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

Great Southern Bncp (NQ: GSBC )

51.96 -0.09 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Sep 30, 2008 8.426 8.652 8.319 8.485 58,712 -0.17(-1.92%)
Sep 29, 2008 8.838 8.838 8.379 8.652 22,926 -0.01(-0.15%)
Sep 26, 2008 8.838 8.838 8.519 8.665 45,648 -0.07(-0.76%)
Sep 25, 2008 8.918 9.138 8.639 8.732 25,409 +0.00(+0.00%)
Sep 24, 2008 8.871 8.878 8.099 8.732 32,523 -0.21(-2.38%)
Sep 23, 2008 8.179 8.945 8.179 8.945 28,317 +0.41(+4.84%)
Sep 22, 2008 8.985 9.158 8.113 8.532 50,843 -0.39(-4.40%)
Sep 19, 2008 9.983 10.32 8.579 8.925 199,605 -0.46(-4.89%)
Sep 18, 2008 6.662 9.657 6.662 9.384 257,266 +2.72(+40.72%)
Sep 17, 2008 6.822 6.895 6.522 6.669 54,257 -0.19(-2.72%)
Sep 16, 2008 6.995 7.221 6.662 6.855 121,536 -0.34(-4.72%)
Sep 15, 2008 7.427 7.427 6.995 7.194 37,789 -0.29(-3.91%)
Sep 12, 2008 7.594 7.594 7.360 7.487 35,426 -0.01(-0.18%)
Sep 11, 2008 7.414 7.693 7.302 7.500 91,012 -0.21(-2.76%)
Sep 10, 2008 7.807 7.860 7.197 7.713 46,301 +0.06(+0.78%)
Sep 09, 2008 7.607 7.793 7.128 7.654 40,115 -0.07(-0.95%)
Sep 08, 2008 7.733 7.773 7.321 7.727 54,879 +0.24(+3.20%)
Sep 05, 2008 7.640 7.640 7.441 7.487 24,869 -0.01(-0.18%)
Sep 04, 2008 7.421 7.720 7.327 7.500 84,268 +0.15(+1.99%)
Sep 03, 2008 7.188 7.454 6.988 7.354 68,479 +0.25(+3.47%)
Sep 02, 2008 7.055 7.314 6.921 7.108 60,006 +0.21(+2.99%)
Aug 29, 2008 6.928 6.941 6.822 6.902 22,732 -0.04(-0.58%)
Aug 28, 2008 7.114 7.114 6.842 6.941 80,615 -0.06(-0.86%)
Aug 27, 2008 6.815 7.021 6.782 7.001 71,302 +0.15(+2.24%)
Aug 26, 2008 6.862 6.981 6.722 6.848 73,570 +0.08(+1.18%)
Aug 25, 2008 7.081 7.095 6.715 6.768 91,862 -0.25(-3.60%)
Aug 22, 2008 6.875 7.068 6.828 7.021 87,123 +0.19(+2.83%)
Aug 21, 2008 6.862 6.928 6.775 6.828 67,451 -0.05(-0.77%)
Aug 20, 2008 6.855 6.955 6.855 6.882 35,065 +0.05(+0.68%)
Aug 19, 2008 7.188 7.248 6.748 6.835 117,756 -0.33(-4.64%)
Aug 18, 2008 7.627 7.627 7.101 7.168 86,552 -0.17(-2.36%)
Aug 15, 2008 7.547 7.587 7.321 7.341 37,767 -0.07(-0.99%)
Aug 14, 2008 7.261 7.494 7.261 7.414 68,464 +0.13(+1.74%)
Aug 13, 2008 7.454 7.780 7.234 7.288 236,484 -0.15(-1.97%)
Aug 12, 2008 7.654 7.733 7.427 7.434 71,486 -0.31(-4.04%)
Aug 11, 2008 7.394 7.793 7.374 7.747 107,753 +0.41(+5.63%)
Aug 08, 2008 7.108 7.540 7.108 7.334 62,527 +0.15(+2.13%)
Aug 07, 2008 7.161 7.374 7.061 7.181 167,335 +0.01(+0.09%)
Aug 06, 2008 7.055 7.224 6.928 7.174 83,639 +0.04(+0.56%)
Aug 05, 2008 7.201 7.201 7.061 7.134 57,775 +0.07(+0.94%)
Aug 04, 2008 7.248 7.248 6.928 7.068 89,580 -0.08(-1.12%)
Aug 01, 2008 7.061 7.248 6.981 7.148 38,015 +0.17(+2.38%)
Jul 31, 2008 7.228 7.248 6.915 6.981 119,711 -0.33(-4.46%)
Jul 30, 2008 7.254 7.321 6.855 7.307 114,422 +0.19(+2.71%)
Jul 29, 2008 7.114 7.168 6.369 7.114 99,384 +0.59(+9.08%)
Jul 28, 2008 6.709 6.868 6.456 6.522 189,159 -0.42(-6.04%)
Jul 25, 2008 6.981 7.567 6.855 6.941 195,711 +0.09(+1.26%)
Jul 24, 2008 7.820 7.820 6.802 6.855 160,136 -0.85(-11.05%)
Jul 23, 2008 7.753 7.820 7.507 7.707 162,635 -0.09(-1.11%)
Jul 22, 2008 7.048 7.880 6.575 7.793 466,764 +1.10(+16.52%)
Jul 21, 2008 6.775 7.148 6.655 6.689 171,751 -0.09(-1.28%)
Jul 18, 2008 6.482 6.908 6.482 6.775 232,247 +0.27(+4.09%)
Jul 17, 2008 5.590 6.555 5.550 6.509 490,144 +0.96(+17.27%)
Jul 16, 2008 5.457 5.584 5.218 5.550 349,751 +0.19(+3.60%)
Jul 15, 2008 5.637 5.668 5.218 5.357 226,686 -0.35(-6.18%)
Jul 14, 2008 6.702 6.702 5.590 5.710 364,475 -0.23(-3.81%)
Jul 11, 2008 6.083 6.083 5.777 5.936 95,438 -0.05(-0.78%)
Jul 10, 2008 5.830 6.256 5.670 5.983 87,777 +0.23(+3.93%)
Jul 09, 2008 5.584 6.429 5.477 5.757 104,491 +0.17(+3.10%)
Jul 08, 2008 5.258 5.857 5.204 5.584 144,231 +0.30(+5.67%)
Jul 07, 2008 5.564 5.564 5.258 5.284 115,694 -0.19(-3.52%)
Jul 04, 2008 5.351 5.903 5.251 5.477 96,245 +0.00(+0.00%)
Jul 03, 2008 5.351 5.903 5.251 5.477 96,245 +0.17(+3.13%)
Jul 02, 2008 5.338 5.524 5.204 5.311 138,790 -0.03(-0.62%)
Jul 01, 2008 5.444 5.444 5.324 5.344 120,352 -0.06(-1.11%)
Jun 30, 2008 5.324 5.537 5.324 5.404 119,203 +0.11(+2.01%)
Jun 27, 2008 5.351 5.763 5.298 5.298 1,885,930 -0.07(-1.36%)
Jun 26, 2008 5.444 5.464 5.238 5.371 180,527 -0.13(-2.42%)
Jun 25, 2008 5.357 5.670 5.357 5.504 131,335 +0.17(+3.12%)
Jun 24, 2008 5.404 5.630 5.324 5.338 257,807 -0.07(-1.23%)
Jun 23, 2008 5.597 5.604 5.404 5.404 164,313 -0.14(-2.52%)
Jun 20, 2008 5.610 5.837 5.424 5.544 423,260 -0.11(-2.00%)
Jun 19, 2008 5.477 5.664 5.231 5.657 302,878 +0.16(+2.91%)
Jun 18, 2008 5.757 5.757 5.145 5.497 428,513 -0.27(-4.73%)
Jun 17, 2008 5.897 5.970 5.744 5.770 171,126 -0.13(-2.14%)
Jun 16, 2008 5.803 5.963 5.717 5.897 214,685 +0.08(+1.37%)
Jun 13, 2008 6.083 6.123 5.770 5.817 291,283 -0.21(-3.43%)
Jun 12, 2008 6.283 6.476 6.023 6.023 267,179 -0.14(-2.27%)
Jun 11, 2008 6.529 6.549 6.110 6.163 180,103 -0.39(-5.99%)
Jun 10, 2008 6.715 6.975 6.482 6.555 266,627 -0.28(-4.09%)
Jun 09, 2008 7.168 7.188 6.815 6.835 185,376 -0.29(-4.02%)
Jun 06, 2008 7.381 7.534 7.061 7.121 180,324 -0.32(-4.29%)
Jun 05, 2008 7.374 7.494 7.288 7.441 63,806 +0.07(+0.90%)
Jun 04, 2008 7.414 7.660 7.108 7.374 121,332 +0.00(+0.00%)
Jun 03, 2008 7.421 7.441 7.254 7.374 189,470 -0.03(-0.45%)
Jun 02, 2008 7.687 7.687 7.108 7.407 294,949 -0.28(-3.64%)
May 30, 2008 7.687 7.800 7.654 7.687 159,915 -0.01(-0.09%)
May 29, 2008 7.693 7.793 7.660 7.693 111,018 +0.00(+0.00%)
May 28, 2008 7.993 7.993 7.654 7.693 190,923 -0.25(-3.18%)
May 27, 2008 7.853 8.033 7.853 7.946 106,093 +0.10(+1.27%)
May 26, 2008 7.946 8.159 7.833 7.847 105,354 +0.00(+0.00%)
May 23, 2008 7.946 8.159 7.833 7.847 105,354 -0.10(-1.26%)
May 22, 2008 7.953 8.292 7.853 7.946 197,119 +0.03(+0.34%)
May 21, 2008 8.672 8.732 7.840 7.920 285,462 -0.63(-7.39%)
May 20, 2008 8.685 8.812 8.219 8.552 191,407 -0.17(-1.91%)
May 19, 2008 9.018 9.018 8.579 8.718 120,207 -0.29(-3.18%)
May 16, 2008 9.284 9.337 8.772 9.005 400,640 -0.23(-2.45%)
May 15, 2008 9.224 9.377 9.118 9.231 63,333 +0.03(+0.29%)
May 14, 2008 9.351 9.351 8.659 9.204 122,310 -0.18(-1.91%)
May 13, 2008 8.785 9.431 8.725 9.384 132,846 +0.63(+7.22%)
May 12, 2008 9.650 9.650 8.253 8.752 378,730 -0.94(-9.68%)
May 09, 2008 9.950 9.950 9.650 9.690 146,453 -0.33(-3.32%)
May 08, 2008 9.956 10.26 9.916 10.02 49,003 +0.09(+0.87%)
May 07, 2008 10.22 10.29 9.890 9.936 81,045 -0.28(-2.74%)
May 06, 2008 10.18 10.30 10.08 10.22 87,802 +0.04(+0.39%)
May 05, 2008 10.06 10.18 9.963 10.18 65,878 +0.06(+0.59%)
May 02, 2008 10.12 10.15 9.797 10.12 423,775 +0.11(+1.06%)
May 01, 2008 10.04 10.12 9.983 10.01 165,375 -0.03(-0.27%)
Apr 30, 2008 10.20 10.26 9.950 10.04 127,315 -0.12(-1.18%)
Apr 29, 2008 10.30 10.30 10.05 10.16 110,190 -0.13(-1.23%)
Apr 28, 2008 10.23 10.33 10.08 10.28 73,337 +0.05(+0.52%)
Apr 25, 2008 10.24 10.28 9.916 10.23 54,994 +0.09(+0.85%)
Apr 24, 2008 10.02 10.28 9.856 10.14 68,665 +0.06(+0.59%)
Apr 23, 2008 9.916 10.25 9.850 10.08 96,293 +0.21(+2.16%)
Apr 22, 2008 9.890 9.983 9.743 9.870 85,467 -0.09(-0.87%)
Apr 21, 2008 10.22 10.26 9.663 9.956 134,017 -0.32(-3.11%)
Apr 18, 2008 9.990 10.31 9.990 10.28 67,268 +0.46(+4.68%)
Apr 17, 2008 10.34 10.34 9.817 9.817 196,200 -0.47(-4.59%)
Apr 16, 2008 10.10 10.32 9.983 10.29 79,741 +0.37(+3.76%)
Apr 15, 2008 9.790 9.996 9.790 9.916 26,434 +0.19(+1.98%)
Apr 14, 2008 9.797 10.07 9.717 9.723 21,733 -0.06(-0.61%)
Apr 11, 2008 9.956 10.20 9.763 9.783 64,921 -0.23(-2.26%)
Apr 10, 2008 9.763 10.20 9.763 10.01 60,071 +0.27(+2.73%)
Apr 09, 2008 10.10 10.32 9.737 9.743 58,609 -0.36(-3.56%)
Apr 08, 2008 10.20 10.29 9.996 10.10 37,187 -0.19(-1.81%)
Apr 07, 2008 10.37 10.38 10.04 10.29 85,458 +0.04(+0.39%)
Apr 04, 2008 10.39 10.42 10.25 10.25 108,203 -0.09(-0.90%)
Apr 03, 2008 10.24 10.45 10.20 10.34 50,702 +0.00(+0.00%)
Apr 02, 2008 10.47 10.47 10.30 10.34 53,628 -0.11(-1.02%)
Apr 01, 2008 10.62 10.62 10.31 10.45 73,326 +0.06(+0.58%)
Mar 31, 2008 10.24 10.76 10.20 10.39 77,812 +0.15(+1.43%)
Mar 28, 2008 10.53 10.65 10.20 10.24 145,354 -0.38(-3.57%)
Mar 27, 2008 10.79 11.08 10.62 10.62 81,455 -0.21(-1.91%)
Mar 26, 2008 10.81 10.90 10.73 10.83 94,825 -0.06(-0.55%)
Mar 25, 2008 10.91 10.91 10.81 10.89 72,939 +0.05(+0.43%)
Mar 24, 2008 10.75 10.94 10.70 10.84 202,257 +0.09(+0.87%)
Mar 21, 2008 10.95 10.97 10.66 10.75 280,149 +0.00(+0.00%)
Mar 20, 2008 10.95 10.97 10.66 10.75 280,149 -0.01(-0.12%)
Mar 19, 2008 11.47 11.63 10.76 10.76 307,720 -0.66(-5.77%)
Mar 18, 2008 11.98 11.98 11.31 11.42 267,343 -0.30(-2.56%)
Mar 17, 2008 11.53 11.98 11.38 11.72 56,265 -0.17(-1.46%)
Mar 14, 2008 11.97 12.15 11.32 11.89 163,997 +0.05(+0.39%)
Mar 13, 2008 11.67 11.98 11.31 11.85 66,261 +0.00(+0.00%)
Mar 12, 2008 12.27 12.27 11.78 11.85 45,780 -0.30(-2.47%)
Mar 11, 2008 11.80 12.30 11.59 12.15 85,747 +0.69(+6.04%)
Mar 10, 2008 11.83 11.83 11.14 11.45 100,562 -0.31(-2.66%)
Mar 07, 2008 11.43 11.93 11.43 11.77 23,114 +0.21(+1.78%)
Mar 06, 2008 11.52 11.71 11.52 11.56 30,733 +0.01(+0.12%)
Mar 05, 2008 11.73 11.81 11.49 11.55 23,325 -0.10(-0.86%)
Mar 04, 2008 11.50 11.80 11.50 11.65 18,725 +0.00(+0.00%)
Mar 03, 2008 11.95 12.09 11.41 11.65 54,580 -0.30(-2.51%)
Feb 29, 2008 11.99 12.20 11.82 11.95 71,061 -0.22(-1.81%)
Feb 28, 2008 12.37 12.67 12.11 12.17 17,718 -0.33(-2.66%)
Feb 27, 2008 12.36 12.70 12.36 12.50 39,144 -0.01(-0.05%)
Feb 26, 2008 12.59 12.96 12.51 12.51 134,595 -0.15(-1.16%)
Feb 25, 2008 12.33 12.76 12.31 12.65 79,544 +0.41(+3.32%)
Feb 22, 2008 12.64 12.64 12.15 12.25 43,149 +0.10(+0.82%)
Feb 21, 2008 12.50 13.13 12.15 12.15 77,200 -0.24(-1.93%)
Feb 20, 2008 11.98 12.49 11.98 12.39 11,419 +0.37(+3.05%)
Feb 19, 2008 12.29 12.86 11.99 12.02 15,834 -0.08(-0.66%)
Feb 18, 2008 12.15 12.49 12.07 12.10 51,057 +0.00(+0.00%)
Feb 15, 2008 12.15 12.49 12.07 12.10 51,057 -0.11(-0.93%)
Feb 14, 2008 12.77 12.77 12.15 12.21 32,710 -0.56(-4.38%)
Feb 13, 2008 12.91 12.91 12.51 12.77 57,383 +0.34(+2.73%)
Feb 12, 2008 12.45 12.90 12.33 12.43 31,612 +0.07(+0.54%)
Feb 11, 2008 12.94 12.94 12.30 12.37 69,665 -0.48(-3.73%)
Feb 08, 2008 13.02 13.02 12.56 12.84 23,766 -0.09(-0.72%)
Feb 07, 2008 12.81 13.26 11.85 12.94 47,087 -0.07(-0.56%)
Feb 06, 2008 13.18 13.46 12.98 13.01 77,523 -0.09(-0.66%)
Feb 05, 2008 12.96 13.67 12.31 13.10 63,363 -0.15(-1.15%)
Feb 04, 2008 13.54 13.91 13.21 13.25 51,236 -0.30(-2.21%)
Feb 01, 2008 13.48 13.98 13.25 13.55 74,416 +0.15(+1.14%)
Jan 31, 2008 12.62 13.58 12.31 13.40 77,651 +0.62(+4.84%)
Jan 30, 2008 12.58 13.26 12.33 12.78 69,005 +0.13(+1.05%)
Jan 29, 2008 12.49 12.74 12.28 12.64 43,981 +0.19(+1.50%)
Jan 28, 2008 11.99 12.54 11.95 12.46 55,389 +0.28(+2.30%)
Jan 25, 2008 12.73 13.24 12.18 12.18 95,162 -0.35(-2.76%)
Jan 24, 2008 12.29 13.44 12.15 12.53 75,209 +0.45(+3.69%)
Jan 23, 2008 11.50 12.35 11.35 12.08 419,977 +0.29(+2.43%)
Jan 22, 2008 10.44 12.11 10.44 11.79 151,962 +0.77(+7.00%)
Jan 21, 2008 11.13 11.65 10.70 11.02 93,985 +0.00(+0.00%)
Jan 18, 2008 11.13 11.65 10.70 11.02 93,985 -0.17(-1.55%)
Jan 17, 2008 12.07 12.35 11.07 11.19 161,750 -0.91(-7.53%)
Jan 16, 2008 11.82 12.31 11.82 12.11 97,674 +0.37(+3.18%)
Jan 15, 2008 11.55 11.94 11.45 11.73 43,033 +0.04(+0.34%)
Jan 14, 2008 11.51 11.75 11.18 11.69 90,950 +0.38(+3.35%)
Jan 11, 2008 11.95 12.19 11.21 11.31 207,440 -0.59(-4.97%)
Jan 10, 2008 11.96 12.27 11.55 11.91 164,926 -0.15(-1.21%)
Jan 09, 2008 12.00 12.31 11.53 12.05 191,152 +0.05(+0.44%)
Jan 08, 2008 12.65 13.20 11.85 12.00 74,791 -0.62(-4.91%)
Jan 07, 2008 12.92 13.30 12.53 12.62 153,917 -0.19(-1.51%)
Jan 04, 2008 12.82 12.98 12.11 12.81 130,987 -0.16(-1.23%)
Jan 03, 2008 13.61 13.76 12.97 12.97 147,229 -0.64(-4.69%)
Jan 02, 2008 14.49 14.52 13.35 13.61 105,714 -1.01(-6.88%)
Jan 01, 2008 14.63 15.30 14.20 14.62 49,964 +0.00(+0.00%)
Dec 31, 2007 14.63 15.30 14.20 14.62 49,964 -0.13(-0.90%)
Dec 28, 2007 15.54 15.95 14.75 14.75 19,384 -0.63(-4.07%)
Dec 27, 2007 15.69 16.21 15.21 15.37 128,753 -0.77(-4.78%)
Dec 26, 2007 15.72 16.33 15.58 16.15 40,429 +0.22(+1.38%)
Dec 24, 2007 15.15 16.00 14.85 15.93 22,253 +0.98(+6.59%)
Dec 21, 2007 15.23 15.48 14.52 14.94 154,168 +0.15(+0.99%)
Dec 20, 2007 15.12 15.12 14.21 14.79 61,303 -0.14(-0.94%)
Dec 19, 2007 15.20 15.20 14.78 14.93 37,986 -0.33(-2.14%)
Dec 18, 2007 14.34 15.26 14.04 15.26 40,470 +1.12(+7.91%)
Dec 17, 2007 14.15 14.25 14.04 14.14 18,706 -0.07(-0.47%)
Dec 14, 2007 14.54 14.61 14.15 14.21 37,743 -0.57(-3.83%)
Dec 13, 2007 14.65 14.77 14.32 14.77 20,014 +0.00(+0.00%)
Dec 12, 2007 14.94 15.38 14.43 14.77 48,016 +0.25(+1.70%)
Dec 11, 2007 15.01 15.55 14.49 14.53 53,751 -0.38(-2.54%)
Dec 10, 2007 15.10 15.10 14.81 14.91 18,651 -0.27(-1.75%)
Dec 07, 2007 15.27 15.27 14.83 15.17 15,275 -0.07(-0.44%)
Dec 06, 2007 14.93 15.30 14.81 15.24 50,762 +0.34(+2.28%)
Dec 05, 2007 14.62 14.90 14.58 14.90 21,815 +0.58(+4.04%)
Dec 04, 2007 14.62 14.62 14.32 14.32 32,551 -0.33(-2.23%)
Dec 03, 2007 14.85 14.92 14.64 14.65 24,795 -0.15(-0.99%)
Nov 30, 2007 15.03 15.11 14.64 14.79 59,866 +0.00(+0.00%)
Nov 29, 2007 15.58 15.58 14.77 14.79 35,815 -0.85(-5.44%)
Nov 28, 2007 14.65 15.65 14.65 15.65 41,938 +1.21(+8.39%)
Nov 27, 2007 14.58 15.01 14.44 14.44 32,432 -0.07(-0.46%)
Nov 26, 2007 14.99 14.99 14.41 14.50 45,808 -0.50(-3.33%)
Nov 23, 2007 15.07 15.14 14.89 15.00 12,920 +0.07(+0.45%)
Nov 21, 2007 14.93 15.25 14.79 14.93 20,903 -0.05(-0.36%)
Nov 20, 2007 14.98 15.23 14.54 14.99 28,841 -0.02(-0.13%)
Nov 19, 2007 15.04 15.49 14.58 15.01 33,200 -0.22(-1.44%)
Nov 16, 2007 15.31 15.81 14.94 15.23 83,040 -0.05(-0.30%)
Nov 15, 2007 15.62 15.87 15.17 15.27 15,553 -0.45(-2.84%)
Nov 14, 2007 16.26 16.26 15.51 15.72 31,023 -0.41(-2.52%)
Nov 13, 2007 15.96 16.21 15.47 16.13 34,465 +0.82(+5.35%)
Nov 12, 2007 15.20 15.97 14.90 15.31 35,411 +0.09(+0.57%)
Nov 09, 2007 14.27 15.23 14.27 15.22 34,037 +0.75(+5.15%)
Nov 08, 2007 14.35 14.53 14.26 14.48 145,299 +0.27(+1.87%)
Nov 07, 2007 14.67 14.83 14.18 14.21 40,731 -0.67(-4.47%)
Nov 06, 2007 14.77 14.91 14.52 14.87 27,830 +0.18(+1.22%)
Nov 05, 2007 14.65 14.75 14.32 14.69 40,422 -0.17(-1.16%)
Nov 02, 2007 14.85 15.01 14.63 14.87 49,993 +0.33(+2.24%)
Nov 01, 2007 15.51 15.83 14.38 14.54 133,345 -1.03(-6.62%)
Oct 31, 2007 15.62 15.69 15.45 15.57 51,279 +0.05(+0.34%)
Oct 30, 2007 15.47 15.54 15.41 15.52 31,519 -0.01(-0.04%)
Oct 29, 2007 15.97 15.97 15.47 15.53 32,608 -0.26(-1.64%)
Oct 26, 2007 15.76 15.95 15.49 15.79 34,883 +0.24(+1.54%)
Oct 25, 2007 15.79 16.29 15.52 15.55 126,807 -0.23(-1.43%)
Oct 24, 2007 15.91 16.06 15.68 15.77 28,416 -0.29(-1.78%)
Oct 23, 2007 16.44 16.44 15.69 16.06 35,918 -0.22(-1.35%)
Oct 22, 2007 15.70 16.35 15.66 16.28 19,533 +0.41(+2.60%)
Oct 19, 2007 16.86 16.86 15.86 15.87 78,594 -0.99(-5.88%)
Oct 18, 2007 17.02 17.09 16.58 16.86 26,035 -0.10(-0.59%)
Oct 17, 2007 17.18 17.18 16.57 16.96 31,534 +0.11(+0.67%)
Oct 16, 2007 16.85 16.89 16.64 16.84 26,285 -0.07(-0.39%)
Oct 15, 2007 17.26 17.26 16.59 16.91 33,375 -0.39(-2.23%)
Oct 12, 2007 16.79 17.46 16.79 17.30 17,826 +0.49(+2.93%)
Oct 11, 2007 17.36 17.60 16.80 16.80 28,412 -0.53(-3.07%)
Oct 10, 2007 17.22 17.34 17.12 17.34 30,479 +0.13(+0.77%)
Oct 09, 2007 16.91 17.20 16.58 17.20 28,774 +0.33(+1.93%)
Oct 08, 2007 16.90 16.90 16.52 16.88 31,967 -0.10(-0.59%)
Oct 05, 2007 16.72 17.09 16.70 16.98 35,036 +0.41(+2.49%)
Oct 04, 2007 16.67 16.67 16.54 16.57 44,494 -0.01(-0.04%)
Oct 03, 2007 17.07 17.27 16.51 16.57 47,176 -0.63(-3.68%)
Oct 02, 2007 17.26 17.46 17.09 17.20 31,644 +0.00(+0.00%)
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.