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

Southside Bancshares (NQ: SBSI )

26.81 -0.05 (-0.19%)
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 (%)
May 31, 2007 8.998 9.035 8.928 8.936 21,958 -0.02(-0.28%)
May 30, 2007 8.890 9.081 8.890 8.961 25,058 +0.00(+0.05%)
May 29, 2007 8.853 9.002 8.853 8.957 34,175 +0.04(+0.42%)
May 25, 2007 9.081 9.093 8.861 8.919 28,463 -0.01(-0.09%)
May 24, 2007 8.915 8.940 8.882 8.928 60,954 +0.01(+0.14%)
May 23, 2007 9.056 9.056 8.870 8.915 43,230 -0.13(-1.46%)
May 22, 2007 8.969 9.060 8.944 9.048 34,669 +0.16(+1.77%)
May 21, 2007 9.085 9.085 8.853 8.890 103,122 -0.02(-0.28%)
May 18, 2007 8.952 9.035 8.829 8.915 36,478 +0.02(+0.23%)
May 17, 2007 8.903 8.952 8.890 8.895 34,869 -0.04(-0.46%)
May 16, 2007 8.911 8.944 8.849 8.936 75,497 +0.05(+0.56%)
May 15, 2007 8.890 8.936 8.539 8.886 186,339 -0.01(-0.09%)
May 14, 2007 8.957 8.957 8.886 8.895 39,169 -0.09(-0.97%)
May 11, 2007 8.969 9.019 8.895 8.981 28,516 +0.09(+1.02%)
May 10, 2007 9.077 9.077 8.853 8.890 101,898 -0.26(-2.85%)
May 09, 2007 9.077 9.163 9.019 9.151 20,263 -0.00(-0.05%)
May 08, 2007 9.097 9.159 8.981 9.155 71,814 +0.03(+0.32%)
May 07, 2007 9.077 9.188 8.986 9.126 102,474 +0.22(+2.49%)
May 04, 2007 8.841 9.042 8.762 8.904 144,564 +0.10(+1.12%)
May 03, 2007 8.849 8.869 8.771 8.806 29,488 -0.03(-0.31%)
May 02, 2007 8.770 8.908 8.770 8.833 60,980 +0.05(+0.54%)
May 01, 2007 8.751 8.829 8.668 8.786 203,860 +0.02(+0.27%)
Apr 30, 2007 9.058 9.058 8.747 8.762 219,116 -0.32(-3.47%)
Apr 27, 2007 9.014 9.117 9.014 9.077 78,706 +0.02(+0.22%)
Apr 26, 2007 9.042 9.101 8.972 9.058 94,246 -0.01(-0.09%)
Apr 25, 2007 9.074 9.117 9.018 9.066 121,007 +0.01(+0.09%)
Apr 24, 2007 9.077 9.105 9.007 9.058 52,580 +0.01(+0.09%)
Apr 23, 2007 9.196 9.286 8.959 9.050 75,169 +0.02(+0.17%)
Apr 20, 2007 9.259 9.452 9.022 9.034 54,786 -0.06(-0.65%)
Apr 19, 2007 9.034 9.196 8.979 9.093 114,492 -0.02(-0.17%)
Apr 18, 2007 9.200 9.255 9.050 9.109 19,407 -0.12(-1.28%)
Apr 17, 2007 9.255 9.255 9.148 9.227 12,168 -0.03(-0.30%)
Apr 16, 2007 9.255 9.263 9.180 9.255 27,680 +0.05(+0.56%)
Apr 13, 2007 8.963 9.227 8.900 9.204 32,542 +0.21(+2.32%)
Apr 12, 2007 8.940 8.995 8.869 8.995 32,403 +0.03(+0.35%)
Apr 11, 2007 9.089 9.144 8.916 8.963 31,913 -0.09(-1.00%)
Apr 10, 2007 9.054 9.085 9.018 9.054 41,549 +0.08(+0.88%)
Apr 09, 2007 9.121 9.121 8.857 8.975 24,204 -0.18(-1.98%)
Apr 05, 2007 9.176 9.251 9.123 9.156 18,762 -0.02(-0.26%)
Apr 04, 2007 9.235 9.314 9.133 9.180 14,882 -0.07(-0.72%)
Apr 03, 2007 9.007 9.306 8.971 9.247 47,979 +0.25(+2.80%)
Apr 02, 2007 9.022 9.109 8.940 8.995 43,217 -0.03(-0.31%)
Mar 30, 2007 9.054 9.093 8.888 9.022 44,187 +0.01(+0.13%)
Mar 29, 2007 8.888 9.038 8.853 9.011 32,591 +0.15(+1.69%)
Mar 28, 2007 8.892 8.941 8.822 8.861 22,444 -0.09(-1.06%)
Mar 27, 2007 8.983 8.983 8.881 8.955 21,476 -0.07(-0.83%)
Mar 26, 2007 9.097 9.101 8.888 9.030 27,461 -0.05(-0.52%)
Mar 23, 2007 9.196 9.207 8.971 9.077 47,288 -0.17(-1.87%)
Mar 22, 2007 9.251 9.389 9.140 9.251 44,827 +0.05(+0.51%)
Mar 21, 2007 9.168 9.270 9.101 9.204 36,382 +0.07(+0.73%)
Mar 20, 2007 8.948 9.231 8.948 9.137 70,679 +0.19(+2.16%)
Mar 19, 2007 8.778 9.050 8.778 8.944 82,690 +0.13(+1.43%)
Mar 16, 2007 8.971 8.971 8.672 8.818 177,198 -0.16(-1.76%)
Mar 15, 2007 8.908 8.975 8.861 8.975 19,211 +0.08(+0.93%)
Mar 14, 2007 8.664 8.920 8.640 8.892 51,531 +0.22(+2.59%)
Mar 13, 2007 9.156 9.152 8.621 8.668 98,946 -0.49(-5.33%)
Mar 12, 2007 9.290 9.290 9.089 9.156 20,402 -0.09(-1.02%)
Mar 09, 2007 9.314 9.337 9.137 9.251 45,160 +0.03(+0.34%)
Mar 08, 2007 9.176 9.278 9.097 9.219 56,747 +0.04(+0.47%)
Mar 07, 2007 8.798 9.180 8.786 9.176 75,918 +0.06(+0.65%)
Mar 06, 2007 8.802 9.144 8.684 9.117 39,211 +0.43(+4.94%)
Mar 05, 2007 8.703 8.837 8.676 8.688 55,045 -0.11(-1.25%)
Mar 02, 2007 9.054 9.054 8.766 8.798 86,301 -0.27(-2.95%)
Mar 01, 2007 9.176 9.621 8.940 9.066 45,780 -0.20(-2.17%)
Feb 28, 2007 9.649 9.708 9.255 9.267 73,760 -0.09(-1.01%)
Feb 27, 2007 9.975 9.975 9.345 9.361 76,984 -0.65(-6.49%)
Feb 26, 2007 10.18 10.24 9.964 10.01 51,432 -0.19(-1.89%)
Feb 23, 2007 10.14 10.24 10.14 10.20 75,253 +0.07(+0.70%)
Feb 22, 2007 9.979 10.14 9.952 10.13 44,756 +0.18(+1.82%)
Feb 21, 2007 9.834 9.999 9.834 9.952 41,625 +0.06(+0.56%)
Feb 20, 2007 9.727 9.964 9.617 9.897 18,955 +0.17(+1.70%)
Feb 16, 2007 9.523 9.731 9.523 9.731 89,193 +0.21(+2.23%)
Feb 15, 2007 9.499 9.554 9.452 9.519 40,881 -0.02(-0.25%)
Feb 14, 2007 9.664 9.672 9.507 9.542 30,851 -0.17(-1.70%)
Feb 13, 2007 9.688 9.708 9.645 9.708 13,838 +0.02(+0.16%)
Feb 12, 2007 9.696 9.778 9.617 9.692 13,965 -0.00(-0.04%)
Feb 09, 2007 9.652 9.778 9.651 9.696 72,868 +0.02(+0.20%)
Feb 08, 2007 9.566 9.712 9.542 9.676 17,287 +0.11(+1.19%)
Feb 07, 2007 9.538 9.621 9.456 9.562 46,879 -0.04(-0.37%)
Feb 06, 2007 9.570 9.597 9.456 9.597 11,040 +0.04(+0.37%)
Feb 05, 2007 9.495 9.582 9.349 9.562 39,365 +0.06(+0.58%)
Feb 02, 2007 9.550 9.613 9.507 9.507 19,326 -0.00(-0.04%)
Feb 01, 2007 9.413 9.550 9.400 9.511 29,033 +0.10(+1.09%)
Jan 31, 2007 9.326 9.542 9.192 9.408 91,963 +0.05(+0.55%)
Jan 30, 2007 9.251 9.523 9.231 9.357 59,799 +0.11(+1.15%)
Jan 29, 2007 9.160 9.326 9.160 9.251 11,327 +0.13(+1.38%)
Jan 26, 2007 9.168 9.204 8.936 9.125 29,234 +0.04(+0.48%)
Jan 25, 2007 9.373 9.452 9.048 9.081 39,866 -0.31(-3.31%)
Jan 24, 2007 9.290 9.393 9.278 9.393 15,385 +0.13(+1.36%)
Jan 23, 2007 9.259 9.314 9.219 9.267 40,122 +0.01(+0.13%)
Jan 22, 2007 9.365 9.404 9.200 9.255 59,850 -0.22(-2.37%)
Jan 19, 2007 9.408 9.479 9.357 9.479 9,207 +0.08(+0.88%)
Jan 18, 2007 9.609 9.609 9.385 9.396 44,906 -0.24(-2.53%)
Jan 17, 2007 9.613 9.806 9.586 9.641 18,973 +0.02(+0.20%)
Jan 16, 2007 9.826 9.826 9.621 9.621 26,789 -0.19(-1.89%)
Jan 12, 2007 9.731 9.826 9.719 9.806 18,236 +0.05(+0.52%)
Jan 11, 2007 9.605 9.853 9.605 9.755 32,901 +0.19(+1.93%)
Jan 10, 2007 9.554 9.645 9.546 9.570 15,311 -0.06(-0.65%)
Jan 09, 2007 9.652 9.700 9.546 9.633 37,938 -0.04(-0.37%)
Jan 08, 2007 9.841 9.877 9.511 9.668 53,834 -0.18(-1.80%)
Jan 05, 2007 10.09 10.09 9.798 9.845 52,415 -0.33(-3.29%)
Jan 04, 2007 9.830 10.25 9.782 10.18 45,505 +0.31(+3.15%)
Jan 03, 2007 10.23 10.25 9.802 9.869 35,364 -0.26(-2.60%)
Dec 29, 2006 10.31 10.31 10.02 10.13 64,187 -0.07(-0.69%)
Dec 28, 2006 10.21 10.36 10.14 10.20 36,024 +0.00(+0.04%)
Dec 27, 2006 9.975 10.25 9.975 10.20 39,599 +0.35(+3.60%)
Dec 26, 2006 9.625 9.908 9.625 9.845 25,519 +0.15(+1.54%)
Dec 22, 2006 9.688 9.782 9.652 9.696 5,921 -0.07(-0.73%)
Dec 21, 2006 9.735 9.861 9.684 9.767 35,120 +0.08(+0.85%)
Dec 20, 2006 9.688 9.743 9.657 9.684 47,806 -0.03(-0.28%)
Dec 19, 2006 9.747 9.814 9.712 9.712 39,058 -0.08(-0.80%)
Dec 18, 2006 9.928 9.956 9.751 9.790 30,293 -0.14(-1.43%)
Dec 15, 2006 10.18 10.24 9.932 9.932 82,969 -0.23(-2.25%)
Dec 14, 2006 9.936 10.23 9.936 10.16 59,012 +0.32(+3.24%)
Dec 13, 2006 9.885 9.914 9.798 9.841 59,474 +0.07(+0.68%)
Dec 12, 2006 9.865 9.869 9.775 9.775 19,128 -0.04(-0.40%)
Dec 11, 2006 9.688 9.893 9.652 9.814 26,560 +0.19(+2.01%)
Dec 08, 2006 9.865 9.956 9.605 9.621 77,061 -0.21(-2.12%)
Dec 07, 2006 9.975 10.10 9.830 9.830 50,236 -0.20(-2.00%)
Dec 06, 2006 10.11 10.24 9.971 10.03 151,613 -0.07(-0.66%)
Dec 05, 2006 10.26 10.26 10.05 10.10 75,306 -0.12(-1.19%)
Dec 04, 2006 10.16 10.43 10.05 10.22 93,573 +0.11(+1.13%)
Dec 01, 2006 10.12 10.21 9.836 10.11 47,648 -0.11(-1.04%)
Nov 30, 2006 10.14 10.41 10.14 10.21 41,135 +0.09(+0.93%)
Nov 29, 2006 10.06 10.19 10.05 10.12 29,813 +0.09(+0.90%)
Nov 28, 2006 9.971 10.19 9.948 10.03 39,475 -0.01(-0.12%)
Nov 27, 2006 10.33 10.33 10.02 10.04 67,048 -0.33(-3.19%)
Nov 24, 2006 10.46 10.55 10.35 10.37 9,362 -0.21(-2.01%)
Nov 22, 2006 10.79 10.83 10.58 10.58 34,084 -0.21(-1.97%)
Nov 21, 2006 10.57 10.83 10.53 10.79 27,515 +0.21(+1.97%)
Nov 20, 2006 10.69 10.72 10.56 10.59 34,457 -0.15(-1.43%)
Nov 17, 2006 10.81 10.81 10.67 10.74 37,976 -0.07(-0.66%)
Nov 16, 2006 10.74 10.82 10.61 10.81 39,000 +0.11(+0.99%)
Nov 15, 2006 10.66 10.92 10.61 10.70 113,725 -0.06(-0.51%)
Nov 14, 2006 10.49 10.77 10.38 10.76 45,152 +0.27(+2.59%)
Nov 13, 2006 10.37 10.70 10.37 10.49 69,659 +0.05(+0.45%)
Nov 10, 2006 10.15 10.46 10.15 10.44 30,958 +0.22(+2.20%)
Nov 09, 2006 10.62 10.62 10.16 10.22 23,901 -0.41(-3.89%)
Nov 08, 2006 10.20 10.68 10.20 10.63 42,263 +0.33(+3.25%)
Nov 07, 2006 10.19 10.49 10.19 10.29 45,642 +0.06(+0.62%)
Nov 06, 2006 10.24 10.25 10.18 10.23 168,098 +0.04(+0.39%)
Nov 03, 2006 10.23 10.25 10.15 10.19 21,459 -0.02(-0.23%)
Nov 02, 2006 10.02 10.24 10.01 10.22 20,473 +0.17(+1.69%)
Nov 01, 2006 10.24 10.24 9.980 10.05 80,501 -0.17(-1.66%)
Oct 31, 2006 10.23 10.24 10.18 10.22 9,646 -0.00(-0.04%)
Oct 30, 2006 10.11 10.25 10.11 10.22 31,029 +0.06(+0.62%)
Oct 27, 2006 10.24 10.24 10.15 10.16 14,747 -0.08(-0.81%)
Oct 26, 2006 10.15 10.24 10.11 10.24 22,236 +0.13(+1.29%)
Oct 25, 2006 10.14 10.24 10.05 10.11 9,705 -0.07(-0.66%)
Oct 24, 2006 10.25 10.30 10.14 10.18 23,127 -0.15(-1.41%)
Oct 23, 2006 10.24 10.32 10.10 10.32 13,132 +0.02(+0.23%)
Oct 20, 2006 10.38 10.38 10.26 10.30 17,726 -0.08(-0.76%)
Oct 19, 2006 10.42 10.42 10.33 10.38 38,274 -0.04(-0.38%)
Oct 18, 2006 10.40 10.44 10.24 10.42 10,324 +0.05(+0.49%)
Oct 17, 2006 10.30 10.41 10.24 10.37 31,976 -0.07(-0.68%)
Oct 16, 2006 10.32 10.50 10.32 10.44 40,706 +0.17(+1.65%)
Oct 13, 2006 10.20 10.35 10.11 10.27 56,193 +0.13(+1.24%)
Oct 12, 2006 10.10 10.21 10.09 10.14 58,263 +0.05(+0.47%)
Oct 11, 2006 10.15 10.15 10.06 10.09 32,052 -0.13(-1.31%)
Oct 10, 2006 10.32 10.32 10.19 10.23 14,313 -0.13(-1.26%)
Oct 09, 2006 10.37 10.39 10.32 10.36 50,330 -0.07(-0.68%)
Oct 06, 2006 10.32 10.43 10.32 10.43 16,215 +0.03(+0.30%)
Oct 05, 2006 10.27 10.40 10.24 10.40 108,547 +0.09(+0.88%)
Oct 04, 2006 10.04 10.31 10.04 10.31 42,509 +0.26(+2.63%)
Oct 03, 2006 9.944 10.09 9.944 10.04 131,484 +0.08(+0.83%)
Oct 02, 2006 10.28 10.31 9.952 9.960 57,105 -0.55(-5.25%)
Sep 29, 2006 10.45 10.63 10.45 10.51 66,650 +0.10(+0.95%)
Sep 28, 2006 10.61 10.81 10.37 10.41 31,725 -0.16(-1.53%)
Sep 27, 2006 10.31 10.58 10.31 10.57 23,914 +0.19(+1.82%)
Sep 26, 2006 10.28 10.46 10.25 10.38 18,818 +0.15(+1.46%)
Sep 25, 2006 10.09 10.26 10.09 10.24 32,550 +0.13(+1.25%)
Sep 22, 2006 10.29 10.37 9.818 10.11 47,816 -0.26(-2.51%)
Sep 21, 2006 10.53 10.64 10.37 10.37 21,824 -0.10(-0.98%)
Sep 20, 2006 10.16 10.49 10.13 10.47 28,470 +0.43(+4.27%)
Sep 19, 2006 10.17 10.20 9.786 10.04 23,559 -0.18(-1.73%)
Sep 18, 2006 9.991 10.23 9.991 10.22 19,846 +0.02(+0.19%)
Sep 15, 2006 10.16 10.24 10.04 10.20 249,788 +0.12(+1.17%)
Sep 14, 2006 9.782 10.08 9.759 10.08 125,410 +0.22(+2.28%)
Sep 13, 2006 9.877 9.944 9.755 9.857 62,239 +0.01(+0.12%)
Sep 12, 2006 9.719 9.881 9.688 9.845 45,023 +0.20(+2.12%)
Sep 11, 2006 9.582 9.747 9.582 9.641 16,312 +0.05(+0.49%)
Sep 08, 2006 9.668 9.668 9.491 9.593 14,676 -0.09(-0.94%)
Sep 07, 2006 9.723 9.822 9.680 9.684 23,107 -0.04(-0.41%)
Sep 06, 2006 9.775 9.818 9.723 9.723 26,921 -0.12(-1.20%)
Sep 05, 2006 9.830 9.865 9.830 9.841 38,746 +0.06(+0.64%)
Sep 01, 2006 9.845 9.885 9.775 9.778 69,250 -0.07(-0.68%)
Aug 31, 2006 9.786 9.872 9.786 9.845 48,903 +0.06(+0.56%)
Aug 30, 2006 9.826 9.889 9.786 9.790 53,913 -0.09(-0.96%)
Aug 29, 2006 9.834 9.916 9.731 9.885 88,807 +0.04(+0.40%)
Aug 28, 2006 9.905 9.931 9.841 9.845 33,048 +0.01(+0.08%)
Aug 25, 2006 9.905 9.908 9.810 9.838 8,638 +0.00(+0.04%)
Aug 24, 2006 10.01 10.04 9.826 9.834 75,182 -0.20(-2.00%)
Aug 23, 2006 10.04 10.14 9.991 10.03 40,897 -0.00(-0.04%)
Aug 22, 2006 9.893 10.06 9.893 10.04 31,991 +0.09(+0.91%)
Aug 21, 2006 10.09 10.09 9.936 9.948 34,523 -0.14(-1.41%)
Aug 18, 2006 10.18 10.18 9.834 10.09 28,429 +0.03(+0.27%)
Aug 17, 2006 10.08 10.23 10.02 10.06 62,770 -0.07(-0.74%)
Aug 16, 2006 10.06 10.23 10.03 10.14 26,469 +0.13(+1.34%)
Aug 15, 2006 9.810 10.00 9.609 10.00 25,509 +0.26(+2.71%)
Aug 14, 2006 9.747 9.905 9.731 9.739 44,365 -0.01(-0.09%)
Aug 11, 2006 9.964 9.964 9.704 9.748 8,191 -0.28(-2.78%)
Aug 10, 2006 9.550 10.05 9.550 10.03 15,662 +0.38(+3.96%)
Aug 09, 2006 9.810 9.810 9.601 9.645 29,650 -0.02(-0.24%)
Aug 08, 2006 9.660 9.901 9.637 9.668 58,882 -0.06(-0.61%)
Aug 07, 2006 9.649 9.739 9.562 9.727 62,506 -0.02(-0.20%)
Aug 04, 2006 10.16 10.22 9.668 9.747 82,769 -0.34(-3.40%)
Aug 03, 2006 9.885 10.13 9.798 10.09 49,954 +0.03(+0.27%)
Aug 02, 2006 9.826 10.06 9.822 10.06 38,787 +0.37(+3.82%)
Aug 01, 2006 9.778 9.778 9.495 9.692 39,061 -0.17(-1.76%)
Jul 31, 2006 9.649 9.905 9.353 9.865 64,001 +0.02(+0.20%)
Jul 28, 2006 9.519 10.03 9.495 9.845 57,704 +0.43(+4.52%)
Jul 27, 2006 9.826 9.826 9.310 9.420 47,829 -0.41(-4.13%)
Jul 26, 2006 9.715 9.857 9.511 9.826 23,503 +0.01(+0.08%)
Jul 25, 2006 9.452 9.841 9.385 9.818 36,976 +0.37(+3.87%)
Jul 24, 2006 9.168 9.452 9.168 9.452 29,188 +0.29(+3.18%)
Jul 21, 2006 9.255 9.255 9.022 9.160 25,674 -0.10(-1.06%)
Jul 20, 2006 9.452 9.452 9.244 9.259 53,674 -0.19(-2.04%)
Jul 19, 2006 9.101 9.463 9.101 9.452 34,559 +0.43(+4.76%)
Jul 18, 2006 8.959 9.089 8.873 9.022 34,955 +0.13(+1.51%)
Jul 17, 2006 8.873 9.424 8.861 8.888 81,255 -0.06(-0.66%)
Jul 14, 2006 8.936 9.058 8.861 8.948 121,982 -0.06(-0.61%)
Jul 13, 2006 9.231 9.255 8.920 9.003 105,383 -0.26(-2.76%)
Jul 12, 2006 9.310 9.400 9.250 9.259 31,783 -0.12(-1.30%)
Jul 11, 2006 9.471 9.573 9.243 9.381 81,730 -0.14(-1.49%)
Jul 10, 2006 9.704 9.826 9.452 9.523 95,237 -0.09(-0.94%)
Jul 07, 2006 9.452 10.03 9.263 9.613 247,919 +0.16(+1.67%)
Jul 06, 2006 9.196 9.456 9.148 9.456 112,034 +0.33(+3.67%)
Jul 05, 2006 8.849 9.294 8.849 9.121 97,428 +0.06(+0.61%)
Jul 03, 2006 8.723 9.066 8.723 9.066 49,964 +0.28(+3.14%)
Jun 30, 2006 8.995 9.038 8.652 8.790 354,770 -0.17(-1.93%)
Jun 29, 2006 8.585 8.963 8.585 8.963 181,302 +0.38(+4.40%)
Jun 28, 2006 8.436 8.609 8.432 8.585 85,595 +0.07(+0.83%)
Jun 27, 2006 8.585 8.656 8.475 8.514 91,199 -0.09(-1.10%)
Jun 26, 2006 8.538 8.609 8.495 8.609 71,606 +0.16(+1.86%)
Jun 23, 2006 8.436 8.841 8.396 8.451 130,121 -0.06(-0.74%)
Jun 22, 2006 8.569 8.569 8.384 8.514 38,185 -0.13(-1.50%)
Jun 21, 2006 8.451 8.707 8.451 8.644 96,473 +0.25(+3.00%)
Jun 20, 2006 8.140 8.441 8.140 8.392 77,096 +0.18(+2.21%)
Jun 19, 2006 8.625 8.648 8.191 8.211 52,323 -0.39(-4.49%)
Jun 16, 2006 9.007 9.058 8.443 8.597 472,119 -0.45(-5.00%)
Jun 15, 2006 8.526 9.182 8.467 9.050 316,352 +0.65(+7.74%)
Jun 14, 2006 8.333 8.416 8.180 8.400 212,050 +0.14(+1.72%)
Jun 13, 2006 7.975 8.329 7.975 8.258 117,968 +0.24(+2.95%)
Jun 12, 2006 7.868 8.109 7.758 8.022 109,977 +0.21(+2.72%)
Jun 09, 2006 7.809 7.880 7.664 7.809 83,492 -0.06(-0.80%)
Jun 08, 2006 7.589 7.931 7.475 7.872 49,192 +0.33(+4.39%)
Jun 07, 2006 7.569 7.750 7.510 7.542 99,843 +0.03(+0.42%)
Jun 06, 2006 7.526 7.561 7.494 7.510 21,469 -0.07(-0.88%)
Jun 05, 2006 7.782 7.845 7.530 7.577 89,891 -0.26(-3.37%)
Jun 02, 2006 7.782 7.876 7.715 7.841 57,348 +0.00(+0.05%)
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.