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

Southside Bancshares (NQ: SBSI )

27.09 -0.17 (-0.62%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 23, 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, 2010 10.22 10.22 9.876 9.922 193,403 -0.33(-3.23%)
Apr 29, 2010 10.000 10.28 9.963 10.25 112,221 +0.29(+2.95%)
Apr 28, 2010 9.972 10.14 9.935 9.958 34,750 +0.01(+0.09%)
Apr 27, 2010 10.12 10.30 9.908 9.949 78,506 -0.25(-2.43%)
Apr 26, 2010 10.12 10.34 10.12 10.20 207,997 +0.04(+0.36%)
Apr 23, 2010 10.07 10.27 10.01 10.16 86,934 +0.06(+0.64%)
Apr 22, 2010 10.000 10.11 9.981 10.10 90,294 +0.07(+0.73%)
Apr 21, 2010 10.06 10.08 9.926 10.02 40,973 -0.06(-0.59%)
Apr 20, 2010 10.07 10.08 10.000 10.08 66,643 +0.04(+0.37%)
Apr 19, 2010 9.857 10.10 9.784 10.05 92,557 +0.12(+1.20%)
Apr 16, 2010 9.977 10.18 9.876 9.926 171,195 -0.11(-1.10%)
Apr 15, 2010 9.958 10.05 9.811 10.04 123,525 +0.03(+0.32%)
Apr 14, 2010 9.885 10.00 9.820 10.00 61,841 +0.14(+1.45%)
Apr 13, 2010 9.706 9.871 9.609 9.862 61,251 +0.17(+1.71%)
Apr 12, 2010 9.627 9.834 9.563 9.696 58,839 +0.05(+0.48%)
Apr 09, 2010 9.839 9.839 9.632 9.650 64,888 -0.22(-2.24%)
Apr 08, 2010 9.650 9.940 9.591 9.871 72,531 +0.21(+2.19%)
Apr 07, 2010 9.591 9.719 9.517 9.660 108,800 -0.04(-0.43%)
Apr 06, 2010 9.600 9.738 9.420 9.701 58,524 +0.06(+0.61%)
Apr 05, 2010 9.502 9.655 9.469 9.642 92,181 +0.20(+2.13%)
Apr 01, 2010 9.471 9.440 9.440 9.440 67,828 -0.00(-0.05%)
Mar 31, 2010 9.519 9.607 9.445 9.445 85,562 -0.08(-0.87%)
Mar 30, 2010 9.646 9.705 9.510 9.528 47,411 +0.05(+0.51%)
Mar 29, 2010 9.419 9.545 9.401 9.480 55,914 +0.06(+0.65%)
Mar 26, 2010 9.401 9.567 9.348 9.419 57,958 +0.03(+0.28%)
Mar 25, 2010 9.510 9.576 9.383 9.392 66,979 -0.08(-0.83%)
Mar 24, 2010 9.445 9.524 9.375 9.471 63,475 +0.01(+0.14%)
Mar 23, 2010 9.646 9.646 9.366 9.458 155,273 -0.25(-2.57%)
Mar 22, 2010 9.519 9.743 9.449 9.707 46,342 +0.11(+1.09%)
Mar 19, 2010 9.414 9.607 9.217 9.602 178,068 +0.26(+2.76%)
Mar 18, 2010 9.497 9.497 9.221 9.344 23,299 -0.11(-1.20%)
Mar 17, 2010 9.362 9.519 9.274 9.458 37,977 +0.20(+2.13%)
Mar 16, 2010 9.340 9.340 9.173 9.261 42,928 -0.07(-0.80%)
Mar 15, 2010 9.405 9.589 9.178 9.335 64,732 -0.25(-2.60%)
Mar 12, 2010 9.567 9.602 9.440 9.585 62,884 +0.01(+0.09%)
Mar 11, 2010 9.401 9.576 9.173 9.576 97,162 +0.14(+1.44%)
Mar 10, 2010 9.252 9.524 9.211 9.440 83,029 +0.22(+2.37%)
Mar 09, 2010 8.915 9.309 8.915 9.221 73,890 +0.17(+1.84%)
Mar 08, 2010 8.972 9.081 8.919 9.055 38,548 +0.07(+0.73%)
Mar 05, 2010 8.766 8.989 8.766 8.989 89,077 +0.14(+1.63%)
Mar 04, 2010 8.937 8.954 8.801 8.845 74,956 -0.09(-1.03%)
Mar 03, 2010 8.950 8.954 8.841 8.937 71,213 +0.03(+0.34%)
Mar 02, 2010 8.801 8.924 8.757 8.906 49,145 +0.15(+1.70%)
Mar 01, 2010 8.727 8.835 8.640 8.757 115,262 +0.06(+0.70%)
Feb 26, 2010 8.827 8.840 8.657 8.697 52,538 -0.12(-1.33%)
Feb 25, 2010 8.718 8.835 8.705 8.814 43,404 -0.01(-0.15%)
Feb 24, 2010 8.853 8.875 8.662 8.827 95,539 -0.02(-0.25%)
Feb 23, 2010 8.788 8.857 8.662 8.848 45,785 +0.02(+0.20%)
Feb 22, 2010 8.644 8.831 8.618 8.831 36,602 +0.23(+2.62%)
Feb 19, 2010 8.597 8.640 8.592 8.605 40,257 +0.01(+0.10%)
Feb 18, 2010 8.575 8.640 8.574 8.597 32,813 -0.00(-0.05%)
Feb 17, 2010 8.566 8.631 8.527 8.601 107,267 -0.05(-0.55%)
Feb 16, 2010 8.514 8.649 8.505 8.649 55,691 +0.22(+2.63%)
Feb 12, 2010 8.510 8.427 8.427 8.427 110,784 -0.19(-2.22%)
Feb 11, 2010 8.484 8.644 8.484 8.618 116,851 +0.10(+1.17%)
Feb 10, 2010 8.492 8.605 8.423 8.519 87,354 -0.02(-0.20%)
Feb 09, 2010 8.540 8.605 8.497 8.536 55,567 +0.10(+1.24%)
Feb 08, 2010 8.649 8.649 8.393 8.432 102,207 -0.21(-2.41%)
Feb 05, 2010 8.466 8.657 8.414 8.640 111,779 +0.17(+2.05%)
Feb 04, 2010 8.466 8.623 8.423 8.466 127,266 -0.02(-0.26%)
Feb 03, 2010 8.332 8.536 8.293 8.488 177,363 +0.08(+0.93%)
Feb 02, 2010 8.558 8.666 8.410 8.410 117,406 -0.18(-2.12%)
Feb 01, 2010 8.679 8.744 8.492 8.592 97,962 -0.05(-0.55%)
Jan 29, 2010 8.154 8.675 8.119 8.640 211,640 +0.54(+6.70%)
Jan 28, 2010 8.197 8.271 8.041 8.097 58,676 -0.11(-1.32%)
Jan 27, 2010 7.937 8.236 7.937 8.206 78,111 +0.27(+3.39%)
Jan 26, 2010 8.145 8.176 7.928 7.937 53,455 -0.21(-2.56%)
Jan 25, 2010 8.171 8.241 8.058 8.145 46,667 +0.07(+0.86%)
Jan 22, 2010 8.254 8.323 8.041 8.076 124,410 -0.19(-2.31%)
Jan 21, 2010 8.380 8.449 8.267 8.267 151,809 -0.13(-1.50%)
Jan 20, 2010 8.314 8.434 8.297 8.393 47,545 -0.01(-0.15%)
Jan 19, 2010 8.397 8.423 8.314 8.406 42,422 +0.05(+0.62%)
Jan 15, 2010 8.484 8.354 8.354 8.354 125,755 -0.09(-1.03%)
Jan 14, 2010 8.440 8.510 8.414 8.440 31,118 -0.00(-0.05%)
Jan 13, 2010 8.440 8.549 8.427 8.445 43,452 +0.01(+0.15%)
Jan 12, 2010 8.488 8.549 8.406 8.432 59,915 -0.10(-1.12%)
Jan 11, 2010 8.675 8.727 8.497 8.527 52,612 -0.13(-1.46%)
Jan 08, 2010 8.536 8.657 8.536 8.653 51,377 +0.13(+1.48%)
Jan 07, 2010 8.536 8.644 8.527 8.527 89,608 +0.01(+0.10%)
Jan 06, 2010 8.514 8.653 8.497 8.519 73,988 +0.02(+0.20%)
Jan 05, 2010 8.623 8.766 8.501 8.501 126,923 -0.12(-1.41%)
Jan 04, 2010 8.649 8.753 8.527 8.623 103,476 +0.10(+1.22%)
Dec 31, 2009 8.649 8.519 8.519 8.519 65,641 -0.19(-2.14%)
Dec 30, 2009 8.575 8.705 8.492 8.705 85,037 +0.11(+1.26%)
Dec 29, 2009 8.657 8.701 8.566 8.597 24,771 -0.06(-0.65%)
Dec 28, 2009 8.631 8.723 8.601 8.653 52,515 +0.03(+0.40%)
Dec 24, 2009 8.697 8.697 8.618 8.618 11,011 -0.02(-0.25%)
Dec 23, 2009 8.657 8.788 8.575 8.640 71,054 -0.00(-0.05%)
Dec 22, 2009 8.718 8.783 8.640 8.644 77,335 -0.04(-0.45%)
Dec 21, 2009 8.792 8.896 8.666 8.684 91,762 -0.08(-0.89%)
Dec 18, 2009 8.762 8.814 8.684 8.762 301,189 +0.08(+0.90%)
Dec 17, 2009 8.710 8.796 8.679 8.684 124,668 -0.06(-0.70%)
Dec 16, 2009 8.848 8.848 8.727 8.744 67,567 -0.00(-0.05%)
Dec 15, 2009 8.875 8.901 8.749 8.749 47,137 -0.13(-1.42%)
Dec 14, 2009 8.857 8.888 8.788 8.875 21,383 +0.05(+0.54%)
Dec 11, 2009 8.944 8.987 8.749 8.827 40,246 +0.05(+0.59%)
Dec 10, 2009 9.040 9.074 8.731 8.775 43,090 -0.20(-2.23%)
Dec 09, 2009 8.796 9.126 8.779 8.974 86,462 +0.17(+1.92%)
Dec 08, 2009 8.870 8.970 8.775 8.805 33,511 -0.15(-1.70%)
Dec 07, 2009 9.022 9.074 8.731 8.957 32,307 -0.04(-0.43%)
Dec 04, 2009 8.710 9.013 8.675 8.996 68,935 +0.40(+4.70%)
Dec 03, 2009 8.888 8.983 8.536 8.592 49,033 -0.23(-2.66%)
Dec 02, 2009 8.688 9.019 8.688 8.827 60,572 +0.13(+1.50%)
Dec 01, 2009 8.957 8.957 8.640 8.697 166,704 -0.20(-2.29%)
Nov 30, 2009 8.892 8.901 8.688 8.901 142,202 -0.05(-0.53%)
Nov 27, 2009 9.126 9.231 8.940 8.948 46,303 -0.33(-3.51%)
Nov 25, 2009 9.413 9.487 9.274 9.274 55,185 -0.19(-2.02%)
Nov 24, 2009 9.526 9.526 9.374 9.465 42,906 -0.08(-0.86%)
Nov 23, 2009 9.261 9.587 9.122 9.548 218,577 +0.36(+3.87%)
Nov 20, 2009 8.757 9.253 8.757 9.191 253,749 +0.40(+4.49%)
Nov 19, 2009 8.783 8.840 8.684 8.796 79,532 -0.02(-0.25%)
Nov 18, 2009 8.822 8.879 8.775 8.818 31,722 +0.03(+0.30%)
Nov 17, 2009 9.000 9.048 8.714 8.792 86,481 -0.23(-2.55%)
Nov 16, 2009 8.875 9.132 8.875 9.022 76,895 +0.25(+2.87%)
Nov 13, 2009 8.818 8.818 8.684 8.770 99,252 +0.14(+1.66%)
Nov 12, 2009 8.931 9.000 8.614 8.627 111,869 -0.31(-3.50%)
Nov 11, 2009 8.753 9.170 8.731 8.940 140,459 +0.31(+3.62%)
Nov 10, 2009 8.744 8.805 8.592 8.627 86,460 -0.21(-2.36%)
Nov 09, 2009 8.879 8.905 8.766 8.835 60,602 +0.07(+0.74%)
Nov 06, 2009 8.840 8.870 8.727 8.770 53,572 -0.13(-1.51%)
Nov 05, 2009 8.892 8.905 8.814 8.905 69,607 +0.07(+0.84%)
Nov 04, 2009 9.191 9.287 8.788 8.831 107,997 -0.33(-3.65%)
Nov 03, 2009 9.096 9.291 8.996 9.165 129,332 +0.14(+1.59%)
Nov 02, 2009 9.061 9.231 8.966 9.022 114,637 -0.00(-0.05%)
Oct 30, 2009 8.905 9.291 8.905 9.027 170,099 +0.12(+1.37%)
Oct 29, 2009 8.948 9.118 8.818 8.905 170,788 -0.07(-0.73%)
Oct 28, 2009 9.122 9.270 8.957 8.970 120,552 -0.16(-1.81%)
Oct 27, 2009 9.270 9.378 9.122 9.135 49,443 -0.09(-0.99%)
Oct 26, 2009 9.391 9.482 9.118 9.226 73,180 -0.14(-1.48%)
Oct 23, 2009 9.378 9.569 9.335 9.365 76,399 -0.16(-1.69%)
Oct 22, 2009 9.322 9.600 9.322 9.526 159,152 +0.16(+1.72%)
Oct 21, 2009 9.773 9.795 9.326 9.365 170,431 -0.40(-4.13%)
Oct 20, 2009 9.543 9.791 9.510 9.769 200,435 -0.06(-0.62%)
Oct 19, 2009 9.886 9.886 9.695 9.830 19,303 -0.01(-0.13%)
Oct 16, 2009 9.799 9.891 9.652 9.843 57,914 -0.07(-0.70%)
Oct 15, 2009 9.773 9.912 9.743 9.912 70,423 +0.06(+0.62%)
Oct 14, 2009 9.891 9.899 9.769 9.851 75,708 +0.03(+0.35%)
Oct 13, 2009 9.734 9.904 9.356 9.817 111,146 +0.24(+2.49%)
Oct 12, 2009 9.791 9.834 9.569 9.578 50,806 -0.26(-2.65%)
Oct 09, 2009 9.448 9.860 9.356 9.838 91,942 +0.36(+3.75%)
Oct 08, 2009 9.686 9.843 9.422 9.482 172,347 -0.16(-1.62%)
Oct 07, 2009 9.704 9.704 9.543 9.639 56,458 +0.00(+0.05%)
Oct 06, 2009 9.695 9.804 9.552 9.634 46,352 +0.03(+0.36%)
Oct 05, 2009 9.673 9.847 9.495 9.600 71,816 -0.05(-0.50%)
Oct 02, 2009 9.556 9.721 9.456 9.647 86,911 -0.00(-0.04%)
Oct 01, 2009 9.778 9.860 9.630 9.652 65,252 -0.13(-1.29%)
Sep 30, 2009 9.891 10.06 9.686 9.778 98,333 -0.15(-1.53%)
Sep 29, 2009 10.16 10.16 9.904 9.930 31,627 -0.19(-1.89%)
Sep 28, 2009 10.10 10.38 10.04 10.12 103,382 +0.03(+0.26%)
Sep 25, 2009 9.886 10.09 9.838 10.09 74,958 +0.08(+0.82%)
Sep 24, 2009 10.34 10.42 9.947 10.01 73,845 -0.33(-3.23%)
Sep 23, 2009 10.03 10.41 10.03 10.35 104,310 +0.03(+0.34%)
Sep 22, 2009 10.19 10.42 9.877 10.31 54,259 +0.18(+1.76%)
Sep 21, 2009 10.24 10.29 9.986 10.13 52,796 -0.25(-2.38%)
Sep 18, 2009 10.05 10.39 9.894 10.38 196,639 +0.38(+3.78%)
Sep 17, 2009 10.20 10.25 9.934 10.00 134,413 -0.19(-1.87%)
Sep 16, 2009 9.717 10.20 9.639 10.19 168,542 +0.46(+4.68%)
Sep 15, 2009 9.409 9.786 9.335 9.739 56,428 +0.31(+3.27%)
Sep 14, 2009 9.409 9.526 9.335 9.430 51,575 -0.03(-0.37%)
Sep 11, 2009 9.756 9.756 9.439 9.465 33,341 -0.25(-2.55%)
Sep 10, 2009 9.665 9.726 9.508 9.713 52,230 +0.07(+0.68%)
Sep 09, 2009 9.552 9.834 9.517 9.647 71,038 +0.11(+1.18%)
Sep 08, 2009 9.600 9.656 9.448 9.534 71,270 +0.06(+0.60%)
Sep 04, 2009 9.435 9.578 9.252 9.478 153,688 -0.03(-0.27%)
Sep 03, 2009 9.356 9.591 9.248 9.504 77,378 +0.26(+2.77%)
Sep 02, 2009 9.383 9.383 9.148 9.248 348,170 -0.02(-0.19%)
Sep 01, 2009 9.222 9.626 9.126 9.265 214,021 -0.12(-1.30%)
Aug 31, 2009 9.530 9.652 9.278 9.387 156,782 -0.27(-2.79%)
Aug 28, 2009 9.938 9.938 9.491 9.656 105,072 -0.22(-2.20%)
Aug 27, 2009 10.05 10.05 9.665 9.873 70,365 -0.23(-2.28%)
Aug 26, 2009 9.982 10.10 9.912 10.10 70,540 +0.06(+0.61%)
Aug 25, 2009 10.02 10.18 9.791 10.04 120,640 +0.06(+0.57%)
Aug 24, 2009 10.32 10.32 9.743 9.986 89,445 -0.28(-2.75%)
Aug 21, 2009 10.13 10.57 10.03 10.27 132,322 +0.28(+2.83%)
Aug 20, 2009 9.669 9.986 9.669 9.986 112,931 +0.30(+3.09%)
Aug 19, 2009 9.578 9.780 9.552 9.686 98,725 +0.02(+0.22%)
Aug 18, 2009 9.864 9.877 9.574 9.665 151,300 -0.17(-1.72%)
Aug 17, 2009 9.925 10.12 9.791 9.834 73,182 -0.22(-2.20%)
Aug 14, 2009 10.53 10.53 9.877 10.06 156,848 -0.47(-4.50%)
Aug 13, 2009 10.69 10.72 10.42 10.53 68,354 -0.04(-0.41%)
Aug 12, 2009 10.77 10.89 10.54 10.57 106,426 -0.22(-2.05%)
Aug 11, 2009 11.13 11.14 10.46 10.79 189,199 -0.37(-3.31%)
Aug 10, 2009 10.96 11.18 10.92 11.16 135,898 +0.09(+0.82%)
Aug 07, 2009 10.81 11.15 10.72 11.07 361,141 +0.22(+2.00%)
Aug 06, 2009 10.82 10.87 10.64 10.85 202,289 +0.06(+0.56%)
Aug 05, 2009 10.62 10.80 10.31 10.79 251,898 +0.16(+1.55%)
Aug 04, 2009 10.02 10.64 9.960 10.63 172,460 +0.56(+5.56%)
Aug 03, 2009 9.973 10.14 9.765 10.07 88,461 +0.24(+2.43%)
Jul 31, 2009 9.904 10.22 9.808 9.830 178,897 -0.15(-1.48%)
Jul 30, 2009 9.986 9.986 9.786 9.977 113,907 +0.04(+0.39%)
Jul 29, 2009 9.917 9.982 9.730 9.938 68,979 -0.05(-0.48%)
Jul 28, 2009 9.930 10.16 9.847 9.986 102,214 +0.01(+0.09%)
Jul 27, 2009 9.904 10.13 9.765 9.977 141,532 +0.24(+2.50%)
Jul 24, 2009 9.283 9.895 9.196 9.734 191,873 +0.53(+5.75%)
Jul 23, 2009 9.053 9.270 8.948 9.205 156,392 +0.10(+1.15%)
Jul 22, 2009 9.061 9.183 8.920 9.100 65,795 -0.02(-0.19%)
Jul 21, 2009 9.291 9.330 9.074 9.118 109,794 -0.09(-0.99%)
Jul 20, 2009 9.413 9.413 9.122 9.209 175,392 -0.12(-1.30%)
Jul 17, 2009 9.404 9.422 9.187 9.330 107,530 -0.03(-0.32%)
Jul 16, 2009 9.330 9.526 9.118 9.361 243,417 +0.00(+0.05%)
Jul 15, 2009 9.396 9.430 9.135 9.356 135,868 +0.08(+0.84%)
Jul 14, 2009 9.322 9.493 9.187 9.278 34,709 -0.03(-0.37%)
Jul 13, 2009 9.027 9.326 8.901 9.313 144,409 +0.26(+2.88%)
Jul 10, 2009 9.035 9.083 8.909 9.053 69,377 -0.05(-0.52%)
Jul 09, 2009 9.261 9.283 9.074 9.100 49,486 -0.10(-1.04%)
Jul 08, 2009 9.339 9.348 9.009 9.196 83,493 -0.07(-0.80%)
Jul 07, 2009 9.600 9.604 9.239 9.270 176,624 -0.30(-3.09%)
Jul 06, 2009 9.513 9.726 9.339 9.565 60,915 +0.04(+0.46%)
Jul 02, 2009 10.04 10.20 9.404 9.521 114,730 -0.66(-6.48%)
Jul 01, 2009 10.04 10.42 9.838 10.18 86,927 +0.25(+2.54%)
Jun 30, 2009 9.808 9.999 9.808 9.930 98,754 +0.12(+1.24%)
Jun 29, 2009 9.956 9.956 9.704 9.808 65,646 -0.20(-2.04%)
Jun 26, 2009 9.708 10.11 9.587 10.01 622,566 +0.21(+2.17%)
Jun 25, 2009 9.660 9.804 9.391 9.799 64,842 +0.31(+3.25%)
Jun 24, 2009 9.665 9.691 9.378 9.491 100,394 -0.11(-1.13%)
Jun 23, 2009 9.999 9.999 9.595 9.600 105,418 -0.36(-3.66%)
Jun 22, 2009 9.799 9.995 9.708 9.964 144,968 +0.06(+0.57%)
Jun 19, 2009 10.22 10.22 9.843 9.908 225,567 -0.29(-2.85%)
Jun 18, 2009 10.09 10.31 9.843 10.20 98,554 +0.07(+0.69%)
Jun 17, 2009 9.934 10.27 9.821 10.13 96,951 +0.23(+2.32%)
Jun 16, 2009 10.40 10.40 9.899 9.899 82,185 -0.34(-3.31%)
Jun 15, 2009 10.77 10.81 9.934 10.24 134,931 -0.59(-5.41%)
Jun 12, 2009 10.75 10.85 10.44 10.82 180,215 +0.01(+0.12%)
Jun 11, 2009 10.62 10.85 10.56 10.81 172,310 +0.20(+1.84%)
Jun 10, 2009 10.85 10.99 10.42 10.62 174,933 -0.21(-1.96%)
Jun 09, 2009 11.06 11.06 10.69 10.83 115,029 -0.13(-1.23%)
Jun 08, 2009 10.85 11.07 10.64 10.96 114,727 +0.18(+1.65%)
Jun 05, 2009 11.07 11.18 10.39 10.78 94,844 -0.28(-2.51%)
Jun 04, 2009 10.95 11.07 10.75 11.06 219,415 +0.15(+1.35%)
Jun 03, 2009 11.07 11.07 10.56 10.92 152,921 -0.23(-2.06%)
Jun 02, 2009 10.60 11.40 10.19 11.15 672,218 +0.53(+4.99%)
Jun 01, 2009 9.986 10.85 9.986 10.62 486,427 +0.66(+6.68%)
May 29, 2009 9.812 9.982 9.635 9.951 174,012 +0.16(+1.69%)
May 28, 2009 9.769 9.812 9.487 9.786 143,732 +0.12(+1.26%)
May 27, 2009 9.743 9.795 9.452 9.665 131,819 -0.12(-1.24%)
May 26, 2009 9.309 9.812 9.309 9.786 106,687 +0.40(+4.30%)
May 22, 2009 9.530 9.565 9.326 9.383 41,886 -0.11(-1.14%)
May 21, 2009 9.630 9.760 9.370 9.491 69,031 -0.28(-2.89%)
May 20, 2009 9.752 9.969 9.491 9.773 310,738 +0.06(+0.63%)
May 19, 2009 9.495 9.769 9.435 9.713 223,361 +0.08(+0.81%)
May 18, 2009 9.743 9.769 9.326 9.634 185,590 +0.17(+1.84%)
May 15, 2009 9.769 9.769 9.100 9.461 121,939 -0.27(-2.81%)
May 14, 2009 9.647 9.899 9.352 9.734 188,566 +0.16(+1.72%)
May 13, 2009 9.565 9.708 9.313 9.569 129,136 -0.12(-1.21%)
May 12, 2009 9.669 9.769 9.487 9.686 118,739 +0.06(+0.59%)
May 11, 2009 9.678 9.739 9.500 9.630 93,475 -0.06(-0.58%)
May 08, 2009 9.248 9.769 9.144 9.686 98,651 +0.44(+4.74%)
May 07, 2009 9.556 9.556 8.935 9.248 113,122 -0.26(-2.70%)
May 06, 2009 9.105 9.548 8.788 9.504 133,731 +0.48(+5.34%)
May 05, 2009 9.400 9.400 8.684 9.022 117,606 -0.41(-4.37%)
May 04, 2009 9.083 9.539 8.961 9.435 82,167 +0.28(+3.03%)
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.