Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svb Financial Group (NQ: SIVB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 9, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.79 21.86 20.52 20.77 1,106,198 -0.81(-3.75%)
Jan 29, 2009 23.38 23.45 21.45 21.58 755,616 -2.00(-8.48%)
Jan 28, 2009 23.31 24.69 23.02 23.58 1,358,428 +0.42(+1.81%)
Jan 27, 2009 23.59 23.90 22.89 23.16 841,834 -0.27(-1.15%)
Jan 26, 2009 23.88 24.95 22.78 23.43 1,020,117 -0.40(-1.68%)
Jan 23, 2009 20.56 24.01 20.51 23.83 1,115,208 +1.93(+8.81%)
Jan 22, 2009 22.36 23.11 21.34 21.90 1,158,417 -0.78(-3.44%)
Jan 21, 2009 20.23 22.78 20.22 22.68 1,118,136 +2.36(+11.61%)
Jan 20, 2009 21.51 22.41 19.76 20.32 2,199,783 -2.25(-9.97%)
Jan 16, 2009 22.78 22.92 21.15 22.57 853,146 -0.22(-0.97%)
Jan 15, 2009 23.06 23.48 21.50 22.79 1,225,144 -0.25(-1.09%)
Jan 14, 2009 24.23 24.33 23.04 23.04 678,320 -1.97(-7.88%)
Jan 13, 2009 23.97 25.37 23.24 25.01 837,095 +1.01(+4.21%)
Jan 12, 2009 24.63 24.85 23.87 24.00 517,035 -0.95(-3.81%)
Jan 09, 2009 25.88 26.08 24.91 24.95 508,842 -1.17(-4.48%)
Jan 08, 2009 25.13 26.37 25.03 26.12 573,598 +0.68(+2.67%)
Jan 07, 2009 25.75 26.32 25.12 25.44 370,453 -0.69(-2.64%)
Jan 06, 2009 25.46 26.48 25.07 26.13 397,098 +0.84(+3.32%)
Jan 05, 2009 25.64 25.89 25.02 25.29 445,094 -0.43(-1.67%)
Jan 02, 2009 26.30 26.30 24.70 25.72 469,512 -0.51(-1.94%)
Dec 31, 2008 25.03 26.42 24.70 26.23 906,639 +1.46(+5.89%)
Dec 30, 2008 24.30 24.79 23.49 24.77 455,652 +0.79(+3.29%)
Dec 29, 2008 24.35 25.17 23.68 23.98 395,300 -0.43(-1.76%)
Dec 26, 2008 24.61 25.27 24.15 24.41 223,818 -0.16(-0.65%)
Dec 24, 2008 24.49 24.74 24.36 24.57 191,760 +0.24(+0.99%)
Dec 23, 2008 25.69 25.95 24.26 24.33 955,597 -1.39(-5.40%)
Dec 22, 2008 25.82 26.24 24.93 25.72 818,122 +0.66(+2.63%)
Dec 19, 2008 25.80 25.94 24.56 25.06 1,558,506 -0.31(-1.22%)
Dec 18, 2008 27.30 27.66 24.61 25.37 2,185,560 -2.29(-8.28%)
Dec 17, 2008 29.57 30.50 27.02 27.66 2,537,158 -2.60(-8.59%)
Dec 16, 2008 29.54 30.76 28.99 30.26 1,817,801 -1.71(-5.35%)
Dec 15, 2008 32.72 33.29 31.44 31.97 534,372 -0.85(-2.59%)
Dec 12, 2008 31.16 33.15 31.08 32.82 514,696 +0.83(+2.59%)
Dec 11, 2008 33.64 34.22 31.82 31.99 1,105,013 -1.77(-5.24%)
Dec 10, 2008 35.96 36.92 33.13 33.76 886,817 -1.95(-5.46%)
Dec 09, 2008 36.82 37.14 35.56 35.71 850,967 -1.45(-3.90%)
Dec 08, 2008 36.92 37.67 35.91 37.16 891,793 -0.42(-1.12%)
Dec 05, 2008 35.45 37.59 34.08 37.58 769,239 +1.71(+4.77%)
Dec 04, 2008 36.81 38.40 35.24 35.87 729,851 -1.38(-3.70%)
Dec 03, 2008 34.90 37.68 34.78 37.25 602,507 +1.36(+3.79%)
Dec 02, 2008 33.52 36.11 33.11 35.89 929,944 +2.88(+8.72%)
Dec 01, 2008 38.86 39.71 33.00 33.01 1,042,080 -7.04(-17.58%)
Nov 28, 2008 39.03 40.08 38.39 40.05 244,670 +0.84(+2.14%)
Nov 26, 2008 37.10 39.32 37.06 39.21 614,209 +1.23(+3.24%)
Nov 25, 2008 36.99 38.07 35.79 37.98 1,337,115 +1.45(+3.97%)
Nov 24, 2008 32.64 36.83 31.97 36.53 1,111,516 +4.54(+14.19%)
Nov 21, 2008 32.84 34.09 28.56 31.99 1,820,585 -0.55(-1.69%)
Nov 20, 2008 37.30 37.64 32.27 32.54 1,627,705 -4.86(-12.99%)
Nov 19, 2008 39.16 40.00 37.39 37.40 1,225,722 -2.54(-6.36%)
Nov 18, 2008 39.29 40.34 38.68 39.94 988,301 +0.43(+1.09%)
Nov 17, 2008 39.12 40.85 39.04 39.51 815,262 -0.18(-0.45%)
Nov 14, 2008 39.32 40.99 38.86 39.69 1,284,050 -0.23(-0.58%)
Nov 13, 2008 41.26 41.49 36.97 39.92 2,293,716 -1.05(-2.56%)
Nov 12, 2008 44.71 46.40 40.97 40.97 1,503,244 -4.25(-9.40%)
Nov 11, 2008 46.73 47.48 44.74 45.22 873,540 -1.49(-3.19%)
Nov 10, 2008 48.00 48.50 46.39 46.71 571,866 -0.43(-0.91%)
Nov 07, 2008 47.69 49.13 45.72 47.14 779,525 -0.32(-0.67%)
Nov 06, 2008 49.70 50.99 47.31 47.46 841,467 -2.36(-4.74%)
Nov 05, 2008 54.53 54.98 49.11 49.82 932,953 -5.12(-9.32%)
Nov 04, 2008 54.26 55.61 53.40 54.94 468,624 +0.95(+1.76%)
Nov 03, 2008 53.01 54.25 50.68 53.99 520,306 +2.54(+4.94%)
Oct 31, 2008 49.23 52.17 48.61 51.45 674,350 +2.03(+4.11%)
Oct 30, 2008 50.00 50.00 47.75 49.42 451,374 +0.50(+1.02%)
Oct 29, 2008 49.74 51.14 47.79 48.92 541,061 -0.45(-0.91%)
Oct 28, 2008 46.00 49.64 44.89 49.37 867,334 +3.92(+8.62%)
Oct 27, 2008 47.88 49.76 45.35 45.45 667,425 -2.89(-5.98%)
Oct 24, 2008 44.00 50.36 43.49 48.34 769,134 +3.17(+7.02%)
Oct 23, 2008 46.26 48.23 44.23 45.17 778,381 -1.79(-3.81%)
Oct 22, 2008 49.57 49.75 46.74 46.96 1,450,405 -3.26(-6.49%)
Oct 21, 2008 50.04 52.24 48.64 50.22 437,342 -1.56(-3.01%)
Oct 20, 2008 50.25 52.53 49.97 51.78 727,611 +1.61(+3.21%)
Oct 17, 2008 50.78 52.66 50.12 50.17 404,326 -1.83(-3.52%)
Oct 16, 2008 48.26 52.16 46.31 52.00 452,693 +3.57(+7.37%)
Oct 15, 2008 50.93 51.69 48.43 48.43 444,302 -3.18(-6.16%)
Oct 14, 2008 54.31 55.25 49.55 51.61 400,413 -1.36(-2.57%)
Oct 13, 2008 51.79 53.00 47.11 52.97 652,447 +3.42(+6.90%)
Oct 10, 2008 44.21 50.25 43.51 49.55 1,171,647 +4.53(+10.06%)
Oct 09, 2008 49.76 51.86 45.00 45.02 789,407 -5.58(-11.03%)
Oct 08, 2008 51.55 54.89 49.71 50.60 352,505 -1.31(-2.52%)
Oct 07, 2008 60.28 60.99 51.70 51.91 299,485 -8.36(-13.87%)
Oct 06, 2008 55.73 63.26 52.26 60.27 425,088 +3.79(+6.71%)
Oct 03, 2008 59.67 60.93 56.47 56.48 344,879 -1.54(-2.65%)
Oct 02, 2008 58.11 59.98 57.46 58.02 189,830 -0.04(-0.07%)
Oct 01, 2008 57.73 60.00 55.41 58.06 327,592 +0.14(+0.24%)
Sep 30, 2008 52.98 59.47 52.98 57.92 467,413 +6.04(+11.64%)
Sep 29, 2008 54.27 67.00 51.79 51.88 302,681 -3.12(-5.67%)
Sep 26, 2008 54.50 56.55 54.00 55.00 479,073 -0.55(-0.99%)
Sep 25, 2008 55.96 57.83 54.67 55.55 365,629 +0.96(+1.76%)
Sep 24, 2008 54.22 55.50 54.08 54.59 448,166 -0.47(-0.85%)
Sep 23, 2008 55.60 58.76 53.95 55.06 478,585 -0.54(-0.97%)
Sep 22, 2008 69.90 69.90 54.33 55.60 455,342 -10.40(-15.76%)
Sep 19, 2008 70.10 83.10 56.60 66.00 1,472,949 +6.59(+11.09%)
Sep 18, 2008 55.49 59.75 53.00 59.41 1,154,349 +5.01(+9.21%)
Sep 17, 2008 56.02 57.56 53.92 54.40 803,259 -3.28(-5.69%)
Sep 16, 2008 54.68 57.68 54.09 57.68 920,849 +2.30(+4.15%)
Sep 15, 2008 54.73 57.50 54.73 55.38 813,374 -2.04(-3.55%)
Sep 12, 2008 56.65 58.69 56.50 57.42 929,185 +0.45(+0.79%)
Sep 11, 2008 56.02 57.01 55.09 56.97 921,917 -0.40(-0.70%)
Sep 10, 2008 59.09 59.09 55.42 57.37 858,990 -0.89(-1.53%)
Sep 09, 2008 59.89 61.00 58.08 58.26 804,141 -1.91(-3.17%)
Sep 08, 2008 59.97 61.45 58.80 60.17 1,119,902 +2.72(+4.73%)
Sep 05, 2008 55.77 57.89 55.21 57.45 835,246 +0.89(+1.57%)
Sep 04, 2008 58.25 58.45 56.40 56.56 479,713 -2.17(-3.69%)
Sep 03, 2008 56.18 58.77 55.92 58.73 669,531 +2.56(+4.56%)
Sep 02, 2008 56.89 57.16 55.44 56.17 443,567 +0.12(+0.21%)
Aug 29, 2008 55.99 56.59 55.38 56.05 443,491 -0.06(-0.11%)
Aug 28, 2008 55.03 56.22 54.92 56.11 488,926 +1.04(+1.89%)
Aug 27, 2008 53.70 55.29 53.68 55.07 409,473 +1.15(+2.13%)
Aug 26, 2008 53.97 54.90 52.95 53.92 425,054 -0.14(-0.26%)
Aug 25, 2008 55.56 55.56 53.65 54.06 404,135 -1.70(-3.05%)
Aug 22, 2008 55.14 55.94 54.46 55.76 374,180 +1.23(+2.26%)
Aug 21, 2008 54.50 55.03 54.16 54.53 332,637 -0.50(-0.91%)
Aug 20, 2008 54.54 55.14 53.68 55.03 485,390 +0.63(+1.16%)
Aug 19, 2008 55.00 55.39 54.00 54.40 565,431 -1.05(-1.89%)
Aug 18, 2008 57.01 57.81 54.92 55.45 433,223 -1.68(-2.94%)
Aug 15, 2008 57.84 58.45 56.06 57.13 520,713 +0.23(+0.40%)
Aug 14, 2008 56.52 56.95 55.64 56.90 1,266,837 -0.04(-0.07%)
Aug 13, 2008 57.31 57.49 56.24 56.94 834,316 -0.46(-0.80%)
Aug 12, 2008 59.22 59.22 56.74 57.40 726,110 -2.34(-3.92%)
Aug 11, 2008 58.21 60.00 57.85 59.74 782,797 +1.62(+2.79%)
Aug 08, 2008 56.57 58.50 56.53 58.12 622,655 +1.89(+3.36%)
Aug 07, 2008 56.62 58.00 55.84 56.23 933,363 -2.94(-4.97%)
Aug 06, 2008 59.60 59.62 58.43 59.17 613,407 -1.09(-1.81%)
Aug 05, 2008 58.57 60.27 58.05 60.26 1,022,971 +1.98(+3.40%)
Aug 04, 2008 58.48 59.12 57.58 58.28 1,008,264 -0.31(-0.53%)
Aug 01, 2008 57.50 59.23 56.89 58.59 568,211 +1.00(+1.74%)
Jul 31, 2008 57.46 58.42 56.55 57.59 753,736 -0.19(-0.33%)
Jul 30, 2008 57.49 57.94 56.51 57.78 757,873 +0.31(+0.54%)
Jul 29, 2008 57.47 57.51 54.00 57.47 824,726 +3.20(+5.90%)
Jul 28, 2008 54.72 56.39 53.85 54.27 746,161 -1.22(-2.20%)
Jul 25, 2008 52.34 55.87 52.33 55.49 909,387 +3.79(+7.33%)
Jul 24, 2008 55.66 55.70 51.32 51.70 805,720 -3.36(-6.10%)
Jul 23, 2008 54.55 56.24 53.77 55.06 922,319 +0.42(+0.77%)
Jul 22, 2008 52.23 54.74 50.88 54.64 931,032 +2.30(+4.39%)
Jul 21, 2008 52.19 52.97 51.96 52.34 753,267 +0.95(+1.85%)
Jul 18, 2008 51.65 51.76 49.69 51.39 919,794 -0.26(-0.50%)
Jul 17, 2008 48.74 52.00 48.50 51.65 1,250,163 +3.17(+6.54%)
Jul 16, 2008 44.22 48.57 43.09 48.48 813,501 +4.52(+10.28%)
Jul 15, 2008 44.51 45.44 42.88 43.96 744,878 -0.88(-1.96%)
Jul 14, 2008 48.47 48.47 44.16 44.84 635,532 -3.19(-6.64%)
Jul 11, 2008 46.89 48.65 46.29 48.03 494,156 +0.68(+1.44%)
Jul 10, 2008 46.33 48.03 46.33 47.35 539,092 +0.65(+1.39%)
Jul 09, 2008 48.10 48.60 46.63 46.70 568,754 -1.40(-2.91%)
Jul 08, 2008 44.99 48.16 44.58 48.10 756,145 +2.99(+6.63%)
Jul 07, 2008 45.99 46.15 43.70 45.11 1,003,644 -0.72(-1.57%)
Jul 04, 2008 47.56 48.31 45.83 45.83 382,707 +0.00(+0.00%)
Jul 03, 2008 47.56 48.31 45.83 45.83 382,707 -1.71(-3.60%)
Jul 02, 2008 48.92 49.47 47.51 47.54 468,524 -1.17(-2.40%)
Jul 01, 2008 48.76 48.79 46.92 48.71 609,655 +0.60(+1.25%)
Jun 30, 2008 49.50 49.66 48.05 48.11 578,479 -1.55(-3.12%)
Jun 27, 2008 50.37 50.64 49.32 49.66 840,850 -0.57(-1.13%)
Jun 26, 2008 49.31 50.71 49.25 50.23 439,718 +0.33(+0.66%)
Jun 25, 2008 50.02 51.29 49.55 49.90 726,779 +0.06(+0.12%)
Jun 24, 2008 49.69 50.51 49.41 49.84 832,040 -0.33(-0.66%)
Jun 23, 2008 51.30 51.56 49.71 50.17 664,239 -0.81(-1.59%)
Jun 20, 2008 50.78 51.56 50.07 50.98 1,119,011 +0.00(+0.00%)
Jun 19, 2008 51.28 51.49 49.50 50.98 909,761 -0.17(-0.33%)
Jun 18, 2008 50.96 51.42 50.09 51.15 463,508 -0.13(-0.25%)
Jun 17, 2008 51.07 51.82 50.56 51.28 878,057 +0.27(+0.53%)
Jun 16, 2008 49.12 51.35 48.70 51.01 1,113,233 +1.98(+4.04%)
Jun 13, 2008 49.88 50.32 48.16 49.03 686,969 -0.24(-0.49%)
Jun 12, 2008 50.08 50.73 48.87 49.27 548,694 -0.35(-0.71%)
Jun 11, 2008 50.41 50.41 49.35 49.62 779,451 -0.46(-0.92%)
Jun 10, 2008 50.13 50.40 49.35 50.08 749,087 +0.28(+0.56%)
Jun 09, 2008 50.68 50.98 49.42 49.80 732,463 -1.08(-2.12%)
Jun 06, 2008 51.20 51.57 50.65 50.88 758,145 -1.07(-2.06%)
Jun 05, 2008 50.76 52.20 50.62 51.95 779,231 +1.51(+2.99%)
Jun 04, 2008 50.07 50.48 49.54 50.44 877,227 +0.29(+0.58%)
Jun 03, 2008 51.37 51.37 49.56 50.15 680,642 -0.81(-1.59%)
Jun 02, 2008 51.17 51.21 50.23 50.96 439,582 -0.29(-0.57%)
May 30, 2008 51.25 51.67 50.66 51.25 394,707 -0.01(-0.02%)
May 29, 2008 50.75 51.73 50.36 51.26 586,421 +0.56(+1.10%)
May 28, 2008 50.99 51.33 50.22 50.70 605,809 -0.35(-0.69%)
May 27, 2008 50.28 51.32 49.94 51.05 710,087 +0.78(+1.55%)
May 26, 2008 50.06 50.39 49.55 50.27 764,997 +0.00(+0.00%)
May 23, 2008 50.06 50.39 49.55 50.27 764,997 -0.05(-0.10%)
May 22, 2008 50.45 50.65 49.86 50.32 793,324 -0.11(-0.22%)
May 21, 2008 50.45 51.15 49.88 50.43 932,835 +0.18(+0.36%)
May 20, 2008 50.02 50.77 49.96 50.25 504,589 -0.02(-0.04%)
May 19, 2008 50.30 50.79 49.75 50.27 509,527 -0.11(-0.22%)
May 16, 2008 50.57 51.14 49.81 50.38 551,091 +0.11(+0.22%)
May 15, 2008 49.76 50.40 49.31 50.27 555,885 +0.55(+1.11%)
May 14, 2008 50.37 50.37 49.34 49.72 495,767 -0.60(-1.19%)
May 13, 2008 50.41 50.56 49.76 50.32 391,428 -0.15(-0.30%)
May 12, 2008 49.38 50.72 49.19 50.47 694,117 +1.24(+2.52%)
May 09, 2008 48.99 49.61 48.62 49.23 861,404 -0.15(-0.30%)
May 08, 2008 50.18 50.64 48.97 49.38 1,203,070 -0.71(-1.42%)
May 07, 2008 50.71 51.55 49.86 50.09 1,537,484 +0.43(+0.87%)
May 06, 2008 49.31 49.90 48.79 49.66 904,691 +0.03(+0.06%)
May 05, 2008 49.24 49.98 49.24 49.63 944,015 -0.04(-0.08%)
May 02, 2008 50.25 50.47 49.37 49.67 696,600 -0.36(-0.72%)
May 01, 2008 49.07 50.30 48.56 50.03 751,833 +1.37(+2.82%)
Apr 30, 2008 48.96 49.73 48.31 48.66 842,687 -0.10(-0.21%)
Apr 29, 2008 48.00 48.88 47.62 48.76 901,898 +0.60(+1.25%)
Apr 28, 2008 48.00 48.28 47.14 48.16 1,287,828 -0.21(-0.43%)
Apr 25, 2008 44.71 48.62 44.71 48.37 2,081,458 +5.20(+12.05%)
Apr 24, 2008 42.03 43.37 41.51 43.17 454,034 +1.26(+3.01%)
Apr 23, 2008 42.20 42.26 41.41 41.91 582,437 -0.09(-0.21%)
Apr 22, 2008 42.71 42.75 41.82 42.00 550,647 -0.86(-2.01%)
Apr 21, 2008 43.57 43.66 42.72 42.86 785,571 -0.88(-2.01%)
Apr 18, 2008 42.99 43.87 42.75 43.74 969,936 +1.37(+3.23%)
Apr 17, 2008 41.34 42.45 41.08 42.37 545,156 +0.78(+1.88%)
Apr 16, 2008 40.30 41.60 39.82 41.59 802,754 +1.67(+4.18%)
Apr 15, 2008 39.99 40.30 39.68 39.92 607,447 +0.15(+0.38%)
Apr 14, 2008 41.07 41.50 39.72 39.77 669,200 -1.39(-3.38%)
Apr 11, 2008 41.15 42.10 40.98 41.16 686,897 -0.76(-1.81%)
Apr 10, 2008 42.39 42.71 41.50 41.92 516,378 -0.62(-1.46%)
Apr 09, 2008 42.95 43.20 42.38 42.54 682,662 -0.26(-0.61%)
Apr 08, 2008 42.63 43.18 42.46 42.80 432,872 -0.17(-0.40%)
Apr 07, 2008 42.86 43.56 42.67 42.97 427,510 -0.26(-0.60%)
Apr 04, 2008 43.89 43.92 43.00 43.23 687,006 -0.73(-1.66%)
Apr 03, 2008 43.55 43.97 43.24 43.96 766,052 +0.10(+0.23%)
Apr 02, 2008 42.90 44.07 42.15 43.86 2,889,812 +0.91(+2.12%)
Apr 01, 2008 43.05 43.50 42.33 42.95 2,440,045 -0.69(-1.58%)
Mar 31, 2008 43.23 43.81 42.97 43.64 726,632 +0.41(+0.95%)
Mar 28, 2008 43.31 44.54 42.99 43.23 473,736 -0.96(-2.17%)
Mar 27, 2008 45.03 45.28 44.15 44.19 325,017 -0.71(-1.58%)
Mar 26, 2008 45.43 45.43 44.30 44.90 454,171 -0.64(-1.41%)
Mar 25, 2008 45.77 46.16 45.29 45.54 462,620 -0.30(-0.65%)
Mar 24, 2008 45.95 46.85 45.69 45.84 528,453 -0.10(-0.22%)
Mar 21, 2008 44.90 46.17 44.27 45.94 1,128,795 +0.00(+0.00%)
Mar 20, 2008 44.90 46.17 44.27 45.94 1,128,795 +1.38(+3.10%)
Mar 19, 2008 45.73 46.24 44.56 44.56 504,750 -0.85(-1.87%)
Mar 18, 2008 44.89 45.50 44.33 45.41 558,654 +1.35(+3.06%)
Mar 17, 2008 42.84 44.52 42.01 44.06 483,000 +0.26(+0.59%)
Mar 14, 2008 45.00 45.13 43.45 43.80 457,092 -0.94(-2.10%)
Mar 13, 2008 43.85 44.92 43.22 44.74 497,270 +0.59(+1.34%)
Mar 12, 2008 44.95 45.49 44.01 44.15 453,056 -0.63(-1.41%)
Mar 11, 2008 43.95 44.88 43.31 44.78 706,904 +1.91(+4.46%)
Mar 10, 2008 43.31 43.63 42.40 42.87 477,704 -0.29(-0.67%)
Mar 07, 2008 42.06 43.66 41.96 43.16 605,236 +0.71(+1.67%)
Mar 06, 2008 43.37 43.66 42.36 42.45 545,155 -1.15(-2.64%)
Mar 05, 2008 44.15 44.49 43.39 43.60 482,951 -0.34(-0.77%)
Mar 04, 2008 44.27 44.33 43.48 43.94 904,644 -0.72(-1.61%)
Mar 03, 2008 45.21 45.31 44.29 44.66 468,257 -0.64(-1.41%)
Feb 29, 2008 45.77 46.50 45.03 45.30 543,558 -1.05(-2.27%)
Feb 28, 2008 46.94 47.34 45.97 46.35 453,478 -0.71(-1.51%)
Feb 27, 2008 47.26 48.21 46.59 47.06 458,915 -0.60(-1.26%)
Feb 26, 2008 47.45 48.40 47.37 47.66 321,209 -0.05(-0.10%)
Feb 25, 2008 45.95 48.19 45.95 47.71 640,350 +0.87(+1.86%)
Feb 22, 2008 46.68 46.92 45.69 46.84 454,237 +0.36(+0.77%)
Feb 21, 2008 47.93 48.03 46.37 46.48 538,947 -1.08(-2.27%)
Feb 20, 2008 46.22 47.68 45.92 47.56 688,192 +1.21(+2.61%)
Feb 19, 2008 47.22 47.65 46.09 46.35 454,060 -0.35(-0.75%)
Feb 18, 2008 46.64 46.78 46.04 46.70 518,797 +0.00(+0.00%)
Feb 15, 2008 46.64 46.78 46.04 46.70 518,797 -0.23(-0.49%)
Feb 14, 2008 47.66 47.84 46.61 46.93 403,032 -0.74(-1.55%)
Feb 13, 2008 47.86 47.86 47.12 47.67 350,134 +0.33(+0.70%)
Feb 12, 2008 47.40 48.18 46.75 47.34 380,329 +0.01(+0.02%)
Feb 11, 2008 48.16 48.16 47.01 47.33 828,089 -1.05(-2.17%)
Feb 08, 2008 47.93 49.09 47.60 48.38 545,802 +0.25(+0.52%)
Feb 07, 2008 46.95 48.89 46.95 48.13 599,662 +1.00(+2.12%)
Feb 06, 2008 48.51 48.87 47.02 47.13 650,765 -1.05(-2.18%)
Feb 05, 2008 48.51 49.70 47.84 48.18 785,219 -1.20(-2.43%)
Feb 04, 2008 50.21 50.50 49.21 49.38 491,183 -0.73(-1.46%)
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.