Skip to main content

Capital City Bank Gr (NQ: CCBG )

26.85 -0.10 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.55 21.09 20.31 20.51 42,038 +0.06(+0.31%)
Apr 29, 2008 20.50 20.68 20.31 20.45 17,934 -0.03(-0.15%)
Apr 28, 2008 20.35 21.11 20.16 20.48 23,920 +0.05(+0.27%)
Apr 25, 2008 21.00 21.00 20.06 20.42 50,220 -0.53(-2.54%)
Apr 24, 2008 19.91 21.03 19.89 20.96 36,568 +1.09(+5.51%)
Apr 23, 2008 20.37 20.81 19.48 19.86 60,177 -0.43(-2.12%)
Apr 22, 2008 20.94 21.10 20.20 20.29 50,078 -0.72(-3.42%)
Apr 21, 2008 21.78 22.03 20.98 21.01 46,123 -0.86(-3.93%)
Apr 18, 2008 22.27 22.66 21.76 21.87 34,300 -0.01(-0.04%)
Apr 17, 2008 21.86 22.06 21.77 21.88 17,672 -0.04(-0.18%)
Apr 16, 2008 21.24 22.07 21.24 21.92 49,025 +0.86(+4.08%)
Apr 15, 2008 20.81 21.13 20.71 21.06 25,549 +0.33(+1.58%)
Apr 14, 2008 20.90 21.23 20.71 20.73 38,624 -0.18(-0.86%)
Apr 11, 2008 21.03 21.29 20.91 20.91 24,753 -0.30(-1.40%)
Apr 10, 2008 21.03 21.27 20.74 21.21 38,736 +0.22(+1.04%)
Apr 09, 2008 21.99 21.99 20.98 20.99 34,891 -0.93(-4.24%)
Apr 08, 2008 21.91 21.92 21.60 21.92 21,755 -0.21(-0.95%)
Apr 07, 2008 22.64 22.64 22.11 22.13 29,042 -0.38(-1.67%)
Apr 04, 2008 22.85 23.24 22.24 22.50 33,669 -0.35(-1.54%)
Apr 03, 2008 22.51 23.39 22.10 22.85 28,796 +0.09(+0.41%)
Apr 02, 2008 23.19 23.55 22.70 22.76 28,209 -0.48(-2.08%)
Apr 01, 2008 23.20 23.59 22.64 23.24 40,375 +0.59(+2.59%)
Mar 31, 2008 22.32 23.21 21.92 22.66 108,491 +0.79(+3.61%)
Mar 28, 2008 22.83 22.84 21.87 21.87 41,482 -0.43(-1.93%)
Mar 27, 2008 22.17 22.76 21.81 22.30 46,223 +0.23(+1.06%)
Mar 26, 2008 22.30 22.30 22.02 22.06 75,519 -0.12(-0.53%)
Mar 25, 2008 22.61 22.61 22.17 22.18 62,703 -0.34(-1.49%)
Mar 24, 2008 21.76 22.83 21.65 22.52 69,118 +0.88(+4.04%)
Mar 21, 2008 21.21 21.65 20.51 21.64 237,405 +0.00(+0.00%)
Mar 20, 2008 21.21 21.65 20.51 21.64 237,405 +1.05(+5.12%)
Mar 19, 2008 21.30 21.85 20.59 20.59 55,183 -0.51(-2.41%)
Mar 18, 2008 21.05 21.83 20.20 21.10 52,817 +0.61(+2.97%)
Mar 17, 2008 20.51 21.17 20.20 20.49 58,512 -0.19(-0.91%)
Mar 14, 2008 21.10 21.10 20.63 20.67 31,697 -0.37(-1.75%)
Mar 13, 2008 21.24 21.49 20.52 21.04 41,816 -0.48(-2.25%)
Mar 12, 2008 21.13 21.53 20.71 21.53 33,195 -0.04(-0.18%)
Mar 11, 2008 20.47 21.56 20.14 21.56 35,038 +1.64(+8.24%)
Mar 10, 2008 19.58 20.07 19.58 19.92 18,405 +0.45(+2.33%)
Mar 07, 2008 19.91 20.67 19.47 19.47 28,964 -0.65(-3.22%)
Mar 06, 2008 20.56 20.69 20.12 20.12 21,605 -0.37(-1.79%)
Mar 05, 2008 20.35 20.81 20.05 20.49 40,928 +0.28(+1.39%)
Mar 04, 2008 20.33 20.43 19.92 20.21 32,347 -0.26(-1.26%)
Mar 03, 2008 20.85 21.08 20.43 20.46 41,049 -0.56(-2.68%)
Feb 29, 2008 21.48 21.49 20.71 21.03 82,752 -0.67(-3.10%)
Feb 28, 2008 21.44 21.86 21.44 21.70 37,953 +0.04(+0.18%)
Feb 27, 2008 21.60 21.89 21.60 21.66 27,090 -0.20(-0.93%)
Feb 26, 2008 21.76 21.95 21.46 21.86 31,662 -0.01(-0.04%)
Feb 25, 2008 21.66 21.89 21.10 21.87 43,533 +0.17(+0.79%)
Feb 22, 2008 21.56 21.96 21.10 21.70 43,008 +0.27(+1.28%)
Feb 21, 2008 21.63 21.99 21.21 21.42 30,515 -0.01(-0.04%)
Feb 20, 2008 21.10 21.91 21.10 21.43 14,372 +0.23(+1.07%)
Feb 19, 2008 21.81 22.14 21.11 21.21 21,048 -0.27(-1.27%)
Feb 18, 2008 21.38 22.30 21.30 21.48 31,977 +0.00(+0.00%)
Feb 15, 2008 21.38 22.30 21.30 21.48 31,977 -0.02(-0.07%)
Feb 14, 2008 22.34 22.34 21.32 21.49 33,979 -0.72(-3.24%)
Feb 13, 2008 21.76 22.28 21.14 22.21 38,920 +0.71(+3.31%)
Feb 12, 2008 21.05 21.93 20.95 21.50 59,791 +0.60(+2.88%)
Feb 11, 2008 21.09 21.38 20.90 20.90 19,842 -0.22(-1.04%)
Feb 08, 2008 21.94 21.94 21.10 21.12 17,550 -0.67(-3.08%)
Feb 07, 2008 21.25 22.02 21.15 21.79 18,097 +0.38(+1.75%)
Feb 06, 2008 21.71 22.26 21.29 21.42 31,210 -0.07(-0.33%)
Feb 05, 2008 21.76 22.46 21.49 21.49 24,116 -0.28(-1.29%)
Feb 04, 2008 22.71 22.92 21.76 21.77 27,081 -1.20(-5.21%)
Feb 01, 2008 22.93 23.23 22.51 22.96 23,525 +0.14(+0.62%)
Jan 31, 2008 21.37 22.82 21.37 22.82 42,334 +1.11(+5.11%)
Jan 30, 2008 22.17 22.37 21.45 21.71 80,107 -0.57(-2.56%)
Jan 29, 2008 22.52 22.74 21.81 22.28 25,296 -0.14(-0.63%)
Jan 28, 2008 21.21 22.78 21.21 22.42 25,352 +1.16(+5.44%)
Jan 25, 2008 22.89 23.18 21.27 21.27 33,527 -1.39(-6.14%)
Jan 24, 2008 23.14 23.43 21.51 22.66 44,540 -0.71(-3.04%)
Jan 23, 2008 20.51 23.37 20.51 23.37 52,147 +2.48(+11.85%)
Jan 22, 2008 20.09 22.66 20.08 20.89 81,400 -0.03(-0.15%)
Jan 21, 2008 21.55 21.57 20.35 20.92 39,097 +0.00(+0.00%)
Jan 18, 2008 21.55 21.57 20.35 20.92 39,097 +0.29(+1.40%)
Jan 17, 2008 21.20 21.80 20.45 20.64 22,187 -0.83(-3.86%)
Jan 16, 2008 21.14 22.06 21.14 21.46 37,529 -0.48(-2.17%)
Jan 15, 2008 21.52 21.94 20.35 21.94 40,749 +0.08(+0.36%)
Jan 14, 2008 21.05 21.98 20.35 21.86 39,574 +1.08(+5.19%)
Jan 11, 2008 21.28 21.28 20.48 20.78 39,689 -0.87(-4.01%)
Jan 10, 2008 20.92 21.92 19.73 21.65 48,784 +0.56(+2.67%)
Jan 09, 2008 19.71 21.09 19.35 21.09 67,595 +1.29(+6.51%)
Jan 08, 2008 20.66 21.07 19.57 19.80 61,846 -0.80(-3.91%)
Jan 07, 2008 20.32 20.65 20.14 20.60 61,498 +0.41(+2.05%)
Jan 04, 2008 20.31 20.47 19.66 20.19 84,033 -0.34(-1.67%)
Jan 03, 2008 20.86 20.96 20.39 20.53 75,733 -0.20(-0.94%)
Jan 02, 2008 21.83 22.03 20.61 20.73 68,717 -1.32(-5.99%)
Jan 01, 2008 21.58 22.14 21.16 22.05 0 +0.00(+0.00%)
Dec 31, 2007 21.58 22.14 21.16 22.05 64,339 +0.39(+1.80%)
Dec 28, 2007 22.71 23.42 21.61 21.66 68,321 -1.02(-4.51%)
Dec 27, 2007 23.69 23.69 22.68 22.68 61,160 -0.90(-3.81%)
Dec 26, 2007 23.48 24.12 23.25 23.58 148,076 +0.26(+1.11%)
Dec 24, 2007 23.86 24.21 23.25 23.32 47,113 -0.50(-2.10%)
Dec 21, 2007 24.12 24.20 23.51 23.82 182,869 +1.05(+4.60%)
Dec 20, 2007 24.07 24.07 21.99 22.78 98,130 -1.00(-4.21%)
Dec 19, 2007 24.24 24.24 22.89 23.78 60,433 -0.59(-2.41%)
Dec 18, 2007 23.29 24.36 22.11 24.36 69,482 +1.40(+6.09%)
Dec 17, 2007 23.51 23.89 22.92 22.96 56,284 -0.66(-2.78%)
Dec 14, 2007 25.71 25.78 23.44 23.62 55,931 -2.53(-9.68%)
Dec 13, 2007 26.08 26.17 25.48 26.15 25,409 -0.20(-0.77%)
Dec 12, 2007 26.12 26.57 25.86 26.35 81,453 +0.31(+1.20%)
Dec 11, 2007 24.49 26.57 24.10 26.04 84,212 +1.59(+6.49%)
Dec 10, 2007 24.21 24.56 23.35 24.46 31,075 +0.27(+1.13%)
Dec 07, 2007 23.42 24.18 22.97 24.18 37,379 +0.88(+3.79%)
Dec 06, 2007 21.43 23.44 21.17 23.30 28,378 +1.46(+6.69%)
Dec 05, 2007 21.80 21.84 21.17 21.84 23,260 +0.41(+1.90%)
Dec 04, 2007 21.42 21.93 21.15 21.43 27,479 -0.23(-1.08%)
Dec 03, 2007 22.34 22.62 21.49 21.67 56,841 -1.02(-4.48%)
Nov 30, 2007 22.85 23.17 22.66 22.68 58,296 +0.23(+1.04%)
Nov 29, 2007 23.01 23.05 22.07 22.45 42,395 -0.59(-2.58%)
Nov 28, 2007 21.06 23.32 20.77 23.04 119,238 +2.25(+10.82%)
Nov 27, 2007 19.27 20.89 19.24 20.79 89,662 +1.50(+7.78%)
Nov 26, 2007 20.60 20.60 19.22 19.29 61,260 -1.31(-6.37%)
Nov 23, 2007 20.31 21.05 19.81 20.60 33,709 +0.52(+2.61%)
Nov 21, 2007 20.04 20.66 19.85 20.08 67,471 -0.55(-2.65%)
Nov 20, 2007 20.22 20.67 20.00 20.63 54,185 +0.38(+1.85%)
Nov 19, 2007 20.97 21.06 20.12 20.25 49,501 -1.12(-5.23%)
Nov 16, 2007 21.84 22.08 20.96 21.37 65,982 -0.41(-1.90%)
Nov 15, 2007 22.10 22.65 21.70 21.78 34,351 -0.48(-2.14%)
Nov 14, 2007 22.27 22.61 21.68 22.26 47,964 +0.13(+0.60%)
Nov 13, 2007 21.06 22.13 20.62 22.13 55,716 +1.30(+6.27%)
Nov 12, 2007 20.68 21.21 20.55 20.82 90,527 +0.16(+0.76%)
Nov 09, 2007 20.46 21.06 20.31 20.67 91,734 -0.11(-0.53%)
Nov 08, 2007 20.81 21.03 20.56 20.78 64,314 +0.17(+0.83%)
Nov 07, 2007 21.36 21.81 20.58 20.60 77,955 -1.06(-4.90%)
Nov 06, 2007 20.70 21.76 20.28 21.67 74,722 +1.09(+5.32%)
Nov 05, 2007 19.93 20.79 19.81 20.57 54,476 +0.45(+2.21%)
Nov 02, 2007 20.74 20.78 19.93 20.13 67,099 -0.43(-2.09%)
Nov 01, 2007 21.67 21.74 20.48 20.56 90,698 -1.47(-6.67%)
Oct 31, 2007 21.76 22.22 21.42 22.03 65,499 +0.42(+1.95%)
Oct 30, 2007 22.08 22.25 21.54 21.60 55,876 -0.56(-2.54%)
Oct 29, 2007 22.08 22.39 21.96 22.17 48,213 +0.14(+0.64%)
Oct 26, 2007 22.00 22.35 21.87 22.03 65,137 +0.38(+1.73%)
Oct 25, 2007 22.13 22.28 21.65 21.65 64,874 -0.21(-0.96%)
Oct 24, 2007 22.69 22.82 21.76 21.86 87,993 -1.02(-4.44%)
Oct 23, 2007 22.50 23.01 21.89 22.88 88,049 +0.48(+2.16%)
Oct 22, 2007 22.27 22.74 22.24 22.39 77,303 +0.16(+0.70%)
Oct 19, 2007 23.99 23.99 21.90 22.24 97,141 -1.77(-7.39%)
Oct 18, 2007 24.00 24.03 23.78 24.01 35,980 -0.13(-0.55%)
Oct 17, 2007 24.59 24.59 23.83 24.14 35,924 -0.06(-0.26%)
Oct 16, 2007 24.42 24.53 24.07 24.21 26,153 -0.27(-1.09%)
Oct 15, 2007 25.21 25.21 24.27 24.47 35,352 -0.77(-3.06%)
Oct 12, 2007 25.10 25.51 25.00 25.24 12,293 +0.12(+0.50%)
Oct 11, 2007 25.58 25.58 24.85 25.12 31,560 -0.34(-1.35%)
Oct 10, 2007 25.53 25.58 25.01 25.46 15,159 -0.12(-0.46%)
Oct 09, 2007 25.60 25.80 25.00 25.58 12,112 +0.05(+0.18%)
Oct 08, 2007 25.60 25.60 25.09 25.53 21,235 -0.17(-0.67%)
Oct 05, 2007 25.19 25.92 24.61 25.71 33,465 +0.79(+3.16%)
Oct 04, 2007 24.99 24.99 24.24 24.92 29,472 +0.57(+2.35%)
Oct 03, 2007 25.73 25.94 24.35 24.35 34,491 -1.59(-6.12%)
Oct 02, 2007 25.49 25.95 25.19 25.93 23,066 +0.52(+2.06%)
Oct 01, 2007 24.42 25.66 24.00 25.41 41,733 +1.03(+4.23%)
Sep 28, 2007 24.03 24.59 24.03 24.38 64,480 +0.29(+1.20%)
Sep 27, 2007 24.34 24.58 24.00 24.09 53,256 -0.05(-0.19%)
Sep 26, 2007 24.71 25.33 24.03 24.14 56,088 -0.37(-1.50%)
Sep 25, 2007 24.42 24.72 24.42 24.50 28,819 -0.08(-0.32%)
Sep 24, 2007 24.85 24.87 24.46 24.58 52,493 -0.34(-1.35%)
Sep 21, 2007 26.21 26.21 24.81 24.92 84,022 -0.73(-2.83%)
Sep 20, 2007 26.14 26.30 25.60 25.64 29,098 -0.57(-2.18%)
Sep 19, 2007 25.96 26.53 25.75 26.21 65,839 +0.40(+1.54%)
Sep 18, 2007 23.91 25.89 23.83 25.82 84,044 +1.81(+7.55%)
Sep 17, 2007 24.38 24.38 24.00 24.00 15,026 -0.44(-1.79%)
Sep 14, 2007 24.11 24.45 23.67 24.44 24,432 +0.17(+0.71%)
Sep 13, 2007 24.54 24.85 24.27 24.27 14,234 -0.26(-1.05%)
Sep 12, 2007 24.10 24.61 23.96 24.53 19,771 +0.23(+0.96%)
Sep 11, 2007 23.75 24.33 23.72 24.29 32,462 +0.62(+2.61%)
Sep 10, 2007 24.35 24.35 23.35 23.67 26,594 -0.57(-2.35%)
Sep 07, 2007 24.39 24.42 24.04 24.24 42,213 -0.54(-2.18%)
Sep 06, 2007 25.00 25.30 24.62 24.78 43,580 +0.02(+0.09%)
Sep 05, 2007 25.14 25.64 24.57 24.76 133,645 -1.53(-5.82%)
Sep 04, 2007 24.24 26.57 24.21 26.29 101,772 +1.89(+7.75%)
Aug 31, 2007 25.00 25.19 24.12 24.40 31,753 -0.20(-0.79%)
Aug 30, 2007 24.85 25.17 24.27 24.60 24,061 -0.55(-2.18%)
Aug 29, 2007 24.35 25.19 24.14 25.14 28,990 +0.88(+3.64%)
Aug 28, 2007 25.71 25.71 24.26 24.26 50,214 -1.30(-5.10%)
Aug 27, 2007 25.84 26.32 25.31 25.57 8,854 -0.42(-1.62%)
Aug 24, 2007 26.10 26.10 25.07 25.99 15,615 +0.20(+0.79%)
Aug 23, 2007 26.46 26.46 25.54 25.78 13,405 -0.66(-2.51%)
Aug 22, 2007 26.35 26.45 25.69 26.45 12,508 +0.41(+1.56%)
Aug 21, 2007 25.35 26.21 25.07 26.04 32,420 +0.51(+1.99%)
Aug 20, 2007 25.24 26.46 25.24 25.53 36,294 -0.18(-0.70%)
Aug 17, 2007 27.35 27.48 25.67 25.71 87,898 -0.11(-0.42%)
Aug 16, 2007 24.18 26.17 23.75 25.82 86,743 +1.95(+8.16%)
Aug 15, 2007 23.89 24.32 23.55 23.87 37,823 -0.10(-0.40%)
Aug 14, 2007 24.54 24.54 23.88 23.97 43,867 -0.52(-2.14%)
Aug 13, 2007 27.25 27.25 24.47 24.49 60,080 -2.29(-8.55%)
Aug 10, 2007 26.30 28.44 25.03 26.78 57,447 +0.41(+1.57%)
Aug 09, 2007 25.03 27.27 24.92 26.37 67,286 +0.46(+1.78%)
Aug 08, 2007 25.67 25.92 25.03 25.91 129,490 +0.43(+1.69%)
Aug 07, 2007 25.49 25.67 24.71 25.48 39,886 -0.26(-1.00%)
Aug 06, 2007 24.71 25.75 24.42 25.74 58,415 +1.10(+4.47%)
Aug 03, 2007 24.42 25.00 24.42 24.64 38,097 -0.37(-1.47%)
Aug 02, 2007 24.42 25.00 24.31 25.00 25,904 +0.63(+2.56%)
Aug 01, 2007 23.05 24.39 22.95 24.38 42,170 +0.97(+4.14%)
Jul 31, 2007 23.22 23.92 22.96 23.41 76,296 +0.38(+1.63%)
Jul 30, 2007 22.77 23.25 21.99 23.03 63,122 +0.12(+0.51%)
Jul 27, 2007 22.89 23.23 22.08 22.92 75,515 +0.00(+0.00%)
Jul 26, 2007 22.80 23.40 22.38 22.92 92,528 -0.32(-1.38%)
Jul 25, 2007 22.21 23.24 22.07 23.24 75,255 +1.24(+5.65%)
Jul 24, 2007 23.17 23.49 21.64 21.99 79,969 -1.42(-6.07%)
Jul 23, 2007 23.57 23.94 23.32 23.42 39,099 -0.10(-0.43%)
Jul 20, 2007 24.40 24.40 23.48 23.52 85,380 -0.70(-2.90%)
Jul 19, 2007 24.04 24.35 23.83 24.22 39,436 +0.28(+1.18%)
Jul 18, 2007 23.66 23.94 23.60 23.94 44,902 +0.24(+1.02%)
Jul 17, 2007 23.78 24.03 23.35 23.70 73,167 -0.12(-0.49%)
Jul 16, 2007 24.28 24.50 23.49 23.82 63,333 -0.59(-2.40%)
Jul 13, 2007 24.22 24.47 24.22 24.40 28,771 +0.09(+0.39%)
Jul 12, 2007 23.43 24.35 23.24 24.31 43,964 +1.12(+4.82%)
Jul 11, 2007 23.44 23.71 23.13 23.19 59,294 -0.10(-0.44%)
Jul 10, 2007 24.22 24.27 23.29 23.29 54,881 -0.91(-3.75%)
Jul 09, 2007 24.33 24.74 24.18 24.20 39,170 -0.14(-0.58%)
Jul 06, 2007 24.44 24.64 24.18 24.34 44,591 -0.20(-0.80%)
Jul 05, 2007 24.99 25.08 24.32 24.53 41,948 -0.53(-2.12%)
Jul 03, 2007 25.03 25.25 24.75 25.07 30,194 +0.03(+0.13%)
Jul 02, 2007 24.80 25.20 24.38 25.03 93,890 +0.55(+2.23%)
Jun 29, 2007 24.75 24.78 24.46 24.49 60,673 -0.13(-0.54%)
Jun 28, 2007 25.25 25.25 24.51 24.62 58,165 -0.58(-2.29%)
Jun 27, 2007 24.30 25.27 24.30 25.20 54,092 +0.61(+2.46%)
Jun 26, 2007 24.61 24.79 24.36 24.59 136,042 -0.02(-0.08%)
Jun 25, 2007 25.38 25.57 24.61 24.61 62,811 -0.94(-3.67%)
Jun 22, 2007 25.06 25.55 24.63 25.55 237,484 +0.51(+2.03%)
Jun 21, 2007 24.56 25.07 24.41 25.04 69,446 +0.24(+0.98%)
Jun 20, 2007 25.05 25.10 24.61 24.80 46,842 -0.23(-0.94%)
Jun 19, 2007 25.02 25.11 24.91 25.03 68,728 -0.05(-0.19%)
Jun 18, 2007 25.13 25.13 24.91 25.08 42,619 +0.07(+0.28%)
Jun 15, 2007 25.58 26.20 24.98 25.01 99,189 -0.22(-0.87%)
Jun 14, 2007 25.00 25.28 24.74 25.23 57,081 +0.26(+1.03%)
Jun 13, 2007 24.45 25.02 24.26 24.97 36,348 +0.69(+2.83%)
Jun 12, 2007 24.22 24.48 24.01 24.28 62,969 -0.02(-0.10%)
Jun 11, 2007 24.24 24.49 24.21 24.31 20,539 -0.05(-0.19%)
Jun 08, 2007 24.22 24.51 24.14 24.35 42,601 +0.20(+0.81%)
Jun 07, 2007 24.22 24.32 23.96 24.16 97,621 -0.18(-0.74%)
Jun 06, 2007 23.83 24.39 23.83 24.34 53,589 +0.30(+1.27%)
Jun 05, 2007 23.54 24.46 23.54 24.03 137,064 +0.28(+1.18%)
Jun 04, 2007 23.13 23.83 22.99 23.75 59,627 +0.49(+2.12%)
Jun 01, 2007 23.44 23.63 23.21 23.26 21,545 -0.06(-0.27%)
May 31, 2007 23.26 23.42 22.83 23.32 49,199 +0.16(+0.67%)
May 30, 2007 23.50 23.50 23.05 23.17 59,155 -0.50(-2.11%)
May 29, 2007 23.42 23.89 23.27 23.67 41,687 +0.24(+1.03%)
May 25, 2007 23.35 23.46 23.04 23.42 27,802 +0.22(+0.94%)
May 24, 2007 23.57 23.92 22.84 23.21 46,539 -0.48(-2.04%)
May 23, 2007 24.03 24.25 23.53 23.69 30,714 -0.45(-1.88%)
May 22, 2007 23.67 24.34 23.22 24.14 60,929 +0.48(+2.01%)
May 21, 2007 23.04 23.67 22.91 23.67 28,528 +0.64(+2.78%)
May 18, 2007 23.18 23.47 22.82 23.03 32,869 -0.11(-0.47%)
May 17, 2007 22.93 23.57 22.93 23.14 58,350 +0.07(+0.30%)
May 16, 2007 22.92 23.32 22.89 23.07 58,620 +0.26(+1.13%)
May 15, 2007 23.52 23.74 22.75 22.81 59,004 -0.63(-2.70%)
May 14, 2007 23.96 24.02 23.41 23.44 42,595 -0.59(-2.44%)
May 11, 2007 24.14 24.49 23.62 24.03 59,690 +0.15(+0.62%)
May 10, 2007 24.67 24.92 23.85 23.88 53,075 -1.05(-4.23%)
May 09, 2007 24.65 25.09 24.64 24.93 40,598 +0.07(+0.28%)
May 08, 2007 24.73 24.88 24.22 24.86 53,189 +0.05(+0.22%)
May 07, 2007 25.08 25.32 24.54 24.81 50,635 -0.27(-1.09%)
May 04, 2007 24.72 25.10 24.51 25.08 36,799 +0.37(+1.49%)
May 03, 2007 24.65 25.04 24.65 24.71 33,308 +0.01(+0.03%)
May 02, 2007 23.60 24.96 23.51 24.71 52,243 +1.07(+4.53%)
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.