Colony Bankcorp Inc (NQ: CBAN )

15.53 -0.31 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.73 19.64 17.67 19.64 8,000 +2.08(+11.82%)
Oct 28, 2005 18.67 18.67 17.38 17.56 9,811 -1.13(-6.06%)
Oct 27, 2005 18.74 18.74 18.70 18.70 917 -0.92(-4.69%)
Oct 26, 2005 19.67 19.67 19.62 19.62 418 -0.06(-0.32%)
Oct 25, 2005 19.65 20.03 19.27 19.68 1,980 -0.26(-1.30%)
Oct 24, 2005 19.70 20.10 19.48 19.94 3,434 +0.83(+4.32%)
Oct 21, 2005 19.36 19.81 19.09 19.11 3,009 -0.53(-2.68%)
Oct 20, 2005 19.85 20.14 19.25 19.64 11,528 -0.13(-0.68%)
Oct 19, 2005 17.42 19.77 17.38 19.77 8,812 +2.28(+13.03%)
Oct 18, 2005 18.78 18.78 17.45 17.49 2,988 -0.77(-4.22%)
Oct 17, 2005 18.25 18.26 17.42 18.26 7,207 +0.23(+1.26%)
Oct 14, 2005 17.76 18.04 17.50 18.04 651 +0.54(+3.06%)
Oct 13, 2005 17.30 17.77 17.30 17.50 2,210 -0.17(-0.94%)
Oct 12, 2005 17.68 18.03 17.52 17.67 2,227 -0.38(-2.09%)
Oct 11, 2005 18.44 18.44 18.04 18.04 3,998 -0.31(-1.67%)
Oct 10, 2005 18.52 18.56 18.34 18.35 1,271 -0.51(-2.71%)
Oct 07, 2005 19.07 19.07 18.86 18.86 1,926 +0.01(+0.04%)
Oct 06, 2005 19.46 19.72 18.85 18.85 5,176 -0.60(-3.07%)
Oct 05, 2005 20.32 20.32 19.45 19.45 7,632 -1.43(-6.85%)
Oct 04, 2005 21.02 21.02 20.49 20.88 1,522 +0.09(+0.42%)
Oct 03, 2005 21.24 21.24 20.80 20.80 2,351 -0.48(-2.25%)
Sep 30, 2005 21.82 21.82 21.23 21.28 3,058 -0.57(-2.59%)
Sep 29, 2005 21.23 21.84 21.23 21.84 1,382 +0.22(+1.02%)
Sep 28, 2005 22.41 22.49 21.24 21.62 3,310 -0.79(-3.51%)
Sep 27, 2005 23.15 23.23 22.41 22.41 1,642 -0.75(-3.23%)
Sep 26, 2005 20.40 23.15 20.05 23.15 3,682 +3.21(+16.08%)
Sep 23, 2005 19.95 20.17 19.95 19.95 432 -0.21(-1.05%)
Sep 22, 2005 20.16 20.95 19.98 20.16 3,112 -0.21(-1.04%)
Sep 21, 2005 20.78 20.78 20.37 20.37 3,501 -1.01(-4.71%)
Sep 20, 2005 21.78 21.78 20.79 21.38 3,128 +0.10(+0.48%)
Sep 19, 2005 22.29 22.29 21.20 21.28 2,897 -0.56(-2.56%)
Sep 16, 2005 21.71 22.20 21.23 21.83 30,939 +0.34(+1.57%)
Sep 15, 2005 22.17 22.17 21.24 21.50 2,071 -0.68(-3.05%)
Sep 14, 2005 22.80 22.80 22.01 22.17 1,780 -0.51(-2.25%)
Sep 13, 2005 22.55 22.68 22.55 22.68 929 -0.07(-0.31%)
Sep 12, 2005 21.96 22.75 21.83 22.75 3,682 +0.82(+3.73%)
Sep 09, 2005 21.74 21.94 21.74 21.94 2,237 +0.24(+1.09%)
Sep 08, 2005 21.79 21.82 21.67 21.70 763 -0.40(-1.81%)
Sep 07, 2005 21.66 22.20 21.66 22.10 7,177 +0.16(+0.72%)
Sep 06, 2005 21.27 21.94 20.48 21.94 3,939 +0.27(+1.23%)
Sep 02, 2005 21.47 21.90 21.47 21.68 2,174 +0.23(+1.06%)
Sep 01, 2005 19.95 21.86 19.95 21.45 7,897 +1.34(+6.65%)
Aug 31, 2005 19.76 20.64 19.76 20.11 5,039 +0.50(+2.56%)
Aug 30, 2005 19.19 19.61 19.18 19.61 3,336 +0.42(+2.18%)
Aug 29, 2005 19.66 19.66 19.19 19.19 508 -0.02(-0.12%)
Aug 26, 2005 19.84 19.84 19.07 19.22 3,294 -0.26(-1.33%)
Aug 25, 2005 19.75 19.81 19.48 19.48 635 +0.10(+0.53%)
Aug 24, 2005 19.55 19.58 19.37 19.37 1,526 +0.08(+0.41%)
Aug 23, 2005 19.44 19.44 19.28 19.29 4,310 -0.31(-1.60%)
Aug 22, 2005 19.65 19.83 19.48 19.61 6,894 +0.27(+1.38%)
Aug 19, 2005 19.69 19.69 19.19 19.34 18,293 -0.16(-0.81%)
Aug 18, 2005 19.62 19.62 18.87 19.50 12,852 -0.17(-0.84%)
Aug 17, 2005 19.66 20.36 19.66 19.66 28,373 -0.46(-2.30%)
Aug 16, 2005 20.06 20.21 20.05 20.13 4,873 -0.15(-0.74%)
Aug 15, 2005 20.09 20.28 20.06 20.28 3,412 +0.18(+0.90%)
Aug 12, 2005 20.13 20.44 20.09 20.10 6,195 -0.03(-0.16%)
Aug 11, 2005 20.14 20.25 20.06 20.13 3,207 -0.31(-1.54%)
Aug 10, 2005 20.10 20.44 20.10 20.44 4,452 +0.67(+3.38%)
Aug 09, 2005 19.66 19.81 19.66 19.77 2,177 +0.05(+0.24%)
Aug 08, 2005 20.36 20.44 19.72 19.73 5,684 -0.26(-1.30%)
Aug 05, 2005 21.82 21.82 19.80 19.99 8,809 -2.26(-10.14%)
Aug 04, 2005 22.79 22.79 21.87 22.24 3,562 -1.16(-4.94%)
Aug 03, 2005 22.72 23.40 22.62 23.40 2,160 +0.28(+1.22%)
Aug 02, 2005 23.07 23.12 22.84 23.12 1,399 +0.05(+0.20%)
Aug 01, 2005 22.29 23.39 22.29 23.07 4,249 +0.47(+2.09%)
Jul 29, 2005 23.19 23.19 22.27 22.60 3,500 -0.71(-3.04%)
Jul 28, 2005 22.84 23.30 22.05 23.30 5,770 +0.46(+2.03%)
Jul 27, 2005 22.35 22.87 22.35 22.84 3,118 +0.51(+2.29%)
Jul 26, 2005 22.01 22.33 21.76 22.33 23,739 +0.42(+1.94%)
Jul 25, 2005 21.98 22.22 21.88 21.90 12,773 -0.31(-1.42%)
Jul 22, 2005 22.78 23.41 21.77 22.22 28,936 -0.75(-3.25%)
Jul 21, 2005 23.43 23.59 22.79 22.97 9,273 -0.62(-2.63%)
Jul 20, 2005 23.50 23.98 23.50 23.59 8,229 -0.16(-0.66%)
Jul 19, 2005 23.87 23.93 23.46 23.74 5,778 +0.16(+0.67%)
Jul 18, 2005 23.98 23.98 23.59 23.59 6,040 -0.21(-0.89%)
Jul 15, 2005 23.82 23.82 23.71 23.80 3,183 -0.31(-1.27%)
Jul 14, 2005 24.82 25.03 24.11 24.11 11,202 -0.75(-3.04%)
Jul 13, 2005 24.87 25.04 24.52 24.86 1,144 -0.06(-0.22%)
Jul 12, 2005 24.95 25.16 24.62 24.92 9,123 +0.48(+1.96%)
Jul 11, 2005 24.71 25.20 24.37 24.44 7,112 -0.52(-2.08%)
Jul 08, 2005 25.29 25.29 24.72 24.96 7,758 -0.20(-0.81%)
Jul 07, 2005 24.62 25.16 23.89 25.16 3,306 +0.56(+2.27%)
Jul 06, 2005 25.24 25.24 24.23 24.60 4,063 -0.56(-2.22%)
Jul 05, 2005 24.40 25.28 23.89 25.16 19,332 +0.75(+3.09%)
Jul 01, 2005 23.21 24.40 22.60 24.40 13,354 +0.79(+3.33%)
Jun 30, 2005 23.79 24.01 23.23 23.62 5,274 -0.11(-0.46%)
Jun 29, 2005 23.36 23.99 23.19 23.73 5,146 +0.14(+0.60%)
Jun 28, 2005 22.34 23.78 22.10 23.59 19,027 +1.05(+4.64%)
Jun 27, 2005 23.98 24.29 22.20 22.54 35,458 -1.52(-6.31%)
Jun 24, 2005 24.21 25.21 23.70 24.06 531,951 -0.09(-0.39%)
Jun 23, 2005 25.16 25.16 23.94 24.15 13,691 -1.05(-4.15%)
Jun 22, 2005 25.51 25.51 25.08 25.20 7,122 -0.28(-1.11%)
Jun 21, 2005 25.63 25.64 25.37 25.48 11,967 -0.46(-1.76%)
Jun 20, 2005 25.48 25.95 25.48 25.94 7,501 -0.20(-0.78%)
Jun 17, 2005 26.14 26.14 25.95 26.14 7,015 +0.20(+0.76%)
Jun 16, 2005 25.55 26.14 25.34 25.95 14,290 +0.16(+0.61%)
Jun 15, 2005 25.65 26.16 25.55 25.79 28,876 -0.34(-1.29%)
Jun 14, 2005 25.64 26.13 25.64 26.13 9,799 +0.04(+0.15%)
Jun 13, 2005 25.95 26.09 25.67 26.09 7,156 +0.01(+0.03%)
Jun 10, 2005 26.06 26.14 25.63 26.08 13,283 -0.03(-0.12%)
Jun 09, 2005 26.02 26.12 25.76 26.11 13,736 +0.20(+0.76%)
Jun 08, 2005 25.87 26.14 25.71 25.91 13,749 +0.28(+1.07%)
Jun 07, 2005 26.18 26.73 25.64 25.64 17,300 -0.54(-2.07%)
Jun 06, 2005 25.63 26.18 25.63 26.18 8,318 +0.20(+0.76%)
Jun 03, 2005 25.95 25.99 25.91 25.99 2,770 +0.06(+0.21%)
Jun 02, 2005 25.79 25.93 25.72 25.93 11,750 +0.14(+0.55%)
Jun 01, 2005 25.55 25.79 25.52 25.79 6,225 +0.24(+0.92%)
May 31, 2005 25.15 25.55 25.15 25.55 5,170 +0.02(+0.09%)
May 27, 2005 24.44 25.59 24.44 25.53 9,670 +1.12(+4.61%)
May 26, 2005 24.37 24.41 24.14 24.40 5,672 +0.03(+0.13%)
May 25, 2005 23.98 24.37 23.98 24.37 5,996 +0.43(+1.81%)
May 24, 2005 23.82 23.98 22.90 23.94 23,275 +0.75(+3.25%)
May 23, 2005 22.45 23.19 22.41 23.19 3,514 +0.00(+0.00%)
May 20, 2005 23.19 23.19 22.94 23.19 2,910 -0.01(-0.03%)
May 19, 2005 22.56 23.19 21.98 23.19 18,854 +0.00(+0.00%)
May 18, 2005 23.51 23.80 23.19 23.19 7,376 -0.19(-0.81%)
May 17, 2005 22.21 23.53 21.78 23.38 10,882 +1.39(+6.31%)
May 16, 2005 22.64 22.64 21.82 22.00 9,062 +3.88(+21.42%)
May 13, 2005 18.24 18.24 18.10 18.11 15,580 +0.02(+0.11%)
May 12, 2005 18.06 18.11 17.61 18.09 8,399 +0.03(+0.17%)
May 11, 2005 17.86 18.11 17.72 18.06 10,485 +0.03(+0.14%)
May 10, 2005 17.61 18.08 17.61 18.04 5,467 +0.43(+2.43%)
May 09, 2005 17.36 17.61 17.36 17.61 8,108 +0.25(+1.45%)
May 06, 2005 17.11 17.36 16.98 17.36 8,857 +0.25(+1.47%)
May 05, 2005 16.98 17.11 16.95 17.11 9,146 +0.15(+0.89%)
May 04, 2005 16.61 16.96 16.40 16.96 6,698 +0.13(+0.75%)
May 03, 2005 16.10 16.83 16.10 16.83 13,267 +0.40(+2.45%)
May 02, 2005 16.36 16.43 16.15 16.43 4,944 +0.19(+1.18%)
Apr 29, 2005 16.11 16.24 16.11 16.24 794 -0.17(-1.01%)
Apr 28, 2005 16.55 16.55 16.40 16.40 953 +0.00(+0.00%)
Apr 27, 2005 16.40 16.40 16.32 16.40 4,014 -0.03(-0.15%)
Apr 26, 2005 16.43 16.43 16.35 16.43 1,081 -0.11(-0.67%)
Apr 25, 2005 16.61 16.61 15.98 16.54 2,475 +0.60(+3.79%)
Apr 22, 2005 15.86 15.94 15.76 15.94 877 -0.14(-0.88%)
Apr 21, 2005 16.08 16.08 16.08 16.08 635 +0.31(+1.98%)
Apr 20, 2005 15.76 15.76 15.76 15.76 317 -0.07(-0.41%)
Apr 19, 2005 15.57 15.89 15.57 15.83 1,208 +0.26(+1.65%)
Apr 18, 2005 15.57 15.57 15.57 15.57 1,036 -0.03(-0.16%)
Apr 15, 2005 15.72 15.72 15.60 15.60 3,432 -0.13(-0.80%)
Apr 14, 2005 15.72 15.72 15.72 15.72 0 +0.00(+0.00%)
Apr 13, 2005 15.72 15.72 15.72 15.72 0 +0.00(+0.00%)
Apr 12, 2005 15.72 15.72 15.72 15.72 476 +0.00(+0.00%)
Apr 11, 2005 15.72 15.72 15.72 15.72 227 +0.00(+0.00%)
Apr 08, 2005 15.72 15.72 15.60 15.72 3,844 +0.12(+0.77%)
Apr 07, 2005 15.60 15.60 15.60 15.60 317 -0.25(-1.56%)
Apr 06, 2005 15.98 15.98 15.85 15.85 2,146 -0.25(-1.56%)
Apr 05, 2005 16.10 16.10 16.10 16.10 317 -0.13(-0.78%)
Apr 04, 2005 16.23 16.23 16.23 16.23 635 +0.25(+1.57%)
Apr 01, 2005 15.98 15.98 15.98 15.98 317 +0.35(+2.25%)
Mar 31, 2005 15.62 15.62 15.62 15.62 0 +0.00(+0.00%)
Mar 30, 2005 15.97 15.97 15.62 15.62 1,418 -0.48(-2.97%)
Mar 29, 2005 16.10 16.10 16.10 16.10 158 +0.15(+0.91%)
Mar 28, 2005 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Mar 24, 2005 15.96 15.96 15.96 15.96 322 +0.25(+1.57%)
Mar 23, 2005 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Mar 22, 2005 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Mar 21, 2005 15.88 16.23 15.56 15.71 1,748 -0.38(-2.38%)
Mar 18, 2005 16.09 16.09 16.09 16.09 1,271 +0.22(+1.36%)
Mar 17, 2005 15.35 15.88 15.35 15.88 3,802 +0.53(+3.44%)
Mar 16, 2005 15.35 15.35 15.35 15.35 158 -0.25(-1.58%)
Mar 15, 2005 15.59 15.59 15.59 15.59 158 +0.12(+0.78%)
Mar 14, 2005 15.27 15.57 15.24 15.47 11,144 +0.35(+2.33%)
Mar 11, 2005 15.12 15.12 15.12 15.12 317 -0.00(-0.00%)
Mar 10, 2005 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Mar 09, 2005 15.29 15.29 15.12 15.12 457 -0.11(-0.72%)
Mar 08, 2005 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Mar 07, 2005 15.12 15.23 15.12 15.23 476 +0.09(+0.56%)
Mar 04, 2005 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Mar 03, 2005 15.15 15.17 15.15 15.15 585 -0.05(-0.33%)
Mar 02, 2005 15.20 15.20 15.20 15.20 22,043 +0.02(+0.13%)
Mar 01, 2005 15.18 15.18 15.17 15.18 10,970 -0.13(-0.82%)
Feb 28, 2005 15.25 15.30 15.22 15.30 9,480 -0.23(-1.49%)
Feb 25, 2005 15.17 15.54 15.17 15.53 1,558 +0.33(+2.15%)
Feb 24, 2005 15.21 15.21 15.21 15.21 158 -0.09(-0.59%)
Feb 23, 2005 15.32 15.32 15.30 15.30 3,179 +0.05(+0.30%)
Feb 22, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Feb 18, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Feb 17, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Feb 16, 2005 15.60 15.60 15.25 15.25 3,632 -0.47(-2.98%)
Feb 15, 2005 15.60 15.72 15.60 15.72 627 +0.03(+0.16%)
Feb 14, 2005 15.69 15.69 15.69 15.69 0 +0.00(+0.00%)
Feb 11, 2005 15.58 15.69 15.57 15.69 8,267 +0.10(+0.61%)
Feb 10, 2005 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Feb 09, 2005 15.66 15.69 15.60 15.60 2,085 +0.00(+0.00%)
Feb 08, 2005 15.57 15.60 15.57 15.60 960 +0.30(+1.97%)
Feb 07, 2005 15.35 15.35 15.28 15.30 953 -0.05(-0.33%)
Feb 04, 2005 15.35 15.35 15.35 15.35 635 +0.23(+1.50%)
Feb 03, 2005 15.48 15.59 15.12 15.12 4,001 -0.48(-3.06%)
Feb 02, 2005 15.60 15.60 15.60 15.60 317 +0.00(+0.00%)
Feb 01, 2005 15.60 15.69 15.36 15.60 14,555 +0.25(+1.61%)
Jan 31, 2005 15.98 15.98 15.10 15.35 24,439 -0.92(-5.66%)
Jan 28, 2005 16.10 16.35 16.02 16.27 1,907 -0.29(-1.73%)
Jan 27, 2005 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Jan 26, 2005 16.56 16.56 16.56 16.56 158 +0.46(+2.84%)
Jan 25, 2005 16.13 16.13 16.10 16.10 1,817 -0.03(-0.19%)
Jan 24, 2005 16.59 16.59 16.13 16.13 317 -0.01(-0.03%)
Jan 21, 2005 16.48 16.48 16.14 16.14 2,201 +0.01(+0.07%)
Jan 20, 2005 16.59 16.61 16.10 16.13 5,063 -0.33(-2.02%)
Jan 19, 2005 16.35 16.46 16.35 16.46 1,112 +0.32(+1.96%)
Jan 18, 2005 16.68 16.68 16.11 16.14 3,457 -0.54(-3.23%)
Jan 14, 2005 16.68 16.68 16.68 16.68 794 +0.33(+2.00%)
Jan 13, 2005 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jan 12, 2005 16.35 16.35 16.35 16.35 158 +0.00(+0.00%)
Jan 11, 2005 16.10 16.35 15.93 16.35 1,907 +0.20(+1.25%)
Jan 10, 2005 16.43 16.61 16.10 16.15 2,861 -0.28(-1.68%)
Jan 07, 2005 16.61 16.67 16.43 16.43 1,753 +0.01(+0.03%)
Jan 06, 2005 16.42 16.42 16.42 16.42 3,132 -0.11(-0.64%)
Jan 05, 2005 16.48 16.53 16.42 16.53 1,472 +0.05(+0.27%)
Jan 04, 2005 16.83 16.83 16.48 16.48 1,907 -0.54(-3.19%)
Jan 03, 2005 16.78 17.03 16.78 17.03 4,139 -0.08(-0.47%)
Dec 31, 2004 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Dec 30, 2004 17.61 17.61 16.94 17.11 3,497 -0.28(-1.59%)
Dec 29, 2004 17.59 17.61 17.39 17.39 1,430 -0.23(-1.29%)
Dec 28, 2004 16.76 17.61 16.61 17.61 11,764 +1.03(+6.22%)
Dec 27, 2004 16.33 16.68 16.26 16.58 5,564 +0.71(+4.47%)
Dec 23, 2004 16.42 16.42 15.87 15.87 1,430 -0.35(-2.17%)
Dec 22, 2004 16.22 16.22 16.22 16.22 0 +0.00(+0.00%)
Dec 21, 2004 16.22 16.22 16.22 16.22 635 -0.00(-0.03%)
Dec 20, 2004 16.13 16.23 15.61 16.23 794 +0.00(+0.00%)
Dec 17, 2004 16.23 16.23 16.23 16.23 476 -0.00(-0.00%)
Dec 16, 2004 16.23 16.23 16.23 16.23 1,430 +0.13(+0.78%)
Dec 15, 2004 16.10 16.10 16.10 16.10 158 +0.38(+2.40%)
Dec 14, 2004 15.72 15.72 15.72 15.72 317 -0.38(-2.34%)
Dec 13, 2004 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Dec 10, 2004 15.97 16.10 15.97 16.10 794 +0.13(+0.78%)
Dec 09, 2004 15.98 15.98 15.98 15.98 1,430 +0.08(+0.51%)
Dec 08, 2004 15.47 15.90 15.47 15.90 4,292 +0.30(+1.90%)
Dec 07, 2004 15.60 15.75 15.47 15.60 5,405 +0.00(+0.00%)
Dec 06, 2004 16.22 16.22 15.60 15.60 635 +0.45(+2.96%)
Dec 03, 2004 15.15 15.21 15.15 15.15 1,112 -0.32(-2.08%)
Dec 02, 2004 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Dec 01, 2004 15.86 15.86 15.47 15.47 1,112 -0.70(-4.35%)
Nov 30, 2004 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Nov 29, 2004 16.10 16.18 16.10 16.18 1,112 +0.20(+1.26%)
Nov 26, 2004 15.95 15.98 15.95 15.98 476 +0.03(+0.16%)
Nov 24, 2004 15.95 15.95 15.95 15.95 476 -0.24(-1.46%)
Nov 23, 2004 16.19 16.19 16.19 16.19 317 +0.59(+3.77%)
Nov 22, 2004 15.60 15.60 15.60 15.60 317 +0.00(+0.00%)
Nov 19, 2004 15.60 16.10 15.60 15.60 2,066 +0.00(+0.00%)
Nov 18, 2004 15.15 15.60 15.15 15.60 794 +0.00(+0.00%)
Nov 17, 2004 15.10 15.60 15.10 15.60 1,430 +0.08(+0.49%)
Nov 16, 2004 15.60 15.60 15.52 15.52 1,430 -0.18(-1.12%)
Nov 15, 2004 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Nov 12, 2004 15.70 15.70 15.62 15.70 4,292 -0.15(-0.95%)
Nov 11, 2004 15.78 15.85 15.65 15.85 10,493 +0.26(+1.65%)
Nov 10, 2004 15.59 15.98 15.52 15.59 2,066 -0.01(-0.03%)
Nov 09, 2004 15.12 15.70 15.11 15.60 4,610 +0.23(+1.51%)
Nov 08, 2004 14.81 15.37 14.81 15.37 2,543 -0.16(-1.01%)
Nov 05, 2004 15.22 15.52 14.84 15.52 2,066 +0.89(+6.05%)
Nov 04, 2004 14.09 14.64 14.06 14.64 35,930 +0.55(+3.89%)
Nov 03, 2004 14.77 14.85 14.09 14.09 2,225 -0.42(-2.91%)
Nov 02, 2004 14.51 14.51 14.51 14.51 158 +0.51(+3.67%)
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.