Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2005 9.077 9.077 9.077 9.077 660 +0.01(+0.13%)
May 27, 2005 9.077 9.077 9.065 9.065 9,584 -0.07(-0.79%)
May 26, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
May 25, 2005 9.077 9.138 9.023 9.138 14,872 +0.06(+0.67%)
May 24, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 23, 2005 9.077 9.077 9.023 9.077 2,034 -0.06(-0.66%)
May 20, 2005 9.077 9.138 9.077 9.138 5,866 +0.00(+0.00%)
May 19, 2005 9.041 9.138 9.041 9.138 3,909 +0.10(+1.07%)
May 18, 2005 9.041 9.041 9.041 9.041 1,156 +0.00(+0.00%)
May 17, 2005 9.041 9.132 9.041 9.041 8,105 +0.00(+0.00%)
May 16, 2005 9.024 9.229 9.023 9.041 3,630 -0.34(-3.61%)
May 13, 2005 10.89 10.89 9.380 9.380 16,772 +0.36(+4.03%)
May 12, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
May 11, 2005 9.047 9.047 9.017 9.017 4,241 -0.06(-0.67%)
May 10, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 09, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 06, 2005 9.077 9.077 9.077 9.077 165 +0.00(+0.00%)
May 05, 2005 9.229 9.229 9.077 9.077 1,776 +0.00(+0.00%)
May 04, 2005 9.198 9.198 9.077 9.077 5,919 -0.24(-2.59%)
May 03, 2005 9.047 9.319 9.047 9.319 786 +0.09(+0.98%)
May 02, 2005 9.319 9.319 9.205 9.229 1,652 +0.19(+2.14%)
Apr 29, 2005 9.035 9.035 9.035 9.035 0 +0.00(+0.00%)
Apr 28, 2005 9.035 9.035 9.035 9.035 2,210 -0.28(-3.05%)
Apr 27, 2005 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Apr 26, 2005 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Apr 25, 2005 9.047 9.319 9.035 9.319 1,963 +0.28(+3.15%)
Apr 22, 2005 9.229 9.495 9.023 9.035 12,062 -0.18(-1.97%)
Apr 21, 2005 9.018 9.217 9.018 9.217 495 +0.08(+0.86%)
Apr 20, 2005 9.138 9.138 9.138 9.138 660 +0.01(+0.13%)
Apr 19, 2005 9.017 9.126 8.987 9.126 1,984 +0.14(+1.55%)
Apr 18, 2005 9.017 9.138 8.987 8.987 1,652 -0.03(-0.34%)
Apr 15, 2005 9.017 9.017 9.017 9.017 413 +0.00(+0.00%)
Apr 14, 2005 9.017 9.017 9.017 9.017 330 -0.12(-1.32%)
Apr 13, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
Apr 12, 2005 9.138 9.138 9.138 9.138 413 +0.06(+0.67%)
Apr 11, 2005 9.077 9.083 8.987 9.077 2,040 -0.15(-1.64%)
Apr 08, 2005 9.229 9.229 9.229 9.229 1,074 +0.00(+0.00%)
Apr 07, 2005 9.229 9.229 9.229 9.229 639 +0.01(+0.07%)
Apr 06, 2005 8.987 9.223 8.987 9.222 1,074 +0.17(+1.93%)
Apr 05, 2005 9.017 9.077 9.017 9.047 1,766 -0.05(-0.60%)
Apr 04, 2005 9.102 9.102 9.102 9.102 165 +0.11(+1.28%)
Apr 01, 2005 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Mar 31, 2005 8.987 8.987 8.987 8.987 330 -0.03(-0.34%)
Mar 30, 2005 9.108 9.229 9.017 9.017 2,739 -0.09(-1.00%)
Mar 29, 2005 8.962 9.108 8.962 9.108 36,388 +0.13(+1.48%)
Mar 28, 2005 8.975 8.975 8.975 8.975 231 -0.02(-0.20%)
Mar 24, 2005 9.138 9.138 8.993 8.993 1,933 -0.13(-1.39%)
Mar 23, 2005 9.120 9.120 9.120 9.120 537 +0.05(+0.54%)
Mar 22, 2005 9.029 9.071 8.956 9.071 1,426 -0.13(-1.39%)
Mar 21, 2005 9.186 9.198 9.186 9.198 380 +0.00(+0.00%)
Mar 18, 2005 9.211 9.211 9.198 9.198 1,652 +0.12(+1.33%)
Mar 17, 2005 9.380 9.380 8.938 9.077 1,518 +0.00(+0.00%)
Mar 16, 2005 9.670 9.670 9.077 9.077 3,987 -0.16(-1.76%)
Mar 15, 2005 9.604 9.604 8.956 9.240 9,570 -0.20(-2.12%)
Mar 14, 2005 9.434 9.598 9.162 9.441 15,941 +0.21(+2.30%)
Mar 11, 2005 9.422 9.422 9.077 9.229 3,139 +0.09(+0.99%)
Mar 10, 2005 9.235 9.235 9.138 9.138 5,676 -0.24(-2.58%)
Mar 09, 2005 9.434 9.434 9.319 9.380 1,487 +0.15(+1.64%)
Mar 08, 2005 9.229 9.229 9.229 9.229 474 -0.14(-1.49%)
Mar 07, 2005 9.367 9.368 9.362 9.368 495 +0.06(+0.65%)
Mar 04, 2005 9.229 9.307 9.229 9.307 1,374 +0.08(+0.85%)
Mar 03, 2005 9.374 9.374 9.229 9.229 2,643 +0.00(+0.00%)
Mar 02, 2005 9.138 9.229 9.138 9.229 801 -0.26(-2.74%)
Mar 01, 2005 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
Feb 28, 2005 9.489 9.495 9.428 9.489 4,544 +0.07(+0.77%)
Feb 25, 2005 9.598 9.598 9.416 9.416 660 +0.01(+0.06%)
Feb 24, 2005 9.416 9.483 9.410 9.410 4,048 -0.07(-0.77%)
Feb 23, 2005 9.410 9.483 9.410 9.483 2,148 -0.09(-0.95%)
Feb 22, 2005 9.562 9.604 9.562 9.574 6,760 +0.06(+0.58%)
Feb 18, 2005 9.525 9.531 9.410 9.519 3,180 +0.04(+0.38%)
Feb 17, 2005 9.531 9.531 9.416 9.483 1,781 +0.11(+1.22%)
Feb 16, 2005 9.380 9.398 9.247 9.369 5,791 -0.11(-1.14%)
Feb 15, 2005 9.441 9.562 9.422 9.477 18,532 +0.02(+0.26%)
Feb 14, 2005 9.410 9.501 9.410 9.453 9,387 +0.04(+0.39%)
Feb 11, 2005 9.428 9.477 9.410 9.416 4,957 -0.03(-0.32%)
Feb 10, 2005 9.555 9.555 9.425 9.447 1,487 +0.04(+0.39%)
Feb 09, 2005 9.410 9.429 9.410 9.410 5,537 -0.02(-0.19%)
Feb 08, 2005 9.519 9.549 9.428 9.428 8,648 +0.01(+0.13%)
Feb 07, 2005 9.416 9.416 9.416 9.416 1,156 -0.07(-0.77%)
Feb 04, 2005 9.507 9.513 9.489 9.489 495 +0.10(+1.03%)
Feb 03, 2005 9.477 9.477 9.386 9.392 5,039 -0.14(-1.46%)
Feb 02, 2005 9.381 9.531 9.356 9.531 12,580 +0.05(+0.51%)
Feb 01, 2005 9.477 9.580 9.441 9.483 3,304 +0.05(+0.58%)
Jan 31, 2005 9.380 9.471 9.374 9.428 3,982 +0.00(+0.00%)
Jan 28, 2005 9.380 9.434 9.380 9.428 11,104 +0.05(+0.52%)
Jan 27, 2005 9.380 9.380 9.380 9.380 330 -0.21(-2.15%)
Jan 26, 2005 9.489 9.586 9.476 9.586 2,148 +0.17(+1.80%)
Jan 25, 2005 9.441 9.471 9.410 9.416 4,560 -0.01(-0.13%)
Jan 24, 2005 9.441 9.441 9.417 9.428 3,139 +0.00(+0.00%)
Jan 21, 2005 9.434 9.434 9.428 9.428 1,511 +0.03(+0.32%)
Jan 20, 2005 9.410 9.451 9.398 9.398 14,087 -0.01(-0.13%)
Jan 19, 2005 9.411 9.416 9.344 9.410 7,022 -0.07(-0.70%)
Jan 18, 2005 9.350 9.507 9.313 9.477 3,635 +0.04(+0.38%)
Jan 14, 2005 9.410 9.652 9.404 9.441 9,509 +0.06(+0.65%)
Jan 13, 2005 9.295 9.380 9.289 9.380 2,478 +0.06(+0.65%)
Jan 12, 2005 9.205 9.392 9.198 9.319 10,724 +0.12(+1.32%)
Jan 11, 2005 9.259 9.319 9.138 9.198 74,041 -0.01(-0.13%)
Jan 10, 2005 9.192 9.229 9.168 9.211 9,460 +0.02(+0.20%)
Jan 07, 2005 9.198 9.246 9.156 9.192 5,287 -0.01(-0.07%)
Jan 06, 2005 9.205 9.205 9.198 9.198 330 -0.05(-0.52%)
Jan 05, 2005 9.229 9.356 9.229 9.247 9,584 -0.06(-0.65%)
Jan 04, 2005 9.198 9.307 9.198 9.307 1,827 +0.10(+1.12%)
Jan 03, 2005 9.198 9.247 9.144 9.205 5,287 -0.04(-0.39%)
Dec 31, 2004 9.198 9.253 9.198 9.241 1,156 +0.02(+0.20%)
Dec 30, 2004 9.084 9.223 9.037 9.223 6,775 -0.10(-1.04%)
Dec 29, 2004 9.198 9.374 9.198 9.319 19,498 +0.01(+0.06%)
Dec 28, 2004 9.198 9.313 9.077 9.313 11,897 +0.16(+1.79%)
Dec 27, 2004 9.422 9.422 8.944 9.150 27,265 -0.28(-2.95%)
Dec 23, 2004 9.392 9.483 9.392 9.428 2,643 +0.04(+0.45%)
Dec 22, 2004 9.404 9.422 9.386 9.386 1,487 -0.09(-0.96%)
Dec 21, 2004 9.386 9.525 9.386 9.477 2,148 -0.05(-0.51%)
Dec 20, 2004 9.640 9.640 9.519 9.525 1,652 -0.01(-0.13%)
Dec 17, 2004 9.682 9.682 9.380 9.537 16,359 +0.09(+0.96%)
Dec 16, 2004 9.834 9.834 9.186 9.447 33,049 -0.36(-3.64%)
Dec 15, 2004 9.804 9.804 9.798 9.804 1,321 +0.10(+1.00%)
Dec 14, 2004 9.798 9.804 9.707 9.707 1,321 +0.05(+0.56%)
Dec 13, 2004 9.683 9.683 9.652 9.652 2,643 -0.08(-0.81%)
Dec 10, 2004 9.731 9.731 9.731 9.731 0 +0.00(+0.00%)
Dec 09, 2004 9.410 9.925 9.410 9.731 7,105 +0.02(+0.19%)
Dec 08, 2004 9.683 9.713 9.592 9.713 2,643 +0.16(+1.71%)
Dec 07, 2004 9.259 9.549 9.247 9.549 8,757 +0.11(+1.22%)
Dec 06, 2004 9.229 9.434 9.229 9.434 15,863 +0.12(+1.30%)
Dec 03, 2004 9.198 9.319 9.198 9.313 4,131 +0.11(+1.25%)
Dec 02, 2004 9.083 9.265 9.083 9.198 6,775 +0.00(+0.00%)
Dec 01, 2004 8.938 9.289 8.938 9.198 20,325 +0.27(+2.98%)
Nov 30, 2004 8.932 8.932 8.932 8.932 330 +0.00(+0.00%)
Nov 29, 2004 9.138 9.211 8.932 8.932 4,957 -0.33(-3.53%)
Nov 26, 2004 8.975 9.289 8.975 9.259 12,062 +0.28(+3.17%)
Nov 24, 2004 9.071 9.223 8.932 8.975 10,079 +0.02(+0.20%)
Nov 23, 2004 8.944 8.956 8.944 8.956 4,296 +0.02(+0.27%)
Nov 22, 2004 9.017 9.096 8.926 8.932 6,279 -0.15(-1.60%)
Nov 19, 2004 9.180 9.180 9.071 9.077 2,809 +0.01(+0.07%)
Nov 18, 2004 9.168 9.168 8.962 9.071 1,487 -0.08(-0.93%)
Nov 17, 2004 9.077 9.180 9.071 9.156 1,817 +0.16(+1.75%)
Nov 16, 2004 9.132 9.132 8.950 8.999 10,410 -0.10(-1.06%)
Nov 15, 2004 9.017 9.186 9.017 9.096 3,635 +0.09(+1.01%)
Nov 12, 2004 9.029 9.029 8.956 9.005 13,054 +0.08(+0.88%)
Nov 11, 2004 8.926 8.981 8.926 8.926 3,139 -0.01(-0.07%)
Nov 10, 2004 8.932 8.932 8.932 8.932 0 +0.00(+0.00%)
Nov 09, 2004 8.926 9.180 8.926 8.932 4,461 -0.05(-0.54%)
Nov 08, 2004 9.077 9.077 8.950 8.981 12,062 -0.04(-0.40%)
Nov 05, 2004 9.162 9.162 8.956 9.017 3,470 +0.01(+0.07%)
Nov 04, 2004 8.926 9.077 8.926 9.011 5,122 -0.37(-3.94%)
Nov 03, 2004 8.926 9.380 8.926 9.380 991 +0.34(+3.75%)
Nov 02, 2004 9.313 9.319 9.035 9.041 2,313 -0.14(-1.52%)
Nov 01, 2004 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Oct 29, 2004 9.319 9.319 9.102 9.180 991 +0.26(+2.92%)
Oct 28, 2004 9.168 9.168 8.896 8.920 2,809 -0.12(-1.34%)
Oct 27, 2004 8.938 9.041 8.938 9.041 1,321 +0.04(+0.40%)
Oct 26, 2004 8.914 9.077 8.903 9.005 7,931 +0.07(+0.81%)
Oct 25, 2004 8.926 8.975 8.914 8.932 10,740 -0.03(-0.34%)
Oct 22, 2004 8.956 8.962 8.926 8.962 2,148 +0.01(+0.07%)
Oct 21, 2004 9.077 9.077 8.956 8.956 660 +0.00(+0.00%)
Oct 20, 2004 9.108 9.108 8.956 8.956 1,982 -0.20(-2.18%)
Oct 19, 2004 9.083 9.211 9.083 9.156 2,643 -0.01(-0.13%)
Oct 18, 2004 9.205 9.223 9.029 9.168 3,800 +0.21(+2.30%)
Oct 15, 2004 9.380 9.380 8.962 8.962 11,897 -0.16(-1.73%)
Oct 14, 2004 9.186 9.211 9.114 9.120 7,931 +0.02(+0.20%)
Oct 13, 2004 9.259 9.319 8.987 9.102 40,485 +0.02(+0.20%)
Oct 12, 2004 9.138 9.138 8.956 9.083 3,800 +0.03(+0.33%)
Oct 11, 2004 8.987 9.132 8.987 9.053 2,478 +0.01(+0.07%)
Oct 08, 2004 9.077 9.138 9.047 9.047 12,558 +0.00(+0.00%)
Oct 07, 2004 9.077 9.077 8.993 9.047 10,245 -0.16(-1.77%)
Oct 06, 2004 9.307 9.319 9.156 9.211 7,105 -0.12(-1.30%)
Oct 05, 2004 9.410 9.410 9.229 9.332 5,783 +0.02(+0.19%)
Oct 04, 2004 9.289 9.441 9.289 9.313 3,800 -0.05(-0.58%)
Oct 01, 2004 9.198 9.368 9.198 9.368 495 +0.17(+1.84%)
Sep 30, 2004 9.071 9.338 9.065 9.198 13,715 +0.21(+2.36%)
Sep 29, 2004 8.926 9.071 8.926 8.987 2,478 +0.05(+0.61%)
Sep 28, 2004 8.944 9.016 8.896 8.932 1,487 +0.00(+0.00%)
Sep 27, 2004 8.896 9.011 8.835 8.932 7,931 +0.10(+1.17%)
Sep 24, 2004 9.035 9.047 8.829 8.829 2,478 -0.18(-2.01%)
Sep 23, 2004 9.011 9.011 9.011 9.011 0 +0.00(+0.00%)
Sep 22, 2004 8.872 9.011 8.805 9.011 5,948 +0.14(+1.57%)
Sep 21, 2004 8.775 8.932 8.769 8.872 10,245 +0.10(+1.10%)
Sep 20, 2004 8.654 8.775 8.654 8.775 4,957 +0.01(+0.14%)
Sep 17, 2004 8.739 8.775 8.593 8.763 8,757 +0.18(+2.04%)
Sep 16, 2004 8.515 8.763 8.478 8.587 6,279 -0.01(-0.07%)
Sep 15, 2004 8.521 8.593 8.496 8.593 13,219 +0.11(+1.36%)
Sep 14, 2004 8.466 8.478 8.351 8.478 12,228 +0.17(+2.04%)
Sep 13, 2004 8.327 8.454 8.273 8.309 10,740 -0.06(-0.73%)
Sep 10, 2004 8.454 8.551 8.363 8.370 4,792 +0.01(+0.08%)
Sep 09, 2004 8.194 8.460 8.194 8.363 6,114 +0.04(+0.51%)
Sep 08, 2004 8.248 8.563 8.248 8.321 3,227 +0.02(+0.22%)
Sep 07, 2004 8.472 8.587 8.267 8.303 16,689 -0.01(-0.15%)
Sep 03, 2004 8.394 8.394 8.291 8.315 2,148 -0.10(-1.15%)
Sep 02, 2004 8.381 8.412 8.303 8.412 1,487 +0.03(+0.36%)
Sep 01, 2004 8.170 8.484 8.170 8.381 9,418 -0.21(-2.46%)
Aug 31, 2004 8.478 8.624 8.478 8.593 10,575 +0.12(+1.43%)
Aug 30, 2004 8.593 8.593 8.206 8.472 2,313 -0.13(-1.55%)
Aug 27, 2004 8.599 8.636 8.381 8.605 7,601 +0.07(+0.78%)
Aug 26, 2004 8.309 8.539 8.230 8.539 7,270 +0.27(+3.22%)
Aug 25, 2004 8.170 8.273 8.170 8.273 2,643 +0.06(+0.74%)
Aug 24, 2004 8.230 8.230 8.194 8.212 4,296 +0.01(+0.15%)
Aug 23, 2004 8.242 8.315 8.170 8.200 4,461 +0.00(+0.00%)
Aug 20, 2004 8.218 8.218 8.170 8.200 3,304 +0.02(+0.22%)
Aug 19, 2004 8.218 8.394 8.170 8.182 14,211 -0.13(-1.53%)
Aug 18, 2004 8.309 8.309 8.097 8.309 5,871 +0.12(+1.48%)
Aug 17, 2004 8.145 8.309 8.109 8.188 7,766 +0.11(+1.35%)
Aug 16, 2004 8.200 8.291 8.055 8.079 18,837 -0.05(-0.60%)
Aug 13, 2004 8.109 8.212 8.109 8.127 5,122 -0.02(-0.30%)
Aug 12, 2004 8.279 8.291 8.127 8.152 5,122 +0.00(+0.00%)
Aug 11, 2004 8.303 8.309 8.121 8.152 4,131 -0.16(-1.97%)
Aug 10, 2004 8.182 8.321 8.049 8.315 30,405 -0.06(-0.72%)
Aug 09, 2004 8.333 8.375 8.170 8.375 4,420 -0.22(-2.54%)
Aug 06, 2004 8.690 8.690 8.466 8.593 5,122 -0.10(-1.18%)
Aug 05, 2004 8.509 8.847 8.145 8.696 21,481 +0.19(+2.20%)
Aug 04, 2004 8.714 8.714 8.285 8.509 7,601 -0.22(-2.56%)
Aug 03, 2004 8.624 8.763 8.121 8.732 18,837 -0.02(-0.21%)
Aug 02, 2004 8.254 8.751 8.194 8.751 21,151 +0.60(+7.35%)
Jul 30, 2004 8.206 8.230 8.152 8.152 8,262 -0.08(-0.96%)
Jul 29, 2004 8.242 8.242 8.133 8.230 3,965 +0.08(+1.04%)
Jul 28, 2004 8.230 8.279 8.133 8.145 3,800 -0.04(-0.52%)
Jul 27, 2004 8.139 8.194 8.091 8.188 7,766 +0.08(+0.97%)
Jul 26, 2004 8.133 8.194 8.097 8.109 14,376 -0.09(-1.11%)
Jul 23, 2004 8.254 8.254 8.121 8.200 11,236 +0.04(+0.52%)
Jul 22, 2004 8.109 8.176 8.109 8.158 4,131 +0.02(+0.22%)
Jul 21, 2004 8.170 8.339 8.115 8.139 13,715 -0.03(-0.37%)
Jul 20, 2004 8.357 8.357 8.079 8.170 17,185 -0.12(-1.46%)
Jul 19, 2004 8.351 8.351 8.254 8.291 11,897 -0.13(-1.58%)
Jul 16, 2004 8.496 8.496 8.351 8.424 15,202 +0.04(+0.51%)
Jul 15, 2004 8.351 8.424 8.351 8.381 7,270 -0.03(-0.36%)
Jul 14, 2004 8.460 8.484 8.375 8.412 9,584 -0.11(-1.35%)
Jul 13, 2004 8.630 8.642 8.527 8.527 13,550 -0.07(-0.77%)
Jul 12, 2004 8.412 8.593 8.400 8.593 13,054 +0.18(+2.16%)
Jul 09, 2004 8.345 8.460 8.315 8.412 25,943 +0.15(+1.76%)
Jul 08, 2004 8.115 8.291 8.115 8.267 17,020 +0.15(+1.86%)
Jul 07, 2004 8.139 8.182 8.109 8.115 40,485 +0.01(+0.07%)
Jul 06, 2004 8.133 8.170 8.109 8.109 10,906 -0.02(-0.30%)
Jul 02, 2004 8.109 8.212 8.109 8.133 20,490 +0.02(+0.22%)
Jul 01, 2004 8.145 8.236 8.109 8.115 26,769 -0.10(-1.18%)
Jun 30, 2004 8.267 8.442 8.170 8.212 12,393 +0.05(+0.59%)
Jun 29, 2004 8.200 8.254 8.158 8.164 15,533 -0.05(-0.59%)
Jun 28, 2004 8.285 8.351 8.170 8.212 103,278 +0.15(+1.88%)
Jun 25, 2004 8.430 9.773 8.043 8.061 1,093,426 -0.16(-1.99%)
Jun 24, 2004 8.170 8.442 8.170 8.224 28,091 +0.08(+1.04%)
Jun 23, 2004 8.436 8.436 8.139 8.139 21,316 -0.19(-2.25%)
Jun 22, 2004 8.206 8.472 8.115 8.327 18,342 -0.01(-0.07%)
Jun 21, 2004 8.109 8.333 8.109 8.333 10,079 +0.13(+1.62%)
Jun 18, 2004 8.242 8.436 8.127 8.200 64,941 +0.07(+0.89%)
Jun 17, 2004 8.109 8.472 8.109 8.127 36,684 -0.23(-2.75%)
Jun 16, 2004 8.109 8.503 8.109 8.357 45,772 +0.16(+1.99%)
Jun 15, 2004 8.539 8.539 8.097 8.194 49,243 -0.19(-2.24%)
Jun 14, 2004 8.557 8.557 8.357 8.381 23,134 -0.17(-1.98%)
Jun 10, 2004 8.509 8.684 8.472 8.551 33,544 +0.15(+1.80%)
Jun 09, 2004 8.400 8.472 8.279 8.400 34,701 -0.02(-0.29%)
Jun 08, 2004 8.563 8.696 8.412 8.424 19,498 -0.08(-0.93%)
Jun 07, 2004 8.412 9.077 8.388 8.503 27,761 -0.20(-2.29%)
Jun 04, 2004 8.521 8.896 8.381 8.702 24,291 +0.18(+2.13%)
Jun 03, 2004 9.071 9.071 8.521 8.521 8,097 -0.50(-5.57%)
Jun 02, 2004 8.987 9.410 8.745 9.023 34,536 +0.30(+3.47%)
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.