
9,645
-0.78(-1.83%)
Nov 13, 2003
43.00
43.00
42.30
42.65
13,596
-0.32(-0.74%)
Nov 12, 2003
41.85
43.00
41.85
42.97
13,748
+0.92(+2.19%)
Nov 11, 2003
42.70
42.75
41.80
42.05
18,181
-1.04(-2.41%)
Nov 10, 2003
43.25
43.49
42.70
43.09
32,091
-0.24(-0.55%)
Nov 07, 2003
44.00
44.13
43.26
43.33
35,580
+0.34(+0.79%)
Nov 06, 2003
42.50
43.70
42.11
42.99
33,650
+0.61(+1.44%)
Nov 05, 2003
41.84
42.50
41.74
42.38
23,763
+0.43(+1.03%)
Nov 04, 2003
42.50
42.68
41.95
41.95
20,113
-0.54(-1.27%)
Nov 03, 2003
42.75
42.95
41.55
42.49
23,612
+0.27(+0.64%)
Oct 31, 2003
42.05
43.50
42.05
42.22
38,400
+0.65(+1.56%)
Oct 30, 2003
41.30
42.00
41.40
41.57
28,078
+0.27(+0.65%)
Oct 29, 2003
41.75
41.75
40.20
41.30
31,198
+0.20(+0.49%)
Oct 28, 2003
41.25
41.30
40.75
41.10
24,100
+0.11(+0.27%)
Oct 27, 2003
41.80
41.98
40.35
40.99
56,600
-0.81(-1.94%)
Oct 24, 2003
42.27
42.27
41.67
41.80
14,800
-0.05(-0.12%)
Oct 23, 2003
42.59
42.59
41.71
41.85
61,600
-0.45(-1.07%)
Oct 22, 2003
42.20
42.68
42.20
42.30
66,100
+0.08(+0.19%)
Oct 21, 2003
42.29
42.50
41.80
42.22
80,055
+0.62(+1.49%)
Oct 20, 2003
44.10
44.59
40.64
41.60
427,693
-2.48(-5.63%)
Oct 17, 2003
46.59
46.65
44.08
44.08
122,086
-2.57(-5.51%)
Oct 16, 2003
46.77
47.00
46.57
46.65
47,200
-0.12(-0.26%)
Oct 15, 2003
47.71
48.30
46.72
46.77
41,164
-0.97(-2.03%)
Oct 14, 2003
48.89
49.30
47.66
47.74
38,630
-0.31(-0.65%)
Oct 13, 2003
48.50
49.72
47.59
48.05
65,558
-0.16(-0.33%)
Oct 10, 2003
46.30
48.23
46.22
48.21
49,994
+2.94(+6.49%)
Oct 09, 2003
45.70
46.21
45.27
45.27
12,539
-0.42(-0.92%)
Oct 08, 2003
45.41
45.75
45.30
45.69
19,900
+0.09(+0.20%)
Oct 07, 2003
45.70
45.70
45.29
45.60
9,700
+0.02(+0.04%)
Oct 06, 2003
45.46
45.65
45.16
45.58
15,380
+0.18(+0.40%)
Oct 03, 2003
45.05
45.46
44.98
45.40
40,821
+0.40(+0.89%)
Oct 02, 2003
44.64
45.03
44.54
45.00
11,656
+0.36(+0.81%)
Oct 01, 2003
45.00
45.04
44.00
44.64
27,000
+0.13(+0.29%)
Sep 30, 2003
45.70
45.70
44.32
44.51
22,000
-1.04(-2.28%)
Sep 29, 2003
45.40
45.70
44.65
45.55
14,794
+0.55(+1.22%)
Sep 26, 2003
45.30
45.45
44.90
45.00
30,007
-0.15(-0.33%)
Sep 25, 2003
45.28
45.49
45.00
45.15
25,652
-0.08(-0.18%)
Sep 24, 2003
45.00
45.35
45.23
45.23
16,399
+0.23(+0.51%)
Sep 23, 2003
45.15
45.17
44.30
45.00
50,950
+0.50(+1.12%)
Sep 22, 2003
45.00
45.34
44.50
44.50
32,358
-0.99(-2.18%)
Sep 19, 2003
45.68
45.79
45.01
45.49
20,600
-0.01(-0.02%)
Sep 18, 2003
45.99
45.99
45.47
45.50
29,658
+0.10(+0.22%)
Sep 17, 2003
44.32
45.99
44.32
45.40
51,838
+1.21(+2.74%)
Sep 16, 2003
44.25
44.66
43.66
44.19
13,052
+0.10(+0.23%)
Sep 15, 2003
43.82
44.23
43.20
44.09
9,700
+0.08(+0.18%)
Sep 12, 2003
43.59
44.28
43.01
44.01
55,900
+0.16(+0.36%)
Sep 11, 2003
43.35
43.85
43.00
43.85
26,500
+0.85(+1.98%)
Sep 10, 2003
42.85
43.45
42.85
43.00
41,800
-0.06(-0.14%)
Sep 09, 2003
43.46
43.74
43.06
43.06
17,600
+0.03(+0.07%)
Sep 08, 2003
43.26
43.49
43.00
43.03
27,400
+0.02(+0.05%)
Sep 05, 2003
43.00
43.45
42.84
43.01
18,100
-0.22(-0.51%)
Sep 04, 2003
43.71
43.73
43.00
43.23
8,000
-0.50(-1.14%)
Sep 03, 2003
42.95
43.74
42.95
43.73
11,100
+0.52(+1.20%)
Sep 02, 2003
42.35
43.50
41.38
43.21
15,600
+1.23(+2.93%)
Aug 29, 2003
41.99
42.35
41.95
41.98
3,900
+0.04(+0.10%)
Aug 28, 2003
42.21
42.21
41.41
41.94
9,100
-0.02(-0.05%)
Aug 27, 2003
41.50
42.00
40.40
41.96
9,600
+0.53(+1.28%)
Aug 26, 2003
41.88
41.99
41.15
41.43
3,500
-0.33(-0.79%)
Aug 25, 2003
41.65
42.23
41.15
41.76
10,000
+0.11(+0.26%)
Aug 22, 2003
42.41
42.41
40.66
41.65
14,900
-0.61(-1.44%)
Aug 21, 2003
41.41
42.35
40.65
42.26
23,700
+1.22(+2.97%)
Aug 20, 2003
40.65
41.80
40.07
41.04
47,900
+0.34(+0.84%)
Aug 19, 2003
39.75
40.95
39.67
40.70
17,100
+1.03(+2.60%)
Aug 18, 2003
39.49
39.97
37.65
39.67
21,000
+0.67(+1.72%)
Aug 15, 2003
38.40
39.06
38.40
39.00
5,800
+0.45(+1.17%)
Aug 14, 2003
38.49
38.55
38.27
38.55
11,100
+0.20(+0.52%)
Aug 13, 2003
38.35
38.49
38.26
38.35
12,800
+0.17(+0.44%)
Aug 12, 2003
37.99
38.24
37.86
38.18
5,400
+0.09(+0.24%)
Aug 11, 2003
38.10
38.44
37.62
38.09
17,400
+0.19(+0.50%)
Aug 08, 2003
37.74
38.49
37.50
37.90
7,400
-0.30(-0.79%)
Aug 07, 2003
37.35
38.22
37.35
38.20
19,900
+0.48(+1.27%)
Aug 06, 2003
37.70
38.00
37.33
37.72
12,900
-0.25(-0.66%)
Aug 05, 2003
37.80
37.98
37.51
37.97
18,600
+0.26(+0.69%)
Aug 04, 2003
37.57
38.33
37.50
37.71
13,200
-0.17(-0.45%)
Aug 01, 2003
38.20
38.29
37.72
37.88
4,000
-0.32(-0.84%)
Jul 31, 2003
37.76
38.48
37.61
38.20
8,900
+0.27(+0.71%)
Jul 30, 2003
37.50
38.37
37.50
37.93
7,000
-0.09(-0.24%)
Jul 29, 2003
37.65
38.37
37.58
38.02
15,700
-0.20(-0.52%)
Jul 28, 2003
39.11
39.11
37.45
38.22
47,300
-0.37(-0.96%)
Jul 25, 2003
39.01
39.09
38.11
38.59
11,200
+0.01(+0.03%)
Jul 24, 2003
38.26
39.25
38.03
38.58
24,800
+0.58(+1.53%)
Jul 23, 2003
38.05
38.09
37.79
38.00
10,100
+0.07(+0.18%)
Jul 22, 2003
38.40
38.40
37.58
37.93
10,600
+0.33(+0.88%)
Jul 21, 2003
38.40
38.48
37.30
37.60
15,000
-0.86(-2.23%)
Jul 18, 2003
38.34
38.80
38.21
38.46
48,100
-0.16(-0.41%)
Jul 17, 2003
39.28
39.28
38.43
38.62
8,200
-0.65(-1.66%)
Jul 16, 2003
39.58
39.58
39.01
39.27
13,200
-0.03(-0.08%)
Jul 15, 2003
39.41
39.72
39.23
39.30
13,800
-0.54(-1.36%)
Jul 14, 2003
39.94
39.99
39.27
39.84
30,300
+0.59(+1.50%)
Jul 11, 2003
39.75
40.02
39.22
39.25
30,300
-0.41(-1.03%)
Jul 10, 2003
39.28
39.99
39.28
39.66
11,100
-0.33(-0.83%)
Jul 09, 2003
39.75
40.00
39.25
39.99
13,300
+0.25(+0.63%)
Jul 08, 2003
39.40
40.20
38.90
39.74
19,100
+1.07(+2.77%)
Jul 07, 2003
39.55
39.90
38.67
38.67
20,000
-0.57(-1.45%)
Jul 03, 2003
39.16
39.70
39.03
39.24
12,400
+0.01(+0.02%)
Jul 02, 2003
39.35
40.25
39.20
39.23
27,500
-0.38(-0.96%)
Jul 01, 2003
38.35
39.73
38.10
39.61
30,600
+1.19(+3.10%)
Jun 30, 2003
38.38
38.77
37.00
38.42
39,382
+1.18(+3.17%)
Jun 27, 2003
37.58
38.14
36.86
37.24
9,404
-0.50(-1.32%)
Jun 26, 2003
36.86
38.57
36.85
37.74
15,700
+0.02(+0.05%)
Jun 25, 2003
37.88
37.88
36.71
37.72
18,200
+0.08(+0.21%)
Jun 24, 2003
36.97
37.66
36.75
37.64
23,600
+0.84(+2.28%)
Jun 23, 2003
36.90
37.06
36.72
36.80
12,400
-0.10(-0.27%)
Jun 20, 2003
37.13
37.81
36.51
36.90
14,200
-0.26(-0.70%)
Jun 19, 2003
38.74
38.74
37.08
37.16
32,800
-1.29(-3.36%)
Jun 18, 2003
39.04
39.04
38.15
38.45
10,800
-0.52(-1.33%)
Jun 17, 2003
37.88
39.42
37.88
38.97
24,500
+1.09(+2.88%)
Jun 16, 2003
36.91
37.88
36.90
37.88
20,900
+0.98(+2.66%)
Jun 13, 2003
37.00
37.00
36.45
36.90
4,400
-0.01(-0.02%)
Jun 12, 2003
35.84
37.04
35.84
36.91
12,300
+0.21(+0.57%)
Jun 11, 2003
35.67
36.70
35.61
36.70
43,100
+0.15(+0.41%)
Jun 10, 2003
34.58
36.79
34.58
36.55
28,600
+2.10(+6.10%)
Jun 09, 2003
34.72
34.80
33.90
34.45
22,800
-0.27(-0.78%)
Jun 06, 2003
35.90
36.13
34.59
34.72
25,200
-0.69(-1.95%)
Jun 05, 2003
36.50
36.50
35.34
35.41
20,400
-1.19(-3.25%)
Jun 04, 2003
35.40
37.05
35.40
36.60
17,100
+1.13(+3.19%)
Jun 03, 2003
34.00
35.47
33.98
35.47
15,800
+0.74(+2.13%)
Jun 02, 2003
35.68
35.68
34.41
34.73
22,500
-0.68(-1.92%)
May 30, 2003
36.26
36.50
35.33
35.41
51,800
-1.00(-2.75%)
May 29, 2003
36.80
37.00
36.27
36.41
7,900
-0.39(-1.06%)
May 28, 2003
37.79
38.38
36.30
36.80
31,200
-1.19(-3.13%)
May 27, 2003
37.10
38.17
37.10
37.99
21,400
+0.98(+2.65%)
May 23, 2003
36.11
37.01
35.91
37.01
13,700
+0.48(+1.31%)
May 22, 2003
35.43
36.73
35.43
36.53
28,500
+1.21(+3.43%)
May 21, 2003
35.18
35.37
35.18
35.32
3,900
-0.02(-0.05%)
May 20, 2003
35.21
35.34
34.05
35.34
19,700
+0.18(+0.51%)
May 19, 2003
34.47
35.21
34.30
35.16
7,000
+0.05(+0.14%)
May 16, 2003
34.17
35.12
34.17
35.11
22,300
+0.49(+1.42%)
May 15, 2003
33.92
34.90
33.91
34.62
10,800
+0.51(+1.49%)
May 14, 2003
34.07
34.94
34.00
34.11
26,300
-0.27(-0.78%)
May 13, 2003
34.86
34.86
34.20
34.38
11,500
-0.37(-1.06%)
May 12, 2003
34.56
34.80
34.15
34.75
15,000
+0.25(+0.72%)
May 09, 2003
34.10
34.63
33.83
34.50
17,000
+0.33(+0.97%)
May 08, 2003
35.11
35.11
34.17
34.17
21,400
-0.94(-2.68%)
May 07, 2003
35.50
35.55
35.11
35.11
22,900
-0.36(-1.01%)
May 06, 2003
35.50
35.50
35.12
35.47
21,700
+0.48(+1.37%)
May 05, 2003
35.80
35.80
34.75
34.99
23,400
-0.51(-1.44%)
May 02, 2003
34.80
35.88
34.61
35.50
20,800
+0.15(+0.42%)
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
.