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

Capital City Bank Gr (NQ: CCBG )

27.16 +0.23 (+0.85%)
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 (%)
Apr 30, 2009 12.05 12.10 11.70 11.85 62,843 -0.11(-0.92%)
Apr 29, 2009 10.90 12.02 10.90 11.96 170,952 +0.54(+4.69%)
Apr 28, 2009 10.91 11.57 10.91 11.42 70,141 +0.41(+3.72%)
Apr 27, 2009 11.13 11.41 10.86 11.01 36,333 -0.43(-3.72%)
Apr 24, 2009 10.63 11.63 10.63 11.44 79,857 +0.83(+7.88%)
Apr 23, 2009 10.73 10.73 10.41 10.60 44,012 -0.13(-1.25%)
Apr 22, 2009 11.03 11.03 10.69 10.74 85,308 -0.45(-4.01%)
Apr 21, 2009 10.26 11.29 10.15 11.18 52,008 +0.91(+8.81%)
Apr 20, 2009 11.81 11.81 10.26 10.28 42,983 -1.51(-12.83%)
Apr 17, 2009 12.01 12.01 11.49 11.79 81,082 -0.16(-1.32%)
Apr 16, 2009 11.12 12.05 11.05 11.95 58,131 +0.94(+8.51%)
Apr 15, 2009 10.48 11.01 10.29 11.01 28,693 +0.49(+4.64%)
Apr 14, 2009 10.82 11.22 10.50 10.52 43,338 -0.47(-4.30%)
Apr 13, 2009 10.59 11.01 10.04 11.00 47,169 +0.21(+1.97%)
Apr 09, 2009 9.853 10.88 9.688 10.78 69,775 +1.21(+12.68%)
Apr 08, 2009 9.326 9.633 9.045 9.570 27,338 +0.35(+3.85%)
Apr 07, 2009 9.499 9.893 9.215 9.215 31,704 -0.42(-4.33%)
Apr 06, 2009 9.909 9.940 9.365 9.633 48,220 -0.46(-4.60%)
Apr 03, 2009 9.853 10.10 9.546 10.10 54,378 +0.19(+1.91%)
Apr 02, 2009 9.341 10.08 9.341 9.909 83,966 +0.84(+9.30%)
Apr 01, 2009 8.853 9.515 8.672 9.066 49,510 +0.04(+0.44%)
Mar 31, 2009 8.916 9.491 8.743 9.026 98,131 +0.17(+1.96%)
Mar 30, 2009 9.255 9.263 8.766 8.853 98,338 -1.19(-11.84%)
Mar 26, 2009 9.727 10.17 9.452 10.04 58,233 +0.46(+4.77%)
Mar 25, 2009 9.538 9.909 9.255 9.586 100,018 +0.18(+1.93%)
Mar 24, 2009 11.00 11.00 9.404 9.404 105,726 -0.80(-7.80%)
Mar 23, 2009 9.633 10.20 9.523 10.20 152,473 +0.86(+9.19%)
Mar 20, 2009 10.26 10.26 9.341 9.341 125,102 -0.80(-7.85%)
Mar 19, 2009 10.47 10.63 10.06 10.14 94,867 -0.23(-2.20%)
Mar 18, 2009 9.420 10.54 9.294 10.37 122,155 +0.92(+9.76%)
Mar 17, 2009 9.058 9.444 8.664 9.444 71,037 +0.60(+6.77%)
Mar 16, 2009 9.727 9.727 8.774 8.845 101,567 -0.72(-7.57%)
Mar 13, 2009 10.14 10.15 9.467 9.570 74,745 -0.47(-4.71%)
Mar 12, 2009 8.357 10.18 8.298 10.04 114,057 +1.61(+19.05%)
Mar 11, 2009 8.365 8.743 8.365 8.436 65,152 +0.15(+1.81%)
Mar 10, 2009 7.876 8.341 7.758 8.286 173,251 +0.61(+8.01%)
Mar 09, 2009 7.798 7.900 7.483 7.672 139,471 -0.19(-2.40%)
Mar 06, 2009 7.908 8.136 7.774 7.861 346,155 +0.09(+1.11%)
Mar 05, 2009 8.711 8.711 7.766 7.774 107,801 -1.17(-13.04%)
Mar 04, 2009 9.145 9.326 8.388 8.940 77,536 +0.44(+5.19%)
Mar 02, 2009 9.397 10.02 8.365 8.499 99,492 -1.06(-11.05%)
Feb 27, 2009 9.727 9.806 9.278 9.554 32,790 -0.03(-0.33%)
Feb 26, 2009 9.838 10.00 9.278 9.586 70,054 -0.12(-1.22%)
Feb 25, 2009 9.885 10.10 9.058 9.704 75,466 -0.24(-2.45%)
Feb 24, 2009 8.404 10.13 8.388 9.948 82,268 +1.60(+19.15%)
Feb 23, 2009 9.712 9.798 8.121 8.349 200,288 -1.09(-11.52%)
Feb 20, 2009 7.876 10.02 7.837 9.436 218,776 +1.43(+17.80%)
Feb 19, 2009 9.664 9.664 7.876 8.010 262,377 -1.69(-17.38%)
Feb 18, 2009 9.909 9.932 9.531 9.696 61,617 -0.12(-1.20%)
Feb 17, 2009 10.10 10.22 9.806 9.814 64,212 -0.42(-4.08%)
Feb 13, 2009 10.43 10.71 10.08 10.23 87,492 -0.03(-0.31%)
Feb 12, 2009 10.12 10.59 9.932 10.26 96,961 -0.37(-3.48%)
Feb 11, 2009 11.08 11.48 10.52 10.63 106,713 -0.41(-3.71%)
Feb 10, 2009 12.33 12.91 11.04 11.04 64,324 -1.42(-11.38%)
Feb 09, 2009 11.92 12.62 11.66 12.46 137,008 +0.45(+3.74%)
Feb 06, 2009 11.48 12.22 11.48 12.01 95,121 +0.36(+3.11%)
Feb 05, 2009 11.85 12.06 11.29 11.65 67,720 -0.27(-2.25%)
Feb 04, 2009 11.92 12.60 11.89 11.92 71,057 +0.04(+0.33%)
Feb 03, 2009 12.61 12.61 11.44 11.88 64,748 -0.65(-5.16%)
Feb 02, 2009 12.45 12.56 11.71 12.52 92,899 -0.09(-0.75%)
Jan 30, 2009 12.83 13.04 12.35 12.62 73,253 -0.09(-0.74%)
Jan 29, 2009 13.59 13.78 12.71 12.71 99,584 -0.74(-5.50%)
Jan 28, 2009 13.22 13.63 13.00 13.45 144,425 +0.77(+6.09%)
Jan 27, 2009 13.90 13.98 12.52 12.68 89,116 -1.39(-9.90%)
Jan 26, 2009 15.78 15.78 13.33 14.08 139,014 -1.72(-10.87%)
Jan 23, 2009 15.75 16.15 15.56 15.79 24,014 -0.43(-2.62%)
Jan 22, 2009 16.71 17.72 16.18 16.22 18,534 -0.88(-5.16%)
Jan 21, 2009 15.42 17.41 15.12 17.10 79,373 +1.94(+12.78%)
Jan 20, 2009 16.41 16.41 15.16 15.16 72,160 -1.58(-9.41%)
Jan 16, 2009 17.19 17.20 16.11 16.74 43,769 -0.24(-1.39%)
Jan 15, 2009 16.54 17.08 16.11 16.97 62,469 +0.47(+2.86%)
Jan 14, 2009 17.23 17.88 16.50 16.50 46,882 -1.06(-6.05%)
Jan 13, 2009 17.31 17.67 17.09 17.56 21,752 +0.28(+1.59%)
Jan 12, 2009 17.65 17.93 17.29 17.29 36,242 -0.45(-2.53%)
Jan 09, 2009 18.77 18.78 17.68 17.74 44,556 -1.00(-5.34%)
Jan 08, 2009 18.12 18.83 18.12 18.74 24,373 +0.50(+2.72%)
Jan 07, 2009 19.30 19.31 18.14 18.24 57,674 -1.13(-5.85%)
Jan 06, 2009 20.41 20.48 19.12 19.38 53,658 -0.83(-4.13%)
Jan 05, 2009 21.07 21.07 19.71 20.21 37,604 -0.79(-3.75%)
Jan 02, 2009 21.51 21.51 20.68 21.00 29,485 -0.46(-2.13%)
Dec 31, 2008 19.85 21.64 19.23 21.46 54,025 +1.65(+8.35%)
Dec 30, 2008 19.22 20.05 18.93 19.80 21,835 +0.72(+3.76%)
Dec 29, 2008 20.06 20.29 18.90 19.08 51,104 -0.99(-4.94%)
Dec 26, 2008 20.41 20.48 19.56 20.08 9,062 -0.10(-0.51%)
Dec 24, 2008 20.16 20.18 19.44 20.18 9,150 +0.26(+1.31%)
Dec 23, 2008 20.14 20.46 19.69 19.92 22,546 +0.02(+0.08%)
Dec 22, 2008 19.86 20.47 19.02 19.90 52,124 +0.25(+1.28%)
Dec 19, 2008 20.48 20.48 19.65 19.65 103,220 -0.27(-1.34%)
Dec 18, 2008 20.19 20.48 19.34 19.92 22,206 -0.32(-1.56%)
Dec 17, 2008 19.71 20.48 19.22 20.23 51,527 +0.01(+0.04%)
Dec 16, 2008 18.67 20.41 18.12 20.23 60,381 +2.02(+11.12%)
Dec 15, 2008 19.29 19.68 17.72 18.20 45,510 -1.02(-5.33%)
Dec 12, 2008 17.99 19.23 17.98 19.23 53,581 +1.11(+6.13%)
Dec 11, 2008 18.77 19.32 18.08 18.12 57,386 -1.38(-7.07%)
Dec 10, 2008 19.38 19.65 19.07 19.49 21,791 +0.35(+1.85%)
Dec 09, 2008 19.54 20.40 18.77 19.14 73,982 -0.75(-3.76%)
Dec 08, 2008 20.25 20.31 19.30 19.89 77,570 +0.39(+2.02%)
Dec 05, 2008 19.49 19.94 18.93 19.49 91,410 -0.20(-1.04%)
Dec 04, 2008 19.92 20.94 19.54 19.70 45,451 -0.72(-3.55%)
Dec 03, 2008 19.79 20.48 19.65 20.42 49,583 +0.34(+1.69%)
Dec 02, 2008 20.28 20.46 19.57 20.09 45,172 -0.24(-1.20%)
Dec 01, 2008 22.19 23.39 20.33 20.33 55,992 -2.94(-12.63%)
Nov 28, 2008 23.13 23.60 22.89 23.27 18,451 -0.28(-1.20%)
Nov 26, 2008 21.64 23.63 21.42 23.55 53,903 +1.16(+5.17%)
Nov 25, 2008 23.06 23.24 21.27 22.39 64,388 -0.80(-3.43%)
Nov 24, 2008 22.09 23.59 21.12 23.19 85,814 +1.47(+6.78%)
Nov 21, 2008 20.37 22.05 18.91 21.72 63,089 +2.15(+10.99%)
Nov 20, 2008 21.19 21.35 19.49 19.57 48,967 -1.91(-8.88%)
Nov 19, 2008 22.00 22.92 21.27 21.47 44,569 -0.78(-3.50%)
Nov 18, 2008 21.54 22.25 20.68 22.25 59,024 +0.65(+2.99%)
Nov 17, 2008 20.89 22.24 20.89 21.61 13,582 +0.50(+2.39%)
Nov 14, 2008 22.55 22.87 21.03 21.10 21,410 -1.95(-8.47%)
Nov 13, 2008 21.30 23.05 20.84 23.05 48,563 +2.03(+9.67%)
Nov 12, 2008 20.83 21.90 20.83 21.02 50,653 -0.12(-0.56%)
Nov 11, 2008 20.78 22.25 20.69 21.14 34,142 +0.06(+0.26%)
Nov 10, 2008 22.77 22.79 20.94 21.09 36,955 -1.23(-5.51%)
Nov 07, 2008 21.60 22.45 21.60 22.31 33,516 +0.94(+4.38%)
Nov 06, 2008 20.68 22.05 20.68 21.38 28,450 +0.55(+2.65%)
Nov 05, 2008 22.02 22.82 20.52 20.83 29,557 -1.69(-7.49%)
Nov 04, 2008 22.70 22.76 21.12 22.51 49,215 +0.65(+2.99%)
Nov 03, 2008 22.07 22.75 20.72 21.86 57,467 -0.20(-0.89%)
Oct 31, 2008 22.01 22.25 21.27 22.05 49,611 +0.40(+1.86%)
Oct 30, 2008 21.57 21.96 20.87 21.65 36,223 +0.82(+3.93%)
Oct 29, 2008 20.49 21.57 20.13 20.83 35,559 +0.31(+1.50%)
Oct 28, 2008 19.70 20.98 18.25 20.53 98,113 +1.50(+7.86%)
Oct 27, 2008 19.67 21.23 19.03 19.03 24,119 -1.17(-5.81%)
Oct 24, 2008 20.09 20.92 19.85 20.20 38,017 -0.19(-0.93%)
Oct 23, 2008 21.05 21.74 20.09 20.39 58,456 -0.57(-2.74%)
Oct 22, 2008 21.27 21.86 20.85 20.97 88,120 -0.69(-3.20%)
Oct 21, 2008 22.05 22.61 21.38 21.66 114,490 -0.95(-4.18%)
Oct 20, 2008 22.43 23.61 21.87 22.61 29,613 +0.23(+1.02%)
Oct 17, 2008 22.66 24.02 21.20 22.38 57,754 -0.86(-3.69%)
Oct 16, 2008 19.70 23.24 19.50 23.24 78,843 +3.52(+17.86%)
Oct 15, 2008 21.98 22.80 19.64 19.71 94,049 -3.02(-13.30%)
Oct 14, 2008 22.44 22.76 20.78 22.74 119,292 +0.88(+4.04%)
Oct 13, 2008 22.30 22.30 20.49 21.86 89,104 -0.79(-3.48%)
Oct 10, 2008 16.59 22.64 16.59 22.64 86,455 +5.49(+32.00%)
Oct 09, 2008 20.20 20.20 17.07 17.15 178,323 -2.54(-12.88%)
Oct 08, 2008 20.68 21.60 19.69 19.69 99,513 -1.14(-5.48%)
Oct 07, 2008 23.17 23.44 20.68 20.83 45,016 -2.13(-9.29%)
Oct 06, 2008 23.46 23.84 22.05 22.97 50,384 -0.81(-3.41%)
Oct 03, 2008 25.95 26.24 23.78 23.78 87,651 -2.21(-8.52%)
Oct 02, 2008 24.81 25.99 24.81 25.99 30,900 +1.21(+4.86%)
Oct 01, 2008 23.65 25.26 23.65 24.79 19,303 +0.09(+0.38%)
Sep 30, 2008 22.50 25.80 22.11 24.69 62,507 +3.47(+16.33%)
Sep 29, 2008 24.76 25.99 21.23 21.23 33,416 -3.91(-15.54%)
Sep 26, 2008 23.56 25.60 23.14 25.13 20,345 +1.21(+5.07%)
Sep 25, 2008 22.98 25.02 22.96 23.92 43,095 +0.32(+1.37%)
Sep 24, 2008 25.20 25.20 22.97 23.60 39,180 -0.77(-3.17%)
Sep 23, 2008 26.25 26.33 23.80 24.37 80,466 -1.26(-4.92%)
Sep 22, 2008 26.24 26.39 23.88 25.63 63,284 -1.54(-5.68%)
Sep 19, 2008 26.78 27.17 22.45 27.17 328,371 +0.00(+0.00%)
Sep 18, 2008 23.01 27.17 21.94 27.17 234,217 +4.44(+19.54%)
Sep 17, 2008 21.28 22.73 21.11 22.73 68,998 +0.60(+2.70%)
Sep 16, 2008 20.18 22.13 20.18 22.13 76,920 +1.28(+6.12%)
Sep 15, 2008 20.23 21.19 20.10 20.86 32,241 +0.01(+0.04%)
Sep 12, 2008 20.57 21.01 20.57 20.85 16,061 -0.19(-0.90%)
Sep 11, 2008 20.12 21.07 19.65 21.04 28,562 -0.02(-0.08%)
Sep 10, 2008 20.65 21.06 19.78 21.05 57,258 +1.16(+5.82%)
Sep 09, 2008 20.49 21.07 19.90 19.90 42,870 -0.72(-3.51%)
Sep 08, 2008 20.66 20.94 19.84 20.62 55,877 +0.48(+2.39%)
Sep 05, 2008 19.31 20.25 19.21 20.14 11,149 +0.57(+2.90%)
Sep 04, 2008 19.73 20.06 19.19 19.57 26,637 -0.46(-2.28%)
Sep 03, 2008 19.93 20.09 19.53 20.03 41,098 +0.04(+0.20%)
Sep 02, 2008 19.60 20.33 19.48 19.99 32,343 +0.91(+4.75%)
Aug 29, 2008 19.30 19.31 18.80 19.08 21,626 -0.32(-1.66%)
Aug 28, 2008 19.22 19.41 18.71 19.41 33,512 +0.20(+1.07%)
Aug 27, 2008 18.27 19.31 18.27 19.20 28,458 +0.89(+4.86%)
Aug 26, 2008 18.02 18.69 17.40 18.31 90,820 +0.31(+1.71%)
Aug 25, 2008 19.08 19.41 17.93 18.01 45,288 -1.29(-6.69%)
Aug 22, 2008 19.47 19.49 19.07 19.30 25,621 +0.13(+0.70%)
Aug 21, 2008 19.37 19.37 18.93 19.16 13,083 -0.16(-0.82%)
Aug 20, 2008 19.79 19.95 18.94 19.32 13,537 -0.40(-2.04%)
Aug 19, 2008 19.35 19.82 18.99 19.72 18,706 +0.17(+0.85%)
Aug 18, 2008 20.75 20.75 19.33 19.56 43,547 -1.09(-5.30%)
Aug 15, 2008 21.35 21.38 20.09 20.65 61,041 -0.14(-0.68%)
Aug 14, 2008 20.68 21.27 20.61 20.79 31,570 -0.39(-1.86%)
Aug 13, 2008 21.50 21.81 20.60 21.19 117,394 -0.45(-2.07%)
Aug 12, 2008 20.88 21.91 20.88 21.64 55,990 +0.57(+2.69%)
Aug 11, 2008 20.16 22.63 20.16 21.07 111,534 +0.98(+4.90%)
Aug 08, 2008 19.20 20.48 19.20 20.09 42,868 +0.82(+4.25%)
Aug 07, 2008 19.54 19.86 19.23 19.27 25,913 -0.50(-2.55%)
Aug 06, 2008 19.90 19.99 19.56 19.77 27,165 -0.24(-1.18%)
Aug 05, 2008 18.27 20.17 18.23 20.01 43,171 +0.98(+5.18%)
Aug 04, 2008 19.20 19.34 18.34 19.02 31,953 -0.23(-1.19%)
Aug 01, 2008 18.90 19.30 18.59 19.25 18,995 +0.54(+2.91%)
Jul 31, 2008 18.47 18.88 18.16 18.71 44,706 -0.20(-1.04%)
Jul 30, 2008 18.71 18.90 18.04 18.90 55,260 +0.31(+1.65%)
Jul 29, 2008 18.60 18.71 17.54 18.60 59,096 +1.72(+10.22%)
Jul 28, 2008 17.49 17.49 16.86 16.87 22,059 -0.66(-3.77%)
Jul 25, 2008 16.89 18.13 16.59 17.53 34,255 +0.95(+5.70%)
Jul 24, 2008 17.39 17.67 16.59 16.59 63,727 -0.69(-3.97%)
Jul 23, 2008 17.64 17.64 17.12 17.27 56,298 -0.43(-2.40%)
Jul 22, 2008 17.23 17.75 16.36 17.70 74,759 -0.13(-0.75%)
Jul 21, 2008 18.70 18.70 17.16 17.83 29,445 -0.02(-0.09%)
Jul 18, 2008 18.86 18.90 17.64 17.85 50,139 -1.00(-5.31%)
Jul 17, 2008 17.35 18.96 17.35 18.85 79,440 +1.76(+10.33%)
Jul 16, 2008 15.79 17.33 15.75 17.08 73,660 +1.33(+8.45%)
Jul 15, 2008 15.22 16.05 15.12 15.75 87,378 +0.48(+3.15%)
Jul 14, 2008 16.26 16.26 15.26 15.27 62,232 -1.07(-6.55%)
Jul 11, 2008 15.97 16.38 15.36 16.34 32,838 +0.27(+1.67%)
Jul 10, 2008 15.67 16.10 15.63 16.08 95,819 +0.43(+2.77%)
Jul 09, 2008 16.03 16.07 15.63 15.64 75,412 -0.35(-2.17%)
Jul 08, 2008 16.07 16.17 15.62 15.99 123,857 -0.06(-0.34%)
Jul 07, 2008 17.17 17.17 15.94 16.04 70,025 -1.00(-5.87%)
Jul 04, 2008 17.10 17.70 16.93 17.04 17,323 +0.00(+0.00%)
Jul 03, 2008 17.10 17.70 16.93 17.04 17,323 -0.09(-0.51%)
Jul 02, 2008 18.22 18.70 17.05 17.13 58,153 -0.96(-5.31%)
Jul 01, 2008 17.12 18.17 16.86 18.09 64,324 +0.95(+5.56%)
Jun 30, 2008 17.79 18.05 17.14 17.14 45,453 -0.58(-3.29%)
Jun 27, 2008 17.38 17.87 17.15 17.72 255,310 +0.44(+2.55%)
Jun 26, 2008 17.92 18.02 17.24 17.28 47,890 -0.83(-4.61%)
Jun 25, 2008 17.72 19.16 17.72 18.12 72,803 +0.54(+3.05%)
Jun 24, 2008 17.99 18.76 17.58 17.58 71,317 -0.51(-2.83%)
Jun 23, 2008 19.47 19.64 17.93 18.09 86,604 -1.19(-6.17%)
Jun 20, 2008 19.94 20.36 19.02 19.28 112,144 -0.72(-3.62%)
Jun 19, 2008 20.26 20.87 19.89 20.01 53,948 -0.31(-1.51%)
Jun 18, 2008 20.28 20.63 20.12 20.31 19,214 -0.03(-0.15%)
Jun 17, 2008 21.11 21.25 20.34 20.34 27,968 -0.65(-3.11%)
Jun 16, 2008 20.57 21.07 20.57 21.00 46,188 +0.39(+1.87%)
Jun 13, 2008 20.81 21.19 20.40 20.61 90,865 +0.06(+0.31%)
Jun 12, 2008 20.90 21.23 20.32 20.55 24,424 -0.20(-0.99%)
Jun 11, 2008 21.18 21.18 20.36 20.75 45,425 -0.52(-2.44%)
Jun 10, 2008 20.55 21.35 20.41 21.27 26,699 +0.72(+3.53%)
Jun 09, 2008 20.94 20.95 20.48 20.55 60,960 -0.31(-1.47%)
Jun 06, 2008 22.37 22.40 20.80 20.86 37,676 -1.61(-7.19%)
Jun 05, 2008 20.34 22.92 20.34 22.47 153,322 +2.10(+10.28%)
Jun 04, 2008 20.20 20.94 20.20 20.38 34,702 +0.10(+0.51%)
Jun 03, 2008 20.48 20.86 20.27 20.27 27,660 -0.08(-0.39%)
Jun 02, 2008 20.97 21.49 20.20 20.35 52,983 -0.72(-3.44%)
May 30, 2008 21.62 21.62 20.77 21.08 63,053 -0.50(-2.34%)
May 29, 2008 21.10 21.85 21.10 21.58 25,158 +0.42(+1.97%)
May 28, 2008 21.72 21.72 20.90 21.16 20,229 -0.40(-1.86%)
May 27, 2008 20.90 21.66 20.66 21.57 42,846 +0.73(+3.52%)
May 26, 2008 21.36 21.36 20.60 20.83 20,486 +0.00(+0.00%)
May 23, 2008 21.36 21.36 20.60 20.83 20,486 -0.63(-2.94%)
May 22, 2008 20.68 21.46 20.68 21.46 33,009 +0.57(+2.71%)
May 21, 2008 20.86 21.19 20.67 20.90 27,870 +0.27(+1.30%)
May 20, 2008 20.94 21.19 20.48 20.63 25,369 -0.36(-1.73%)
May 19, 2008 21.11 21.26 20.68 20.99 45,487 -0.17(-0.78%)
May 16, 2008 21.04 21.27 20.23 21.16 78,545 +0.27(+1.28%)
May 15, 2008 20.51 21.15 20.16 20.89 33,989 +0.34(+1.65%)
May 14, 2008 20.32 20.74 20.32 20.55 31,942 +0.24(+1.20%)
May 13, 2008 20.56 20.56 20.00 20.31 36,225 -0.19(-0.92%)
May 12, 2008 20.19 20.57 19.97 20.49 25,577 +0.46(+2.32%)
May 09, 2008 19.86 20.15 19.71 20.03 34,462 +0.17(+0.83%)
May 08, 2008 20.32 20.33 19.86 19.86 57,727 -0.34(-1.68%)
May 07, 2008 21.09 21.09 20.20 20.20 50,814 -0.83(-3.93%)
May 06, 2008 21.01 21.24 20.61 21.03 40,991 +0.03(+0.15%)
May 05, 2008 21.00 21.26 20.87 21.00 41,752 +0.07(+0.34%)
May 02, 2008 21.66 21.66 20.66 20.93 38,062 -0.62(-2.89%)
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.