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

Southside Bancshares (NQ: SBSI )

26.59 -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2007 9.058 9.058 8.747 8.762 219,120 -0.32(-3.47%)
Apr 27, 2007 9.014 9.117 9.014 9.077 78,707 +0.02(+0.22%)
Apr 26, 2007 9.042 9.101 8.972 9.058 94,248 -0.01(-0.09%)
Apr 25, 2007 9.073 9.117 9.018 9.066 121,010 +0.01(+0.09%)
Apr 24, 2007 9.077 9.105 9.006 9.058 52,581 +0.01(+0.09%)
Apr 23, 2007 9.195 9.286 8.959 9.050 75,170 +0.02(+0.17%)
Apr 20, 2007 9.258 9.451 9.022 9.034 54,787 -0.06(-0.65%)
Apr 19, 2007 9.034 9.195 8.979 9.093 114,494 -0.02(-0.17%)
Apr 18, 2007 9.199 9.255 9.050 9.109 19,407 -0.12(-1.28%)
Apr 17, 2007 9.255 9.255 9.148 9.227 12,168 -0.03(-0.30%)
Apr 16, 2007 9.255 9.262 9.180 9.255 27,680 +0.05(+0.56%)
Apr 13, 2007 8.963 9.227 8.900 9.203 32,543 +0.21(+2.32%)
Apr 12, 2007 8.939 8.995 8.869 8.995 32,403 +0.03(+0.35%)
Apr 11, 2007 9.089 9.144 8.916 8.963 31,913 -0.09(-1.00%)
Apr 10, 2007 9.054 9.085 9.018 9.054 41,550 +0.08(+0.88%)
Apr 09, 2007 9.121 9.121 8.857 8.975 24,204 -0.18(-1.98%)
Apr 05, 2007 9.176 9.251 9.123 9.156 18,762 -0.02(-0.26%)
Apr 04, 2007 9.235 9.314 9.132 9.180 14,882 -0.07(-0.72%)
Apr 03, 2007 9.006 9.306 8.971 9.247 47,979 +0.25(+2.80%)
Apr 02, 2007 9.022 9.109 8.939 8.995 43,218 -0.03(-0.31%)
Mar 30, 2007 9.054 9.093 8.888 9.022 44,188 +0.01(+0.13%)
Mar 29, 2007 8.888 9.038 8.853 9.010 32,591 +0.15(+1.69%)
Mar 28, 2007 8.892 8.941 8.821 8.861 22,444 -0.09(-1.06%)
Mar 27, 2007 8.983 8.983 8.880 8.955 21,477 -0.07(-0.83%)
Mar 26, 2007 9.097 9.101 8.888 9.030 27,462 -0.05(-0.52%)
Mar 23, 2007 9.195 9.207 8.971 9.077 47,289 -0.17(-1.87%)
Mar 22, 2007 9.251 9.388 9.140 9.251 44,828 +0.05(+0.51%)
Mar 21, 2007 9.168 9.270 9.101 9.203 36,383 +0.07(+0.73%)
Mar 20, 2007 8.947 9.231 8.947 9.136 70,681 +0.19(+2.16%)
Mar 19, 2007 8.778 9.050 8.778 8.943 82,692 +0.13(+1.43%)
Mar 16, 2007 8.971 8.971 8.672 8.817 177,202 -0.16(-1.76%)
Mar 15, 2007 8.908 8.975 8.861 8.975 19,212 +0.08(+0.93%)
Mar 14, 2007 8.664 8.920 8.640 8.892 51,532 +0.22(+2.59%)
Mar 13, 2007 9.156 9.152 8.620 8.668 98,948 -0.49(-5.33%)
Mar 12, 2007 9.290 9.290 9.089 9.156 20,403 -0.09(-1.02%)
Mar 09, 2007 9.314 9.337 9.136 9.251 45,161 +0.03(+0.34%)
Mar 08, 2007 9.176 9.278 9.097 9.219 56,748 +0.04(+0.47%)
Mar 07, 2007 8.798 9.180 8.786 9.176 75,919 +0.06(+0.65%)
Mar 06, 2007 8.802 9.144 8.684 9.117 39,211 +0.43(+4.94%)
Mar 05, 2007 8.703 8.837 8.676 8.687 55,046 -0.11(-1.25%)
Mar 02, 2007 9.054 9.054 8.766 8.798 86,303 -0.27(-2.95%)
Mar 01, 2007 9.176 9.621 8.939 9.066 45,780 -0.20(-2.17%)
Feb 28, 2007 9.648 9.707 9.255 9.266 73,761 -0.09(-1.01%)
Feb 27, 2007 9.975 9.975 9.345 9.361 76,986 -0.65(-6.49%)
Feb 26, 2007 10.18 10.24 9.963 10.01 51,433 -0.19(-1.89%)
Feb 23, 2007 10.14 10.24 10.14 10.20 75,254 +0.07(+0.70%)
Feb 22, 2007 9.979 10.14 9.952 10.13 44,757 +0.18(+1.82%)
Feb 21, 2007 9.833 9.999 9.833 9.952 41,626 +0.06(+0.56%)
Feb 20, 2007 9.727 9.963 9.617 9.896 18,955 +0.17(+1.70%)
Feb 16, 2007 9.522 9.731 9.522 9.731 89,195 +0.21(+2.23%)
Feb 15, 2007 9.499 9.554 9.451 9.518 40,882 -0.02(-0.25%)
Feb 14, 2007 9.664 9.672 9.507 9.542 30,852 -0.17(-1.70%)
Feb 13, 2007 9.688 9.707 9.644 9.707 13,839 +0.02(+0.16%)
Feb 12, 2007 9.696 9.778 9.617 9.692 13,966 -0.00(-0.04%)
Feb 09, 2007 9.652 9.778 9.651 9.696 72,870 +0.02(+0.20%)
Feb 08, 2007 9.566 9.711 9.542 9.676 17,287 +0.11(+1.19%)
Feb 07, 2007 9.538 9.621 9.455 9.562 46,880 -0.04(-0.37%)
Feb 06, 2007 9.570 9.597 9.455 9.597 11,040 +0.04(+0.37%)
Feb 05, 2007 9.495 9.581 9.349 9.562 39,366 +0.06(+0.58%)
Feb 02, 2007 9.550 9.613 9.507 9.507 19,326 -0.00(-0.04%)
Feb 01, 2007 9.413 9.550 9.400 9.511 29,034 +0.10(+1.09%)
Jan 31, 2007 9.325 9.542 9.192 9.408 91,965 +0.05(+0.55%)
Jan 30, 2007 9.251 9.522 9.231 9.357 59,800 +0.11(+1.15%)
Jan 29, 2007 9.160 9.325 9.160 9.251 11,327 +0.13(+1.38%)
Jan 26, 2007 9.168 9.203 8.936 9.125 29,234 +0.04(+0.48%)
Jan 25, 2007 9.373 9.451 9.048 9.081 39,866 -0.31(-3.31%)
Jan 24, 2007 9.290 9.392 9.278 9.392 15,385 +0.13(+1.36%)
Jan 23, 2007 9.258 9.314 9.219 9.266 40,123 +0.01(+0.13%)
Jan 22, 2007 9.365 9.404 9.199 9.255 59,851 -0.22(-2.37%)
Jan 19, 2007 9.408 9.479 9.357 9.479 9,207 +0.08(+0.88%)
Jan 18, 2007 9.609 9.609 9.384 9.396 44,907 -0.24(-2.53%)
Jan 17, 2007 9.613 9.806 9.585 9.640 18,973 +0.02(+0.20%)
Jan 16, 2007 9.826 9.826 9.621 9.621 26,789 -0.19(-1.89%)
Jan 12, 2007 9.731 9.826 9.719 9.806 18,237 +0.05(+0.52%)
Jan 11, 2007 9.605 9.853 9.605 9.755 32,901 +0.19(+1.93%)
Jan 10, 2007 9.554 9.644 9.546 9.570 15,311 -0.06(-0.65%)
Jan 09, 2007 9.652 9.700 9.546 9.633 37,939 -0.04(-0.37%)
Jan 08, 2007 9.841 9.877 9.511 9.668 53,835 -0.18(-1.80%)
Jan 05, 2007 10.09 10.09 9.798 9.845 52,416 -0.33(-3.29%)
Jan 04, 2007 9.829 10.25 9.782 10.18 45,506 +0.31(+3.15%)
Jan 03, 2007 10.23 10.25 9.802 9.869 35,364 -0.26(-2.60%)
Dec 29, 2006 10.31 10.31 10.02 10.13 64,188 -0.07(-0.69%)
Dec 28, 2006 10.21 10.36 10.14 10.20 36,024 +0.00(+0.04%)
Dec 27, 2006 9.975 10.25 9.975 10.20 39,600 +0.35(+3.60%)
Dec 26, 2006 9.625 9.908 9.625 9.845 25,519 +0.15(+1.54%)
Dec 22, 2006 9.688 9.782 9.652 9.696 5,921 -0.07(-0.73%)
Dec 21, 2006 9.735 9.861 9.684 9.766 35,120 +0.08(+0.85%)
Dec 20, 2006 9.688 9.743 9.657 9.684 47,807 -0.03(-0.28%)
Dec 19, 2006 9.747 9.814 9.711 9.711 39,059 -0.08(-0.80%)
Dec 18, 2006 9.928 9.956 9.751 9.790 30,293 -0.14(-1.43%)
Dec 15, 2006 10.18 10.24 9.932 9.932 82,971 -0.23(-2.25%)
Dec 14, 2006 9.936 10.23 9.936 10.16 59,013 +0.32(+3.24%)
Dec 13, 2006 9.885 9.914 9.798 9.841 59,475 +0.07(+0.68%)
Dec 12, 2006 9.865 9.869 9.774 9.774 19,128 -0.04(-0.40%)
Dec 11, 2006 9.688 9.893 9.652 9.814 26,561 +0.19(+2.01%)
Dec 08, 2006 9.865 9.956 9.605 9.621 77,062 -0.21(-2.12%)
Dec 07, 2006 9.975 10.10 9.829 9.829 50,237 -0.20(-2.00%)
Dec 06, 2006 10.11 10.24 9.971 10.03 151,616 -0.07(-0.66%)
Dec 05, 2006 10.26 10.26 10.05 10.10 75,307 -0.12(-1.19%)
Dec 04, 2006 10.16 10.43 10.05 10.22 93,575 +0.11(+1.13%)
Dec 01, 2006 10.12 10.21 9.836 10.11 47,649 -0.11(-1.04%)
Nov 30, 2006 10.14 10.41 10.14 10.21 41,136 +0.09(+0.93%)
Nov 29, 2006 10.06 10.19 10.05 10.12 29,813 +0.09(+0.90%)
Nov 28, 2006 9.971 10.19 9.948 10.03 39,475 -0.01(-0.12%)
Nov 27, 2006 10.33 10.33 10.02 10.04 67,050 -0.33(-3.19%)
Nov 24, 2006 10.46 10.55 10.35 10.37 9,362 -0.21(-2.01%)
Nov 22, 2006 10.79 10.83 10.58 10.58 34,084 -0.21(-1.97%)
Nov 21, 2006 10.57 10.83 10.53 10.79 27,515 +0.21(+1.97%)
Nov 20, 2006 10.69 10.72 10.56 10.59 34,458 -0.15(-1.43%)
Nov 17, 2006 10.81 10.81 10.67 10.74 37,977 -0.07(-0.66%)
Nov 16, 2006 10.74 10.82 10.61 10.81 39,001 +0.11(+0.99%)
Nov 15, 2006 10.66 10.92 10.61 10.70 113,727 -0.06(-0.51%)
Nov 14, 2006 10.49 10.77 10.38 10.76 45,153 +0.27(+2.59%)
Nov 13, 2006 10.37 10.70 10.37 10.49 69,660 +0.05(+0.45%)
Nov 10, 2006 10.15 10.46 10.15 10.44 30,959 +0.22(+2.20%)
Nov 09, 2006 10.62 10.62 10.16 10.22 23,902 -0.41(-3.89%)
Nov 08, 2006 10.20 10.68 10.20 10.63 42,264 +0.33(+3.25%)
Nov 07, 2006 10.19 10.49 10.19 10.29 45,643 +0.06(+0.62%)
Nov 06, 2006 10.24 10.25 10.18 10.23 168,101 +0.04(+0.39%)
Nov 03, 2006 10.23 10.25 10.15 10.19 21,459 -0.02(-0.23%)
Nov 02, 2006 10.02 10.24 10.01 10.22 20,474 +0.17(+1.69%)
Nov 01, 2006 10.24 10.24 9.980 10.05 80,503 -0.17(-1.66%)
Oct 31, 2006 10.23 10.24 10.18 10.22 9,646 -0.00(-0.04%)
Oct 30, 2006 10.11 10.25 10.11 10.22 31,030 +0.06(+0.62%)
Oct 27, 2006 10.24 10.24 10.15 10.16 14,748 -0.08(-0.81%)
Oct 26, 2006 10.15 10.24 10.11 10.24 22,236 +0.13(+1.29%)
Oct 25, 2006 10.14 10.24 10.05 10.11 9,705 -0.07(-0.66%)
Oct 24, 2006 10.25 10.30 10.14 10.18 23,127 -0.15(-1.41%)
Oct 23, 2006 10.24 10.32 10.10 10.32 13,133 +0.02(+0.23%)
Oct 20, 2006 10.38 10.38 10.26 10.30 17,726 -0.08(-0.76%)
Oct 19, 2006 10.42 10.42 10.33 10.38 38,274 -0.04(-0.38%)
Oct 18, 2006 10.40 10.44 10.24 10.42 10,324 +0.05(+0.49%)
Oct 17, 2006 10.30 10.41 10.24 10.37 31,977 -0.07(-0.68%)
Oct 16, 2006 10.32 10.50 10.32 10.44 40,707 +0.17(+1.65%)
Oct 13, 2006 10.20 10.35 10.11 10.27 56,194 +0.13(+1.24%)
Oct 12, 2006 10.10 10.21 10.09 10.14 58,264 +0.05(+0.47%)
Oct 11, 2006 10.15 10.15 10.06 10.09 32,053 -0.13(-1.31%)
Oct 10, 2006 10.32 10.32 10.19 10.23 14,314 -0.13(-1.26%)
Oct 09, 2006 10.37 10.39 10.32 10.36 50,331 -0.07(-0.68%)
Oct 06, 2006 10.32 10.43 10.32 10.43 16,215 +0.03(+0.30%)
Oct 05, 2006 10.27 10.40 10.24 10.40 108,549 +0.09(+0.88%)
Oct 04, 2006 10.04 10.31 10.04 10.31 42,510 +0.26(+2.63%)
Oct 03, 2006 9.944 10.09 9.944 10.04 131,487 +0.08(+0.83%)
Oct 02, 2006 10.28 10.31 9.952 9.959 57,106 -0.55(-5.25%)
Sep 29, 2006 10.45 10.63 10.45 10.51 66,651 +0.10(+0.95%)
Sep 28, 2006 10.61 10.81 10.37 10.41 31,725 -0.16(-1.53%)
Sep 27, 2006 10.31 10.58 10.31 10.57 23,915 +0.19(+1.82%)
Sep 26, 2006 10.28 10.46 10.25 10.38 18,818 +0.15(+1.46%)
Sep 25, 2006 10.09 10.25 10.09 10.24 32,551 +0.13(+1.25%)
Sep 22, 2006 10.29 10.37 9.818 10.11 47,817 -0.26(-2.51%)
Sep 21, 2006 10.53 10.64 10.37 10.37 21,825 -0.10(-0.98%)
Sep 20, 2006 10.16 10.49 10.13 10.47 28,470 +0.43(+4.27%)
Sep 19, 2006 10.17 10.20 9.786 10.04 23,559 -0.18(-1.73%)
Sep 18, 2006 9.991 10.23 9.991 10.22 19,847 +0.02(+0.19%)
Sep 15, 2006 10.16 10.24 10.04 10.20 249,793 +0.12(+1.17%)
Sep 14, 2006 9.782 10.08 9.759 10.08 125,413 +0.22(+2.28%)
Sep 13, 2006 9.877 9.944 9.755 9.857 62,240 +0.01(+0.12%)
Sep 12, 2006 9.719 9.881 9.688 9.845 45,024 +0.20(+2.12%)
Sep 11, 2006 9.581 9.747 9.581 9.640 16,312 +0.05(+0.49%)
Sep 08, 2006 9.668 9.668 9.491 9.593 14,677 -0.09(-0.94%)
Sep 07, 2006 9.723 9.822 9.680 9.684 23,107 -0.04(-0.41%)
Sep 06, 2006 9.774 9.818 9.723 9.723 26,921 -0.12(-1.20%)
Sep 05, 2006 9.829 9.865 9.829 9.841 38,747 +0.06(+0.64%)
Sep 01, 2006 9.845 9.885 9.774 9.778 69,251 -0.07(-0.68%)
Aug 31, 2006 9.786 9.872 9.786 9.845 48,904 +0.06(+0.56%)
Aug 30, 2006 9.826 9.889 9.786 9.790 53,914 -0.09(-0.96%)
Aug 29, 2006 9.833 9.916 9.731 9.885 88,809 +0.04(+0.40%)
Aug 28, 2006 9.904 9.931 9.841 9.845 33,048 +0.01(+0.08%)
Aug 25, 2006 9.904 9.908 9.810 9.837 8,638 +0.00(+0.04%)
Aug 24, 2006 10.01 10.04 9.826 9.833 75,183 -0.20(-2.00%)
Aug 23, 2006 10.04 10.14 9.991 10.03 40,897 -0.00(-0.04%)
Aug 22, 2006 9.893 10.06 9.893 10.04 31,992 +0.09(+0.91%)
Aug 21, 2006 10.09 10.09 9.936 9.948 34,524 -0.14(-1.41%)
Aug 18, 2006 10.18 10.18 9.833 10.09 28,429 +0.03(+0.27%)
Aug 17, 2006 10.08 10.23 10.02 10.06 62,771 -0.07(-0.74%)
Aug 16, 2006 10.06 10.23 10.03 10.14 26,469 +0.13(+1.34%)
Aug 15, 2006 9.810 10.00 9.609 10.00 25,509 +0.26(+2.71%)
Aug 14, 2006 9.747 9.904 9.731 9.739 44,366 -0.01(-0.09%)
Aug 11, 2006 9.963 9.963 9.703 9.748 8,191 -0.28(-2.78%)
Aug 10, 2006 9.550 10.05 9.550 10.03 15,662 +0.38(+3.96%)
Aug 09, 2006 9.810 9.810 9.601 9.644 29,651 -0.02(-0.24%)
Aug 08, 2006 9.660 9.900 9.637 9.668 58,883 -0.06(-0.61%)
Aug 07, 2006 9.648 9.739 9.562 9.727 62,507 -0.02(-0.20%)
Aug 04, 2006 10.16 10.22 9.668 9.747 82,770 -0.34(-3.40%)
Aug 03, 2006 9.885 10.13 9.798 10.09 49,955 +0.03(+0.27%)
Aug 02, 2006 9.826 10.06 9.822 10.06 38,787 +0.37(+3.82%)
Aug 01, 2006 9.778 9.778 9.495 9.692 39,061 -0.17(-1.76%)
Jul 31, 2006 9.648 9.904 9.353 9.865 64,002 +0.02(+0.20%)
Jul 28, 2006 9.518 10.03 9.495 9.845 57,705 +0.43(+4.52%)
Jul 27, 2006 9.826 9.826 9.310 9.420 47,830 -0.41(-4.13%)
Jul 26, 2006 9.715 9.857 9.511 9.826 23,503 +0.01(+0.08%)
Jul 25, 2006 9.451 9.841 9.384 9.818 36,977 +0.37(+3.88%)
Jul 24, 2006 9.168 9.451 9.168 9.451 29,189 +0.29(+3.18%)
Jul 21, 2006 9.255 9.255 9.022 9.160 25,674 -0.10(-1.06%)
Jul 20, 2006 9.451 9.451 9.244 9.258 53,675 -0.19(-2.04%)
Jul 19, 2006 9.101 9.463 9.101 9.451 34,559 +0.43(+4.76%)
Jul 18, 2006 8.959 9.089 8.873 9.022 34,955 +0.13(+1.51%)
Jul 17, 2006 8.873 9.424 8.861 8.888 81,257 -0.06(-0.66%)
Jul 14, 2006 8.936 9.058 8.861 8.947 121,985 -0.06(-0.61%)
Jul 13, 2006 9.231 9.255 8.920 9.002 105,385 -0.26(-2.76%)
Jul 12, 2006 9.310 9.400 9.250 9.258 31,784 -0.12(-1.30%)
Jul 11, 2006 9.471 9.573 9.243 9.381 81,732 -0.14(-1.49%)
Jul 10, 2006 9.703 9.826 9.451 9.522 95,238 -0.09(-0.94%)
Jul 07, 2006 9.451 10.03 9.262 9.613 247,924 +0.16(+1.67%)
Jul 06, 2006 9.195 9.455 9.148 9.455 112,036 +0.33(+3.67%)
Jul 05, 2006 8.849 9.294 8.849 9.121 97,430 +0.06(+0.61%)
Jul 03, 2006 8.723 9.066 8.723 9.066 49,965 +0.28(+3.14%)
Jun 30, 2006 8.995 9.038 8.652 8.790 354,777 -0.17(-1.93%)
Jun 29, 2006 8.585 8.963 8.585 8.963 181,305 +0.38(+4.40%)
Jun 28, 2006 8.435 8.609 8.431 8.585 85,597 +0.07(+0.83%)
Jun 27, 2006 8.585 8.656 8.475 8.514 91,201 -0.09(-1.10%)
Jun 26, 2006 8.538 8.609 8.494 8.609 71,608 +0.16(+1.86%)
Jun 23, 2006 8.435 8.841 8.396 8.451 130,123 -0.06(-0.74%)
Jun 22, 2006 8.569 8.569 8.384 8.514 38,185 -0.13(-1.50%)
Jun 21, 2006 8.451 8.707 8.451 8.644 96,475 +0.25(+3.00%)
Jun 20, 2006 8.140 8.441 8.140 8.392 77,098 +0.18(+2.21%)
Jun 19, 2006 8.624 8.648 8.191 8.211 52,324 -0.39(-4.49%)
Jun 16, 2006 9.006 9.058 8.443 8.597 472,128 -0.45(-5.00%)
Jun 15, 2006 8.526 9.182 8.467 9.050 316,358 +0.65(+7.74%)
Jun 14, 2006 8.333 8.416 8.179 8.400 212,054 +0.14(+1.72%)
Jun 13, 2006 7.975 8.329 7.975 8.258 117,970 +0.24(+2.95%)
Jun 12, 2006 7.868 8.109 7.758 8.022 109,979 +0.21(+2.72%)
Jun 09, 2006 7.809 7.880 7.664 7.809 83,494 -0.06(-0.80%)
Jun 08, 2006 7.589 7.931 7.475 7.872 49,193 +0.33(+4.39%)
Jun 07, 2006 7.569 7.750 7.510 7.541 99,845 +0.03(+0.42%)
Jun 06, 2006 7.526 7.561 7.494 7.510 21,469 -0.07(-0.88%)
Jun 05, 2006 7.782 7.845 7.530 7.577 89,893 -0.26(-3.37%)
Jun 02, 2006 7.782 7.876 7.715 7.841 57,349 +0.00(+0.05%)
Jun 01, 2006 7.770 7.868 7.687 7.837 57,868 +0.13(+1.74%)
May 31, 2006 7.652 7.786 7.593 7.703 41,654 +0.16(+2.14%)
May 30, 2006 7.786 7.793 7.526 7.541 36,829 -0.31(-3.91%)
May 26, 2006 7.849 7.916 7.837 7.849 42,208 -0.01(-0.10%)
May 25, 2006 7.868 7.868 7.793 7.857 51,309 +0.02(+0.25%)
May 24, 2006 7.876 7.927 7.691 7.837 149,076 +0.01(+0.15%)
May 23, 2006 7.679 7.876 7.667 7.825 55,544 +0.20(+2.69%)
May 22, 2006 7.628 7.703 7.580 7.620 43,647 -0.04(-0.46%)
May 19, 2006 7.703 7.723 7.573 7.656 29,392 +0.08(+1.09%)
May 18, 2006 7.797 7.868 7.549 7.573 34,765 -0.17(-2.14%)
May 17, 2006 7.880 7.892 7.715 7.738 38,797 -0.12(-1.55%)
May 16, 2006 7.951 7.951 7.845 7.860 44,656 +0.01(+0.10%)
May 15, 2006 7.585 8.156 7.502 7.853 113,511 +0.43(+5.78%)
May 12, 2006 7.640 7.664 7.392 7.423 39,001 -0.20(-2.68%)
May 11, 2006 7.829 7.872 7.628 7.628 33,531 -0.25(-3.20%)
May 10, 2006 7.868 7.916 7.793 7.880 59,683 +0.01(+0.10%)
May 09, 2006 7.955 7.955 7.857 7.872 53,142 -0.04(-0.55%)
May 08, 2006 7.943 7.994 7.888 7.916 22,328 -0.03(-0.35%)
May 05, 2006 7.975 8.014 7.904 7.943 32,203 +0.01(+0.15%)
May 04, 2006 7.900 7.955 7.805 7.931 192,092 -0.03(-0.40%)
May 03, 2006 7.797 7.979 7.797 7.963 104,717 +0.17(+2.12%)
May 02, 2006 7.860 7.896 7.793 7.797 117,757 -0.08(-1.00%)
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.