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 (%)
Sep 30, 2008 7.340 7.990 6.120 7.990 25,309 +0.99(+14.14%)
Sep 29, 2008 7.900 7.900 5.012 7.000 24,272 -0.88(-11.17%)
Sep 26, 2008 7.310 7.960 7.270 7.880 16,754 -0.04(-0.51%)
Sep 25, 2008 7.970 8.000 7.300 7.920 14,328 +0.02(+0.25%)
Sep 24, 2008 9.870 9.900 7.900 7.900 17,171 -0.70(-8.14%)
Sep 23, 2008 9.110 9.200 8.600 8.600 16,483 -1.06(-10.97%)
Sep 22, 2008 8.860 9.800 7.260 9.660 37,195 -0.14(-1.43%)
Sep 19, 2008 9.560 10.05 8.260 9.800 91,645 +0.72(+7.93%)
Sep 18, 2008 7.590 9.080 7.270 9.080 29,124 +1.52(+20.11%)
Sep 17, 2008 8.340 8.410 7.290 7.560 34,760 -1.02(-11.89%)
Sep 16, 2008 9.090 9.090 7.990 8.580 24,615 -0.47(-5.19%)
Sep 15, 2008 9.120 9.300 8.920 9.050 23,309 -0.45(-4.74%)
Sep 12, 2008 9.490 9.500 9.390 9.500 6,645 +0.08(+0.85%)
Sep 11, 2008 9.360 9.550 9.330 9.420 5,742 -0.21(-2.18%)
Sep 10, 2008 9.660 9.660 9.540 9.630 13,931 +0.13(+1.37%)
Sep 09, 2008 9.030 9.630 9.000 9.500 18,524 -0.14(-1.45%)
Sep 08, 2008 9.670 9.670 9.190 9.640 34,183 +0.47(+5.13%)
Sep 05, 2008 9.250 9.250 9.020 9.170 17,140 -0.18(-1.93%)
Sep 04, 2008 8.970 9.370 8.830 9.350 39,833 +0.35(+3.89%)
Sep 03, 2008 8.860 9.280 8.860 9.000 25,255 +0.16(+1.81%)
Sep 02, 2008 8.320 8.840 8.120 8.840 27,410 +0.17(+1.96%)
Aug 29, 2008 8.670 8.840 8.400 8.670 9,957 +0.13(+1.52%)
Aug 28, 2008 8.340 8.540 8.285 8.540 6,420 +0.12(+1.43%)
Aug 27, 2008 8.680 8.700 8.360 8.420 13,455 -0.15(-1.75%)
Aug 26, 2008 8.570 8.750 8.420 8.570 10,853 -0.06(-0.70%)
Aug 25, 2008 8.880 8.940 8.550 8.630 31,877 -0.36(-4.00%)
Aug 22, 2008 8.530 9.270 8.480 8.990 23,048 +0.35(+4.05%)
Aug 21, 2008 8.840 8.900 8.510 8.640 24,125 -0.07(-0.80%)
Aug 20, 2008 9.070 9.150 8.640 8.710 17,225 -0.27(-3.01%)
Aug 19, 2008 9.050 9.330 8.910 8.980 22,973 -0.08(-0.88%)
Aug 18, 2008 9.540 9.580 9.060 9.060 23,698 -0.49(-5.13%)
Aug 15, 2008 9.300 9.710 9.130 9.550 8,461 +0.35(+3.80%)
Aug 14, 2008 9.310 9.400 9.170 9.200 16,664 -0.10(-1.08%)
Aug 13, 2008 9.450 9.490 9.260 9.300 4,300 -0.20(-2.11%)
Aug 12, 2008 9.480 9.650 9.430 9.500 14,713 -0.20(-2.06%)
Aug 11, 2008 9.130 9.770 9.130 9.700 33,485 +0.48(+5.21%)
Aug 08, 2008 9.160 9.440 9.130 9.220 20,494 +0.12(+1.32%)
Aug 07, 2008 9.250 9.420 9.090 9.100 10,826 -0.16(-1.73%)
Aug 06, 2008 9.180 9.470 9.090 9.260 34,120 +0.21(+2.32%)
Aug 05, 2008 9.010 9.310 8.770 9.050 28,492 +0.07(+0.78%)
Aug 04, 2008 9.040 9.710 8.760 8.980 15,320 -0.15(-1.64%)
Aug 01, 2008 8.790 9.210 8.250 9.130 30,412 +0.29(+3.28%)
Jul 31, 2008 9.680 9.760 8.380 8.840 153,879 -0.76(-7.92%)
Jul 30, 2008 9.680 9.700 9.500 9.600 55,634 -0.07(-0.72%)
Jul 29, 2008 9.670 9.940 9.650 9.670 85,348 +0.15(+1.58%)
Jul 28, 2008 9.890 9.900 9.460 9.520 45,196 -0.38(-3.84%)
Jul 25, 2008 9.800 9.950 9.500 9.900 74,339 -0.03(-0.30%)
Jul 24, 2008 9.840 10.09 9.300 9.930 140,233 +0.28(+2.90%)
Jul 23, 2008 9.250 10.08 9.220 9.650 87,418 +0.46(+5.01%)
Jul 22, 2008 7.460 9.340 7.320 9.190 79,275 +1.50(+19.51%)
Jul 21, 2008 7.600 7.800 7.280 7.690 133,396 +0.00(+0.00%)
Jul 18, 2008 6.260 7.850 6.250 7.690 136,425 +1.25(+19.50%)
Jul 17, 2008 5.180 6.460 5.154 6.435 208,229 +1.39(+27.68%)
Jul 16, 2008 5.350 5.350 4.820 5.040 320,270 -0.36(-6.67%)
Jul 15, 2008 5.650 5.650 5.390 5.400 33,303 -0.44(-7.53%)
Jul 14, 2008 6.130 6.390 5.760 5.840 26,358 -0.15(-2.50%)
Jul 11, 2008 6.090 6.170 5.940 5.990 31,951 -0.25(-4.01%)
Jul 10, 2008 6.350 6.416 6.095 6.240 54,470 -0.07(-1.11%)
Jul 09, 2008 6.572 6.572 6.200 6.310 67,689 -0.23(-3.52%)
Jul 08, 2008 6.300 6.540 6.160 6.540 65,956 +0.20(+3.15%)
Jul 07, 2008 6.700 6.700 6.160 6.340 63,388 -0.35(-5.23%)
Jul 04, 2008 6.690 6.720 6.670 6.690 901 +0.00(+0.00%)
Jul 03, 2008 6.690 6.720 6.670 6.690 901 -0.14(-2.05%)
Jul 02, 2008 6.650 6.980 6.650 6.830 104,913 +0.28(+4.27%)
Jul 01, 2008 7.170 7.220 6.450 6.550 105,604 -0.63(-8.77%)
Jun 30, 2008 7.380 7.420 7.099 7.180 22,895 -0.26(-3.49%)
Jun 27, 2008 8.060 8.210 7.400 7.440 72,728 -0.49(-6.18%)
Jun 26, 2008 8.010 8.250 7.890 7.930 48,050 -0.09(-1.12%)
Jun 25, 2008 8.180 8.720 8.020 8.020 50,336 -0.06(-0.74%)
Jun 24, 2008 7.770 8.240 7.770 8.080 47,070 +0.33(+4.26%)
Jun 23, 2008 8.050 8.200 7.540 7.750 56,119 -0.31(-3.85%)
Jun 20, 2008 8.540 8.570 8.010 8.060 88,168 -0.50(-5.84%)
Jun 19, 2008 8.090 8.690 8.090 8.560 42,152 +0.58(+7.27%)
Jun 18, 2008 7.890 8.020 7.750 7.980 19,488 -0.02(-0.25%)
Jun 17, 2008 7.900 8.140 7.880 8.000 32,643 +0.06(+0.76%)
Jun 16, 2008 7.480 7.980 7.480 7.940 19,625 +0.35(+4.61%)
Jun 13, 2008 7.360 7.840 7.360 7.590 25,730 +0.17(+2.29%)
Jun 12, 2008 7.570 7.630 7.350 7.420 84,013 -0.08(-1.07%)
Jun 11, 2008 7.630 7.630 7.280 7.500 46,828 -0.06(-0.79%)
Jun 10, 2008 7.580 8.348 7.500 7.560 72,219 +0.06(+0.80%)
Jun 09, 2008 7.980 8.000 7.500 7.500 28,262 -0.45(-5.66%)
Jun 06, 2008 8.090 8.090 7.910 7.950 15,015 -0.10(-1.24%)
Jun 05, 2008 8.090 8.650 7.970 8.050 34,094 +0.01(+0.12%)
Jun 04, 2008 8.070 8.210 8.030 8.040 41,226 -0.01(-0.12%)
Jun 03, 2008 8.400 8.500 7.930 8.050 30,247 -0.36(-4.28%)
Jun 02, 2008 7.960 8.440 7.950 8.410 51,395 +0.00(+0.00%)
May 30, 2008 8.250 8.490 8.210 8.410 28,635 +0.18(+2.19%)
May 29, 2008 8.450 8.840 7.800 8.230 155,744 -0.25(-2.95%)
May 28, 2008 8.750 9.260 8.480 8.480 78,433 -0.27(-3.09%)
May 27, 2008 8.780 8.970 8.610 8.750 79,390 +0.00(+0.00%)
May 26, 2008 8.750 8.850 8.600 8.750 52,520 +0.00(+0.00%)
May 23, 2008 8.750 8.850 8.600 8.750 52,520 -0.02(-0.23%)
May 22, 2008 9.110 9.110 8.760 8.770 39,811 -0.48(-5.19%)
May 21, 2008 9.250 9.390 9.080 9.250 19,150 -0.12(-1.28%)
May 20, 2008 9.550 9.760 9.300 9.370 42,700 -0.18(-1.89%)
May 19, 2008 9.950 10.05 9.530 9.550 17,286 -0.37(-3.73%)
May 16, 2008 9.940 10.07 9.680 9.920 21,975 -0.37(-3.60%)
May 15, 2008 10.13 10.51 10.04 10.29 31,345 +0.30(+3.00%)
May 14, 2008 10.02 10.17 9.940 9.990 31,946 -0.04(-0.40%)
May 13, 2008 10.27 10.29 9.880 10.03 23,050 +0.12(+1.21%)
May 12, 2008 10.05 10.18 9.820 9.910 67,759 -0.09(-0.90%)
May 09, 2008 9.850 10.17 9.780 10.00 30,191 +0.19(+1.94%)
May 08, 2008 10.13 10.46 9.780 9.810 76,575 -0.27(-2.68%)
May 07, 2008 10.06 10.29 10.02 10.08 130,388 -0.22(-2.14%)
May 06, 2008 10.16 10.38 9.950 10.30 133,464 +0.13(+1.28%)
May 05, 2008 10.11 10.24 9.930 10.17 29,419 +0.16(+1.61%)
May 02, 2008 10.28 10.62 9.970 10.01 24,930 -0.12(-1.19%)
May 01, 2008 10.01 10.35 9.995 10.13 24,386 +0.17(+1.71%)
Apr 30, 2008 10.09 10.15 9.810 9.960 13,279 -0.09(-0.90%)
Apr 29, 2008 10.10 10.24 9.960 10.05 22,705 +0.07(+0.70%)
Apr 28, 2008 10.25 10.30 9.980 9.980 45,183 -0.05(-0.50%)
Apr 25, 2008 10.20 10.20 10.03 10.03 21,243 -0.10(-0.99%)
Apr 24, 2008 10.08 10.35 10.02 10.13 54,272 +0.06(+0.60%)
Apr 23, 2008 10.09 10.17 10.07 10.07 18,222 -0.04(-0.40%)
Apr 22, 2008 10.10 10.12 9.760 10.11 36,852 +0.00(+0.00%)
Apr 21, 2008 10.15 10.29 10.10 10.11 9,625 -0.01(-0.10%)
Apr 18, 2008 10.73 10.73 10.12 10.12 33,035 -0.44(-4.17%)
Apr 17, 2008 10.30 10.61 10.30 10.56 57,368 +0.24(+2.33%)
Apr 16, 2008 10.47 10.58 10.30 10.32 15,771 -0.10(-0.96%)
Apr 15, 2008 10.24 10.49 10.14 10.42 28,868 +0.25(+2.46%)
Apr 14, 2008 10.31 10.40 10.05 10.17 20,799 -0.11(-1.07%)
Apr 11, 2008 10.05 10.58 10.03 10.28 248,437 +0.21(+2.09%)
Apr 10, 2008 10.89 10.89 9.830 10.07 94,552 -0.78(-7.19%)
Apr 09, 2008 10.30 11.24 10.30 10.85 156,030 -0.55(-4.82%)
Apr 08, 2008 10.32 11.40 10.29 11.40 47,917 +1.06(+10.25%)
Apr 07, 2008 10.00 10.39 10.00 10.34 95,704 +0.34(+3.40%)
Apr 04, 2008 10.40 10.48 10.00 10.00 62,298 +0.00(+0.00%)
Apr 03, 2008 10.25 10.49 9.880 10.00 97,703 -0.28(-2.72%)
Apr 02, 2008 10.67 10.74 10.25 10.28 53,242 -0.34(-3.20%)
Apr 01, 2008 10.33 11.06 10.33 10.62 45,818 +0.30(+2.91%)
Mar 31, 2008 10.85 11.19 10.32 10.32 72,808 -0.50(-4.62%)
Mar 28, 2008 11.99 11.99 10.33 10.82 106,721 -1.52(-12.32%)
Mar 27, 2008 12.49 12.55 12.30 12.34 21,393 -0.09(-0.72%)
Mar 26, 2008 12.33 12.49 12.31 12.43 11,885 +0.01(+0.08%)
Mar 25, 2008 12.48 12.50 12.31 12.42 37,523 +0.07(+0.57%)
Mar 24, 2008 12.30 12.60 12.25 12.35 86,344 -0.02(-0.16%)
Mar 21, 2008 12.30 12.50 12.30 12.37 40,575 +0.00(+0.00%)
Mar 20, 2008 12.30 12.50 12.30 12.37 40,575 -0.04(-0.32%)
Mar 19, 2008 12.24 13.00 11.97 12.41 118,384 +1.19(+10.61%)
Mar 18, 2008 10.82 11.50 10.82 11.22 31,217 +0.71(+6.76%)
Mar 17, 2008 10.85 11.85 10.45 10.51 79,444 -0.52(-4.71%)
Mar 14, 2008 11.64 12.01 10.86 11.03 41,262 -0.62(-5.32%)
Mar 13, 2008 11.80 11.87 11.37 11.65 33,028 +0.02(+0.17%)
Mar 12, 2008 11.86 11.97 11.58 11.63 63,884 -0.41(-3.41%)
Mar 11, 2008 11.95 12.05 11.51 12.04 34,966 +0.42(+3.61%)
Mar 10, 2008 12.50 12.75 11.36 11.62 51,686 -0.86(-6.89%)
Mar 07, 2008 12.08 12.54 11.95 12.48 26,877 +0.17(+1.38%)
Mar 06, 2008 12.61 12.77 12.26 12.31 26,736 -0.46(-3.60%)
Mar 05, 2008 12.64 13.25 12.58 12.77 23,470 +0.07(+0.55%)
Mar 04, 2008 12.92 13.23 12.27 12.70 41,226 -0.19(-1.47%)
Mar 03, 2008 13.50 13.85 12.89 12.89 47,037 -0.61(-4.52%)
Feb 29, 2008 13.62 13.90 13.45 13.50 54,932 -0.07(-0.52%)
Feb 28, 2008 13.92 14.06 13.50 13.57 77,210 -0.50(-3.55%)
Feb 27, 2008 14.70 14.75 13.98 14.07 56,514 -0.75(-5.06%)
Feb 26, 2008 14.37 14.85 14.05 14.82 129,838 +0.63(+4.44%)
Feb 25, 2008 14.00 14.24 13.91 14.19 71,531 +0.31(+2.23%)
Feb 22, 2008 14.25 14.25 13.55 13.88 19,301 -0.17(-1.21%)
Feb 21, 2008 14.49 14.90 13.97 14.05 27,819 -0.30(-2.09%)
Feb 20, 2008 14.20 14.72 13.94 14.35 11,191 +0.04(+0.28%)
Feb 19, 2008 14.10 14.62 14.05 14.31 18,407 +0.48(+3.47%)
Feb 18, 2008 14.27 14.70 13.75 13.83 41,161 +0.00(+0.00%)
Feb 15, 2008 14.27 14.70 13.75 13.83 41,161 -0.47(-3.29%)
Feb 14, 2008 15.03 15.10 14.18 14.30 24,588 -0.86(-5.67%)
Feb 13, 2008 14.39 15.36 14.39 15.16 45,309 +0.83(+5.79%)
Feb 12, 2008 13.77 14.77 13.77 14.33 27,648 +0.03(+0.21%)
Feb 11, 2008 14.14 14.73 14.14 14.30 40,427 +0.06(+0.42%)
Feb 08, 2008 14.71 14.80 14.00 14.24 55,821 -0.54(-3.65%)
Feb 07, 2008 13.93 14.93 13.90 14.78 56,835 +0.62(+4.38%)
Feb 06, 2008 14.49 14.50 13.60 14.16 73,239 -0.42(-2.88%)
Feb 05, 2008 14.76 14.89 14.27 14.58 51,466 -0.02(-0.14%)
Feb 04, 2008 14.36 14.91 14.35 14.60 92,863 +0.43(+3.03%)
Feb 01, 2008 14.05 14.39 14.02 14.17 32,829 -0.03(-0.21%)
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%)
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.