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

Capital City Bank Gr (NQ: CCBG )

28.22 +0.26 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2011 9.378 9.378 9.155 9.237 103,189 -0.23(-2.44%)
Apr 28, 2011 9.452 9.485 9.386 9.468 74,398 +0.02(+0.26%)
Apr 27, 2011 9.559 9.609 9.427 9.444 27,483 -0.12(-1.29%)
Apr 26, 2011 9.757 9.757 9.551 9.567 21,841 -0.14(-1.44%)
Apr 25, 2011 9.774 9.811 9.609 9.708 21,706 -0.08(-0.84%)
Apr 21, 2011 9.815 9.848 9.658 9.790 7,337 +0.06(+0.59%)
Apr 20, 2011 9.914 9.955 9.658 9.732 23,938 -0.02(-0.25%)
Apr 19, 2011 9.906 9.955 9.691 9.757 12,951 -0.09(-0.92%)
Apr 18, 2011 10.10 10.10 9.798 9.848 36,973 -0.40(-3.94%)
Apr 15, 2011 10.22 10.30 10.13 10.25 21,454 +0.00(+0.00%)
Apr 14, 2011 9.980 10.30 9.980 10.25 35,718 +0.28(+2.81%)
Apr 13, 2011 10.18 10.26 9.972 9.972 32,738 -0.07(-0.66%)
Apr 12, 2011 9.980 10.11 9.980 10.04 19,210 +0.02(+0.25%)
Apr 11, 2011 10.22 10.51 9.988 10.01 26,932 -0.20(-1.94%)
Apr 08, 2011 10.62 10.62 10.21 10.21 14,005 -0.31(-2.98%)
Apr 07, 2011 10.81 10.81 10.52 10.52 10,519 -0.23(-2.15%)
Apr 06, 2011 10.64 10.82 10.61 10.76 24,867 +0.12(+1.09%)
Apr 05, 2011 10.48 10.68 10.42 10.64 11,729 +0.11(+1.02%)
Apr 04, 2011 10.64 10.64 10.45 10.53 11,268 -0.05(-0.47%)
Apr 01, 2011 10.57 10.64 10.29 10.58 119,828 +0.12(+1.18%)
Mar 31, 2011 10.51 10.52 10.33 10.46 39,933 +0.09(+0.88%)
Mar 30, 2011 10.37 10.43 10.35 10.37 34,723 +0.02(+0.24%)
Mar 29, 2011 10.13 10.34 9.939 10.34 35,412 +0.26(+2.53%)
Mar 28, 2011 10.29 10.35 10.09 10.09 39,736 -0.30(-2.86%)
Mar 25, 2011 10.37 10.55 10.29 10.38 18,562 +0.08(+0.80%)
Mar 24, 2011 10.29 10.36 10.24 10.30 26,024 -0.06(-0.56%)
Mar 23, 2011 10.54 10.54 10.35 10.36 41,815 -0.17(-1.64%)
Mar 22, 2011 10.39 10.60 10.35 10.53 16,813 +0.17(+1.67%)
Mar 21, 2011 10.23 10.36 10.18 10.36 19,313 +0.13(+1.29%)
Mar 18, 2011 9.947 10.47 9.897 10.23 107,768 +0.37(+3.77%)
Mar 17, 2011 9.988 9.988 9.750 9.856 15,067 +0.03(+0.34%)
Mar 16, 2011 9.873 9.939 9.790 9.823 32,867 -0.04(-0.42%)
Mar 15, 2011 9.815 9.930 9.815 9.864 13,033 -0.07(-0.66%)
Mar 14, 2011 9.897 10.07 9.881 9.930 20,255 -0.03(-0.33%)
Mar 11, 2011 9.955 10.17 9.939 9.963 19,745 +0.02(+0.17%)
Mar 10, 2011 10.22 10.26 9.947 9.947 30,923 -0.43(-4.13%)
Mar 09, 2011 10.29 10.47 10.29 10.38 3,761 +0.10(+0.96%)
Mar 08, 2011 9.996 10.43 9.996 10.28 17,045 +0.31(+3.06%)
Mar 07, 2011 10.31 10.36 9.947 9.972 20,566 -0.27(-2.66%)
Mar 04, 2011 10.38 10.47 10.22 10.24 8,677 -0.17(-1.66%)
Mar 03, 2011 10.23 10.42 10.17 10.42 17,984 +0.33(+3.27%)
Mar 02, 2011 10.05 10.11 9.940 10.09 16,556 +0.06(+0.57%)
Mar 01, 2011 10.21 10.25 10.03 10.03 22,696 -0.25(-2.47%)
Feb 28, 2011 10.28 10.29 10.11 10.28 15,207 +0.11(+1.13%)
Feb 25, 2011 10.08 10.19 9.997 10.17 16,192 +0.09(+0.89%)
Feb 24, 2011 10.02 10.14 9.842 10.08 40,515 +0.05(+0.49%)
Feb 23, 2011 10.28 10.30 10.02 10.03 22,853 -0.20(-2.00%)
Feb 22, 2011 10.35 10.47 10.23 10.23 35,234 -0.29(-2.72%)
Feb 18, 2011 10.61 10.62 10.47 10.52 16,503 +0.01(+0.08%)
Feb 17, 2011 10.40 10.55 10.40 10.51 6,098 +0.04(+0.39%)
Feb 16, 2011 10.64 10.64 10.41 10.47 15,028 -0.09(-0.85%)
Feb 15, 2011 10.82 10.92 10.55 10.56 12,953 -0.29(-2.64%)
Feb 14, 2011 10.92 11.06 10.85 10.85 4,932 -0.18(-1.63%)
Feb 11, 2011 10.81 11.03 10.80 11.03 18,507 +0.11(+1.05%)
Feb 10, 2011 10.82 10.95 10.82 10.91 36,092 -0.01(-0.08%)
Feb 09, 2011 10.82 10.97 10.81 10.92 10,962 +0.04(+0.38%)
Feb 08, 2011 10.82 11.00 10.73 10.88 22,990 -0.05(-0.45%)
Feb 07, 2011 10.68 10.96 10.68 10.93 26,449 +0.26(+2.45%)
Feb 04, 2011 10.65 10.96 10.61 10.67 36,899 +0.03(+0.31%)
Feb 03, 2011 10.59 10.73 10.44 10.64 17,217 +0.10(+0.93%)
Feb 02, 2011 10.58 10.74 10.50 10.54 23,413 -0.12(-1.15%)
Feb 01, 2011 10.42 10.73 10.19 10.66 25,344 +0.31(+3.00%)
Jan 31, 2011 10.10 10.50 10.10 10.35 28,215 +0.36(+3.60%)
Jan 28, 2011 10.55 10.55 9.972 9.989 52,075 -0.69(-6.44%)
Jan 27, 2011 11.21 11.21 10.64 10.68 35,116 -0.51(-4.54%)
Jan 26, 2011 11.17 11.29 11.12 11.18 34,090 +0.07(+0.66%)
Jan 25, 2011 10.09 11.20 10.09 11.11 48,508 +0.99(+9.78%)
Jan 24, 2011 9.858 10.17 9.825 10.12 21,109 +0.26(+2.66%)
Jan 21, 2011 10.20 10.44 9.817 9.858 53,040 -0.26(-2.59%)
Jan 20, 2011 10.20 10.40 10.10 10.12 13,269 -0.11(-1.04%)
Jan 19, 2011 10.89 10.96 10.18 10.23 31,852 -0.71(-6.51%)
Jan 18, 2011 10.79 10.94 10.72 10.94 11,429 +0.14(+1.29%)
Jan 14, 2011 10.64 10.85 10.60 10.80 11,577 +0.29(+2.80%)
Jan 13, 2011 10.71 10.71 10.46 10.50 22,325 -0.25(-2.36%)
Jan 12, 2011 10.77 10.77 10.66 10.76 15,417 +0.10(+0.92%)
Jan 11, 2011 10.84 10.84 10.58 10.66 21,981 -0.16(-1.44%)
Jan 10, 2011 10.37 10.84 10.37 10.82 17,357 +0.28(+2.64%)
Jan 07, 2011 10.63 10.71 10.43 10.54 23,287 -0.03(-0.31%)
Jan 06, 2011 10.88 10.88 10.52 10.57 19,351 -0.34(-3.15%)
Jan 05, 2011 10.54 10.95 10.54 10.91 16,608 +0.40(+3.81%)
Jan 04, 2011 11.04 11.07 10.51 10.51 21,112 -0.52(-4.67%)
Jan 03, 2011 10.60 11.12 10.46 11.03 29,825 +0.72(+6.98%)
Dec 31, 2010 10.76 10.91 10.23 10.31 62,530 -0.52(-4.76%)
Dec 30, 2010 11.38 11.45 10.81 10.82 32,561 -0.54(-4.75%)
Dec 29, 2010 11.18 11.61 11.18 11.36 17,907 +0.03(+0.29%)
Dec 28, 2010 11.30 11.45 11.22 11.33 9,818 +0.01(+0.07%)
Dec 27, 2010 11.15 11.33 11.15 11.32 10,569 +0.10(+0.87%)
Dec 23, 2010 11.29 11.29 11.03 11.22 10,463 -0.02(-0.22%)
Dec 22, 2010 11.23 11.32 11.00 11.25 29,403 +0.28(+2.54%)
Dec 21, 2010 10.99 11.18 10.80 10.97 41,369 +0.09(+0.83%)
Dec 20, 2010 10.80 10.95 10.78 10.88 11,690 +0.18(+1.68%)
Dec 17, 2010 10.82 11.08 10.67 10.70 108,066 -0.08(-0.76%)
Dec 16, 2010 10.75 10.80 10.62 10.78 23,792 +0.17(+1.62%)
Dec 15, 2010 10.68 11.04 10.61 10.61 50,855 -0.06(-0.54%)
Dec 14, 2010 10.59 10.75 10.50 10.67 22,709 +0.14(+1.32%)
Dec 13, 2010 10.56 10.59 10.42 10.53 17,373 -0.02(-0.23%)
Dec 10, 2010 10.43 10.56 10.22 10.55 47,587 +0.11(+1.10%)
Dec 09, 2010 10.43 10.45 10.05 10.44 24,952 +0.13(+1.27%)
Dec 08, 2010 10.43 10.43 10.22 10.31 16,527 -0.12(-1.18%)
Dec 07, 2010 10.33 10.43 10.27 10.43 40,457 +0.25(+2.49%)
Dec 06, 2010 10.37 10.37 10.06 10.18 25,073 -0.25(-2.35%)
Dec 03, 2010 10.27 10.42 10.10 10.42 12,460 +0.15(+1.43%)
Dec 02, 2010 10.34 10.34 10.19 10.28 10,949 -0.03(-0.32%)
Dec 01, 2010 10.35 10.35 9.999 10.31 40,652 +0.04(+0.40%)
Nov 30, 2010 9.910 10.27 9.845 10.27 42,296 +0.06(+0.64%)
Nov 29, 2010 9.983 10.20 9.902 10.20 19,125 +0.15(+1.53%)
Nov 26, 2010 10.08 10.13 10.05 10.05 2,599 -0.16(-1.59%)
Nov 24, 2010 10.15 10.21 10.21 10.21 15,013 +0.17(+1.70%)
Nov 23, 2010 10.12 10.26 10.02 10.04 46,706 -0.24(-2.29%)
Nov 22, 2010 10.07 10.28 9.959 10.28 10,164 +0.11(+1.04%)
Nov 19, 2010 10.09 10.20 9.951 10.17 19,081 +0.10(+0.97%)
Nov 18, 2010 10.08 10.15 9.943 10.07 10,274 +0.14(+1.39%)
Nov 17, 2010 10.15 10.16 9.805 9.935 16,533 -0.21(-2.08%)
Nov 16, 2010 10.02 10.22 9.805 10.15 22,251 +0.01(+0.08%)
Nov 15, 2010 10.10 10.14 9.853 10.14 5,864 +0.10(+0.97%)
Nov 12, 2010 9.861 10.06 9.861 10.04 10,291 +0.05(+0.49%)
Nov 11, 2010 9.951 10.15 9.821 9.991 9,458 -0.11(-1.05%)
Nov 10, 2010 10.01 10.35 9.918 10.10 84,105 +0.02(+0.24%)
Nov 09, 2010 10.11 10.13 9.926 10.07 19,578 -0.23(-2.21%)
Nov 08, 2010 10.02 10.34 10.02 10.30 20,813 +0.22(+2.17%)
Nov 05, 2010 10.06 10.15 9.943 10.08 56,580 +0.02(+0.16%)
Nov 04, 2010 10.15 10.15 9.910 10.06 41,497 +0.08(+0.81%)
Nov 03, 2010 10.17 10.17 9.845 9.983 26,732 -0.18(-1.76%)
Nov 02, 2010 9.659 10.23 9.383 10.16 24,301 +0.67(+7.01%)
Nov 01, 2010 9.756 9.756 9.456 9.496 23,865 -0.20(-2.09%)
Oct 29, 2010 9.659 9.748 9.610 9.699 13,747 +0.04(+0.42%)
Oct 28, 2010 9.805 9.805 9.659 9.659 10,900 -0.02(-0.17%)
Oct 27, 2010 9.821 9.882 9.659 9.675 24,593 -0.19(-1.89%)
Oct 25, 2010 10.15 10.15 9.821 9.861 16,558 -0.24(-2.33%)
Oct 22, 2010 10.06 10.21 9.926 10.10 17,539 +0.19(+1.97%)
Oct 21, 2010 10.25 10.25 9.829 9.902 13,871 -0.32(-3.17%)
Oct 20, 2010 10.09 10.23 9.947 10.23 13,040 +0.24(+2.36%)
Oct 19, 2010 10.03 10.19 9.683 9.991 19,039 -0.25(-2.46%)
Oct 18, 2010 10.09 10.25 9.959 10.24 12,811 +0.19(+1.94%)
Oct 15, 2010 10.17 10.25 9.837 10.05 43,989 +0.04(+0.41%)
Oct 14, 2010 10.10 10.21 9.764 10.01 14,815 -0.07(-0.72%)
Oct 13, 2010 9.935 10.15 9.821 10.08 36,506 +0.18(+1.80%)
Oct 12, 2010 9.772 9.910 9.764 9.902 3,848 +0.07(+0.70%)
Oct 11, 2010 9.773 9.910 9.740 9.833 4,006 -0.13(-1.26%)
Oct 08, 2010 9.715 10.07 9.695 9.959 29,055 +0.16(+1.66%)
Oct 07, 2010 10.06 10.06 9.715 9.797 10,787 -0.15(-1.55%)
Oct 06, 2010 10.08 10.08 9.878 9.951 28,204 -0.07(-0.73%)
Oct 05, 2010 9.732 10.04 9.655 10.02 36,426 +0.45(+4.66%)
Oct 04, 2010 9.943 9.955 9.537 9.577 24,516 -0.37(-3.67%)
Oct 01, 2010 9.975 9.999 9.610 9.943 21,207 +0.09(+0.91%)
Sep 30, 2010 10.01 10.12 9.788 9.853 32,753 -0.10(-0.98%)
Sep 29, 2010 9.861 10.14 9.504 9.951 23,581 +0.02(+0.25%)
Sep 28, 2010 9.837 10.02 9.699 9.926 20,138 +0.11(+1.07%)
Sep 27, 2010 9.829 9.925 9.626 9.821 38,451 +0.02(+0.25%)
Sep 24, 2010 9.561 9.853 9.561 9.797 32,976 +0.37(+3.96%)
Sep 23, 2010 9.699 9.780 9.407 9.423 14,670 -0.36(-3.65%)
Sep 22, 2010 9.561 10.12 9.529 9.780 19,626 +0.19(+1.95%)
Sep 21, 2010 9.975 9.989 9.561 9.594 18,838 -0.42(-4.21%)
Sep 20, 2010 9.650 10.07 9.445 10.02 40,600 +0.37(+3.78%)
Sep 17, 2010 9.788 9.788 9.489 9.650 41,264 -0.16(-1.65%)
Sep 15, 2010 9.529 9.861 9.529 9.813 19,088 +0.27(+2.81%)
Sep 14, 2010 9.740 9.740 9.407 9.545 15,186 -0.19(-2.00%)
Sep 13, 2010 9.366 9.845 9.350 9.740 30,547 +0.50(+5.36%)
Sep 10, 2010 9.293 9.456 9.180 9.245 32,404 +0.00(+0.00%)
Sep 09, 2010 9.301 9.326 9.066 9.245 15,521 +0.13(+1.42%)
Sep 08, 2010 9.042 9.308 9.010 9.115 9,223 +0.13(+1.43%)
Sep 07, 2010 9.525 9.525 8.954 8.986 17,826 -0.56(-5.90%)
Sep 03, 2010 9.380 9.573 9.139 9.549 24,019 +0.27(+2.86%)
Sep 02, 2010 9.123 9.308 8.994 9.284 45,541 +0.11(+1.23%)
Sep 01, 2010 8.986 9.252 8.938 9.171 43,812 +0.37(+4.20%)
Aug 31, 2010 8.777 8.898 8.777 8.801 44,173 +0.02(+0.28%)
Aug 30, 2010 9.131 9.131 8.769 8.777 42,960 -0.42(-4.55%)
Aug 27, 2010 8.873 9.235 8.769 9.195 37,784 +0.41(+4.67%)
Aug 26, 2010 9.018 9.018 8.692 8.785 23,717 -0.23(-2.50%)
Aug 25, 2010 8.680 9.042 8.656 9.010 23,819 +0.24(+2.75%)
Aug 24, 2010 8.688 8.970 8.688 8.769 60,846 +0.10(+1.21%)
Aug 23, 2010 9.026 9.059 8.664 8.664 23,109 -0.32(-3.58%)
Aug 20, 2010 8.849 9.042 8.737 8.986 44,680 +0.13(+1.45%)
Aug 19, 2010 9.324 9.324 8.857 8.857 112,237 -0.52(-5.57%)
Aug 18, 2010 9.388 9.549 9.324 9.380 14,164 -0.06(-0.68%)
Aug 17, 2010 9.420 9.694 9.404 9.445 32,417 +0.16(+1.73%)
Aug 16, 2010 8.962 9.388 8.962 9.284 21,906 +0.26(+2.85%)
Aug 13, 2010 9.195 9.348 8.986 9.026 42,291 -0.23(-2.52%)
Aug 12, 2010 9.284 9.445 9.235 9.260 47,660 -0.08(-0.86%)
Aug 11, 2010 9.734 9.911 9.308 9.340 75,195 -0.59(-5.92%)
Aug 10, 2010 10.26 10.39 9.927 9.927 64,344 -0.48(-4.64%)
Aug 09, 2010 10.35 10.51 10.01 10.41 31,737 +0.17(+1.65%)
Aug 06, 2010 10.47 10.47 9.968 10.24 16,042 -0.24(-2.30%)
Aug 05, 2010 10.75 10.76 10.47 10.48 20,254 -0.38(-3.48%)
Aug 04, 2010 11.01 11.03 10.79 10.86 15,679 -0.10(-0.95%)
Aug 03, 2010 11.09 11.15 10.96 10.97 17,907 -0.12(-1.09%)
Aug 02, 2010 11.31 11.34 10.93 11.09 29,211 -0.04(-0.36%)
Jul 30, 2010 10.55 11.46 10.55 11.13 123,958 +0.39(+3.60%)
Jul 29, 2010 10.76 10.83 10.47 10.74 11,705 +0.11(+1.06%)
Jul 28, 2010 10.67 10.80 10.61 10.63 20,960 -0.09(-0.83%)
Jul 27, 2010 10.57 10.85 10.57 10.72 29,969 +0.26(+2.46%)
Jul 26, 2010 10.33 10.50 10.30 10.46 51,861 +0.24(+2.36%)
Jul 23, 2010 9.847 10.26 9.847 10.22 127,712 +0.28(+2.83%)
Jul 22, 2010 9.823 10.07 9.815 9.935 46,229 +0.27(+2.83%)
Jul 21, 2010 9.959 10.23 9.662 9.662 50,038 -0.19(-1.96%)
Jul 20, 2010 9.984 10.000 9.823 9.855 55,971 -0.13(-1.29%)
Jul 19, 2010 10.19 10.19 9.855 9.984 11,009 -0.14(-1.43%)
Jul 16, 2010 10.43 10.44 10.10 10.13 61,806 -0.43(-4.04%)
Jul 15, 2010 10.83 10.84 10.44 10.55 20,476 -0.23(-2.16%)
Jul 14, 2010 10.98 11.10 10.68 10.79 42,176 -0.56(-4.89%)
Jul 13, 2010 10.55 11.40 10.55 11.34 45,281 +1.00(+9.64%)
Jul 12, 2010 10.47 10.64 10.34 10.35 16,452 -0.14(-1.31%)
Jul 09, 2010 10.14 10.53 10.14 10.48 21,745 +0.29(+2.84%)
Jul 08, 2010 10.13 10.19 10.000 10.19 18,610 +0.16(+1.60%)
Jul 07, 2010 9.774 10.18 9.774 10.03 35,871 +0.23(+2.30%)
Jul 06, 2010 10.000 10.000 9.734 9.807 29,029 +0.02(+0.25%)
Jul 02, 2010 10.07 10.07 9.774 9.782 13,703 -0.19(-1.86%)
Jul 01, 2010 9.943 10.05 9.718 9.968 21,610 +0.01(+0.08%)
Jun 30, 2010 10.03 10.25 9.943 9.959 28,546 -0.07(-0.72%)
Jun 29, 2010 10.29 10.32 9.984 10.03 44,772 -0.47(-4.52%)
Jun 25, 2010 10.27 10.51 10.10 10.51 246,671 +0.25(+2.43%)
Jun 24, 2010 10.72 10.72 10.25 10.26 79,167 -0.55(-5.06%)
Jun 23, 2010 10.61 10.87 10.59 10.80 20,404 +0.14(+1.36%)
Jun 22, 2010 11.14 11.18 10.66 10.66 31,680 -0.41(-3.71%)
Jun 21, 2010 11.27 11.32 10.98 11.07 37,760 -0.14(-1.22%)
Jun 18, 2010 11.13 11.23 11.02 11.21 77,401 +0.16(+1.46%)
Jun 17, 2010 11.10 11.27 11.01 11.05 13,571 -0.04(-0.36%)
Jun 16, 2010 11.01 11.33 11.01 11.09 21,188 -0.06(-0.51%)
Jun 15, 2010 10.95 11.19 10.92 11.14 68,210 +0.24(+2.21%)
Jun 14, 2010 11.15 11.30 10.75 10.90 47,620 -0.10(-0.95%)
Jun 11, 2010 10.80 11.08 10.66 11.01 52,108 -0.03(-0.29%)
Jun 10, 2010 10.84 11.06 10.68 11.04 27,413 +0.35(+3.24%)
Jun 09, 2010 11.05 11.05 10.60 10.69 65,230 -0.23(-2.06%)
Jun 08, 2010 11.05 11.05 10.59 10.92 60,779 -0.05(-0.44%)
Jun 07, 2010 10.86 11.20 10.86 10.97 72,873 +0.19(+1.79%)
Jun 04, 2010 11.39 11.39 10.76 10.77 143,646 -1.04(-8.79%)
Jun 03, 2010 11.70 11.94 11.59 11.81 41,293 +0.06(+0.55%)
Jun 02, 2010 11.46 11.76 11.23 11.75 50,443 +0.30(+2.58%)
Jun 01, 2010 11.89 11.94 11.45 11.45 69,603 -0.54(-4.53%)
May 28, 2010 12.29 12.17 11.89 11.99 74,901 -0.30(-2.41%)
May 27, 2010 12.24 12.35 11.98 12.29 32,382 +0.33(+2.74%)
May 26, 2010 12.02 12.38 11.96 11.96 58,328 +0.02(+0.13%)
May 25, 2010 11.69 12.26 11.69 11.95 78,402 -0.07(-0.60%)
May 24, 2010 12.08 12.74 12.02 12.02 24,096 -0.07(-0.59%)
May 21, 2010 11.59 12.38 11.59 12.09 49,825 +0.18(+1.54%)
May 20, 2010 12.03 12.42 11.79 11.91 46,382 -0.74(-5.82%)
May 19, 2010 12.62 12.74 12.39 12.64 24,700 -0.01(-0.06%)
May 18, 2010 12.94 12.94 12.57 12.65 19,421 -0.06(-0.50%)
May 17, 2010 12.71 12.86 12.46 12.71 38,624 +0.14(+1.08%)
May 14, 2010 12.76 12.76 12.48 12.58 14,588 -0.26(-1.99%)
May 13, 2010 13.18 13.18 12.77 12.83 19,798 -0.54(-4.06%)
May 12, 2010 12.67 13.45 12.66 13.38 40,644 +0.50(+3.91%)
May 11, 2010 12.75 12.92 12.63 12.87 18,674 +0.04(+0.31%)
May 10, 2010 12.71 13.01 12.31 12.83 46,835 +0.81(+6.71%)
May 07, 2010 12.86 12.86 11.99 12.03 40,647 -0.84(-6.52%)
May 06, 2010 13.89 13.89 12.27 12.86 31,924 -1.09(-7.79%)
May 05, 2010 14.38 14.40 13.93 13.95 23,873 -0.37(-2.57%)
May 04, 2010 14.36 14.53 14.18 14.32 42,460 -0.26(-1.81%)
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.