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

Bryn Mawr Bank Corp (NQ: BMTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 14.24 14.75 13.27 14.05 35,177 -0.12(-0.86%)
Apr 29, 2009 13.08 14.31 12.98 14.17 26,587 +1.15(+8.85%)
Apr 28, 2009 12.71 13.10 12.58 13.02 17,756 +0.22(+1.73%)
Apr 27, 2009 12.71 13.27 12.54 12.80 19,256 -0.18(-1.38%)
Apr 24, 2009 12.81 13.18 12.35 12.98 15,421 +0.31(+2.49%)
Apr 23, 2009 13.06 13.25 11.77 12.66 22,312 -0.30(-2.32%)
Apr 22, 2009 13.03 13.08 12.63 12.96 14,696 -0.31(-2.32%)
Apr 21, 2009 12.99 13.31 12.78 13.27 7,293 +0.27(+2.09%)
Apr 20, 2009 14.13 14.13 12.96 13.00 12,692 -1.35(-9.43%)
Apr 17, 2009 14.58 14.64 14.10 14.35 20,085 -0.18(-1.23%)
Apr 16, 2009 14.06 14.60 13.51 14.53 23,498 +0.62(+4.42%)
Apr 15, 2009 13.26 15.19 13.09 13.92 8,738 +1.03(+8.00%)
Apr 14, 2009 13.43 13.50 12.88 12.88 11,223 -0.67(-4.96%)
Apr 13, 2009 13.39 13.77 12.91 13.56 29,867 +0.06(+0.48%)
Apr 09, 2009 13.08 13.53 12.83 13.49 29,096 +0.59(+4.61%)
Apr 08, 2009 12.99 13.49 12.66 12.90 13,531 +0.06(+0.45%)
Apr 07, 2009 12.83 13.34 12.71 12.84 9,184 -0.11(-0.88%)
Apr 06, 2009 13.42 13.42 12.53 12.96 12,414 -0.59(-4.33%)
Apr 03, 2009 13.49 13.54 13.08 13.54 5,090 +0.05(+0.37%)
Apr 02, 2009 12.46 13.49 12.46 13.49 50,469 +1.32(+10.82%)
Apr 01, 2009 11.93 12.38 11.65 12.18 14,051 +0.11(+0.95%)
Mar 31, 2009 11.17 12.17 11.13 12.06 11,933 +1.08(+9.84%)
Mar 30, 2009 10.97 11.29 10.51 10.98 11,533 -1.98(-15.25%)
Mar 26, 2009 12.23 12.96 12.23 12.96 17,971 +0.92(+7.61%)
Mar 25, 2009 12.33 12.98 11.29 12.04 18,797 -0.16(-1.35%)
Mar 24, 2009 12.30 13.00 12.20 12.20 4,889 -0.29(-2.35%)
Mar 23, 2009 12.00 12.52 11.88 12.50 24,371 +0.83(+7.12%)
Mar 20, 2009 12.13 12.17 11.60 11.67 30,178 -0.34(-2.86%)
Mar 19, 2009 12.17 12.17 11.99 12.01 8,182 -0.16(-1.29%)
Mar 18, 2009 11.00 12.32 11.00 12.17 17,514 +1.15(+10.46%)
Mar 17, 2009 10.11 11.02 10.01 11.02 11,621 +0.88(+8.69%)
Mar 16, 2009 10.51 10.80 10.02 10.14 7,340 -0.31(-3.01%)
Mar 13, 2009 10.23 10.49 10.23 10.45 7,362 +0.23(+2.24%)
Mar 12, 2009 9.033 10.31 9.033 10.22 30,950 +1.15(+12.62%)
Mar 11, 2009 10.93 10.93 8.947 9.076 53,712 -1.76(-16.25%)
Mar 10, 2009 10.21 11.44 10.21 10.84 37,444 +0.82(+8.14%)
Mar 09, 2009 10.31 10.52 10.02 10.02 10,461 -0.36(-3.45%)
Mar 06, 2009 9.806 10.44 9.756 10.38 15,015 +0.72(+7.49%)
Mar 05, 2009 10.04 10.06 9.542 9.656 47,405 -0.83(-7.92%)
Mar 04, 2009 10.49 10.49 10.29 10.49 14,077 +0.14(+1.38%)
Mar 02, 2009 10.67 10.67 10.34 10.34 21,856 -0.43(-3.99%)
Feb 27, 2009 10.73 10.92 10.72 10.77 15,078 +0.17(+1.62%)
Feb 26, 2009 11.39 11.44 10.60 10.60 14,342 -0.72(-6.38%)
Feb 25, 2009 11.80 11.80 11.22 11.32 10,245 -0.45(-3.83%)
Feb 24, 2009 10.95 11.77 10.63 11.77 28,861 +1.00(+9.23%)
Feb 23, 2009 11.29 11.93 10.78 10.78 18,066 -0.62(-5.46%)
Feb 20, 2009 11.13 11.72 11.09 11.40 11,668 +0.16(+1.47%)
Feb 19, 2009 11.45 11.53 11.24 11.24 4,381 -0.06(-0.51%)
Feb 18, 2009 11.56 12.20 11.21 11.30 24,762 -0.39(-3.31%)
Feb 17, 2009 11.74 12.06 11.68 11.68 9,040 -0.43(-3.55%)
Feb 13, 2009 11.51 12.14 11.51 12.11 9,554 +0.64(+5.62%)
Feb 12, 2009 11.57 12.09 11.45 11.47 15,191 -0.52(-4.36%)
Feb 11, 2009 12.57 12.88 11.35 11.99 21,004 -0.50(-4.01%)
Feb 10, 2009 13.18 13.18 12.45 12.49 29,202 -0.72(-5.47%)
Feb 09, 2009 12.80 13.37 12.80 13.21 29,367 +0.33(+2.56%)
Feb 06, 2009 13.19 13.46 12.35 12.88 31,911 -0.27(-2.07%)
Feb 05, 2009 13.69 13.78 12.93 13.16 16,566 -0.59(-4.32%)
Feb 04, 2009 14.06 14.34 13.43 13.75 24,248 -0.03(-0.21%)
Feb 03, 2009 13.92 13.92 13.59 13.78 31,180 -0.07(-0.52%)
Feb 02, 2009 13.47 14.24 13.19 13.85 9,301 +0.55(+4.14%)
Jan 30, 2009 14.10 14.10 13.30 13.30 9,251 -0.83(-5.88%)
Jan 29, 2009 14.40 14.60 14.12 14.13 6,004 -0.35(-2.42%)
Jan 28, 2009 14.32 14.68 14.26 14.48 15,733 +0.30(+2.12%)
Jan 27, 2009 13.31 14.19 13.25 14.18 10,490 +0.84(+6.28%)
Jan 26, 2009 13.00 13.53 12.92 13.34 6,507 +0.43(+3.33%)
Jan 23, 2009 12.87 13.20 12.78 12.91 15,354 -0.05(-0.39%)
Jan 22, 2009 13.71 13.74 12.90 12.96 13,058 -0.97(-6.94%)
Jan 21, 2009 12.81 13.93 12.61 13.93 21,891 +1.34(+10.63%)
Jan 20, 2009 14.22 14.22 12.58 12.59 13,182 -1.76(-12.27%)
Jan 16, 2009 13.78 14.63 13.78 14.35 57,144 -0.11(-0.74%)
Jan 15, 2009 13.93 14.49 13.79 14.46 12,571 +0.56(+4.02%)
Jan 14, 2009 13.94 14.72 13.87 13.90 16,846 -0.21(-1.52%)
Jan 13, 2009 13.61 14.12 13.42 14.12 15,055 +0.52(+3.79%)
Jan 12, 2009 13.59 13.74 13.11 13.60 14,450 +0.04(+0.32%)
Jan 09, 2009 15.02 15.02 13.35 13.56 18,305 -1.26(-8.50%)
Jan 08, 2009 14.28 14.82 14.28 14.82 28,031 +0.48(+3.34%)
Jan 07, 2009 14.78 14.91 14.28 14.34 6,408 -0.51(-3.42%)
Jan 06, 2009 14.69 14.93 14.68 14.85 12,546 +0.11(+0.73%)
Jan 05, 2009 14.75 15.02 14.39 14.74 19,861 +0.31(+2.13%)
Jan 02, 2009 14.45 14.65 13.93 14.43 13,813 +0.04(+0.30%)
Dec 31, 2008 14.91 14.91 13.83 14.39 0 -0.20(-1.37%)
Dec 30, 2008 14.62 14.91 14.32 14.59 4,854 +0.24(+1.70%)
Dec 29, 2008 14.53 14.67 14.27 14.34 6,198 -0.19(-1.28%)
Dec 26, 2008 14.60 14.91 14.42 14.53 8,041 +0.10(+0.67%)
Dec 24, 2008 14.62 14.63 14.31 14.43 2,870 -0.14(-0.96%)
Dec 23, 2008 14.63 14.64 14.09 14.57 4,117 -0.06(-0.44%)
Dec 22, 2008 15.03 15.05 14.03 14.64 61,784 -0.09(-0.58%)
Dec 19, 2008 15.19 15.19 14.11 14.72 61,834 +0.05(+0.34%)
Dec 18, 2008 14.60 15.03 14.57 14.67 17,690 +0.12(+0.84%)
Dec 17, 2008 14.44 14.90 13.89 14.55 17,180 +0.06(+0.44%)
Dec 16, 2008 14.53 14.53 13.29 14.49 25,730 +0.21(+1.50%)
Dec 15, 2008 14.75 14.80 13.53 14.27 6,916 +0.13(+0.91%)
Dec 12, 2008 13.61 14.14 13.19 14.14 10,683 +0.37(+2.65%)
Dec 11, 2008 14.56 15.38 13.78 13.78 13,231 -0.89(-6.05%)
Dec 10, 2008 15.50 15.55 14.35 14.67 12,293 -0.15(-1.01%)
Dec 09, 2008 14.68 15.48 14.32 14.82 24,903 +0.00(+0.00%)
Dec 08, 2008 14.67 14.82 13.85 14.82 21,841 +0.50(+3.50%)
Dec 05, 2008 13.59 14.32 12.91 14.32 13,742 +0.57(+4.11%)
Dec 04, 2008 14.19 14.67 13.53 13.75 5,333 -0.60(-4.19%)
Dec 03, 2008 14.32 14.46 13.36 14.35 24,590 +0.47(+3.35%)
Dec 02, 2008 13.10 13.94 12.78 13.89 25,730 +1.15(+8.99%)
Dec 01, 2008 13.98 14.29 12.74 12.74 18,348 -1.75(-12.06%)
Nov 28, 2008 13.67 14.81 13.67 14.49 5,905 +0.78(+5.69%)
Nov 26, 2008 13.06 13.75 13.02 13.71 23,217 +0.39(+2.96%)
Nov 25, 2008 12.71 13.66 12.51 13.31 45,111 +0.64(+5.09%)
Nov 24, 2008 11.78 12.71 11.52 12.67 24,006 +0.84(+7.14%)
Nov 21, 2008 11.50 11.82 11.24 11.82 38,485 +0.55(+4.89%)
Nov 20, 2008 11.15 11.52 11.09 11.27 34,951 -0.07(-0.63%)
Nov 19, 2008 11.99 12.38 11.35 11.35 8,630 -0.80(-6.60%)
Nov 18, 2008 12.18 12.40 11.52 12.15 24,441 +0.12(+1.01%)
Nov 17, 2008 12.24 12.24 11.85 12.03 16,235 -0.34(-2.72%)
Nov 14, 2008 13.31 14.14 11.76 12.36 27,766 -1.25(-9.15%)
Nov 13, 2008 12.89 13.84 12.25 13.61 15,311 +0.67(+5.20%)
Nov 12, 2008 13.19 14.21 12.92 12.93 8,925 -0.54(-4.04%)
Nov 11, 2008 13.29 14.34 13.06 13.48 7,509 -0.01(-0.11%)
Nov 10, 2008 14.06 14.52 13.49 13.49 7,696 -0.31(-2.23%)
Nov 07, 2008 12.98 14.32 12.98 13.80 9,525 +0.95(+7.41%)
Nov 06, 2008 13.49 13.51 12.85 12.85 6,545 -0.79(-5.77%)
Nov 05, 2008 14.07 14.22 13.62 13.64 9,649 -0.69(-4.84%)
Nov 04, 2008 15.52 15.85 14.04 14.33 19,621 -0.81(-5.34%)
Nov 03, 2008 15.28 15.70 14.77 15.14 19,159 -0.03(-0.19%)
Oct 31, 2008 13.12 15.22 13.12 15.17 33,860 +1.93(+14.60%)
Oct 30, 2008 13.44 13.60 12.66 13.24 14,340 -0.16(-1.23%)
Oct 29, 2008 13.73 13.85 12.37 13.40 16,177 +0.41(+3.14%)
Oct 28, 2008 12.11 13.35 11.55 12.99 20,613 +1.30(+11.08%)
Oct 27, 2008 12.35 12.35 11.61 11.70 15,146 -0.97(-7.63%)
Oct 24, 2008 11.86 12.81 11.86 12.66 7,559 +0.29(+2.37%)
Oct 23, 2008 13.38 13.38 12.01 12.37 35,092 -0.88(-6.64%)
Oct 22, 2008 14.75 14.75 13.22 13.25 14,607 -1.64(-11.01%)
Oct 21, 2008 15.55 15.55 14.67 14.89 5,472 -1.24(-7.68%)
Oct 20, 2008 16.36 16.36 15.57 16.13 12,143 +0.01(+0.04%)
Oct 17, 2008 15.52 17.18 14.36 16.12 50,159 +0.01(+0.04%)
Oct 16, 2008 13.44 16.11 13.24 16.11 19,932 +2.88(+21.81%)
Oct 15, 2008 13.89 14.14 12.61 13.23 14,100 -0.62(-4.45%)
Oct 14, 2008 16.59 16.59 13.36 13.84 8,855 -2.16(-13.51%)
Oct 13, 2008 15.14 16.11 13.27 16.01 43,721 +1.41(+9.66%)
Oct 10, 2008 12.89 14.89 12.31 14.60 57,711 +1.27(+9.51%)
Oct 09, 2008 15.37 15.55 13.33 13.33 34,199 -3.01(-18.44%)
Oct 08, 2008 15.58 17.52 15.28 16.34 25,831 +0.05(+0.31%)
Oct 07, 2008 15.67 17.82 15.57 16.29 19,520 -0.89(-5.17%)
Oct 06, 2008 16.36 17.89 15.83 17.18 24,949 +0.34(+2.04%)
Oct 03, 2008 15.58 17.18 15.58 16.84 9,019 +0.67(+4.16%)
Oct 02, 2008 15.65 16.41 15.65 16.16 12,794 +0.42(+2.64%)
Oct 01, 2008 15.73 16.46 15.58 15.75 11,248 +0.01(+0.09%)
Sep 30, 2008 16.84 16.84 15.58 15.73 21,795 -0.77(-4.64%)
Sep 29, 2008 17.19 18.54 16.50 16.50 23,341 -0.95(-5.46%)
Sep 26, 2008 16.37 18.25 16.19 17.45 15,300 +1.09(+6.65%)
Sep 25, 2008 16.18 16.68 15.93 16.36 14,566 +0.52(+3.25%)
Sep 24, 2008 17.79 17.82 15.55 15.85 60,944 -2.19(-12.14%)
Sep 23, 2008 19.47 19.47 17.82 18.04 27,817 -1.37(-7.05%)
Sep 22, 2008 19.68 20.05 18.99 19.41 41,052 +0.81(+4.35%)
Sep 19, 2008 20.19 20.19 17.07 18.60 163,470 +0.51(+2.81%)
Sep 18, 2008 17.19 18.09 16.51 18.09 82,245 +1.19(+7.03%)
Sep 17, 2008 17.64 17.86 16.51 16.90 10,462 -0.89(-4.99%)
Sep 16, 2008 16.81 17.79 15.63 17.79 27,893 +1.12(+6.70%)
Sep 15, 2008 16.62 17.17 16.62 16.67 6,607 +0.08(+0.47%)
Sep 12, 2008 15.83 17.14 15.82 16.59 28,721 -0.33(-1.95%)
Sep 11, 2008 16.62 17.17 15.97 16.92 28,650 +0.26(+1.59%)
Sep 10, 2008 17.14 17.14 16.38 16.66 17,907 -0.29(-1.69%)
Sep 09, 2008 17.07 17.16 16.84 16.94 35,755 -0.05(-0.29%)
Sep 08, 2008 15.85 17.00 15.63 16.99 25,244 +1.41(+9.05%)
Sep 05, 2008 16.04 16.04 15.58 15.58 5,706 -0.39(-2.46%)
Sep 04, 2008 16.89 17.21 15.98 15.98 5,213 -0.98(-5.78%)
Sep 03, 2008 15.96 17.18 15.96 16.96 7,043 +1.04(+6.52%)
Sep 02, 2008 16.06 16.06 15.72 15.92 5,086 +0.06(+0.36%)
Aug 29, 2008 15.85 15.96 15.81 15.86 13,862 +0.08(+0.50%)
Aug 28, 2008 15.75 15.82 15.59 15.78 22,808 -0.04(-0.23%)
Aug 27, 2008 16.76 16.95 15.80 15.82 17,159 -0.88(-5.27%)
Aug 26, 2008 16.79 16.79 16.55 16.70 2,435 +0.03(+0.17%)
Aug 25, 2008 16.73 16.99 16.67 16.67 5,374 +0.03(+0.17%)
Aug 22, 2008 16.46 16.82 16.40 16.64 41,246 +0.26(+1.62%)
Aug 21, 2008 16.88 16.88 16.19 16.38 30,870 -0.57(-3.34%)
Aug 20, 2008 17.41 17.41 16.90 16.94 2,782 -0.26(-1.50%)
Aug 19, 2008 17.45 17.45 17.04 17.20 18,537 -0.28(-1.60%)
Aug 18, 2008 17.44 17.51 17.36 17.48 31,297 +0.11(+0.62%)
Aug 15, 2008 17.89 17.89 17.14 17.37 18,633 +0.22(+1.29%)
Aug 14, 2008 17.14 17.52 16.62 17.15 16,250 -0.11(-0.66%)
Aug 13, 2008 17.35 17.36 17.14 17.27 10,089 +0.04(+0.25%)
Aug 12, 2008 16.79 17.34 16.79 17.22 9,663 -0.01(-0.08%)
Aug 11, 2008 17.36 17.36 16.78 17.24 19,698 -0.11(-0.66%)
Aug 08, 2008 17.12 17.55 16.98 17.35 15,913 +0.30(+1.76%)
Aug 07, 2008 17.41 17.54 16.70 17.05 12,196 -0.43(-2.46%)
Aug 06, 2008 15.91 17.50 15.76 17.48 9,357 +1.63(+10.30%)
Aug 05, 2008 15.86 16.04 15.68 15.85 15,136 +0.05(+0.32%)
Aug 04, 2008 17.09 17.49 15.79 15.80 44,629 -1.64(-9.40%)
Aug 01, 2008 16.54 17.46 15.33 17.44 78,832 +0.21(+1.25%)
Jul 31, 2008 17.21 17.22 16.35 17.22 6,677 -0.06(-0.37%)
Jul 30, 2008 17.71 17.72 16.38 17.29 19,579 -0.16(-0.90%)
Jul 29, 2008 17.44 17.68 16.32 17.44 14,928 +0.90(+5.45%)
Jul 28, 2008 17.67 17.67 16.32 16.54 22,243 -1.27(-7.15%)
Jul 25, 2008 16.47 18.68 16.47 17.82 68,475 +0.55(+3.19%)
Jul 24, 2008 17.09 17.27 16.94 17.27 10,719 +0.31(+1.82%)
Jul 23, 2008 17.21 17.25 16.38 16.96 7,092 -0.32(-1.86%)
Jul 22, 2008 15.27 17.28 15.04 17.28 29,867 +1.55(+9.88%)
Jul 21, 2008 16.32 16.32 15.03 15.73 28,548 -0.59(-3.64%)
Jul 18, 2008 16.15 16.38 15.93 16.32 11,163 +0.14(+0.88%)
Jul 17, 2008 15.70 16.28 15.70 16.18 28,614 +0.67(+4.29%)
Jul 16, 2008 14.60 15.92 14.60 15.51 29,050 +0.87(+5.91%)
Jul 15, 2008 14.46 14.85 13.59 14.65 19,369 -0.03(-0.20%)
Jul 14, 2008 13.60 14.75 13.34 14.67 15,368 +0.91(+6.60%)
Jul 11, 2008 14.34 14.78 12.75 13.76 36,605 -0.58(-4.04%)
Jul 10, 2008 14.08 14.86 13.32 14.34 19,096 +0.10(+0.70%)
Jul 09, 2008 14.32 14.65 14.23 14.24 9,597 +0.09(+0.61%)
Jul 08, 2008 13.65 14.16 12.90 14.16 18,461 +0.87(+6.52%)
Jul 07, 2008 13.39 13.90 12.96 13.29 23,477 -0.20(-1.49%)
Jul 04, 2008 13.03 13.92 12.91 13.49 44,889 +0.00(+0.00%)
Jul 03, 2008 13.03 13.92 12.91 13.49 44,889 +1.08(+8.71%)
Jul 02, 2008 12.35 12.73 12.20 12.41 26,169 +0.21(+1.70%)
Jul 01, 2008 12.03 13.38 11.70 12.20 39,974 -0.32(-2.57%)
Jun 30, 2008 14.19 14.27 12.20 12.53 31,267 -1.47(-10.53%)
Jun 27, 2008 15.14 15.26 13.99 14.00 1,013,784 -0.99(-6.59%)
Jun 26, 2008 15.13 15.27 14.75 14.99 6,818 -0.24(-1.55%)
Jun 25, 2008 15.36 15.58 15.10 15.22 10,870 -0.24(-1.53%)
Jun 24, 2008 15.58 15.71 15.07 15.46 6,849 +0.29(+1.94%)
Jun 23, 2008 15.58 15.71 15.05 15.17 6,424 -0.31(-1.99%)
Jun 20, 2008 15.88 15.88 15.10 15.48 4,976 -0.26(-1.68%)
Jun 19, 2008 15.61 15.75 15.14 15.74 1,268 -0.01(-0.09%)
Jun 18, 2008 16.10 16.10 15.75 15.75 3,125 -0.13(-0.81%)
Jun 17, 2008 15.75 15.96 15.75 15.88 5,968 +0.14(+0.86%)
Jun 16, 2008 15.36 15.75 15.25 15.75 3,378 +0.31(+1.99%)
Jun 13, 2008 14.83 15.51 14.83 15.44 12,293 +0.30(+1.99%)
Jun 12, 2008 14.75 15.21 14.75 15.14 2,423 +0.38(+2.57%)
Jun 11, 2008 15.46 15.67 14.76 14.76 17,513 -0.52(-3.42%)
Jun 10, 2008 14.99 15.31 14.99 15.28 1,886 +0.92(+6.43%)
Jun 09, 2008 14.71 14.86 14.35 14.36 1,525 -0.14(-0.94%)
Jun 06, 2008 14.54 14.85 14.49 14.49 2,963 -0.19(-1.27%)
Jun 05, 2008 14.78 14.85 14.68 14.68 3,021 -0.45(-2.98%)
Jun 04, 2008 15.29 15.31 14.85 15.13 4,019 -0.08(-0.52%)
Jun 03, 2008 14.62 15.21 14.60 15.21 3,393 +0.47(+3.16%)
Jun 02, 2008 14.74 14.74 14.74 14.74 1,580 -0.32(-2.14%)
May 30, 2008 14.67 15.57 14.67 15.07 6,817 +0.72(+4.99%)
May 29, 2008 14.77 14.77 14.32 14.35 2,395 -0.16(-1.13%)
May 28, 2008 14.75 14.77 14.32 14.52 1,229 -0.04(-0.25%)
May 27, 2008 14.54 14.55 14.17 14.55 698 +0.49(+3.46%)
May 26, 2008 14.32 14.32 14.06 14.07 719 +0.00(+0.00%)
May 23, 2008 14.32 14.32 14.06 14.07 719 -0.25(-1.75%)
May 22, 2008 14.31 14.32 14.31 14.32 419 +0.11(+0.81%)
May 21, 2008 14.32 14.32 14.20 14.20 644 -0.15(-1.05%)
May 20, 2008 14.70 14.70 14.34 14.35 1,222 -0.37(-2.53%)
May 19, 2008 14.85 14.87 14.70 14.72 3,098 -0.31(-2.05%)
May 16, 2008 15.21 15.21 15.03 15.03 2,397 +0.18(+1.21%)
May 15, 2008 15.21 15.21 14.85 14.85 908 -0.36(-2.35%)
May 14, 2008 15.22 15.32 15.17 15.21 2,514 +0.18(+1.19%)
May 13, 2008 15.21 15.21 15.03 15.03 684 -0.18(-1.18%)
May 12, 2008 15.38 15.38 14.86 15.21 977 -0.03(-0.19%)
May 09, 2008 15.25 15.25 15.23 15.24 670 +0.31(+2.11%)
May 08, 2008 14.94 14.94 14.92 14.92 868 -0.47(-3.02%)
May 07, 2008 15.21 15.39 15.04 15.39 25,523 +0.36(+2.38%)
May 06, 2008 14.71 15.21 14.71 15.03 9,241 +0.18(+1.21%)
May 05, 2008 14.39 14.85 14.39 14.85 2,453 +0.54(+3.75%)
May 02, 2008 13.97 14.39 13.97 14.32 3,720 -0.15(-1.04%)
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.