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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.40 14.44 14.38 14.42 7,708 -0.02(-0.13%)
Sep 28, 2006 14.40 14.44 14.36 14.44 12,917 -0.00(-0.03%)
Sep 27, 2006 14.36 14.45 14.26 14.45 20,833 +0.13(+0.94%)
Sep 26, 2006 14.18 14.37 14.18 14.31 28,334 +0.14(+1.01%)
Sep 25, 2006 14.36 14.40 14.16 14.17 31,875 -0.19(-1.30%)
Sep 22, 2006 14.40 14.42 14.36 14.36 44,792 -0.02(-0.13%)
Sep 21, 2006 14.39 14.39 14.35 14.38 10,833 +0.01(+0.10%)
Sep 20, 2006 14.40 14.42 14.35 14.36 23,333 -0.04(-0.27%)
Sep 19, 2006 14.28 14.40 14.28 14.40 28,542 +0.00(+0.00%)
Sep 18, 2006 14.38 14.48 14.30 14.40 25,625 -0.02(-0.17%)
Sep 15, 2006 14.36 14.48 14.36 14.42 10,625 +0.06(+0.43%)
Sep 14, 2006 14.47 14.51 14.34 14.36 13,750 -0.16(-1.09%)
Sep 13, 2006 14.50 14.55 14.38 14.52 23,542 -0.05(-0.33%)
Sep 12, 2006 14.89 14.89 14.54 14.57 21,458 -0.36(-2.44%)
Sep 11, 2006 14.99 15.11 14.84 14.93 9,375 -0.25(-1.64%)
Sep 08, 2006 15.03 15.29 15.03 15.18 4,583 +0.15(+1.02%)
Sep 07, 2006 14.95 15.03 14.90 15.03 5,000 +0.03(+0.19%)
Sep 06, 2006 15.26 15.26 14.88 15.00 24,167 -0.28(-1.85%)
Sep 05, 2006 15.29 15.30 15.12 15.28 27,292 +0.07(+0.44%)
Sep 01, 2006 15.53 15.53 15.22 15.22 13,125 -0.24(-1.58%)
Aug 31, 2006 15.65 15.65 15.46 15.46 10,416 -0.26(-1.65%)
Aug 30, 2006 15.99 15.99 15.71 15.72 8,333 -0.36(-2.24%)
Aug 29, 2006 16.01 16.08 16.01 16.08 3,125 +0.06(+0.39%)
Aug 28, 2006 15.19 16.10 15.18 16.02 104,169 +0.83(+5.43%)
Aug 25, 2006 15.24 15.24 15.19 15.19 15,417 -0.00(-0.03%)
Aug 24, 2006 15.36 15.36 15.20 15.20 28,334 -0.16(-1.06%)
Aug 23, 2006 15.53 15.56 15.31 15.36 22,083 -0.29(-1.84%)
Aug 22, 2006 15.79 15.90 15.41 15.65 36,250 -0.18(-1.15%)
Aug 21, 2006 15.83 15.84 15.77 15.83 7,500 -0.01(-0.09%)
Aug 18, 2006 15.91 15.94 15.84 15.84 3,958 -0.05(-0.33%)
Aug 17, 2006 15.79 15.94 15.60 15.90 13,750 +0.06(+0.39%)
Aug 16, 2006 16.20 16.20 15.83 15.83 21,458 -0.24(-1.52%)
Aug 15, 2006 16.11 16.22 16.08 16.08 15,625 +0.09(+0.57%)
Aug 14, 2006 15.74 15.99 15.36 15.99 70,626 +0.13(+0.85%)
Aug 11, 2006 15.79 15.86 15.79 15.85 8,333 +0.10(+0.61%)
Aug 10, 2006 15.89 15.92 15.65 15.76 33,959 -0.08(-0.52%)
Aug 09, 2006 15.77 15.88 15.68 15.84 11,666 +0.24(+1.51%)
Aug 08, 2006 15.76 15.77 15.60 15.60 9,583 -0.09(-0.55%)
Aug 07, 2006 15.84 16.16 15.61 15.69 37,709 -0.18(-1.12%)
Aug 04, 2006 16.25 16.48 15.85 15.87 23,750 -0.31(-1.90%)
Aug 03, 2006 16.34 16.34 16.08 16.18 20,208 -0.21(-1.29%)
Aug 02, 2006 16.63 16.67 16.32 16.39 12,917 -0.24(-1.47%)
Aug 01, 2006 16.63 16.66 16.49 16.63 11,041 +0.07(+0.43%)
Jul 31, 2006 16.64 16.64 16.32 16.56 51,043 +0.49(+3.08%)
Jul 28, 2006 16.06 16.31 16.06 16.07 15,208 +0.01(+0.06%)
Jul 27, 2006 16.27 16.31 16.01 16.06 13,333 -0.12(-0.74%)
Jul 26, 2006 16.21 16.26 16.08 16.18 22,917 -0.03(-0.21%)
Jul 25, 2006 16.06 16.37 16.06 16.21 10,416 +0.15(+0.96%)
Jul 24, 2006 15.67 16.07 15.55 16.06 17,500 +0.39(+2.48%)
Jul 21, 2006 15.36 15.79 15.36 15.67 28,542 +0.24(+1.52%)
Jul 20, 2006 16.15 16.15 15.36 15.43 48,959 -0.72(-4.43%)
Jul 19, 2006 16.97 17.11 16.13 16.15 77,918 -0.65(-3.89%)
Jul 18, 2006 16.33 16.80 16.32 16.80 50,834 +0.48(+2.91%)
Jul 17, 2006 16.15 16.56 16.15 16.32 76,877 +0.21(+1.31%)
Jul 14, 2006 15.79 16.63 15.78 16.11 161,462 +0.92(+6.07%)
Jul 13, 2006 15.13 15.24 15.12 15.19 6,458 -0.00(-0.03%)
Jul 12, 2006 15.09 15.20 14.95 15.20 13,750 +0.13(+0.89%)
Jul 11, 2006 14.90 15.07 14.86 15.06 13,958 +0.12(+0.80%)
Jul 10, 2006 14.88 14.94 14.88 14.94 1,666 +0.03(+0.19%)
Jul 07, 2006 14.86 14.94 14.79 14.91 15,208 +0.03(+0.19%)
Jul 06, 2006 14.75 14.88 14.65 14.88 18,958 +0.13(+0.88%)
Jul 05, 2006 14.42 14.75 14.40 14.75 13,958 +0.28(+1.96%)
Jul 03, 2006 14.40 14.47 14.40 14.47 14,583 +0.03(+0.23%)
Jun 30, 2006 14.36 14.47 14.36 14.44 9,791 +0.05(+0.37%)
Jun 29, 2006 14.18 14.39 14.16 14.39 21,458 +0.25(+1.77%)
Jun 28, 2006 14.07 14.15 14.02 14.14 1,875 +0.10(+0.68%)
Jun 27, 2006 14.01 14.10 14.00 14.04 16,667 +0.00(+0.03%)
Jun 26, 2006 14.03 14.05 14.01 14.03 2,708 +0.02(+0.17%)
Jun 23, 2006 13.87 14.02 13.87 14.01 22,292 +0.10(+0.69%)
Jun 22, 2006 13.91 13.92 13.86 13.91 18,333 +0.08(+0.59%)
Jun 21, 2006 13.87 13.87 13.78 13.83 8,541 -0.04(-0.28%)
Jun 20, 2006 14.02 14.04 13.87 13.87 25,834 -0.18(-1.26%)
Jun 19, 2006 14.04 14.05 13.99 14.05 3,958 -0.00(-0.03%)
Jun 16, 2006 14.06 14.06 13.94 14.05 6,875 +0.05(+0.38%)
Jun 15, 2006 13.91 14.06 13.87 14.00 11,458 +0.13(+0.93%)
Jun 14, 2006 13.91 13.95 13.87 13.87 4,583 -0.17(-1.20%)
Jun 13, 2006 13.98 14.04 13.80 14.04 19,375 +0.03(+0.21%)
Jun 12, 2006 14.05 14.05 13.97 14.01 6,250 -0.09(-0.65%)
Jun 09, 2006 14.19 14.19 14.10 14.10 20,625 -0.04(-0.27%)
Jun 08, 2006 14.11 14.14 14.06 14.14 25,417 +0.05(+0.37%)
Jun 07, 2006 14.05 14.10 14.00 14.09 7,083 +0.07(+0.48%)
Jun 06, 2006 13.95 14.08 13.95 14.02 17,083 -0.02(-0.14%)
Jun 05, 2006 13.97 14.04 13.92 14.04 4,166 +0.05(+0.34%)
Jun 02, 2006 13.97 14.05 13.93 13.99 7,708 +0.07(+0.52%)
Jun 01, 2006 13.98 14.06 13.92 13.92 61,876 +0.00(+0.00%)
May 31, 2006 13.65 13.94 13.50 13.92 43,334 +0.30(+2.18%)
May 30, 2006 13.58 13.66 13.58 13.62 4,791 +0.06(+0.42%)
May 26, 2006 13.66 13.66 13.50 13.56 10,416 -0.07(-0.49%)
May 25, 2006 13.63 13.66 13.60 13.63 4,166 +0.06(+0.42%)
May 24, 2006 13.53 13.61 13.52 13.57 20,208 +0.04(+0.32%)
May 23, 2006 13.46 13.56 13.46 13.53 12,083 +0.11(+0.79%)
May 22, 2006 13.52 13.52 13.43 13.43 17,500 -0.06(-0.46%)
May 19, 2006 13.49 13.54 13.45 13.49 7,708 +0.00(+0.00%)
May 18, 2006 13.44 13.51 13.39 13.49 25,417 +0.04(+0.32%)
May 17, 2006 13.61 13.64 13.44 13.44 13,125 -0.14(-1.06%)
May 16, 2006 13.76 13.76 13.58 13.59 21,042 -0.15(-1.08%)
May 15, 2006 13.86 13.86 13.74 13.74 9,166 -0.17(-1.21%)
May 12, 2006 13.98 13.98 13.91 13.91 4,583 -0.08(-0.58%)
May 11, 2006 13.98 14.03 13.97 13.99 7,708 -0.04(-0.31%)
May 10, 2006 14.09 14.09 13.94 14.03 17,708 -0.06(-0.41%)
May 09, 2006 14.20 14.22 14.04 14.09 21,042 -0.09(-0.61%)
May 08, 2006 14.30 14.38 14.17 14.17 12,083 -0.16(-1.11%)
May 05, 2006 14.26 14.42 14.26 14.33 56,251 +0.07(+0.50%)
May 04, 2006 14.33 14.33 14.26 14.26 6,666 -0.07(-0.47%)
May 03, 2006 14.35 14.39 14.33 14.33 6,250 -0.05(-0.33%)
May 02, 2006 14.44 14.47 14.35 14.38 20,417 +0.03(+0.23%)
May 01, 2006 14.26 14.34 14.23 14.34 12,500 +0.05(+0.34%)
Apr 28, 2006 14.37 14.42 14.25 14.29 8,125 -0.11(-0.77%)
Apr 27, 2006 14.35 14.40 14.33 14.40 68,543 +0.12(+0.87%)
Apr 26, 2006 14.26 14.34 14.23 14.28 15,417 -0.05(-0.35%)
Apr 25, 2006 14.26 14.35 14.26 14.33 35,417 +0.04(+0.31%)
Apr 24, 2006 14.40 14.42 14.24 14.28 15,417 -0.05(-0.37%)
Apr 21, 2006 14.27 14.35 14.18 14.34 15,417 +0.07(+0.47%)
Apr 20, 2006 14.26 14.32 14.21 14.27 8,750 -0.04(-0.30%)
Apr 19, 2006 14.23 14.31 14.16 14.31 9,791 +0.09(+0.61%)
Apr 18, 2006 14.18 14.26 14.08 14.23 36,459 -0.03(-0.20%)
Apr 17, 2006 14.26 14.30 14.18 14.26 19,375 -0.01(-0.07%)
Apr 13, 2006 14.62 14.62 14.21 14.27 69,168 -0.35(-2.37%)
Apr 12, 2006 14.81 14.81 14.61 14.61 21,042 -0.15(-1.04%)
Apr 11, 2006 14.88 14.88 14.76 14.76 7,291 -0.02(-0.13%)
Apr 10, 2006 14.75 14.83 14.75 14.78 6,666 +0.03(+0.23%)
Apr 07, 2006 14.72 14.91 14.66 14.75 18,958 +0.03(+0.20%)
Apr 06, 2006 14.78 14.81 14.66 14.72 16,458 -0.00(-0.03%)
Apr 05, 2006 14.86 14.86 14.73 14.73 5,416 -0.11(-0.71%)
Apr 04, 2006 14.77 14.86 14.72 14.83 6,875 +0.08(+0.52%)
Apr 03, 2006 14.95 14.98 14.72 14.75 27,709 -0.24(-1.60%)
Mar 31, 2006 15.02 15.02 14.90 14.99 18,333 -0.00(-0.03%)
Mar 30, 2006 14.98 15.02 14.90 15.00 6,666 +0.02(+0.16%)
Mar 29, 2006 14.79 15.14 14.72 14.98 32,292 +0.26(+1.76%)
Mar 28, 2006 14.69 14.76 14.65 14.72 3,125 -0.09(-0.58%)
Mar 27, 2006 14.74 14.80 14.62 14.80 13,542 +0.13(+0.92%)
Mar 24, 2006 14.69 14.75 14.63 14.67 6,250 -0.07(-0.46%)
Mar 23, 2006 14.74 14.74 14.64 14.74 27,709 +0.05(+0.34%)
Mar 22, 2006 14.59 14.75 14.59 14.69 27,917 +0.01(+0.08%)
Mar 21, 2006 14.64 14.75 14.64 14.67 7,291 -0.07(-0.46%)
Mar 20, 2006 14.50 14.74 14.45 14.74 8,333 +0.16(+1.09%)
Mar 17, 2006 14.53 14.62 14.52 14.58 9,791 -0.03(-0.20%)
Mar 16, 2006 14.71 14.71 14.47 14.61 25,834 -0.05(-0.36%)
Mar 15, 2006 14.42 14.66 14.42 14.66 6,458 +0.19(+1.33%)
Mar 14, 2006 14.45 14.54 14.39 14.47 13,958 -0.07(-0.50%)
Mar 13, 2006 14.50 14.64 14.43 14.54 8,541 -0.05(-0.33%)
Mar 10, 2006 14.64 14.69 14.53 14.59 6,875 -0.09(-0.59%)
Mar 09, 2006 14.71 14.81 14.67 14.68 8,750 -0.22(-1.48%)
Mar 08, 2006 14.90 14.91 14.83 14.90 19,167 +0.04(+0.29%)
Mar 07, 2006 14.83 14.86 14.76 14.86 8,333 -0.03(-0.23%)
Mar 06, 2006 14.87 14.99 14.87 14.89 5,833 +0.06(+0.42%)
Mar 03, 2006 14.66 14.84 14.61 14.83 63,543 +0.07(+0.46%)
Mar 02, 2006 14.52 14.76 14.50 14.76 18,125 +0.28(+1.96%)
Mar 01, 2006 14.43 14.55 14.43 14.48 22,292 -0.00(-0.03%)
Feb 28, 2006 14.55 14.52 14.45 14.48 5,416 -0.07(-0.46%)
Feb 27, 2006 14.55 14.62 14.54 14.55 9,375 -0.10(-0.69%)
Feb 24, 2006 14.63 14.76 14.59 14.65 5,625 +0.06(+0.39%)
Feb 23, 2006 14.71 14.71 14.53 14.59 8,958 -0.05(-0.33%)
Feb 22, 2006 14.69 14.78 14.64 14.64 18,958 -0.09(-0.62%)
Feb 21, 2006 14.88 14.98 14.73 14.73 12,500 -0.21(-1.38%)
Feb 17, 2006 14.99 15.06 14.82 14.94 10,625 -0.05(-0.32%)
Feb 16, 2006 14.95 14.99 14.89 14.99 5,625 -0.01(-0.06%)
Feb 15, 2006 15.00 15.02 14.90 14.99 6,458 -0.07(-0.45%)
Feb 14, 2006 14.98 15.08 14.98 15.06 12,083 +0.11(+0.71%)
Feb 13, 2006 14.98 15.04 14.88 14.96 13,750 +0.07(+0.48%)
Feb 10, 2006 15.03 15.05 14.88 14.88 10,208 -0.12(-0.80%)
Feb 09, 2006 14.88 15.07 14.88 15.00 10,833 +0.12(+0.84%)
Feb 08, 2006 15.07 15.07 14.88 14.88 13,333 -0.19(-1.27%)
Feb 07, 2006 15.01 15.07 14.99 15.07 14,375 +0.06(+0.38%)
Feb 06, 2006 15.05 15.09 15.01 15.01 5,000 -0.00(-0.03%)
Feb 03, 2006 15.10 15.10 15.01 15.02 10,625 -0.11(-0.70%)
Feb 02, 2006 15.17 15.24 15.12 15.12 7,708 +0.01(+0.10%)
Feb 01, 2006 15.12 15.16 15.10 15.11 8,125 -0.03(-0.22%)
Jan 31, 2006 15.01 15.18 15.01 15.14 23,125 +0.13(+0.86%)
Jan 30, 2006 15.02 15.02 14.93 15.01 21,250 -0.06(-0.38%)
Jan 27, 2006 15.02 15.12 15.00 15.07 14,375 +0.02(+0.16%)
Jan 26, 2006 15.10 15.12 15.00 15.05 2,708 -0.02(-0.16%)
Jan 25, 2006 15.14 15.36 15.02 15.07 15,833 -0.09(-0.57%)
Jan 24, 2006 15.23 15.24 15.15 15.16 4,166 -0.07(-0.47%)
Jan 23, 2006 15.29 15.29 15.17 15.23 5,416 -0.13(-0.84%)
Jan 20, 2006 15.48 15.48 15.32 15.36 8,750 -0.13(-0.87%)
Jan 19, 2006 15.51 15.55 15.48 15.49 7,500 -0.02(-0.12%)
Jan 18, 2006 15.42 15.58 15.42 15.51 10,416 +0.08(+0.53%)
Jan 17, 2006 15.29 15.44 15.25 15.43 18,750 +0.13(+0.85%)
Jan 13, 2006 15.31 15.31 15.24 15.30 10,000 +0.01(+0.09%)
Jan 12, 2006 15.24 15.35 15.24 15.29 13,125 -0.05(-0.31%)
Jan 11, 2006 15.07 15.34 15.07 15.34 23,333 +0.38(+2.57%)
Jan 10, 2006 14.95 14.99 14.91 14.95 6,250 +0.00(+0.00%)
Jan 09, 2006 14.88 14.98 14.88 14.95 13,542 +0.07(+0.48%)
Jan 06, 2006 14.81 14.88 14.78 14.88 8,541 +0.12(+0.81%)
Jan 05, 2006 14.64 14.76 14.62 14.76 14,792 +0.16(+1.12%)
Jan 04, 2006 14.68 14.68 14.57 14.60 27,709 -0.13(-0.88%)
Jan 03, 2006 14.81 14.81 14.57 14.73 34,167 -0.06(-0.39%)
Dec 30, 2005 14.78 14.79 14.69 14.78 15,833 +0.00(+0.03%)
Dec 29, 2005 14.66 14.80 14.66 14.78 16,250 +0.06(+0.42%)
Dec 28, 2005 14.61 14.81 14.55 14.72 32,292 +0.06(+0.43%)
Dec 27, 2005 14.71 14.78 14.61 14.65 26,667 -0.13(-0.88%)
Dec 23, 2005 14.76 14.79 14.71 14.78 16,875 +0.02(+0.16%)
Dec 22, 2005 14.74 14.78 14.71 14.76 17,292 +0.00(+0.00%)
Dec 21, 2005 15.02 15.02 14.63 14.76 45,209 -0.30(-1.98%)
Dec 20, 2005 15.03 15.10 15.02 15.06 5,833 -0.00(-0.03%)
Dec 19, 2005 15.02 15.06 15.02 15.06 10,000 -0.00(-0.03%)
Dec 16, 2005 15.00 15.07 15.00 15.07 15,208 +0.01(+0.10%)
Dec 15, 2005 15.07 15.11 15.05 15.05 21,458 +0.02(+0.16%)
Dec 14, 2005 14.98 15.08 14.96 15.03 20,417 +0.05(+0.32%)
Dec 13, 2005 14.98 15.05 14.95 14.98 11,250 -0.03(-0.22%)
Dec 12, 2005 15.02 15.06 14.94 15.01 19,792 +0.00(+0.00%)
Dec 09, 2005 14.89 15.05 14.89 15.01 86,044 +0.04(+0.26%)
Dec 08, 2005 14.98 15.00 14.93 14.98 25,000 -0.05(-0.32%)
Dec 07, 2005 15.01 15.02 14.93 15.02 15,417 +0.02(+0.16%)
Dec 06, 2005 14.99 15.02 14.93 15.00 24,167 -0.04(-0.29%)
Dec 05, 2005 15.07 15.11 14.98 15.04 29,584 -0.03(-0.19%)
Dec 02, 2005 14.76 15.07 14.69 15.07 20,208 +0.21(+1.42%)
Dec 01, 2005 14.81 14.91 14.76 14.86 23,750 -0.09(-0.61%)
Nov 30, 2005 14.88 14.95 14.86 14.95 16,875 +0.02(+0.13%)
Nov 29, 2005 14.90 14.93 14.83 14.93 7,708 +0.03(+0.19%)
Nov 28, 2005 14.88 14.91 14.81 14.90 9,166 -0.06(-0.41%)
Nov 25, 2005 14.92 14.98 14.90 14.97 16,667 -0.01(-0.04%)
Nov 23, 2005 15.04 15.07 14.88 14.97 12,917 -0.10(-0.64%)
Nov 22, 2005 15.07 15.07 14.98 15.07 7,916 +0.03(+0.19%)
Nov 21, 2005 15.02 15.07 14.88 15.04 36,250 -0.03(-0.22%)
Nov 18, 2005 15.06 15.08 15.03 15.07 8,750 +0.06(+0.38%)
Nov 17, 2005 15.00 15.03 14.98 15.01 11,250 +0.01(+0.06%)
Nov 16, 2005 15.10 15.10 15.00 15.00 12,292 -0.10(-0.64%)
Nov 15, 2005 15.05 15.12 14.98 15.10 16,042 +0.03(+0.19%)
Nov 14, 2005 15.22 15.22 15.07 15.07 9,791 -0.17(-1.10%)
Nov 11, 2005 15.23 15.31 15.15 15.24 18,958 -0.11(-0.72%)
Nov 10, 2005 15.50 15.52 15.29 15.35 17,500 -0.08(-0.50%)
Nov 09, 2005 15.45 15.50 15.43 15.43 4,583 +0.03(+0.22%)
Nov 08, 2005 15.40 15.45 15.36 15.39 12,917 -0.05(-0.34%)
Nov 07, 2005 15.58 15.59 15.36 15.45 14,583 -0.25(-1.62%)
Nov 04, 2005 15.94 16.02 15.70 15.70 13,125 -0.31(-1.92%)
Nov 03, 2005 15.89 16.03 15.82 16.01 13,958 +0.17(+1.06%)
Nov 02, 2005 15.65 15.84 15.59 15.84 35,000 +0.10(+0.61%)
Nov 01, 2005 15.79 15.79 15.74 15.74 29,584 +0.02(+0.15%)
Oct 31, 2005 15.46 15.76 15.42 15.72 27,709 +0.14(+0.92%)
Oct 28, 2005 15.38 15.60 15.31 15.58 68,751 +0.19(+1.22%)
Oct 27, 2005 15.36 15.45 15.32 15.39 38,334 -0.07(-0.43%)
Oct 26, 2005 15.50 15.50 15.36 15.46 9,166 +0.05(+0.31%)
Oct 25, 2005 15.36 15.53 15.29 15.41 16,458 +0.11(+0.69%)
Oct 24, 2005 15.10 15.43 15.10 15.30 8,958 +0.21(+1.37%)
Oct 21, 2005 14.96 15.12 14.95 15.10 21,875 +0.01(+0.10%)
Oct 20, 2005 15.26 15.41 15.08 15.08 17,708 -0.13(-0.88%)
Oct 19, 2005 15.12 15.22 14.93 15.22 23,542 +0.02(+0.13%)
Oct 18, 2005 15.26 15.48 15.12 15.20 46,459 -0.01(-0.09%)
Oct 17, 2005 15.12 15.34 14.93 15.21 33,959 +0.10(+0.67%)
Oct 14, 2005 14.93 15.11 14.93 15.11 20,625 +0.24(+1.65%)
Oct 13, 2005 14.74 15.00 14.59 14.87 36,459 +0.13(+0.88%)
Oct 12, 2005 14.90 15.12 14.59 14.74 90,002 -0.60(-3.94%)
Oct 11, 2005 16.13 16.26 15.29 15.34 63,543 -0.78(-4.82%)
Oct 10, 2005 16.58 16.58 16.12 16.12 21,250 -0.46(-2.78%)
Oct 07, 2005 16.58 16.75 16.51 16.58 17,292 +0.03(+0.20%)
Oct 06, 2005 17.09 17.17 16.38 16.55 40,001 -0.44(-2.57%)
Oct 05, 2005 17.16 17.16 16.84 16.98 17,083 +0.02(+0.14%)
Oct 04, 2005 16.94 17.16 16.85 16.96 23,750 +0.07(+0.40%)
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.