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

Chesapeake Utilities Corp (NY: CPK )

113.42 -0.53 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 10.91 11.02 10.72 11.00 25,417 +0.06(+0.53%)
Sep 29, 2003 10.61 10.94 10.61 10.94 22,083 +0.20(+1.83%)
Sep 26, 2003 10.75 10.77 10.70 10.75 23,750 -0.14(-1.28%)
Sep 25, 2003 10.90 10.90 10.87 10.89 8,333 -0.08(-0.74%)
Sep 24, 2003 11.13 11.13 10.94 10.97 24,167 -0.26(-2.35%)
Sep 23, 2003 10.98 11.23 10.98 11.23 10,833 +0.24(+2.18%)
Sep 22, 2003 10.98 10.98 10.96 10.99 21,250 -0.01(-0.13%)
Sep 19, 2003 10.94 11.05 10.94 11.01 4,583 +0.06(+0.57%)
Sep 18, 2003 11.02 11.09 10.94 10.94 14,792 -0.19(-1.72%)
Sep 17, 2003 11.23 11.23 10.99 11.14 17,708 -0.19(-1.69%)
Sep 16, 2003 11.33 11.37 11.26 11.33 11,875 +0.00(+0.00%)
Sep 15, 2003 11.27 11.38 11.23 11.33 10,000 +0.01(+0.13%)
Sep 12, 2003 11.38 11.42 11.23 11.31 9,583 -0.10(-0.84%)
Sep 11, 2003 11.41 11.45 11.33 11.41 13,333 +0.03(+0.30%)
Sep 10, 2003 11.36 11.42 11.28 11.38 17,083 -0.17(-1.46%)
Sep 09, 2003 11.63 11.63 11.42 11.54 20,208 -0.03(-0.29%)
Sep 08, 2003 11.40 11.59 11.40 11.58 16,250 +0.14(+1.26%)
Sep 05, 2003 11.32 11.44 11.24 11.43 17,500 +0.06(+0.55%)
Sep 04, 2003 11.43 11.51 11.33 11.37 9,375 -0.06(-0.50%)
Sep 03, 2003 11.39 11.50 11.30 11.43 22,083 -0.04(-0.38%)
Sep 02, 2003 11.48 11.48 11.28 11.47 18,333 +0.04(+0.34%)
Aug 29, 2003 11.33 11.50 11.33 11.43 4,583 +0.11(+0.93%)
Aug 28, 2003 11.35 11.37 11.26 11.33 11,041 -0.10(-0.84%)
Aug 27, 2003 11.34 11.42 11.30 11.42 13,958 -0.03(-0.29%)
Aug 26, 2003 11.28 11.46 11.18 11.46 12,083 +0.13(+1.14%)
Aug 25, 2003 11.22 11.37 11.18 11.33 10,833 +0.11(+0.98%)
Aug 22, 2003 11.35 11.35 11.21 11.22 23,750 -0.21(-1.81%)
Aug 21, 2003 11.45 11.47 11.38 11.42 7,083 -0.02(-0.21%)
Aug 20, 2003 11.50 11.50 11.34 11.45 24,584 -0.05(-0.42%)
Aug 19, 2003 11.47 11.50 11.45 11.50 11,041 +0.07(+0.63%)
Aug 18, 2003 11.47 11.61 11.36 11.42 28,959 +0.02(+0.17%)
Aug 15, 2003 11.33 11.47 11.33 11.40 9,166 +0.12(+1.11%)
Aug 14, 2003 11.27 11.28 11.15 11.28 8,958 -0.00(-0.04%)
Aug 13, 2003 11.38 11.40 11.23 11.28 13,958 -0.14(-1.22%)
Aug 12, 2003 11.47 11.47 11.33 11.42 15,000 -0.05(-0.42%)
Aug 11, 2003 11.32 11.54 11.32 11.47 32,084 +0.23(+2.01%)
Aug 08, 2003 11.11 11.25 11.01 11.25 17,292 +0.11(+0.99%)
Aug 07, 2003 11.04 11.14 10.94 11.14 17,708 +0.08(+0.74%)
Aug 06, 2003 11.14 11.14 10.91 11.05 26,667 -0.12(-1.03%)
Aug 05, 2003 11.38 11.38 11.17 11.17 10,416 -0.25(-2.23%)
Aug 04, 2003 11.48 11.48 11.33 11.42 12,708 -0.05(-0.46%)
Aug 01, 2003 11.33 11.50 11.33 11.48 30,417 +0.15(+1.31%)
Jul 31, 2003 11.28 11.33 11.21 11.33 8,750 +0.00(+0.00%)
Jul 30, 2003 11.44 11.52 11.27 11.33 33,125 -0.09(-0.76%)
Jul 29, 2003 11.42 11.46 11.28 11.41 21,250 -0.01(-0.08%)
Jul 28, 2003 11.43 11.47 11.35 11.42 16,667 -0.01(-0.13%)
Jul 25, 2003 11.42 11.55 11.41 11.44 7,291 +0.02(+0.17%)
Jul 24, 2003 11.43 11.48 11.40 11.42 17,500 -0.04(-0.34%)
Jul 23, 2003 11.40 11.47 11.31 11.46 33,750 +0.01(+0.08%)
Jul 22, 2003 11.28 11.51 11.28 11.45 25,209 +0.12(+1.06%)
Jul 21, 2003 11.56 11.57 11.33 11.33 33,750 -0.13(-1.17%)
Jul 18, 2003 11.55 11.57 11.42 11.46 15,625 -0.05(-0.46%)
Jul 17, 2003 11.58 11.61 11.43 11.51 34,375 +0.03(+0.25%)
Jul 16, 2003 11.23 11.56 11.23 11.49 22,708 +0.21(+1.83%)
Jul 15, 2003 11.34 11.34 11.24 11.28 3,125 -0.07(-0.59%)
Jul 14, 2003 11.28 11.40 11.26 11.35 16,458 +0.11(+0.94%)
Jul 11, 2003 11.13 11.28 11.13 11.24 7,500 +0.06(+0.56%)
Jul 10, 2003 11.35 11.39 10.93 11.18 30,209 -0.17(-1.52%)
Jul 09, 2003 11.19 11.74 11.19 11.35 84,585 +0.13(+1.20%)
Jul 08, 2003 11.04 11.35 11.04 11.22 41,042 +0.23(+2.05%)
Jul 07, 2003 10.43 10.99 10.37 10.99 66,251 +0.58(+5.53%)
Jul 03, 2003 10.30 10.42 10.29 10.42 18,125 +0.15(+1.50%)
Jul 02, 2003 10.20 10.27 10.16 10.26 54,584 +0.04(+0.42%)
Jul 01, 2003 10.87 10.88 9.835 10.22 330,425 -0.63(-5.80%)
Jun 30, 2003 11.34 11.38 10.85 10.85 222,089 -0.47(-4.16%)
Jun 27, 2003 11.30 11.34 11.18 11.32 25,209 +0.06(+0.55%)
Jun 26, 2003 11.30 11.35 11.24 11.26 26,042 -0.08(-0.68%)
Jun 25, 2003 11.14 11.35 11.10 11.33 19,583 +0.15(+1.33%)
Jun 24, 2003 11.20 11.25 11.15 11.18 10,208 -0.01(-0.13%)
Jun 23, 2003 10.97 11.34 10.90 11.20 34,584 +0.30(+2.78%)
Jun 20, 2003 10.86 10.94 10.85 10.90 11,041 +0.04(+0.35%)
Jun 19, 2003 10.96 11.14 10.76 10.86 35,417 -0.16(-1.48%)
Jun 18, 2003 11.13 11.30 11.02 11.02 29,792 -0.15(-1.37%)
Jun 17, 2003 11.30 11.30 11.16 11.17 21,667 -0.15(-1.31%)
Jun 16, 2003 11.21 11.32 10.79 11.32 42,084 +0.16(+1.46%)
Jun 13, 2003 11.38 11.38 11.12 11.16 53,543 -0.22(-1.90%)
Jun 12, 2003 11.31 11.44 11.20 11.38 33,542 +0.02(+0.21%)
Jun 11, 2003 11.20 11.35 11.10 11.35 22,500 +0.15(+1.33%)
Jun 10, 2003 11.20 11.23 11.14 11.20 37,501 +0.00(+0.04%)
Jun 09, 2003 11.23 11.29 11.13 11.20 20,208 +0.01(+0.13%)
Jun 06, 2003 11.09 11.18 11.00 11.18 24,167 +0.14(+1.30%)
Jun 05, 2003 11.04 11.09 10.95 11.04 17,292 +0.02(+0.22%)
Jun 04, 2003 10.91 11.02 10.76 11.02 39,167 +0.15(+1.41%)
Jun 03, 2003 11.03 11.03 10.75 10.86 25,625 -0.17(-1.52%)
Jun 02, 2003 11.04 11.09 11.02 11.03 29,584 +0.01(+0.13%)
May 30, 2003 10.81 11.02 10.81 11.02 45,001 +0.24(+2.27%)
May 29, 2003 10.75 10.80 10.66 10.77 38,751 +0.04(+0.40%)
May 28, 2003 10.61 10.73 10.60 10.73 67,918 +0.14(+1.36%)
May 27, 2003 10.44 10.68 10.44 10.58 59,584 +0.20(+1.94%)
May 23, 2003 10.32 10.43 10.32 10.38 19,792 -0.01(-0.09%)
May 22, 2003 10.42 10.43 10.38 10.39 34,375 -0.02(-0.18%)
May 21, 2003 10.35 10.41 10.35 10.41 20,000 +0.07(+0.65%)
May 20, 2003 10.38 10.39 10.32 10.34 35,000 -0.03(-0.32%)
May 19, 2003 10.40 10.40 10.37 10.38 24,167 +0.01(+0.09%)
May 16, 2003 10.42 10.44 10.32 10.37 14,792 -0.05(-0.46%)
May 15, 2003 10.35 10.44 10.35 10.42 30,209 +0.11(+1.07%)
May 14, 2003 10.26 10.42 10.21 10.31 68,960 +0.10(+0.94%)
May 13, 2003 10.27 10.27 10.14 10.21 30,625 -0.06(-0.56%)
May 12, 2003 10.12 10.31 10.06 10.27 55,834 +0.19(+1.91%)
May 09, 2003 10.03 10.10 9.893 10.07 37,084 +0.01(+0.14%)
May 08, 2003 10.04 10.16 10.04 10.06 13,750 -0.02(-0.19%)
May 07, 2003 9.912 10.24 9.912 10.08 39,167 +0.22(+2.19%)
May 06, 2003 9.696 9.912 9.696 9.864 23,125 +0.22(+2.24%)
May 05, 2003 9.528 9.672 9.528 9.648 20,625 +0.17(+1.77%)
May 02, 2003 9.528 9.552 9.480 9.480 4,791 -0.07(-0.70%)
May 01, 2003 9.523 9.547 9.504 9.547 4,583 +0.04(+0.40%)
Apr 30, 2003 9.533 9.547 9.509 9.509 6,250 +0.01(+0.15%)
Apr 29, 2003 9.552 9.552 9.456 9.494 3,958 -0.04(-0.40%)
Apr 28, 2003 9.513 9.552 9.456 9.533 17,292 +0.07(+0.71%)
Apr 25, 2003 9.216 9.480 9.216 9.465 22,292 +0.23(+2.44%)
Apr 24, 2003 9.134 9.240 9.125 9.240 13,542 +0.15(+1.64%)
Apr 23, 2003 9.077 9.163 9.000 9.091 23,125 +0.12(+1.28%)
Apr 22, 2003 8.976 9.105 8.928 8.976 24,375 -0.05(-0.53%)
Apr 21, 2003 9.081 9.081 9.014 9.024 14,167 -0.05(-0.53%)
Apr 17, 2003 9.072 9.091 9.072 9.072 81,252 -0.01(-0.11%)
Apr 16, 2003 9.072 9.086 9.062 9.081 14,583 -0.00(-0.05%)
Apr 15, 2003 9.101 9.101 9.067 9.086 10,416 -0.03(-0.32%)
Apr 14, 2003 9.091 9.125 9.062 9.115 22,083 -0.00(-0.05%)
Apr 11, 2003 9.125 9.125 9.072 9.120 38,959 -0.01(-0.11%)
Apr 10, 2003 9.096 9.129 9.091 9.129 22,708 +0.03(+0.32%)
Apr 09, 2003 9.086 9.115 9.033 9.101 16,250 +0.02(+0.21%)
Apr 08, 2003 9.081 9.115 8.928 9.081 22,500 -0.01(-0.11%)
Apr 07, 2003 9.048 9.091 8.856 9.091 88,544 +0.06(+0.69%)
Apr 04, 2003 9.120 9.120 8.861 9.029 28,125 -0.10(-1.05%)
Apr 03, 2003 9.125 9.125 9.048 9.125 11,041 +0.00(+0.00%)
Apr 02, 2003 9.077 9.168 9.077 9.125 14,167 +0.01(+0.11%)
Apr 01, 2003 9.014 9.120 9.014 9.115 40,417 +0.09(+1.01%)
Mar 31, 2003 9.019 9.043 9.005 9.024 22,500 -0.01(-0.11%)
Mar 28, 2003 9.038 9.038 9.000 9.033 4,583 -0.01(-0.16%)
Mar 27, 2003 9.033 9.048 9.019 9.048 7,708 +0.02(+0.21%)
Mar 26, 2003 9.024 9.029 8.976 9.029 9,166 -0.00(-0.05%)
Mar 25, 2003 9.029 9.033 9.014 9.033 6,458 +0.02(+0.21%)
Mar 24, 2003 8.971 9.024 8.971 9.014 2,916 -0.00(-0.05%)
Mar 21, 2003 9.038 9.038 9.019 9.019 1,458 -0.00(-0.05%)
Mar 20, 2003 9.038 9.048 9.024 9.024 1,666 -0.02(-0.27%)
Mar 19, 2003 9.019 9.048 8.952 9.048 30,417 +0.00(+0.05%)
Mar 18, 2003 9.043 9.043 9.024 9.043 1,875 -0.01(-0.16%)
Mar 17, 2003 9.067 9.067 8.923 9.057 7,916 -0.01(-0.16%)
Mar 14, 2003 9.048 9.072 8.995 9.072 10,625 +0.06(+0.64%)
Mar 13, 2003 9.019 9.019 8.985 9.014 3,958 -0.03(-0.37%)
Mar 12, 2003 9.014 9.067 8.990 9.048 7,500 -0.01(-0.16%)
Mar 11, 2003 9.101 9.101 8.961 9.062 22,500 -0.03(-0.32%)
Mar 10, 2003 8.861 9.168 8.861 9.091 33,542 +0.10(+1.07%)
Mar 07, 2003 9.048 9.067 8.976 8.995 5,416 -0.01(-0.11%)
Mar 06, 2003 9.101 9.101 9.000 9.005 15,417 -0.09(-1.00%)
Mar 05, 2003 9.077 9.101 9.053 9.096 9,375 +0.02(+0.21%)
Mar 04, 2003 9.168 9.168 9.072 9.077 5,833 -0.14(-1.51%)
Mar 03, 2003 9.240 9.264 9.086 9.216 17,083 +0.02(+0.21%)
Feb 28, 2003 9.053 9.197 9.009 9.197 7,500 +0.17(+1.86%)
Feb 27, 2003 9.086 9.086 8.995 9.029 8,958 -0.05(-0.53%)
Feb 26, 2003 8.933 9.158 8.933 9.077 18,750 +0.17(+1.89%)
Feb 25, 2003 9.057 9.067 8.875 8.909 58,126 -0.16(-1.80%)
Feb 24, 2003 9.072 9.110 9.024 9.072 30,834 -0.02(-0.26%)
Feb 21, 2003 9.139 9.192 8.981 9.096 61,460 -0.14(-1.51%)
Feb 20, 2003 9.101 9.259 9.096 9.235 24,375 +0.11(+1.16%)
Feb 19, 2003 9.120 9.139 9.105 9.129 10,416 -0.01(-0.11%)
Feb 18, 2003 9.144 9.144 9.115 9.139 21,875 +0.10(+1.06%)
Feb 14, 2003 8.990 9.043 8.933 9.043 15,833 +0.00(+0.05%)
Feb 13, 2003 9.086 9.086 9.005 9.038 4,166 -0.02(-0.26%)
Feb 12, 2003 9.149 9.163 9.062 9.062 6,666 -0.04(-0.42%)
Feb 11, 2003 9.240 9.240 9.053 9.101 18,333 -0.16(-1.76%)
Feb 10, 2003 9.350 9.360 9.221 9.264 17,708 -0.09(-0.92%)
Feb 07, 2003 9.365 9.413 9.317 9.350 10,208 -0.01(-0.15%)
Feb 06, 2003 9.470 9.470 9.360 9.365 7,291 -0.03(-0.31%)
Feb 05, 2003 9.389 9.422 9.307 9.393 6,875 +0.01(+0.15%)
Feb 04, 2003 9.374 9.398 9.360 9.379 4,166 +0.00(+0.05%)
Feb 03, 2003 9.513 9.523 9.365 9.374 10,208 -0.13(-1.41%)
Jan 31, 2003 9.480 9.513 9.480 9.509 7,083 +0.03(+0.30%)
Jan 30, 2003 9.465 9.480 9.446 9.480 25,209 +0.01(+0.10%)
Jan 29, 2003 9.446 9.475 9.446 9.470 23,542 +0.01(+0.15%)
Jan 28, 2003 9.475 9.499 9.456 9.456 6,875 -0.02(-0.25%)
Jan 27, 2003 9.408 9.480 9.408 9.480 16,875 +0.03(+0.30%)
Jan 24, 2003 9.427 9.456 9.360 9.451 9,791 +0.02(+0.25%)
Jan 23, 2003 9.360 9.427 9.336 9.427 7,083 +0.04(+0.46%)
Jan 22, 2003 9.307 9.408 9.307 9.384 12,917 +0.08(+0.88%)
Jan 21, 2003 9.384 9.398 9.302 9.302 10,416 -0.03(-0.36%)
Jan 17, 2003 9.283 9.336 9.278 9.336 3,958 +0.05(+0.52%)
Jan 16, 2003 9.288 9.288 9.259 9.288 9,375 +0.00(+0.00%)
Jan 15, 2003 9.264 9.288 9.216 9.288 6,666 +0.02(+0.26%)
Jan 14, 2003 9.264 9.283 9.206 9.264 10,208 +0.02(+0.21%)
Jan 13, 2003 9.187 9.264 9.182 9.245 7,291 +0.10(+1.05%)
Jan 10, 2003 9.187 9.206 9.134 9.149 7,708 +0.01(+0.11%)
Jan 09, 2003 9.216 9.240 8.976 9.139 22,917 -0.08(-0.83%)
Jan 08, 2003 9.144 9.216 9.125 9.216 13,542 +0.02(+0.26%)
Jan 07, 2003 9.144 9.216 9.125 9.192 15,208 +0.07(+0.79%)
Jan 06, 2003 8.976 9.153 8.976 9.120 18,958 +0.17(+1.93%)
Jan 03, 2003 8.856 8.971 8.856 8.947 6,875 +0.07(+0.76%)
Jan 02, 2003 8.832 8.995 8.832 8.880 9,166 +0.10(+1.09%)
Dec 31, 2002 8.937 8.937 8.784 8.784 30,417 -0.14(-1.61%)
Dec 30, 2002 8.933 8.933 8.909 8.928 13,333 -0.06(-0.69%)
Dec 27, 2002 8.957 8.990 8.947 8.990 11,250 +0.00(+0.00%)
Dec 26, 2002 8.952 8.995 8.952 8.990 10,833 +0.01(+0.16%)
Dec 24, 2002 8.990 8.990 8.966 8.976 1,875 -0.04(-0.48%)
Dec 23, 2002 8.947 9.043 8.928 9.019 16,250 +0.04(+0.48%)
Dec 20, 2002 8.995 9.000 8.947 8.976 4,791 -0.03(-0.37%)
Dec 19, 2002 9.005 9.009 9.000 9.009 4,166 +0.00(+0.00%)
Dec 18, 2002 9.043 9.043 8.966 9.009 3,750 -0.00(-0.05%)
Dec 17, 2002 8.976 9.014 8.942 9.014 2,916 +0.06(+0.64%)
Dec 16, 2002 8.971 8.976 8.933 8.957 3,333 +0.01(+0.11%)
Dec 13, 2002 8.913 8.947 8.880 8.947 1,666 +0.04(+0.43%)
Dec 12, 2002 9.024 9.024 8.880 8.909 8,750 -0.14(-1.54%)
Dec 11, 2002 9.000 9.048 9.000 9.048 5,000 +0.02(+0.27%)
Dec 10, 2002 9.000 9.072 8.937 9.024 9,791 -0.03(-0.32%)
Dec 09, 2002 9.024 9.091 9.024 9.053 5,000 +0.00(+0.05%)
Dec 06, 2002 8.990 9.096 8.952 9.048 9,791 +0.01(+0.11%)
Dec 05, 2002 8.904 9.072 8.904 9.038 7,916 +0.03(+0.32%)
Dec 04, 2002 9.000 9.096 9.000 9.009 2,500 +0.01(+0.11%)
Dec 03, 2002 9.048 9.053 8.880 9.000 23,958 -0.11(-1.16%)
Dec 02, 2002 9.072 9.110 9.024 9.105 8,958 +0.08(+0.90%)
Nov 29, 2002 9.053 9.086 9.024 9.024 10,000 -0.05(-0.53%)
Nov 27, 2002 9.053 9.072 9.038 9.072 9,583 +0.02(+0.27%)
Nov 26, 2002 9.053 9.115 9.048 9.048 4,375 +0.02(+0.27%)
Nov 25, 2002 9.173 9.173 9.024 9.024 12,292 -0.14(-1.52%)
Nov 22, 2002 9.091 9.173 9.091 9.163 16,250 +0.05(+0.53%)
Nov 21, 2002 9.019 9.115 9.009 9.115 12,083 +0.10(+1.12%)
Nov 20, 2002 9.005 9.033 8.981 9.014 5,416 +0.02(+0.27%)
Nov 19, 2002 8.990 9.029 8.942 8.990 6,250 -0.05(-0.53%)
Nov 18, 2002 8.933 9.038 8.933 9.038 7,916 +0.07(+0.80%)
Nov 15, 2002 8.928 8.966 8.880 8.966 2,708 +0.03(+0.32%)
Nov 14, 2002 8.933 8.995 8.885 8.937 8,750 +0.01(+0.11%)
Nov 13, 2002 8.976 8.995 8.928 8.928 3,125 -0.04(-0.43%)
Nov 12, 2002 8.856 8.976 8.856 8.966 6,875 +0.10(+1.14%)
Nov 11, 2002 8.880 8.880 8.865 8.865 4,166 -0.01(-0.16%)
Nov 08, 2002 8.909 8.918 8.832 8.880 8,541 +0.01(+0.11%)
Nov 07, 2002 8.928 8.928 8.837 8.870 5,000 -0.01(-0.11%)
Nov 06, 2002 8.870 8.880 8.789 8.880 10,833 -0.04(-0.48%)
Nov 05, 2002 8.928 8.937 8.875 8.923 4,791 +0.07(+0.76%)
Nov 04, 2002 8.865 8.880 8.798 8.856 16,042 -0.01(-0.11%)
Nov 01, 2002 8.832 8.875 8.822 8.865 8,125 -0.01(-0.11%)
Oct 31, 2002 8.568 8.875 8.525 8.875 9,791 +0.26(+3.01%)
Oct 30, 2002 8.832 8.856 8.520 8.616 14,375 -0.19(-2.18%)
Oct 29, 2002 8.923 8.976 8.808 8.808 13,125 +0.00(+0.00%)
Oct 28, 2002 8.769 8.880 8.726 8.808 6,666 +0.04(+0.44%)
Oct 25, 2002 8.875 8.875 8.745 8.769 5,208 -0.11(-1.24%)
Oct 24, 2002 8.736 8.880 8.736 8.880 14,167 +0.18(+2.04%)
Oct 23, 2002 8.673 8.707 8.592 8.702 6,041 +0.07(+0.78%)
Oct 22, 2002 8.592 8.654 8.496 8.635 6,875 +0.04(+0.50%)
Oct 21, 2002 8.184 8.592 8.160 8.592 43,334 +0.29(+3.53%)
Oct 18, 2002 8.630 8.630 7.925 8.299 60,209 -0.34(-3.89%)
Oct 17, 2002 8.501 8.635 8.448 8.635 8,333 +0.09(+1.01%)
Oct 16, 2002 8.361 8.553 8.361 8.549 10,833 +0.19(+2.24%)
Oct 15, 2002 8.352 8.366 8.261 8.361 13,125 +0.01(+0.11%)
Oct 14, 2002 8.789 8.789 7.920 8.352 227,922 -0.43(-4.92%)
Oct 11, 2002 8.654 8.923 8.654 8.784 10,625 +0.18(+2.06%)
Oct 10, 2002 8.654 8.659 8.592 8.606 9,583 -0.10(-1.16%)
Oct 09, 2002 8.928 8.928 8.645 8.707 7,500 -0.25(-2.79%)
Oct 08, 2002 9.000 9.134 8.798 8.957 35,000 +0.00(+0.05%)
Oct 07, 2002 9.120 9.134 8.616 8.952 38,126 -0.09(-1.01%)
Oct 04, 2002 8.923 9.043 8.923 9.043 8,958 +0.12(+1.34%)
Oct 03, 2002 8.961 8.976 8.880 8.923 14,167 -0.08(-0.85%)
Oct 02, 2002 9.048 9.048 9.000 9.000 2,291 -0.05(-0.53%)
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.