Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.488 4.885 3.742 4.885 41,392 +0.61(+14.14%)
Sep 29, 2008 4.830 4.830 3.065 4.280 39,696 -0.54(-11.17%)
Sep 26, 2008 4.470 4.867 4.445 4.818 27,401 -0.02(-0.50%)
Sep 25, 2008 4.873 4.891 4.463 4.843 23,433 +0.01(+0.25%)
Sep 24, 2008 6.035 6.053 4.830 4.830 28,083 -0.43(-8.14%)
Sep 23, 2008 5.570 5.625 5.258 5.258 26,957 -0.65(-10.97%)
Sep 22, 2008 5.417 5.992 4.439 5.906 60,832 -0.09(-1.43%)
Sep 19, 2008 5.845 6.145 5.050 5.992 149,885 +0.44(+7.93%)
Sep 18, 2008 4.641 5.552 4.445 5.552 47,632 +0.93(+20.11%)
Sep 17, 2008 5.099 5.142 4.457 4.622 56,849 -0.62(-11.89%)
Sep 16, 2008 5.558 5.558 4.885 5.246 40,257 -0.29(-5.19%)
Sep 15, 2008 5.576 5.686 5.454 5.533 38,121 -0.28(-4.74%)
Sep 12, 2008 5.802 5.809 5.741 5.809 10,867 +0.05(+0.85%)
Sep 11, 2008 5.723 5.839 5.705 5.760 9,391 -0.13(-2.18%)
Sep 10, 2008 5.906 5.906 5.833 5.888 22,784 +0.08(+1.37%)
Sep 09, 2008 5.521 5.888 5.503 5.809 30,295 -0.09(-1.45%)
Sep 08, 2008 5.913 5.913 5.619 5.894 55,906 +0.29(+5.13%)
Sep 05, 2008 5.656 5.656 5.515 5.607 28,032 -0.11(-1.93%)
Sep 04, 2008 5.485 5.729 5.399 5.717 65,146 +0.21(+3.89%)
Sep 03, 2008 5.417 5.674 5.417 5.503 41,304 +0.10(+1.81%)
Sep 02, 2008 5.087 5.405 4.965 5.405 44,828 +0.10(+1.96%)
Aug 29, 2008 5.301 5.405 5.136 5.301 16,284 +0.08(+1.52%)
Aug 28, 2008 5.099 5.222 5.066 5.222 10,499 +0.07(+1.43%)
Aug 27, 2008 5.307 5.319 5.112 5.148 22,005 -0.09(-1.75%)
Aug 26, 2008 5.240 5.350 5.148 5.240 17,750 -0.04(-0.70%)
Aug 25, 2008 5.430 5.466 5.228 5.277 52,134 -0.22(-4.00%)
Aug 22, 2008 5.216 5.668 5.185 5.497 37,694 +0.21(+4.05%)
Aug 21, 2008 5.405 5.442 5.203 5.283 39,456 -0.04(-0.80%)
Aug 20, 2008 5.546 5.595 5.283 5.326 28,171 -0.17(-3.01%)
Aug 19, 2008 5.533 5.705 5.448 5.491 37,572 -0.05(-0.88%)
Aug 18, 2008 5.833 5.858 5.540 5.540 38,758 -0.30(-5.13%)
Aug 15, 2008 5.686 5.937 5.582 5.839 13,837 +0.21(+3.80%)
Aug 14, 2008 5.692 5.747 5.607 5.625 27,253 -0.06(-1.08%)
Aug 13, 2008 5.778 5.803 5.662 5.686 7,032 -0.12(-2.11%)
Aug 12, 2008 5.796 5.900 5.766 5.809 24,063 -0.12(-2.06%)
Aug 11, 2008 5.582 5.974 5.582 5.931 54,764 +0.29(+5.21%)
Aug 08, 2008 5.601 5.772 5.582 5.637 33,517 +0.07(+1.32%)
Aug 07, 2008 5.656 5.760 5.558 5.564 17,705 -0.10(-1.73%)
Aug 06, 2008 5.613 5.790 5.558 5.662 55,803 +0.13(+2.32%)
Aug 05, 2008 5.509 5.692 5.362 5.533 46,598 +0.04(+0.78%)
Aug 04, 2008 5.527 5.937 5.356 5.491 25,055 -0.09(-1.64%)
Aug 01, 2008 5.375 5.631 5.044 5.582 49,738 +0.18(+3.28%)
Jul 31, 2008 5.919 5.968 5.124 5.405 251,668 -0.46(-7.92%)
Jul 30, 2008 5.919 5.931 5.809 5.870 90,989 -0.04(-0.72%)
Jul 29, 2008 5.913 6.078 5.900 5.913 139,586 +0.09(+1.58%)
Jul 28, 2008 6.047 6.053 5.784 5.821 73,917 -0.23(-3.84%)
Jul 25, 2008 5.992 6.084 5.809 6.053 121,581 -0.02(-0.30%)
Jul 24, 2008 6.017 6.169 5.686 6.072 229,350 +0.17(+2.90%)
Jul 23, 2008 5.656 6.163 5.637 5.900 142,971 +0.28(+5.01%)
Jul 22, 2008 4.561 5.711 4.476 5.619 129,654 +0.92(+19.51%)
Jul 21, 2008 4.647 4.769 4.451 4.702 218,168 +0.00(+0.00%)
Jul 18, 2008 3.828 4.800 3.821 4.702 223,122 +0.77(+19.50%)
Jul 17, 2008 3.167 3.950 3.151 3.935 340,557 +0.85(+27.68%)
Jul 16, 2008 3.271 3.271 2.947 3.082 523,800 -0.22(-6.67%)
Jul 15, 2008 3.455 3.455 3.296 3.302 54,466 -0.27(-7.53%)
Jul 14, 2008 3.748 3.907 3.522 3.571 43,108 -0.09(-2.50%)
Jul 11, 2008 3.724 3.773 3.632 3.663 52,255 -0.15(-4.01%)
Jul 10, 2008 3.883 3.923 3.727 3.815 89,085 -0.04(-1.11%)
Jul 09, 2008 4.018 4.018 3.791 3.858 110,705 -0.14(-3.52%)
Jul 08, 2008 3.852 3.999 3.766 3.999 107,870 +0.12(+3.15%)
Jul 07, 2008 4.097 4.097 3.766 3.877 103,670 -0.21(-5.23%)
Jul 04, 2008 4.090 4.109 4.078 4.090 1,473 +0.00(+0.00%)
Jul 03, 2008 4.090 4.109 4.078 4.090 1,473 -0.09(-2.05%)
Jul 02, 2008 4.066 4.268 4.066 4.176 171,584 +0.17(+4.27%)
Jul 01, 2008 4.384 4.415 3.944 4.005 172,715 -0.39(-8.77%)
Jun 30, 2008 4.512 4.537 4.341 4.390 37,444 -0.16(-3.49%)
Jun 27, 2008 4.928 5.020 4.525 4.549 118,946 -0.30(-6.18%)
Jun 26, 2008 4.898 5.044 4.824 4.849 78,585 -0.06(-1.12%)
Jun 25, 2008 5.002 5.332 4.904 4.904 82,324 -0.04(-0.74%)
Jun 24, 2008 4.751 5.038 4.751 4.940 76,982 +0.20(+4.26%)
Jun 23, 2008 4.922 5.014 4.610 4.739 91,782 -0.19(-3.85%)
Jun 20, 2008 5.222 5.240 4.898 4.928 144,198 -0.31(-5.84%)
Jun 19, 2008 4.947 5.313 4.947 5.234 68,939 +0.35(+7.27%)
Jun 18, 2008 4.824 4.904 4.739 4.879 31,872 -0.01(-0.25%)
Jun 17, 2008 4.830 4.977 4.818 4.891 53,387 +0.04(+0.76%)
Jun 16, 2008 4.574 4.879 4.574 4.855 32,096 +0.21(+4.61%)
Jun 13, 2008 4.500 4.794 4.500 4.641 42,081 +0.10(+2.29%)
Jun 12, 2008 4.629 4.665 4.494 4.537 137,403 -0.05(-1.07%)
Jun 11, 2008 4.665 4.665 4.451 4.586 76,587 -0.04(-0.79%)
Jun 10, 2008 4.635 5.104 4.586 4.622 118,113 +0.04(+0.80%)
Jun 09, 2008 4.879 4.891 4.586 4.586 46,222 -0.28(-5.66%)
Jun 06, 2008 4.947 4.947 4.836 4.861 24,556 -0.06(-1.24%)
Jun 05, 2008 4.947 5.289 4.873 4.922 55,760 +0.01(+0.12%)
Jun 04, 2008 4.934 5.020 4.910 4.916 67,425 -0.01(-0.12%)
Jun 03, 2008 5.136 5.197 4.849 4.922 49,468 -0.22(-4.28%)
Jun 02, 2008 4.867 5.161 4.861 5.142 84,056 +0.00(+0.00%)
May 30, 2008 5.044 5.191 5.020 5.142 46,832 +0.11(+2.19%)
May 29, 2008 5.167 5.405 4.769 5.032 254,718 -0.15(-2.95%)
May 28, 2008 5.350 5.662 5.185 5.185 128,276 -0.17(-3.09%)
May 27, 2008 5.368 5.485 5.264 5.350 129,842 +0.00(+0.00%)
May 26, 2008 5.350 5.411 5.258 5.350 85,896 +0.00(+0.00%)
May 23, 2008 5.350 5.411 5.258 5.350 85,896 -0.01(-0.23%)
May 22, 2008 5.570 5.570 5.356 5.362 65,110 -0.29(-5.19%)
May 21, 2008 5.656 5.741 5.552 5.656 31,319 -0.07(-1.28%)
May 20, 2008 5.839 5.968 5.686 5.729 69,835 -0.11(-1.89%)
May 19, 2008 6.084 6.148 5.827 5.839 28,271 -0.23(-3.73%)
May 16, 2008 6.078 6.157 5.919 6.065 35,940 -0.23(-3.60%)
May 15, 2008 6.194 6.426 6.136 6.292 51,264 +0.18(+3.00%)
May 14, 2008 6.127 6.218 6.078 6.108 52,247 -0.02(-0.40%)
May 13, 2008 6.279 6.292 6.041 6.133 37,698 +0.07(+1.21%)
May 12, 2008 6.145 6.224 6.004 6.059 110,819 -0.06(-0.90%)
May 09, 2008 6.023 6.218 5.980 6.114 49,377 +0.12(+1.94%)
May 08, 2008 6.194 6.394 5.980 5.998 125,238 -0.17(-2.68%)
May 07, 2008 6.151 6.292 6.127 6.163 213,249 -0.13(-2.14%)
May 06, 2008 6.212 6.347 6.084 6.298 218,279 +0.08(+1.28%)
May 05, 2008 6.182 6.261 6.072 6.218 48,114 +0.10(+1.61%)
May 02, 2008 6.286 6.493 6.096 6.120 40,772 -0.07(-1.19%)
May 01, 2008 6.120 6.328 6.111 6.194 39,883 +0.10(+1.71%)
Apr 30, 2008 6.169 6.206 5.998 6.090 21,717 -0.06(-0.90%)
Apr 29, 2008 6.175 6.261 6.090 6.145 37,133 +0.04(+0.70%)
Apr 28, 2008 6.267 6.298 6.102 6.102 73,896 -0.03(-0.50%)
Apr 25, 2008 6.237 6.237 6.133 6.133 34,742 -0.06(-0.99%)
Apr 24, 2008 6.163 6.328 6.127 6.194 88,761 +0.04(+0.60%)
Apr 23, 2008 6.169 6.218 6.157 6.157 29,802 -0.02(-0.40%)
Apr 22, 2008 6.175 6.188 5.968 6.182 60,271 +0.00(+0.00%)
Apr 21, 2008 6.206 6.292 6.175 6.182 15,741 -0.01(-0.10%)
Apr 18, 2008 6.561 6.561 6.188 6.188 54,028 -0.27(-4.17%)
Apr 17, 2008 6.298 6.487 6.298 6.457 93,825 +0.15(+2.33%)
Apr 16, 2008 6.402 6.469 6.298 6.310 25,793 -0.06(-0.96%)
Apr 15, 2008 6.261 6.414 6.200 6.371 47,213 +0.15(+2.46%)
Apr 14, 2008 6.304 6.359 6.145 6.218 34,016 -0.07(-1.07%)
Apr 11, 2008 6.145 6.469 6.133 6.286 406,317 +0.13(+2.09%)
Apr 10, 2008 6.659 6.659 6.010 6.157 154,639 -0.48(-7.19%)
Apr 09, 2008 6.298 6.873 6.298 6.634 255,186 -0.34(-4.82%)
Apr 08, 2008 6.310 6.970 6.292 6.970 78,368 +0.65(+10.25%)
Apr 07, 2008 6.114 6.353 6.114 6.322 156,523 +0.21(+3.40%)
Apr 04, 2008 6.359 6.408 6.114 6.114 101,888 +0.00(+0.00%)
Apr 03, 2008 6.267 6.414 6.041 6.114 159,792 -0.17(-2.72%)
Apr 02, 2008 6.524 6.567 6.267 6.286 87,077 -0.21(-3.20%)
Apr 01, 2008 6.316 6.762 6.316 6.493 74,935 +0.18(+2.91%)
Mar 31, 2008 6.634 6.842 6.310 6.310 119,077 -0.31(-4.62%)
Mar 28, 2008 7.331 7.331 6.316 6.616 174,541 -0.93(-12.32%)
Mar 27, 2008 7.637 7.674 7.521 7.545 34,988 -0.06(-0.72%)
Mar 26, 2008 7.539 7.637 7.527 7.600 19,437 +0.01(+0.08%)
Mar 25, 2008 7.631 7.643 7.527 7.594 61,368 +0.04(+0.57%)
Mar 24, 2008 7.521 7.704 7.490 7.551 141,215 -0.01(-0.16%)
Mar 21, 2008 7.521 7.643 7.521 7.563 66,360 +0.00(+0.00%)
Mar 20, 2008 7.521 7.643 7.521 7.563 66,360 -0.02(-0.32%)
Mar 19, 2008 7.484 7.949 7.319 7.588 193,616 +0.73(+10.61%)
Mar 18, 2008 6.616 7.032 6.616 6.860 51,055 +0.43(+6.76%)
Mar 17, 2008 6.634 7.245 6.389 6.426 129,930 -0.32(-4.71%)
Mar 14, 2008 7.117 7.343 6.640 6.744 67,483 -0.38(-5.32%)
Mar 13, 2008 7.215 7.258 6.952 7.123 54,017 +0.01(+0.17%)
Mar 12, 2008 7.252 7.319 7.080 7.111 104,482 -0.25(-3.41%)
Mar 11, 2008 7.307 7.368 7.038 7.362 57,186 +0.26(+3.61%)
Mar 10, 2008 7.643 7.796 6.946 7.105 84,532 -0.53(-6.89%)
Mar 07, 2008 7.386 7.667 7.307 7.631 43,957 +0.10(+1.38%)
Mar 06, 2008 7.710 7.808 7.496 7.527 43,726 -0.28(-3.60%)
Mar 05, 2008 7.729 8.102 7.692 7.808 38,385 +0.04(+0.55%)
Mar 04, 2008 7.900 8.089 7.499 7.765 67,425 -0.12(-1.47%)
Mar 03, 2008 8.254 8.468 7.881 7.881 76,928 -0.37(-4.52%)
Feb 29, 2008 8.328 8.499 8.224 8.254 89,841 -0.04(-0.52%)
Feb 28, 2008 8.511 8.597 8.254 8.297 126,276 -0.31(-3.55%)
Feb 27, 2008 8.988 9.019 8.548 8.603 92,428 -0.46(-5.06%)
Feb 26, 2008 8.786 9.080 8.591 9.061 212,349 +0.39(+4.44%)
Feb 25, 2008 8.560 8.707 8.505 8.676 116,988 +0.19(+2.23%)
Feb 22, 2008 8.713 8.713 8.285 8.487 31,566 -0.10(-1.21%)
Feb 21, 2008 8.860 9.110 8.542 8.591 45,497 -0.18(-2.09%)
Feb 20, 2008 8.682 9.000 8.523 8.774 18,302 +0.02(+0.28%)
Feb 19, 2008 8.621 8.939 8.591 8.750 30,104 +0.29(+3.47%)
Feb 18, 2008 8.725 8.988 8.407 8.456 67,318 +0.00(+0.00%)
Feb 15, 2008 8.725 8.988 8.407 8.456 67,318 -0.29(-3.29%)
Feb 14, 2008 9.190 9.233 8.670 8.744 40,213 -0.53(-5.67%)
Feb 13, 2008 8.799 9.392 8.799 9.269 74,102 +0.51(+5.79%)
Feb 12, 2008 8.419 9.031 8.419 8.762 45,218 +0.02(+0.21%)
Feb 11, 2008 8.646 9.004 8.646 8.744 66,118 +0.04(+0.42%)
Feb 08, 2008 8.994 9.049 8.560 8.707 91,295 -0.33(-3.65%)
Feb 07, 2008 8.517 9.129 8.499 9.037 92,953 +0.38(+4.38%)
Feb 06, 2008 8.860 8.866 8.316 8.658 119,782 -0.26(-2.88%)
Feb 05, 2008 9.025 9.104 8.725 8.915 84,172 -0.01(-0.14%)
Feb 04, 2008 8.780 9.117 8.774 8.927 151,877 +0.26(+3.03%)
Feb 01, 2008 8.591 8.799 8.572 8.664 53,691 -0.02(-0.21%)
Jan 31, 2008 8.554 8.780 8.462 8.682 117,155 +0.13(+1.57%)
Jan 30, 2008 8.658 8.731 8.493 8.548 113,171 -0.04(-0.43%)
Jan 29, 2008 8.627 8.909 8.334 8.585 91,582 -0.15(-1.68%)
Jan 28, 2008 8.254 8.731 8.254 8.731 140,492 +0.44(+5.31%)
Jan 25, 2008 8.364 8.640 8.285 8.291 93,813 +0.05(+0.59%)
Jan 24, 2008 8.517 8.578 8.163 8.242 168,134 -0.12(-1.39%)
Jan 23, 2008 7.637 8.511 7.637 8.358 179,304 +0.72(+9.45%)
Jan 22, 2008 7.233 7.802 7.135 7.637 109,651 +0.10(+1.30%)
Jan 21, 2008 7.356 7.563 7.074 7.539 90,668 +0.00(+0.00%)
Jan 18, 2008 7.356 7.563 7.074 7.539 90,668 +0.11(+1.48%)
Jan 17, 2008 7.563 7.631 7.264 7.429 107,388 -0.17(-2.17%)
Jan 16, 2008 7.154 7.808 7.148 7.594 77,478 +0.30(+4.11%)
Jan 15, 2008 7.307 7.441 7.032 7.294 91,344 -0.04(-0.50%)
Jan 14, 2008 7.655 7.661 7.105 7.331 98,180 -0.32(-4.23%)
Jan 11, 2008 7.148 7.955 7.068 7.655 168,039 +0.57(+8.12%)
Jan 10, 2008 7.032 7.288 6.860 7.080 258,823 +0.07(+0.96%)
Jan 09, 2008 7.814 7.814 6.231 7.013 487,528 -1.21(-14.72%)
Jan 08, 2008 9.306 9.306 8.126 8.224 117,301 -0.95(-10.39%)
Jan 07, 2008 8.896 9.196 8.854 9.178 45,375 +0.40(+4.60%)
Jan 04, 2008 9.477 9.563 8.768 8.774 100,269 -0.70(-7.42%)
Jan 03, 2008 9.636 9.679 9.477 9.477 36,988 -0.06(-0.64%)
Jan 02, 2008 9.428 9.899 9.428 9.538 89,412 +0.06(+0.65%)
Jan 01, 2008 9.630 10.16 9.263 9.477 94,827 +0.00(+0.00%)
Dec 31, 2007 9.630 10.16 9.263 9.477 94,827 -0.31(-3.19%)
Dec 28, 2007 9.789 10.15 9.691 9.789 128,955 +0.14(+1.46%)
Dec 27, 2007 9.502 9.765 9.502 9.648 104,920 +0.04(+0.38%)
Dec 26, 2007 9.355 9.642 8.866 9.612 85,037 +0.14(+1.48%)
Dec 24, 2007 9.245 9.471 9.245 9.471 74,523 +0.21(+2.24%)
Dec 21, 2007 9.172 9.288 9.049 9.263 203,257 +0.09(+1.00%)
Dec 20, 2007 9.000 9.172 8.860 9.172 209,716 +0.21(+2.32%)
Dec 19, 2007 9.532 9.569 8.866 8.964 137,174 -0.61(-6.33%)
Dec 18, 2007 9.667 9.691 9.428 9.569 67,891 -0.09(-0.95%)
Dec 17, 2007 9.563 9.746 9.520 9.661 26,625 +0.12(+1.28%)
Dec 14, 2007 9.985 9.985 9.514 9.538 70,524 -0.37(-3.70%)
Dec 13, 2007 9.807 9.930 9.783 9.905 40,349 +0.06(+0.62%)
Dec 12, 2007 10.39 10.39 9.783 9.844 74,156 -0.51(-4.90%)
Dec 11, 2007 10.37 10.61 10.16 10.35 41,273 -0.25(-2.36%)
Dec 10, 2007 10.36 10.60 10.36 10.60 35,889 +0.28(+2.66%)
Dec 07, 2007 10.30 10.55 10.22 10.33 76,747 -0.04(-0.35%)
Dec 06, 2007 10.39 10.57 10.33 10.36 36,641 +0.00(+0.00%)
Dec 05, 2007 10.28 10.42 10.19 10.36 44,075 +0.12(+1.19%)
Dec 04, 2007 10.60 10.60 10.21 10.24 47,223 -0.26(-2.45%)
Dec 03, 2007 10.42 10.71 10.41 10.50 33,593 +0.02(+0.23%)
Nov 30, 2007 10.90 10.94 10.47 10.47 139,633 -0.37(-3.44%)
Nov 29, 2007 10.79 10.94 10.62 10.85 24,954 +0.12(+1.08%)
Nov 28, 2007 10.57 11.35 10.57 10.73 68,275 +0.08(+0.75%)
Nov 27, 2007 10.54 10.90 10.54 10.65 79,913 +0.12(+1.10%)
Nov 26, 2007 10.65 10.87 10.50 10.54 82,608 -0.39(-3.53%)
Nov 23, 2007 10.57 10.99 10.55 10.92 18,644 +0.24(+2.23%)
Nov 21, 2007 10.43 10.87 10.43 10.68 55,788 +0.21(+2.04%)
Nov 20, 2007 10.18 10.47 10.11 10.47 27,350 +0.30(+2.95%)
Nov 19, 2007 10.29 10.31 9.710 10.17 111,164 -0.10(-1.01%)
Nov 16, 2007 10.46 10.52 9.979 10.27 70,666 -0.21(-1.98%)
Nov 15, 2007 10.42 10.84 10.33 10.48 45,574 +0.02(+0.17%)
Nov 14, 2007 10.81 10.96 10.42 10.46 41,569 -0.35(-3.28%)
Nov 13, 2007 10.70 10.84 10.55 10.82 29,329 +0.13(+1.20%)
Nov 12, 2007 10.64 10.70 10.48 10.69 54,831 +0.13(+1.27%)
Nov 09, 2007 10.27 10.69 10.27 10.55 51,421 +0.06(+0.52%)
Nov 08, 2007 10.31 10.52 10.31 10.50 42,946 +0.23(+2.20%)
Nov 07, 2007 10.47 10.56 10.19 10.27 35,732 -0.25(-2.38%)
Nov 06, 2007 10.63 10.71 10.50 10.52 88,676 -0.10(-0.98%)
Nov 05, 2007 10.46 10.71 10.44 10.63 30,430 +0.12(+1.10%)
Nov 02, 2007 10.74 10.91 10.38 10.51 91,550 -0.31(-2.85%)
Nov 01, 2007 11.22 11.24 10.73 10.82 119,123 -0.39(-3.46%)
Oct 31, 2007 11.33 11.33 11.12 11.21 77,726 -0.07(-0.65%)
Oct 30, 2007 11.33 11.40 11.18 11.28 98,533 -0.01(-0.11%)
Oct 29, 2007 11.59 12.08 11.26 11.29 99,356 -0.33(-2.84%)
Oct 26, 2007 11.90 12.16 11.43 11.62 98,290 -0.22(-1.86%)
Oct 25, 2007 11.98 12.14 11.84 11.84 34,369 -0.17(-1.42%)
Oct 24, 2007 12.04 12.11 11.74 12.01 64,611 -0.05(-0.43%)
Oct 23, 2007 12.31 12.34 12.05 12.07 197,810 -0.19(-1.57%)
Oct 22, 2007 12.20 12.41 12.17 12.26 42,359 +0.02(+0.20%)
Oct 19, 2007 12.20 12.26 12.20 12.23 74,825 +0.01(+0.10%)
Oct 18, 2007 12.24 12.35 12.20 12.22 87,633 -0.07(-0.55%)
Oct 17, 2007 12.44 12.55 12.21 12.29 76,910 +0.06(+0.50%)
Oct 16, 2007 12.20 12.26 12.20 12.23 72,185 -0.01(-0.10%)
Oct 15, 2007 12.24 12.31 12.19 12.24 78,947 -0.09(-0.74%)
Oct 12, 2007 12.49 12.54 12.31 12.33 127,403 -0.11(-0.88%)
Oct 11, 2007 12.24 12.50 12.24 12.44 103,255 +0.19(+1.55%)
Oct 10, 2007 12.38 12.38 12.17 12.25 205,536 -0.46(-3.65%)
Oct 09, 2007 12.86 12.88 12.63 12.72 84,954 -0.15(-1.19%)
Oct 08, 2007 12.81 13.15 12.61 12.87 142,392 +0.03(+0.24%)
Oct 05, 2007 13.45 13.56 12.77 12.84 164,728 -0.69(-5.11%)
Oct 04, 2007 13.34 13.88 13.34 13.53 22,067 +0.15(+1.14%)
Oct 03, 2007 13.84 13.84 13.38 13.38 42,328 -0.13(-0.95%)
Oct 02, 2007 13.29 13.65 13.27 13.51 46,613 +0.26(+1.94%)
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.