FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
21.03 USD  -0.14 (-0.66%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.99 14.36 13.84 14.20 71,633 +0.22(+1.57%)
Jan 30, 2008 14.16 14.28 13.89 13.98 69,197 -0.06(-0.43%)
Jan 29, 2008 14.11 14.57 13.63 14.04 55,997 -0.24(-1.68%)
Jan 28, 2008 13.50 14.28 13.50 14.28 85,902 +0.72(+5.31%)
Jan 25, 2008 13.68 14.13 13.55 13.56 57,361 +0.08(+0.59%)
Jan 24, 2008 13.93 14.03 13.35 13.48 102,803 -0.19(-1.39%)
Jan 23, 2008 12.49 13.92 12.49 13.67 109,633 +1.18(+9.45%)
Jan 22, 2008 11.83 12.76 11.67 12.49 67,045 +0.16(+1.30%)
Jan 21, 2008 12.03 12.37 11.57 12.33 55,438 +0.00(+0.00%)
Jan 18, 2008 12.03 12.37 11.57 12.33 55,438 +0.18(+1.48%)
Jan 17, 2008 12.37 12.48 11.88 12.15 65,661 -0.27(-2.17%)
Jan 16, 2008 11.70 12.77 11.69 12.42 47,373 +0.49(+4.11%)
Jan 15, 2008 11.95 12.17 11.50 11.93 55,851 -0.06(-0.50%)
Jan 14, 2008 12.52 12.53 11.62 11.99 60,031 -0.53(-4.23%)
Jan 11, 2008 11.69 13.01 11.56 12.52 102,745 +0.94(+8.12%)
Jan 10, 2008 11.50 11.92 11.22 11.58 158,254 +0.11(+0.96%)
Jan 09, 2008 12.78 12.78 10.19 11.47 298,092 -1.98(-14.72%)
Jan 08, 2008 15.22 15.22 13.29 13.45 71,722 -1.56(-10.39%)
Jan 07, 2008 14.55 15.04 14.48 15.01 27,744 +0.66(+4.60%)
Jan 04, 2008 15.50 15.64 14.34 14.35 61,308 -1.15(-7.42%)
Jan 03, 2008 15.76 15.83 15.50 15.50 22,616 -0.10(-0.64%)
Jan 02, 2008 15.42 16.19 15.42 15.60 54,670 +0.10(+0.65%)
Jan 01, 2008 15.75 16.61 15.15 15.50 57,981 +0.00(+0.00%)
Dec 31, 2007 15.75 16.61 15.15 15.50 57,981 -0.51(-3.19%)
Dec 28, 2007 16.01 16.60 15.85 16.01 78,848 +0.23(+1.46%)
Dec 27, 2007 15.54 15.97 15.54 15.78 64,152 +0.06(+0.38%)
Dec 26, 2007 15.30 15.77 14.50 15.72 51,995 +0.23(+1.48%)
Dec 24, 2007 15.12 15.49 15.12 15.49 45,566 +0.34(+2.24%)
Dec 21, 2007 15.00 15.19 14.80 15.15 124,279 +0.15(+1.00%)
Dec 20, 2007 14.72 15.00 14.49 15.00 128,228 +0.34(+2.32%)
Dec 19, 2007 15.59 15.65 14.50 14.66 83,873 -0.99(-6.33%)
Dec 18, 2007 15.81 15.85 15.42 15.65 41,511 -0.15(-0.95%)
Dec 17, 2007 15.64 15.94 15.57 15.80 16,280 +0.20(+1.28%)
Dec 14, 2007 16.33 16.33 15.56 15.60 43,121 -0.60(-3.70%)
Dec 13, 2007 16.04 16.24 16.00 16.20 24,671 +0.10(+0.62%)
Dec 12, 2007 17.00 17.00 16.00 16.10 45,342 -0.83(-4.90%)
Dec 11, 2007 16.96 17.35 16.62 16.93 25,236 -0.41(-2.36%)
Dec 10, 2007 16.95 17.34 16.95 17.34 21,944 +0.45(+2.66%)
Dec 07, 2007 16.84 17.25 16.72 16.89 46,926 -0.06(-0.35%)
Dec 06, 2007 17.00 17.28 16.89 16.95 22,404 +0.00(+0.00%)
Dec 05, 2007 16.82 17.04 16.66 16.95 26,949 +0.20(+1.19%)
Dec 04, 2007 17.33 17.33 16.70 16.75 28,874 -0.42(-2.45%)
Dec 03, 2007 17.04 17.51 17.02 17.17 20,540 +0.04(+0.23%)
Nov 30, 2007 17.82 17.90 17.13 17.13 85,377 -0.61(-3.44%)
Nov 29, 2007 17.64 17.89 17.37 17.74 15,258 +0.19(+1.08%)
Nov 28, 2007 17.28 18.56 17.28 17.55 41,746 +0.13(+0.75%)
Nov 27, 2007 17.23 17.82 17.23 17.42 48,862 +0.19(+1.10%)
Nov 26, 2007 17.42 17.78 17.17 17.23 50,510 -0.63(-3.53%)
Nov 23, 2007 17.29 17.98 17.25 17.86 11,400 +0.39(+2.23%)
Nov 21, 2007 17.05 17.78 17.05 17.47 34,111 +0.35(+2.04%)
Nov 20, 2007 16.65 17.12 16.54 17.12 16,723 +0.49(+2.95%)
Nov 19, 2007 16.83 16.87 15.88 16.63 67,970 -0.17(-1.01%)
Nov 16, 2007 17.11 17.20 16.32 16.80 43,208 -0.34(-1.98%)
Nov 15, 2007 17.04 17.73 16.90 17.14 27,866 +0.03(+0.18%)
Nov 14, 2007 17.68 17.92 17.04 17.11 25,417 -0.58(-3.28%)
Nov 13, 2007 17.50 17.73 17.25 17.69 17,933 +0.21(+1.20%)
Nov 12, 2007 17.40 17.50 17.14 17.48 33,526 +0.22(+1.27%)
Nov 09, 2007 16.80 17.49 16.80 17.26 31,441 +0.09(+0.52%)
Nov 08, 2007 16.87 17.21 16.87 17.17 26,259 +0.37(+2.20%)
Nov 07, 2007 17.13 17.27 16.66 16.80 21,848 -0.41(-2.38%)
Nov 06, 2007 17.39 17.52 17.17 17.21 54,220 -0.17(-0.98%)
Nov 05, 2007 17.11 17.52 17.07 17.38 18,606 +0.19(+1.11%)
Nov 02, 2007 17.56 17.84 16.98 17.19 55,977 -0.50(-2.85%)
Nov 01, 2007 18.35 18.38 17.55 17.70 72,836 -0.63(-3.46%)
Oct 31, 2007 18.53 18.53 18.18 18.33 47,525 -0.12(-0.65%)
Oct 30, 2007 18.53 18.65 18.28 18.45 60,247 -0.02(-0.11%)
Oct 29, 2007 18.96 19.76 18.42 18.47 60,750 -0.54(-2.84%)
Oct 26, 2007 19.47 19.89 18.70 19.01 60,098 -0.36(-1.86%)
Oct 25, 2007 19.60 19.85 19.37 19.37 21,015 -0.28(-1.42%)
Oct 24, 2007 19.69 19.80 19.20 19.65 39,506 -0.09(-0.43%)
Oct 23, 2007 20.13 20.19 19.70 19.74 120,948 -0.31(-1.57%)
Oct 22, 2007 19.95 20.29 19.91 20.05 25,900 +0.04(+0.20%)
Oct 19, 2007 19.95 20.05 19.95 20.01 45,751 +0.02(+0.10%)
Oct 18, 2007 20.02 20.20 19.96 19.99 53,582 -0.11(-0.55%)
Oct 17, 2007 20.34 20.53 19.97 20.10 47,026 +0.10(+0.50%)
Oct 16, 2007 19.96 20.05 19.96 20.00 44,137 -0.02(-0.10%)
Oct 15, 2007 20.02 20.14 19.94 20.02 48,271 -0.15(-0.74%)
Oct 12, 2007 20.42 20.51 20.13 20.17 77,899 -0.18(-0.88%)
Oct 11, 2007 20.02 20.44 20.02 20.35 63,134 +0.31(+1.55%)
Oct 10, 2007 20.25 20.25 19.90 20.04 125,672 -0.76(-3.65%)
Oct 09, 2007 21.03 21.07 20.66 20.80 51,944 -0.25(-1.19%)
Oct 08, 2007 20.95 21.50 20.63 21.05 87,064 +0.05(+0.24%)
Oct 05, 2007 22.00 22.18 20.88 21.00 100,721 -1.13(-5.11%)
Oct 04, 2007 21.82 22.70 21.82 22.13 13,493 +0.25(+1.14%)
Oct 03, 2007 22.63 22.63 21.88 21.88 25,881 -0.21(-0.95%)
Oct 02, 2007 21.74 22.33 21.70 22.09 28,501 +0.42(+1.94%)
Oct 01, 2007 21.44 21.95 21.44 21.67 26,614 +0.21(+0.98%)
Sep 28, 2007 21.70 21.71 21.40 21.46 37,496 -0.31(-1.42%)
Sep 27, 2007 21.59 21.77 21.40 21.77 9,689 +0.13(+0.60%)
Sep 26, 2007 21.55 21.99 21.50 21.64 26,965 +0.05(+0.23%)
Sep 25, 2007 21.55 21.63 21.29 21.59 32,343 -0.09(-0.42%)
Sep 24, 2007 21.90 21.90 21.51 21.68 36,333 -0.17(-0.78%)
Sep 21, 2007 22.89 22.96 21.51 21.85 38,300 -1.05(-4.59%)
Sep 20, 2007 22.75 23.04 22.25 22.90 21,233 -0.05(-0.22%)
Sep 19, 2007 22.42 22.97 22.23 22.95 65,020 +0.49(+2.18%)
Sep 18, 2007 21.89 22.50 21.79 22.46 41,868 +0.67(+3.07%)
Sep 17, 2007 22.00 22.10 21.58 21.79 17,453 -0.20(-0.91%)
Sep 14, 2007 21.88 22.04 21.50 21.99 9,624 +0.13(+0.59%)
Sep 13, 2007 22.02 22.47 21.66 21.86 20,506 -0.10(-0.46%)
Sep 12, 2007 22.17 22.17 21.64 21.96 17,077 -0.11(-0.50%)
Sep 11, 2007 22.12 22.43 21.99 22.07 32,215 +0.16(+0.73%)
Sep 10, 2007 22.00 22.57 21.63 21.91 73,968 +0.07(+0.32%)
Sep 07, 2007 22.39 22.50 21.68 21.84 102,562 -0.66(-2.93%)
Sep 06, 2007 22.47 22.56 22.06 22.50 34,405 +0.16(+0.72%)
Sep 05, 2007 22.43 22.50 22.26 22.34 25,229 -0.15(-0.67%)
Sep 04, 2007 22.49 22.50 22.15 22.49 26,314 +0.02(+0.09%)
Aug 31, 2007 22.86 22.86 22.29 22.47 31,632 +0.27(+1.22%)
Aug 30, 2007 22.20 22.41 22.03 22.20 34,237 -0.03(-0.13%)
Aug 29, 2007 22.32 22.48 22.17 22.23 73,709 +0.00(+0.00%)
Aug 28, 2007 22.16 22.40 21.61 22.23 53,129 -0.13(-0.58%)
Aug 27, 2007 22.48 22.50 22.32 22.36 43,239 -0.10(-0.45%)
Aug 24, 2007 22.52 22.85 22.14 22.46 32,630 +0.10(+0.45%)
Aug 23, 2007 21.85 22.73 21.85 22.36 75,757 +0.60(+2.76%)
Aug 22, 2007 21.80 21.80 21.32 21.76 131,652 +0.10(+0.46%)
Aug 21, 2007 21.97 21.97 21.39 21.66 94,509 +0.21(+0.98%)
Aug 20, 2007 22.00 22.01 21.35 21.45 27,460 -0.37(-1.70%)
Aug 17, 2007 21.93 22.17 20.69 21.82 72,265 +0.29(+1.35%)
Aug 16, 2007 20.46 21.62 20.46 21.53 82,099 +0.46(+2.18%)
Aug 15, 2007 21.10 21.83 21.00 21.07 127,753 -0.12(-0.57%)
Aug 14, 2007 21.37 21.40 21.07 21.19 55,035 -0.04(-0.19%)
Aug 13, 2007 21.55 21.55 21.09 21.23 64,967 +0.32(+1.53%)
Aug 10, 2007 20.98 21.20 20.51 20.91 65,890 -0.36(-1.69%)
Aug 09, 2007 20.82 21.50 20.64 21.27 136,632 +0.32(+1.53%)
Aug 08, 2007 20.39 21.46 19.86 20.95 341,254 +0.63(+3.10%)
Aug 07, 2007 21.08 21.19 19.90 20.32 129,848 -0.81(-3.83%)
Aug 06, 2007 20.68 21.28 20.02 21.13 101,579 +0.60(+2.92%)
Aug 03, 2007 20.49 21.18 20.29 20.53 126,817 +0.16(+0.79%)
Aug 02, 2007 20.60 20.95 20.29 20.37 125,184 -0.08(-0.39%)
Aug 01, 2007 20.50 20.81 20.30 20.45 152,683 -0.09(-0.44%)
Jul 31, 2007 20.90 21.00 20.51 20.54 60,219 -0.21(-1.01%)
Jul 30, 2007 20.82 20.99 20.48 20.75 82,940 +0.02(+0.12%)
Jul 27, 2007 20.72 21.03 20.38 20.73 104,711 -0.20(-0.93%)
Jul 26, 2007 20.65 21.01 20.56 20.92 200,244 +0.16(+0.77%)
Jul 25, 2007 21.00 21.35 20.68 20.76 155,356 -0.10(-0.48%)
Jul 24, 2007 20.65 21.19 20.64 20.86 277,309 +0.21(+1.02%)
Jul 23, 2007 20.47 20.84 20.47 20.65 92,382 +0.16(+0.78%)
Jul 20, 2007 20.37 20.70 20.16 20.49 142,099 -0.04(-0.19%)
Jul 19, 2007 20.39 20.95 20.35 20.53 121,289 +0.20(+0.98%)
Jul 18, 2007 20.02 20.91 20.02 20.33 148,996 +0.14(+0.69%)
Jul 17, 2007 20.35 20.37 20.04 20.19 217,133 -0.18(-0.88%)
Jul 16, 2007 21.73 21.78 20.30 20.37 392,208 -1.23(-5.69%)
Jul 13, 2007 22.15 22.17 21.55 21.60 198,268 -0.55(-2.48%)
Jul 12, 2007 23.10 23.98 22.10 22.15 322,250 -1.05(-4.53%)
Jul 11, 2007 24.40 25.39 23.11 23.20 347,969 -2.91(-11.15%)
Jul 10, 2007 26.35 26.49 26.11 26.11 70,054 -0.27(-1.02%)
Jul 09, 2007 26.65 26.75 26.35 26.38 105,969 -0.37(-1.38%)
Jul 06, 2007 27.07 27.22 26.65 26.75 64,292 -0.03(-0.11%)
Jul 05, 2007 27.32 27.40 26.76 26.78 30,713 -0.53(-1.94%)
Jul 03, 2007 27.28 27.37 26.97 27.31 12,751 -0.01(-0.04%)
Jul 02, 2007 27.21 27.38 26.88 27.32 60,536 +0.22(+0.81%)
Jun 29, 2007 27.16 27.57 27.00 27.10 27,807 -0.27(-0.99%)
Jun 28, 2007 27.14 27.42 27.12 27.37 57,560 -0.06(-0.22%)
Jun 27, 2007 27.24 27.61 27.11 27.43 47,438 +0.01(+0.04%)
Jun 26, 2007 27.82 27.93 27.10 27.42 51,175 -0.19(-0.69%)
Jun 25, 2007 27.49 28.25 27.49 27.61 65,059 -0.33(-1.18%)
Jun 22, 2007 28.10 28.25 27.71 27.94 1,032,741 -0.16(-0.57%)
Jun 21, 2007 27.78 28.12 27.65 28.10 55,186 +0.18(+0.64%)
Jun 20, 2007 28.04 28.13 27.87 27.92 40,600 -0.15(-0.53%)
Jun 19, 2007 27.75 28.37 27.75 28.07 25,800 +0.18(+0.65%)
Jun 18, 2007 27.75 28.30 27.75 27.89 80,500 +0.00(+0.00%)
Jun 15, 2007 28.33 28.58 27.64 27.89 90,200 +0.00(+0.00%)
Jun 14, 2007 27.75 28.10 27.72 27.89 54,600 +0.20(+0.72%)
Jun 13, 2007 27.53 27.79 27.31 27.69 66,100 +0.45(+1.65%)
Jun 12, 2007 27.53 27.68 27.24 27.24 123,000 -0.51(-1.84%)
Jun 11, 2007 27.60 28.24 27.52 27.75 63,619 +0.02(+0.07%)
Jun 08, 2007 27.31 27.91 27.23 27.73 56,616 +0.60(+2.21%)
Jun 07, 2007 27.15 27.43 26.91 27.13 43,868 -0.16(-0.59%)
Jun 06, 2007 27.17 27.35 26.87 27.29 39,675 -0.06(-0.22%)
Jun 05, 2007 27.06 27.61 27.06 27.35 41,490 +0.15(+0.55%)
Jun 04, 2007 27.50 27.79 27.15 27.20 48,540 -0.61(-2.19%)
Jun 01, 2007 27.67 27.95 27.53 27.81 24,173 +0.32(+1.16%)
May 31, 2007 28.30 28.30 27.41 27.49 53,974 -0.64(-2.28%)
May 30, 2007 27.75 28.22 27.75 28.13 43,283 +0.19(+0.68%)
May 29, 2007 27.45 28.13 27.44 27.94 28,130 +0.65(+2.38%)
May 25, 2007 27.79 27.93 27.21 27.29 25,862 -0.81(-2.88%)
May 24, 2007 28.69 28.77 27.92 28.10 36,311 -0.56(-1.95%)
May 23, 2007 28.61 28.99 28.46 28.66 79,957 +0.16(+0.56%)
May 22, 2007 28.04 28.63 27.89 28.50 63,692 +0.39(+1.39%)
May 21, 2007 27.40 28.11 27.40 28.11 74,500 +0.64(+2.33%)
May 18, 2007 27.38 27.60 27.03 27.47 17,355 +0.12(+0.44%)
May 17, 2007 27.86 27.86 27.15 27.35 20,447 -0.38(-1.37%)
May 16, 2007 27.47 27.73 27.28 27.73 82,026 +0.19(+0.69%)
May 15, 2007 27.78 28.04 27.35 27.54 38,640 -0.15(-0.54%)
May 14, 2007 28.06 28.15 27.65 27.69 36,427 -0.28(-1.00%)
May 11, 2007 28.01 28.41 27.85 27.97 35,341 +0.12(+0.43%)
May 10, 2007 27.72 28.11 27.72 27.85 128,342 -0.16(-0.57%)
May 09, 2007 27.47 28.11 27.47 28.01 69,212 +0.63(+2.30%)
May 08, 2007 27.35 27.59 27.06 27.38 21,264 -0.09(-0.33%)
May 07, 2007 27.71 27.98 27.35 27.47 28,206 -0.40(-1.44%)
May 04, 2007 27.94 28.19 27.64 27.87 41,681 -0.06(-0.21%)
May 03, 2007 27.92 28.11 27.89 27.93 48,752 -0.02(-0.07%)
May 02, 2007 26.62 27.99 26.62 27.95 56,804 +1.36(+5.11%)
May 01, 2007 26.81 27.09 26.59 26.59 30,872 -0.37(-1.37%)
Apr 30, 2007 27.35 27.76 26.72 26.96 42,054 -0.41(-1.50%)
Apr 27, 2007 27.53 27.99 27.18 27.37 31,989 -0.18(-0.65%)
Apr 26, 2007 27.77 27.84 27.43 27.55 75,749 -0.18(-0.66%)
Apr 25, 2007 27.36 27.82 27.05 27.73 66,901 +0.43(+1.59%)
Apr 24, 2007 27.65 28.05 27.29 27.30 57,450 -0.37(-1.34%)
Apr 23, 2007 28.46 28.62 27.51 27.67 49,734 -0.88(-3.08%)
Apr 20, 2007 29.18 29.18 28.48 28.55 47,703 -0.20(-0.70%)
Apr 19, 2007 28.83 29.24 28.62 28.75 69,399 -1.90(-6.20%)
Apr 18, 2007 30.83 31.16 30.65 30.65 24,206 -0.19(-0.62%)
Apr 17, 2007 31.32 31.32 30.42 30.84 63,124 -0.52(-1.66%)
Apr 16, 2007 31.00 31.45 31.00 31.36 37,797 +0.51(+1.65%)
Apr 13, 2007 30.57 30.90 30.21 30.85 41,289 -0.10(-0.32%)
Apr 12, 2007 30.50 30.99 30.28 30.95 54,875 -0.17(-0.55%)
Apr 11, 2007 31.40 31.99 30.92 31.12 144,068 -0.28(-0.89%)
Apr 10, 2007 31.85 32.03 31.38 31.40 40,358 -0.63(-1.97%)
Apr 09, 2007 32.18 32.29 31.88 32.03 76,962 -0.27(-0.84%)
Apr 05, 2007 32.56 32.57 32.22 32.30 17,914 -0.45(-1.37%)
Apr 04, 2007 32.75 32.90 32.13 32.75 38,576 -0.04(-0.12%)
Apr 03, 2007 32.30 33.00 32.30 32.79 34,127 +0.61(+1.90%)
Apr 02, 2007 32.29 32.51 31.91 32.18 20,755 -0.30(-0.92%)
Mar 30, 2007 32.69 32.91 32.14 32.48 16,235 -0.19(-0.58%)
Mar 29, 2007 32.39 32.67 32.15 32.67 25,602 +0.42(+1.30%)
Mar 28, 2007 32.11 32.57 32.05 32.25 81,946 +0.20(+0.62%)
Mar 27, 2007 33.33 33.36 31.93 32.05 30,699 -1.41(-4.21%)
Mar 26, 2007 33.22 33.67 33.22 33.46 30,262 +0.31(+0.94%)
Mar 23, 2007 33.38 33.50 33.08 33.15 41,001 -0.23(-0.69%)
Mar 22, 2007 33.29 33.48 32.95 33.38 31,558 +0.17(+0.51%)
Mar 21, 2007 32.11 33.21 31.96 33.21 37,535 +1.21(+3.78%)
Mar 20, 2007 31.86 32.00 31.70 32.00 18,063 +0.00(+0.00%)
Mar 19, 2007 31.74 32.01 31.74 32.00 50,747 +0.40(+1.27%)
Mar 16, 2007 32.09 32.35 31.43 31.60 69,776 -0.65(-2.02%)
Mar 15, 2007 31.38 32.30 31.38 32.25 63,648 +0.72(+2.28%)
Mar 14, 2007 31.90 32.17 30.76 31.53 96,716 -0.46(-1.44%)
Mar 13, 2007 33.07 32.75 31.90 31.99 48,996 -1.08(-3.27%)
Mar 12, 2007 32.81 33.13 32.69 33.07 24,570 -0.24(-0.72%)
Mar 09, 2007 33.45 33.45 32.96 33.31 24,219 +0.22(+0.66%)
Mar 08, 2007 33.48 33.51 32.96 33.09 21,954 -0.19(-0.57%)
Mar 07, 2007 33.82 33.90 33.14 33.28 32,444 -0.50(-1.48%)
Mar 06, 2007 33.25 33.90 33.00 33.78 23,709 +0.80(+2.43%)
Mar 05, 2007 32.93 33.26 32.92 32.98 23,103 +0.03(+0.09%)
Mar 02, 2007 33.70 33.99 32.94 32.95 33,084 -1.15(-3.37%)
Mar 01, 2007 33.87 34.28 33.24 34.10 53,979 +0.14(+0.41%)
Feb 28, 2007 34.25 34.50 33.95 33.96 50,971 -0.29(-0.85%)
Feb 27, 2007 34.40 35.03 34.25 34.25 43,723 -0.37(-1.07%)
Feb 26, 2007 34.43 34.62 34.43 34.62 41,279 +0.13(+0.38%)
Feb 23, 2007 34.78 34.84 34.41 34.49 38,568 -0.48(-1.37%)
Feb 22, 2007 35.32 35.32 34.60 34.97 16,033 -0.34(-0.96%)
Feb 21, 2007 34.94 35.32 34.70 35.31 20,871 +0.20(+0.57%)
Feb 20, 2007 34.50 35.17 34.50 35.11 16,586 +0.51(+1.47%)
Feb 16, 2007 34.49 34.69 34.47 34.60 11,946 +0.10(+0.29%)
Feb 15, 2007 34.50 34.61 34.50 34.50 14,016 +0.00(+0.00%)
Feb 14, 2007 34.14 34.75 34.10 34.50 24,044 +0.31(+0.91%)
Feb 13, 2007 34.40 34.75 34.15 34.19 19,171 -0.19(-0.55%)
Feb 12, 2007 34.07 34.40 33.98 34.38 18,134 +0.33(+0.97%)
Feb 09, 2007 34.54 34.75 34.01 34.05 16,506 -0.59(-1.70%)
Feb 08, 2007 34.58 34.96 34.54 34.64 15,316 +0.03(+0.09%)
Feb 07, 2007 34.89 34.95 34.43 34.61 24,954 +0.45(+1.32%)
Feb 06, 2007 34.53 34.78 34.16 34.16 25,488 -0.41(-1.19%)
Feb 05, 2007 35.00 35.00 34.32 34.57 23,644 -0.34(-0.97%)
Feb 02, 2007 34.83 34.97 34.14 34.91 23,851 +0.08(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.