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 30, 2008 9.167 9.295 9.002 9.052 116,309 -0.09(-1.00%)
May 29, 2008 8.923 9.167 8.923 9.143 119,891 +0.19(+2.12%)
May 28, 2008 8.911 8.967 8.853 8.952 116,454 +0.06(+0.70%)
May 27, 2008 8.911 8.994 8.696 8.890 162,185 +0.00(+0.00%)
May 26, 2008 8.977 9.097 8.816 8.890 83,675 +0.00(+0.00%)
May 23, 2008 8.977 9.097 8.816 8.890 83,675 -0.15(-1.65%)
May 22, 2008 8.936 9.039 8.766 9.039 137,073 +0.14(+1.58%)
May 21, 2008 9.076 9.167 8.770 8.899 200,198 -0.09(-0.97%)
May 20, 2008 8.940 9.171 8.940 8.985 305,414 -0.01(-0.14%)
May 19, 2008 9.002 9.304 8.919 8.998 315,794 +0.02(+0.23%)
May 16, 2008 9.486 9.498 8.799 8.977 312,802 -0.43(-4.53%)
May 15, 2008 9.440 9.581 9.345 9.403 136,062 -0.05(-0.52%)
May 14, 2008 9.552 9.655 9.448 9.453 68,415 -0.07(-0.70%)
May 13, 2008 9.688 9.692 9.511 9.519 98,826 -0.12(-1.24%)
May 12, 2008 9.403 9.709 9.335 9.639 150,173 +0.29(+3.14%)
May 09, 2008 9.436 9.614 9.295 9.345 363,327 -0.17(-1.82%)
May 08, 2008 9.494 9.800 9.399 9.519 175,455 +0.04(+0.44%)
May 07, 2008 10.06 10.13 9.448 9.477 190,955 -0.60(-5.91%)
May 06, 2008 9.899 10.14 9.879 10.07 220,115 +0.13(+1.29%)
May 05, 2008 10.00 10.13 9.879 9.945 149,358 -0.07(-0.74%)
May 02, 2008 10.28 10.30 9.887 10.02 159,593 -0.13(-1.26%)
May 01, 2008 9.974 10.15 9.974 10.15 157,206 +0.17(+1.70%)
Apr 30, 2008 9.829 10.18 9.829 9.978 237,213 +0.00(+0.04%)
Apr 29, 2008 10.22 10.22 9.837 9.974 115,745 -0.24(-2.31%)
Apr 28, 2008 10.10 10.33 10.08 10.21 60,817 +0.08(+0.77%)
Apr 25, 2008 9.957 10.23 9.788 10.13 138,916 +0.21(+2.08%)
Apr 24, 2008 9.949 10.02 9.668 9.924 189,230 -0.00(-0.04%)
Apr 23, 2008 9.903 10.08 9.796 9.928 154,727 +0.07(+0.71%)
Apr 22, 2008 9.816 9.924 9.618 9.858 105,608 -0.02(-0.25%)
Apr 21, 2008 10.07 10.16 9.821 9.883 162,643 -0.25(-2.45%)
Apr 18, 2008 9.928 10.30 9.920 10.13 197,346 +0.41(+4.17%)
Apr 17, 2008 9.759 9.821 9.448 9.726 107,724 +0.08(+0.86%)
Apr 16, 2008 9.341 9.812 9.254 9.643 160,418 +0.48(+5.28%)
Apr 15, 2008 9.411 9.511 9.024 9.159 396,669 -0.21(-2.21%)
Apr 14, 2008 9.531 9.845 9.333 9.366 135,842 -0.17(-1.82%)
Apr 11, 2008 9.544 9.742 9.527 9.539 77,629 -0.28(-2.86%)
Apr 10, 2008 9.936 10.02 9.763 9.821 74,435 -0.14(-1.37%)
Apr 09, 2008 10.41 10.41 9.887 9.957 108,855 -0.44(-4.22%)
Apr 08, 2008 10.10 10.43 9.672 10.40 121,361 +0.04(+0.40%)
Apr 07, 2008 10.54 10.75 10.15 10.35 184,645 -0.11(-1.03%)
Apr 04, 2008 10.54 10.69 10.31 10.46 334,604 +0.14(+1.32%)
Apr 03, 2008 10.13 10.34 10.13 10.33 111,603 +0.13(+1.30%)
Apr 02, 2008 10.31 10.33 10.09 10.19 66,744 -0.14(-1.32%)
Apr 01, 2008 10.14 10.33 9.982 10.33 105,037 +0.38(+3.78%)
Mar 31, 2008 9.920 10.00 9.643 9.953 225,254 +0.06(+0.59%)
Mar 28, 2008 10.20 10.20 9.676 9.895 108,038 -0.25(-2.49%)
Mar 27, 2008 9.936 10.34 9.870 10.15 131,511 +0.24(+2.42%)
Mar 26, 2008 9.920 9.986 9.841 9.907 108,759 -0.04(-0.37%)
Mar 25, 2008 9.862 9.957 9.783 9.945 89,489 +0.10(+1.05%)
Mar 24, 2008 9.734 10.06 9.668 9.841 149,557 +0.16(+1.62%)
Mar 21, 2008 9.403 9.717 9.287 9.684 570,949 +0.00(+0.00%)
Mar 20, 2008 9.403 9.717 9.287 9.684 570,949 +0.55(+5.97%)
Mar 19, 2008 9.382 9.382 9.072 9.138 237,929 -0.24(-2.60%)
Mar 18, 2008 8.998 9.411 8.894 9.382 224,137 +0.58(+6.58%)
Mar 17, 2008 8.890 9.085 8.803 8.803 195,414 -0.16(-1.80%)
Mar 14, 2008 9.246 9.246 8.857 8.965 79,958 -0.18(-1.99%)
Mar 13, 2008 9.027 9.167 8.932 9.147 153,581 -0.00(-0.05%)
Mar 12, 2008 9.188 9.283 9.039 9.151 130,084 +0.05(+0.59%)
Mar 11, 2008 8.969 9.122 8.712 9.097 193,194 +0.41(+4.76%)
Mar 10, 2008 8.762 8.803 8.626 8.684 128,343 -0.03(-0.33%)
Mar 07, 2008 8.684 8.890 8.684 8.712 60,299 +0.03(+0.33%)
Mar 06, 2008 8.729 8.824 8.621 8.684 99,995 -0.06(-0.71%)
Mar 05, 2008 8.791 8.857 8.613 8.746 126,882 +0.01(+0.14%)
Mar 04, 2008 8.555 8.741 8.440 8.733 78,826 +0.07(+0.81%)
Mar 03, 2008 8.555 8.684 8.477 8.663 102,800 +0.07(+0.87%)
Feb 29, 2008 8.535 8.684 8.419 8.588 100,984 -0.07(-0.76%)
Feb 28, 2008 8.774 8.865 8.580 8.655 85,697 -0.17(-1.97%)
Feb 27, 2008 8.700 8.870 8.688 8.828 82,810 +0.02(+0.28%)
Feb 26, 2008 8.758 8.890 8.758 8.803 113,027 -0.03(-0.37%)
Feb 25, 2008 8.746 8.886 8.708 8.837 91,085 +0.14(+1.67%)
Feb 22, 2008 8.675 8.779 8.564 8.692 117,699 +0.01(+0.14%)
Feb 21, 2008 8.770 8.828 8.671 8.679 86,664 -0.02(-0.19%)
Feb 20, 2008 8.564 8.787 8.464 8.696 49,654 +0.09(+1.06%)
Feb 19, 2008 8.630 8.791 8.559 8.605 88,082 +0.11(+1.27%)
Feb 18, 2008 8.402 8.630 8.311 8.497 128,311 +0.00(+0.00%)
Feb 15, 2008 8.402 8.630 8.311 8.497 128,311 +0.03(+0.39%)
Feb 14, 2008 8.750 8.857 8.452 8.464 60,186 -0.25(-2.85%)
Feb 13, 2008 8.568 8.816 8.502 8.712 119,545 +0.24(+2.88%)
Feb 12, 2008 8.460 8.551 8.382 8.468 97,854 +0.07(+0.79%)
Feb 11, 2008 8.320 8.460 8.229 8.402 133,583 +0.10(+1.25%)
Feb 08, 2008 8.278 8.411 8.262 8.299 75,151 -0.06(-0.69%)
Feb 07, 2008 8.282 8.448 8.274 8.357 79,646 +0.06(+0.70%)
Feb 06, 2008 8.369 8.448 8.100 8.299 246,918 -0.02(-0.25%)
Feb 05, 2008 8.154 8.477 8.154 8.320 117,649 -0.02(-0.25%)
Feb 04, 2008 8.617 8.617 8.291 8.340 55,194 -0.28(-3.21%)
Feb 01, 2008 8.621 8.940 8.427 8.617 61,027 +0.05(+0.53%)
Jan 31, 2008 8.349 8.655 8.332 8.572 71,562 +0.21(+2.47%)
Jan 30, 2008 8.564 8.671 8.295 8.365 48,336 -0.24(-2.83%)
Jan 29, 2008 8.849 8.849 8.481 8.609 58,964 -0.17(-1.93%)
Jan 28, 2008 8.382 8.779 8.382 8.779 38,619 +0.40(+4.74%)
Jan 25, 2008 8.704 8.721 8.357 8.382 25,518 -0.07(-0.83%)
Jan 24, 2008 8.890 8.890 8.427 8.452 41,620 -0.45(-5.11%)
Jan 23, 2008 8.220 8.907 8.220 8.907 115,400 +0.51(+6.06%)
Jan 22, 2008 7.960 8.675 7.960 8.398 85,678 +0.14(+1.70%)
Jan 21, 2008 8.427 8.870 8.092 8.258 100,631 +0.00(+0.00%)
Jan 18, 2008 8.427 8.870 8.092 8.258 100,631 -0.36(-4.22%)
Jan 17, 2008 8.795 8.890 8.435 8.621 78,381 -0.16(-1.79%)
Jan 16, 2008 8.502 8.882 8.047 8.779 101,286 +0.27(+3.21%)
Jan 15, 2008 8.191 8.535 8.125 8.506 28,253 +0.03(+0.34%)
Jan 14, 2008 8.278 8.526 8.162 8.477 32,282 +0.30(+3.69%)
Jan 11, 2008 8.572 8.621 8.171 8.175 94,381 -0.45(-5.18%)
Jan 10, 2008 8.134 8.795 8.018 8.621 105,675 +0.38(+4.56%)
Jan 09, 2008 7.836 8.262 7.716 8.245 176,788 +0.41(+5.17%)
Jan 08, 2008 8.055 8.229 7.840 7.840 69,530 -0.19(-2.42%)
Jan 07, 2008 7.906 8.477 7.704 8.034 131,402 +0.18(+2.32%)
Jan 04, 2008 8.088 8.287 7.774 7.852 109,385 -0.36(-4.33%)
Jan 03, 2008 8.245 8.328 8.208 8.208 82,089 -0.00(-0.05%)
Jan 02, 2008 8.378 8.398 8.105 8.212 56,739 -0.25(-2.93%)
Jan 01, 2008 8.390 8.770 8.332 8.460 75,204 +0.00(+0.00%)
Dec 31, 2007 8.390 8.770 8.332 8.460 75,204 +0.02(+0.24%)
Dec 28, 2007 8.762 8.923 8.427 8.440 28,345 -0.37(-4.22%)
Dec 27, 2007 9.200 9.254 8.774 8.812 86,413 -0.56(-5.96%)
Dec 26, 2007 9.411 9.494 9.109 9.370 127,235 -0.05(-0.53%)
Dec 24, 2007 9.200 9.444 9.122 9.420 30,938 +0.26(+2.84%)
Dec 21, 2007 8.890 9.213 8.882 9.159 246,553 +0.46(+5.28%)
Dec 20, 2007 8.787 8.795 8.481 8.700 81,342 -0.02(-0.24%)
Dec 19, 2007 8.510 8.787 8.464 8.721 84,802 -0.04(-0.42%)
Dec 18, 2007 8.303 8.758 8.171 8.758 46,360 +0.57(+6.97%)
Dec 17, 2007 8.187 8.316 8.105 8.187 126,270 -0.07(-0.80%)
Dec 14, 2007 8.576 8.576 8.249 8.253 66,892 -0.30(-3.48%)
Dec 13, 2007 8.357 8.634 8.150 8.551 116,178 +0.13(+1.52%)
Dec 12, 2007 8.481 8.659 8.266 8.423 110,077 +0.23(+2.78%)
Dec 11, 2007 8.704 8.783 8.196 8.196 75,629 -0.45(-5.17%)
Dec 10, 2007 8.667 8.729 8.440 8.642 51,496 +0.02(+0.29%)
Dec 07, 2007 8.754 8.853 8.406 8.617 104,447 -0.14(-1.61%)
Dec 06, 2007 8.233 8.762 8.175 8.758 146,468 +0.50(+6.11%)
Dec 05, 2007 7.952 8.266 7.815 8.253 74,435 +0.49(+6.34%)
Dec 04, 2007 7.753 7.923 7.691 7.761 104,048 -0.10(-1.26%)
Dec 03, 2007 7.873 8.100 7.720 7.861 78,846 -0.06(-0.73%)
Nov 30, 2007 8.452 8.518 7.906 7.919 66,839 -0.40(-4.77%)
Nov 29, 2007 8.510 8.555 8.241 8.316 56,333 -0.20(-2.38%)
Nov 28, 2007 7.964 8.621 7.939 8.518 160,558 +0.63(+8.02%)
Nov 27, 2007 7.753 7.972 7.559 7.885 75,820 +0.17(+2.20%)
Nov 26, 2007 8.220 8.332 7.679 7.716 47,119 -0.51(-6.18%)
Nov 23, 2007 8.067 8.357 7.968 8.225 22,798 +0.24(+2.95%)
Nov 21, 2007 7.927 8.171 7.770 7.989 47,201 +0.03(+0.42%)
Nov 20, 2007 7.790 7.972 7.526 7.956 71,450 +0.15(+1.96%)
Nov 19, 2007 7.993 7.993 7.484 7.803 72,812 -0.29(-3.58%)
Nov 16, 2007 8.249 8.253 8.018 8.092 73,743 -0.15(-1.81%)
Nov 15, 2007 8.382 8.427 8.187 8.241 69,816 -0.15(-1.77%)
Nov 14, 2007 9.002 9.002 8.307 8.390 77,409 -0.54(-6.02%)
Nov 13, 2007 8.378 8.927 8.241 8.927 90,645 +0.65(+7.79%)
Nov 12, 2007 8.427 8.427 8.175 8.282 105,358 -0.14(-1.62%)
Nov 09, 2007 8.485 8.559 8.332 8.419 28,933 -0.02(-0.29%)
Nov 08, 2007 8.158 8.485 7.931 8.444 49,279 +0.41(+5.10%)
Nov 07, 2007 8.196 8.324 7.981 8.034 42,800 -0.28(-3.38%)
Nov 06, 2007 8.361 8.361 8.117 8.316 29,015 -0.04(-0.49%)
Nov 05, 2007 8.200 8.427 8.167 8.357 54,360 +0.11(+1.30%)
Nov 02, 2007 8.526 8.543 8.225 8.249 43,700 -0.02(-0.25%)
Nov 01, 2007 9.097 9.097 8.270 8.270 127,177 -0.89(-9.71%)
Oct 31, 2007 9.254 9.324 8.923 9.159 43,743 -0.12(-1.25%)
Oct 30, 2007 9.374 9.374 9.118 9.275 41,076 -0.16(-1.71%)
Oct 29, 2007 9.345 9.436 9.217 9.436 38,178 +0.11(+1.15%)
Oct 26, 2007 9.027 9.329 8.981 9.329 37,334 +0.44(+4.93%)
Oct 25, 2007 8.998 9.143 8.849 8.890 39,968 -0.11(-1.24%)
Oct 24, 2007 9.138 9.242 8.799 9.002 46,016 -0.22(-2.42%)
Oct 23, 2007 9.453 9.453 9.056 9.225 35,535 -0.14(-1.46%)
Oct 22, 2007 8.923 9.407 8.894 9.362 21,281 +0.31(+3.38%)
Oct 19, 2007 9.614 9.614 8.969 9.056 51,409 -0.56(-5.81%)
Oct 18, 2007 9.457 9.614 9.180 9.614 14,773 +0.11(+1.17%)
Oct 17, 2007 9.548 9.581 9.229 9.502 60,839 +0.05(+0.57%)
Oct 16, 2007 9.370 9.477 9.324 9.448 20,333 +0.07(+0.71%)
Oct 15, 2007 9.816 9.816 9.271 9.382 48,043 -0.45(-4.54%)
Oct 12, 2007 9.618 9.895 9.618 9.829 19,741 +0.21(+2.15%)
Oct 11, 2007 9.767 9.829 9.531 9.622 32,108 -0.14(-1.40%)
Oct 10, 2007 9.672 9.759 9.672 9.759 51,228 +0.09(+0.90%)
Oct 09, 2007 9.424 9.676 9.399 9.672 35,787 +0.27(+2.86%)
Oct 08, 2007 9.415 9.415 9.304 9.403 32,403 -0.05(-0.57%)
Oct 05, 2007 9.279 9.457 9.147 9.457 52,732 +0.27(+2.97%)
Oct 04, 2007 9.147 9.205 8.969 9.184 33,414 +0.09(+1.00%)
Oct 03, 2007 9.436 9.436 9.093 9.093 50,198 -0.42(-4.39%)
Oct 02, 2007 9.420 9.511 9.221 9.511 48,918 +0.10(+1.01%)
Oct 01, 2007 9.114 9.436 9.010 9.415 87,683 +0.28(+3.08%)
Sep 28, 2007 9.506 9.506 9.052 9.134 67,992 -0.34(-3.62%)
Sep 27, 2007 9.362 9.482 9.287 9.477 11,731 +0.10(+1.01%)
Sep 26, 2007 9.329 9.506 9.262 9.382 19,129 +0.08(+0.89%)
Sep 25, 2007 9.448 9.448 9.143 9.300 55,409 -0.25(-2.60%)
Sep 24, 2007 9.734 9.808 9.366 9.548 34,952 -0.22(-2.20%)
Sep 21, 2007 9.891 9.891 9.320 9.763 76,759 +0.11(+1.11%)
Sep 20, 2007 9.903 9.903 9.444 9.655 38,969 -0.26(-2.63%)
Sep 19, 2007 9.457 9.924 9.283 9.916 110,609 +0.57(+6.15%)
Sep 18, 2007 8.816 9.411 8.741 9.341 89,557 +0.55(+6.31%)
Sep 17, 2007 8.894 8.894 8.737 8.787 39,581 -0.12(-1.30%)
Sep 14, 2007 8.845 8.932 8.700 8.903 27,646 +0.00(+0.05%)
Sep 13, 2007 8.952 9.105 8.824 8.899 40,698 +0.01(+0.09%)
Sep 12, 2007 9.052 9.134 8.832 8.890 32,947 -0.26(-2.85%)
Sep 11, 2007 8.774 9.176 8.746 9.151 47,753 +0.44(+5.03%)
Sep 10, 2007 8.952 9.109 8.543 8.712 78,323 -0.24(-2.68%)
Sep 07, 2007 9.072 9.093 8.874 8.952 54,739 -0.29(-3.09%)
Sep 06, 2007 8.936 9.238 8.936 9.238 24,556 +0.31(+3.52%)
Sep 05, 2007 9.244 9.353 8.808 8.923 54,273 -0.26(-2.84%)
Sep 04, 2007 8.704 9.192 8.692 9.184 102,137 +0.46(+5.26%)
Aug 31, 2007 9.250 9.378 8.725 8.725 176,234 -0.51(-5.55%)
Aug 30, 2007 9.134 9.407 8.655 9.238 42,590 -0.02(-0.18%)
Aug 29, 2007 8.919 9.254 8.878 9.254 39,557 +0.41(+4.58%)
Aug 28, 2007 9.523 9.527 8.845 8.849 61,211 -0.74(-7.68%)
Aug 27, 2007 9.465 9.697 9.250 9.585 94,338 +0.11(+1.13%)
Aug 24, 2007 9.155 9.498 9.043 9.477 48,756 +0.22(+2.32%)
Aug 23, 2007 9.850 9.850 9.143 9.262 75,833 -0.52(-5.33%)
Aug 22, 2007 9.920 9.920 9.560 9.783 54,181 -0.09(-0.92%)
Aug 21, 2007 9.486 9.924 9.469 9.874 59,518 +0.43(+4.55%)
Aug 20, 2007 9.953 9.953 9.283 9.444 283,310 -0.48(-4.87%)
Aug 17, 2007 9.705 10.21 9.606 9.928 194,207 +0.60(+6.47%)
Aug 16, 2007 8.328 9.386 8.328 9.324 217,627 +1.09(+13.20%)
Aug 15, 2007 8.175 8.874 8.175 8.237 113,472 -0.03(-0.40%)
Aug 14, 2007 8.837 8.874 8.270 8.270 34,519 -0.50(-5.66%)
Aug 13, 2007 9.052 9.052 8.712 8.766 56,476 -0.24(-2.71%)
Aug 10, 2007 8.295 9.097 8.084 9.010 132,872 +0.56(+6.60%)
Aug 09, 2007 8.320 8.766 8.274 8.452 247,315 +0.05(+0.59%)
Aug 08, 2007 8.129 8.502 8.129 8.402 177,757 +0.33(+4.04%)
Aug 07, 2007 7.989 8.266 7.989 8.076 101,772 -0.01(-0.10%)
Aug 06, 2007 8.229 8.233 8.030 8.084 118,814 -0.12(-1.46%)
Aug 03, 2007 8.129 8.249 8.095 8.204 88,011 +0.02(+0.20%)
Aug 02, 2007 8.084 8.268 8.043 8.187 46,394 +0.06(+0.71%)
Aug 01, 2007 8.063 8.129 7.898 8.129 61,692 +0.15(+1.92%)
Jul 31, 2007 8.084 8.084 7.811 7.976 101,354 +0.02(+0.31%)
Jul 30, 2007 8.063 8.113 7.877 7.952 61,794 -0.14(-1.74%)
Jul 27, 2007 8.270 8.435 8.026 8.092 65,496 -0.22(-2.69%)
Jul 26, 2007 8.369 8.369 8.076 8.316 79,330 -0.09(-1.08%)
Jul 25, 2007 8.634 8.634 8.291 8.406 144,877 -0.15(-1.74%)
Jul 24, 2007 8.584 8.684 8.522 8.555 99,540 -0.12(-1.43%)
Jul 23, 2007 8.795 8.874 8.613 8.679 160,926 +0.03(+0.38%)
Jul 20, 2007 8.708 8.717 8.518 8.646 164,468 -0.08(-0.95%)
Jul 19, 2007 8.849 8.969 8.700 8.729 48,055 -0.08(-0.89%)
Jul 18, 2007 8.671 8.865 8.642 8.808 85,997 +0.12(+1.43%)
Jul 17, 2007 8.688 8.774 8.675 8.684 32,331 -0.04(-0.43%)
Jul 16, 2007 8.832 8.832 8.642 8.721 78,664 -0.11(-1.22%)
Jul 13, 2007 8.717 8.841 8.715 8.828 53,013 -0.11(-1.20%)
Jul 12, 2007 8.779 8.936 8.684 8.936 49,177 +0.26(+3.00%)
Jul 11, 2007 8.886 8.948 8.675 8.675 39,310 -0.20(-2.24%)
Jul 10, 2007 8.899 8.956 8.832 8.874 148,517 -0.07(-0.74%)
Jul 09, 2007 8.956 8.989 8.899 8.940 44,923 -0.02(-0.18%)
Jul 06, 2007 8.927 8.985 8.923 8.956 13,421 +0.06(+0.70%)
Jul 05, 2007 9.035 9.047 8.865 8.894 43,646 -0.11(-1.19%)
Jul 03, 2007 8.998 9.006 8.890 9.002 26,374 +0.06(+0.65%)
Jul 02, 2007 9.043 9.060 8.927 8.944 86,014 -0.04(-0.41%)
Jun 29, 2007 9.279 9.279 8.965 8.981 126,244 -0.24(-2.64%)
Jun 28, 2007 9.316 9.316 9.035 9.225 40,645 -0.07(-0.76%)
Jun 27, 2007 8.927 9.295 8.927 9.295 48,723 +0.31(+3.40%)
Jun 26, 2007 9.287 9.366 8.985 8.989 104,203 -0.24(-2.64%)
Jun 25, 2007 9.068 9.539 9.014 9.233 159,059 +0.17(+1.82%)
Jun 22, 2007 8.932 9.068 8.837 9.068 339,472 +0.15(+1.67%)
Jun 21, 2007 8.899 8.998 8.861 8.919 75,056 -0.04(-0.42%)
Jun 20, 2007 9.258 9.258 8.932 8.956 56,590 -0.37(-3.95%)
Jun 19, 2007 9.041 9.324 8.989 9.324 26,602 +0.25(+2.78%)
Jun 18, 2007 9.151 9.151 9.027 9.072 15,719 -0.07(-0.81%)
Jun 15, 2007 9.262 9.262 9.027 9.147 151,632 +0.10(+1.05%)
Jun 14, 2007 9.080 9.080 8.936 9.052 27,085 -0.01(-0.09%)
Jun 13, 2007 8.952 9.100 8.919 9.060 31,438 +0.17(+1.86%)
Jun 12, 2007 8.911 8.948 8.890 8.894 73,518 -0.05(-0.55%)
Jun 11, 2007 8.890 9.043 8.890 8.944 39,465 -0.03(-0.37%)
Jun 08, 2007 8.994 9.039 8.890 8.977 82,865 -0.03(-0.32%)
Jun 07, 2007 8.923 9.052 8.890 9.006 56,877 -0.03(-0.32%)
Jun 06, 2007 8.907 9.039 8.903 9.035 39,997 +0.04(+0.46%)
Jun 05, 2007 8.944 9.072 8.910 8.994 59,163 -0.01(-0.14%)
Jun 04, 2007 9.027 9.097 8.969 9.006 48,357 -0.08(-0.91%)
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.