Skip to main content

Cnb Financial Corp (NQ: CCNE )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.307 9.307 8.987 8.987 2,876 -0.41(-4.38%)
Aug 30, 2005 9.174 9.398 9.029 9.398 1,817 +0.41(+4.51%)
Aug 29, 2005 9.011 9.011 8.993 8.993 2,478 -0.08(-0.93%)
Aug 26, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
Aug 25, 2005 9.047 9.077 9.047 9.077 2,957 +0.08(+0.94%)
Aug 24, 2005 9.071 9.077 8.993 8.993 3,139 -0.02(-0.27%)
Aug 23, 2005 9.017 9.017 9.017 9.017 330 +0.03(+0.34%)
Aug 22, 2005 8.987 8.995 8.987 8.987 1,321 +0.00(+0.00%)
Aug 19, 2005 8.987 8.987 8.987 8.987 165 +0.00(+0.00%)
Aug 18, 2005 8.987 9.077 8.987 8.987 2,688 +0.00(+0.00%)
Aug 17, 2005 8.987 8.987 8.987 8.987 1,880 -0.01(-0.13%)
Aug 16, 2005 8.987 8.999 8.987 8.999 611 +0.00(+0.00%)
Aug 15, 2005 8.987 9.005 8.987 8.999 1,156 -0.08(-0.87%)
Aug 12, 2005 8.902 9.077 8.902 9.077 26,244 +0.00(+0.00%)
Aug 11, 2005 9.077 9.077 9.077 9.077 8,643 +0.01(+0.07%)
Aug 10, 2005 9.071 9.071 9.071 9.071 0 +0.00(+0.00%)
Aug 09, 2005 9.017 9.071 9.005 9.071 20,896 -0.01(-0.07%)
Aug 08, 2005 9.017 9.077 9.017 9.077 1,156 +0.04(+0.47%)
Aug 05, 2005 9.023 9.180 9.023 9.035 5,158 +0.02(+0.20%)
Aug 04, 2005 8.956 9.017 8.956 9.017 495 -0.03(-0.33%)
Aug 03, 2005 9.077 9.108 9.017 9.047 25,383 -0.23(-2.48%)
Aug 02, 2005 9.144 9.434 9.144 9.277 2,809 +0.05(+0.59%)
Aug 01, 2005 9.120 9.477 9.120 9.223 5,636 +0.20(+2.21%)
Jul 29, 2005 9.077 9.495 9.017 9.023 3,323 -0.15(-1.58%)
Jul 28, 2005 9.265 9.265 9.168 9.168 499 +0.00(+0.00%)
Jul 27, 2005 9.168 9.168 9.168 9.168 165 +0.08(+0.93%)
Jul 26, 2005 9.077 9.090 9.077 9.083 2,650 -0.33(-3.47%)
Jul 25, 2005 9.077 9.459 9.017 9.410 4,306 +0.10(+1.06%)
Jul 22, 2005 9.120 9.312 9.120 9.312 499 -0.00(-0.02%)
Jul 21, 2005 9.344 9.483 9.180 9.313 2,581 -0.07(-0.71%)
Jul 20, 2005 9.132 9.380 8.981 9.380 4,157 +0.25(+2.79%)
Jul 19, 2005 8.926 9.338 8.926 9.126 17,058 -0.03(-0.33%)
Jul 18, 2005 9.096 9.338 8.999 9.156 8,097 -0.07(-0.72%)
Jul 15, 2005 8.926 9.380 8.926 9.223 9,960 +0.01(+0.07%)
Jul 14, 2005 8.926 9.217 8.926 9.217 5,866 +0.29(+3.25%)
Jul 13, 2005 9.053 9.053 8.926 8.926 2,974 +0.03(+0.34%)
Jul 12, 2005 8.962 9.138 8.896 8.896 1,873 -0.24(-2.58%)
Jul 11, 2005 9.035 9.338 9.035 9.132 7,027 +0.17(+1.89%)
Jul 08, 2005 8.962 8.962 8.962 8.962 165 +0.00(+0.00%)
Jul 07, 2005 8.962 8.962 8.962 8.962 854 +0.00(+0.00%)
Jul 06, 2005 8.962 8.962 8.962 8.962 446 +0.00(+0.00%)
Jul 05, 2005 8.962 8.962 8.962 8.962 330 -0.01(-0.07%)
Jul 01, 2005 8.993 8.993 8.968 8.968 330 -0.02(-0.27%)
Jun 30, 2005 8.987 9.120 8.987 8.993 34,992 +0.00(+0.00%)
Jun 29, 2005 8.993 8.999 8.993 8.993 5,122 +0.01(+0.07%)
Jun 28, 2005 8.987 9.144 8.987 8.987 5,001 +0.00(+0.00%)
Jun 27, 2005 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Jun 24, 2005 8.999 9.005 8.987 8.987 63,426 -0.08(-0.87%)
Jun 23, 2005 8.999 9.229 8.999 9.065 12,560 +0.08(+0.88%)
Jun 22, 2005 8.987 8.987 8.987 8.987 13,252 +0.00(+0.00%)
Jun 21, 2005 8.987 8.987 8.987 8.987 920 -0.06(-0.67%)
Jun 20, 2005 9.047 9.047 9.047 9.047 0 +0.00(+0.00%)
Jun 17, 2005 9.229 9.229 9.047 9.047 6,699 -0.18(-1.97%)
Jun 16, 2005 9.229 9.229 9.229 9.229 427 +0.22(+2.42%)
Jun 15, 2005 9.223 9.229 9.011 9.011 5,405 -0.06(-0.67%)
Jun 14, 2005 9.229 9.229 8.993 9.071 6,371 -0.04(-0.40%)
Jun 13, 2005 9.108 9.108 9.108 9.108 0 +0.00(+0.00%)
Jun 10, 2005 8.975 9.108 8.975 9.108 11,236 +0.09(+1.01%)
Jun 09, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 08, 2005 8.987 9.017 8.987 9.017 784 +0.06(+0.68%)
Jun 07, 2005 9.198 9.198 8.956 8.956 2,058 +0.00(+0.00%)
Jun 06, 2005 8.956 8.956 8.956 8.956 2,065 -0.06(-0.67%)
Jun 03, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 02, 2005 9.017 9.017 9.017 9.017 446 -0.06(-0.67%)
Jun 01, 2005 9.077 9.077 9.065 9.077 7,188 +0.00(+0.00%)
May 31, 2005 9.077 9.077 9.077 9.077 660 +0.01(+0.13%)
May 27, 2005 9.077 9.077 9.065 9.065 9,584 -0.07(-0.79%)
May 26, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
May 25, 2005 9.077 9.138 9.023 9.138 14,872 +0.06(+0.67%)
May 24, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 23, 2005 9.077 9.077 9.023 9.077 2,034 -0.06(-0.66%)
May 20, 2005 9.077 9.138 9.077 9.138 5,866 +0.00(+0.00%)
May 19, 2005 9.041 9.138 9.041 9.138 3,909 +0.10(+1.07%)
May 18, 2005 9.041 9.041 9.041 9.041 1,156 +0.00(+0.00%)
May 17, 2005 9.041 9.132 9.041 9.041 8,105 +0.00(+0.00%)
May 16, 2005 9.024 9.229 9.023 9.041 3,630 -0.34(-3.61%)
May 13, 2005 10.89 10.89 9.380 9.380 16,772 +0.36(+4.03%)
May 12, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
May 11, 2005 9.047 9.047 9.017 9.017 4,241 -0.06(-0.67%)
May 10, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 09, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 06, 2005 9.077 9.077 9.077 9.077 165 +0.00(+0.00%)
May 05, 2005 9.229 9.229 9.077 9.077 1,776 +0.00(+0.00%)
May 04, 2005 9.198 9.198 9.077 9.077 5,919 -0.24(-2.59%)
May 03, 2005 9.047 9.319 9.047 9.319 786 +0.09(+0.98%)
May 02, 2005 9.319 9.319 9.205 9.229 1,652 +0.19(+2.14%)
Apr 29, 2005 9.035 9.035 9.035 9.035 0 +0.00(+0.00%)
Apr 28, 2005 9.035 9.035 9.035 9.035 2,210 -0.28(-3.05%)
Apr 27, 2005 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Apr 26, 2005 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Apr 25, 2005 9.047 9.319 9.035 9.319 1,963 +0.28(+3.15%)
Apr 22, 2005 9.229 9.495 9.023 9.035 12,062 -0.18(-1.97%)
Apr 21, 2005 9.018 9.217 9.018 9.217 495 +0.08(+0.86%)
Apr 20, 2005 9.138 9.138 9.138 9.138 660 +0.01(+0.13%)
Apr 19, 2005 9.017 9.126 8.987 9.126 1,984 +0.14(+1.55%)
Apr 18, 2005 9.017 9.138 8.987 8.987 1,652 -0.03(-0.34%)
Apr 15, 2005 9.017 9.017 9.017 9.017 413 +0.00(+0.00%)
Apr 14, 2005 9.017 9.017 9.017 9.017 330 -0.12(-1.32%)
Apr 13, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
Apr 12, 2005 9.138 9.138 9.138 9.138 413 +0.06(+0.67%)
Apr 11, 2005 9.077 9.083 8.987 9.077 2,040 -0.15(-1.64%)
Apr 08, 2005 9.229 9.229 9.229 9.229 1,074 +0.00(+0.00%)
Apr 07, 2005 9.229 9.229 9.229 9.229 639 +0.01(+0.07%)
Apr 06, 2005 8.987 9.223 8.987 9.222 1,074 +0.17(+1.93%)
Apr 05, 2005 9.017 9.077 9.017 9.047 1,766 -0.05(-0.60%)
Apr 04, 2005 9.102 9.102 9.102 9.102 165 +0.11(+1.28%)
Apr 01, 2005 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Mar 31, 2005 8.987 8.987 8.987 8.987 330 -0.03(-0.34%)
Mar 30, 2005 9.108 9.229 9.017 9.017 2,739 -0.09(-1.00%)
Mar 29, 2005 8.962 9.108 8.962 9.108 36,388 +0.13(+1.48%)
Mar 28, 2005 8.975 8.975 8.975 8.975 231 -0.02(-0.20%)
Mar 24, 2005 9.138 9.138 8.993 8.993 1,933 -0.13(-1.39%)
Mar 23, 2005 9.120 9.120 9.120 9.120 537 +0.05(+0.54%)
Mar 22, 2005 9.029 9.071 8.956 9.071 1,426 -0.13(-1.39%)
Mar 21, 2005 9.186 9.198 9.186 9.198 380 +0.00(+0.00%)
Mar 18, 2005 9.211 9.211 9.198 9.198 1,652 +0.12(+1.33%)
Mar 17, 2005 9.380 9.380 8.938 9.077 1,518 +0.00(+0.00%)
Mar 16, 2005 9.670 9.670 9.077 9.077 3,987 -0.16(-1.76%)
Mar 15, 2005 9.604 9.604 8.956 9.240 9,570 -0.20(-2.12%)
Mar 14, 2005 9.434 9.598 9.162 9.441 15,941 +0.21(+2.30%)
Mar 11, 2005 9.422 9.422 9.077 9.229 3,139 +0.09(+0.99%)
Mar 10, 2005 9.235 9.235 9.138 9.138 5,676 -0.24(-2.58%)
Mar 09, 2005 9.434 9.434 9.319 9.380 1,487 +0.15(+1.64%)
Mar 08, 2005 9.229 9.229 9.229 9.229 474 -0.14(-1.49%)
Mar 07, 2005 9.367 9.368 9.362 9.368 495 +0.06(+0.65%)
Mar 04, 2005 9.229 9.307 9.229 9.307 1,374 +0.08(+0.85%)
Mar 03, 2005 9.374 9.374 9.229 9.229 2,643 +0.00(+0.00%)
Mar 02, 2005 9.138 9.229 9.138 9.229 801 -0.26(-2.74%)
Mar 01, 2005 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
Feb 28, 2005 9.489 9.495 9.428 9.489 4,544 +0.07(+0.77%)
Feb 25, 2005 9.598 9.598 9.416 9.416 660 +0.01(+0.06%)
Feb 24, 2005 9.416 9.483 9.410 9.410 4,048 -0.07(-0.77%)
Feb 23, 2005 9.410 9.483 9.410 9.483 2,148 -0.09(-0.95%)
Feb 22, 2005 9.562 9.604 9.562 9.574 6,760 +0.06(+0.58%)
Feb 18, 2005 9.525 9.531 9.410 9.519 3,180 +0.04(+0.38%)
Feb 17, 2005 9.531 9.531 9.416 9.483 1,781 +0.11(+1.22%)
Feb 16, 2005 9.380 9.398 9.247 9.369 5,791 -0.11(-1.14%)
Feb 15, 2005 9.441 9.562 9.422 9.477 18,532 +0.02(+0.26%)
Feb 14, 2005 9.410 9.501 9.410 9.453 9,387 +0.04(+0.39%)
Feb 11, 2005 9.428 9.477 9.410 9.416 4,957 -0.03(-0.32%)
Feb 10, 2005 9.555 9.555 9.425 9.447 1,487 +0.04(+0.39%)
Feb 09, 2005 9.410 9.429 9.410 9.410 5,537 -0.02(-0.19%)
Feb 08, 2005 9.519 9.549 9.428 9.428 8,648 +0.01(+0.13%)
Feb 07, 2005 9.416 9.416 9.416 9.416 1,156 -0.07(-0.77%)
Feb 04, 2005 9.507 9.513 9.489 9.489 495 +0.10(+1.03%)
Feb 03, 2005 9.477 9.477 9.386 9.392 5,039 -0.14(-1.46%)
Feb 02, 2005 9.381 9.531 9.356 9.531 12,580 +0.05(+0.51%)
Feb 01, 2005 9.477 9.580 9.441 9.483 3,304 +0.05(+0.58%)
Jan 31, 2005 9.380 9.471 9.374 9.428 3,982 +0.00(+0.00%)
Jan 28, 2005 9.380 9.434 9.380 9.428 11,104 +0.05(+0.52%)
Jan 27, 2005 9.380 9.380 9.380 9.380 330 -0.21(-2.15%)
Jan 26, 2005 9.489 9.586 9.476 9.586 2,148 +0.17(+1.80%)
Jan 25, 2005 9.441 9.471 9.410 9.416 4,560 -0.01(-0.13%)
Jan 24, 2005 9.441 9.441 9.417 9.428 3,139 +0.00(+0.00%)
Jan 21, 2005 9.434 9.434 9.428 9.428 1,511 +0.03(+0.32%)
Jan 20, 2005 9.410 9.451 9.398 9.398 14,087 -0.01(-0.13%)
Jan 19, 2005 9.411 9.416 9.344 9.410 7,022 -0.07(-0.70%)
Jan 18, 2005 9.350 9.507 9.313 9.477 3,635 +0.04(+0.38%)
Jan 14, 2005 9.410 9.652 9.404 9.441 9,509 +0.06(+0.65%)
Jan 13, 2005 9.295 9.380 9.289 9.380 2,478 +0.06(+0.65%)
Jan 12, 2005 9.205 9.392 9.198 9.319 10,724 +0.12(+1.32%)
Jan 11, 2005 9.259 9.319 9.138 9.198 74,041 -0.01(-0.13%)
Jan 10, 2005 9.192 9.229 9.168 9.211 9,460 +0.02(+0.20%)
Jan 07, 2005 9.198 9.246 9.156 9.192 5,287 -0.01(-0.07%)
Jan 06, 2005 9.205 9.205 9.198 9.198 330 -0.05(-0.52%)
Jan 05, 2005 9.229 9.356 9.229 9.247 9,584 -0.06(-0.65%)
Jan 04, 2005 9.198 9.307 9.198 9.307 1,827 +0.10(+1.12%)
Jan 03, 2005 9.198 9.247 9.144 9.205 5,287 -0.04(-0.39%)
Dec 31, 2004 9.198 9.253 9.198 9.241 1,156 +0.02(+0.20%)
Dec 30, 2004 9.084 9.223 9.037 9.223 6,775 -0.10(-1.04%)
Dec 29, 2004 9.198 9.374 9.198 9.319 19,498 +0.01(+0.06%)
Dec 28, 2004 9.198 9.313 9.077 9.313 11,897 +0.16(+1.79%)
Dec 27, 2004 9.422 9.422 8.944 9.150 27,265 -0.28(-2.95%)
Dec 23, 2004 9.392 9.483 9.392 9.428 2,643 +0.04(+0.45%)
Dec 22, 2004 9.404 9.422 9.386 9.386 1,487 -0.09(-0.96%)
Dec 21, 2004 9.386 9.525 9.386 9.477 2,148 -0.05(-0.51%)
Dec 20, 2004 9.640 9.640 9.519 9.525 1,652 -0.01(-0.13%)
Dec 17, 2004 9.682 9.682 9.380 9.537 16,359 +0.09(+0.96%)
Dec 16, 2004 9.834 9.834 9.186 9.447 33,049 -0.36(-3.64%)
Dec 15, 2004 9.804 9.804 9.798 9.804 1,321 +0.10(+1.00%)
Dec 14, 2004 9.798 9.804 9.707 9.707 1,321 +0.05(+0.56%)
Dec 13, 2004 9.683 9.683 9.652 9.652 2,643 -0.08(-0.81%)
Dec 10, 2004 9.731 9.731 9.731 9.731 0 +0.00(+0.00%)
Dec 09, 2004 9.410 9.925 9.410 9.731 7,105 +0.02(+0.19%)
Dec 08, 2004 9.683 9.713 9.592 9.713 2,643 +0.16(+1.71%)
Dec 07, 2004 9.259 9.549 9.247 9.549 8,757 +0.11(+1.22%)
Dec 06, 2004 9.229 9.434 9.229 9.434 15,863 +0.12(+1.30%)
Dec 03, 2004 9.198 9.319 9.198 9.313 4,131 +0.11(+1.25%)
Dec 02, 2004 9.083 9.265 9.083 9.198 6,775 +0.00(+0.00%)
Dec 01, 2004 8.938 9.289 8.938 9.198 20,325 +0.27(+2.98%)
Nov 30, 2004 8.932 8.932 8.932 8.932 330 +0.00(+0.00%)
Nov 29, 2004 9.138 9.211 8.932 8.932 4,957 -0.33(-3.53%)
Nov 26, 2004 8.975 9.289 8.975 9.259 12,062 +0.28(+3.17%)
Nov 24, 2004 9.071 9.223 8.932 8.975 10,079 +0.02(+0.20%)
Nov 23, 2004 8.944 8.956 8.944 8.956 4,296 +0.02(+0.27%)
Nov 22, 2004 9.017 9.096 8.926 8.932 6,279 -0.15(-1.60%)
Nov 19, 2004 9.180 9.180 9.071 9.077 2,809 +0.01(+0.07%)
Nov 18, 2004 9.168 9.168 8.962 9.071 1,487 -0.08(-0.93%)
Nov 17, 2004 9.077 9.180 9.071 9.156 1,817 +0.16(+1.75%)
Nov 16, 2004 9.132 9.132 8.950 8.999 10,410 -0.10(-1.06%)
Nov 15, 2004 9.017 9.186 9.017 9.096 3,635 +0.09(+1.01%)
Nov 12, 2004 9.029 9.029 8.956 9.005 13,054 +0.08(+0.88%)
Nov 11, 2004 8.926 8.981 8.926 8.926 3,139 -0.01(-0.07%)
Nov 10, 2004 8.932 8.932 8.932 8.932 0 +0.00(+0.00%)
Nov 09, 2004 8.926 9.180 8.926 8.932 4,461 -0.05(-0.54%)
Nov 08, 2004 9.077 9.077 8.950 8.981 12,062 -0.04(-0.40%)
Nov 05, 2004 9.162 9.162 8.956 9.017 3,470 +0.01(+0.07%)
Nov 04, 2004 8.926 9.077 8.926 9.011 5,122 -0.37(-3.94%)
Nov 03, 2004 8.926 9.380 8.926 9.380 991 +0.34(+3.75%)
Nov 02, 2004 9.313 9.319 9.035 9.041 2,313 -0.14(-1.52%)
Nov 01, 2004 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Oct 29, 2004 9.319 9.319 9.102 9.180 991 +0.26(+2.92%)
Oct 28, 2004 9.168 9.168 8.896 8.920 2,809 -0.12(-1.34%)
Oct 27, 2004 8.938 9.041 8.938 9.041 1,321 +0.04(+0.40%)
Oct 26, 2004 8.914 9.077 8.903 9.005 7,931 +0.07(+0.81%)
Oct 25, 2004 8.926 8.975 8.914 8.932 10,740 -0.03(-0.34%)
Oct 22, 2004 8.956 8.962 8.926 8.962 2,148 +0.01(+0.07%)
Oct 21, 2004 9.077 9.077 8.956 8.956 660 +0.00(+0.00%)
Oct 20, 2004 9.108 9.108 8.956 8.956 1,982 -0.20(-2.18%)
Oct 19, 2004 9.083 9.211 9.083 9.156 2,643 -0.01(-0.13%)
Oct 18, 2004 9.205 9.223 9.029 9.168 3,800 +0.21(+2.30%)
Oct 15, 2004 9.380 9.380 8.962 8.962 11,897 -0.16(-1.73%)
Oct 14, 2004 9.186 9.211 9.114 9.120 7,931 +0.02(+0.20%)
Oct 13, 2004 9.259 9.319 8.987 9.102 40,485 +0.02(+0.20%)
Oct 12, 2004 9.138 9.138 8.956 9.083 3,800 +0.03(+0.33%)
Oct 11, 2004 8.987 9.132 8.987 9.053 2,478 +0.01(+0.07%)
Oct 08, 2004 9.077 9.138 9.047 9.047 12,558 +0.00(+0.00%)
Oct 07, 2004 9.077 9.077 8.993 9.047 10,245 -0.16(-1.77%)
Oct 06, 2004 9.307 9.319 9.156 9.211 7,105 -0.12(-1.30%)
Oct 05, 2004 9.410 9.410 9.229 9.332 5,783 +0.02(+0.19%)
Oct 04, 2004 9.289 9.441 9.289 9.313 3,800 -0.05(-0.58%)
Oct 01, 2004 9.198 9.368 9.198 9.368 495 +0.17(+1.84%)
Sep 30, 2004 9.071 9.338 9.065 9.198 13,715 +0.21(+2.36%)
Sep 29, 2004 8.926 9.071 8.926 8.987 2,478 +0.05(+0.61%)
Sep 28, 2004 8.944 9.016 8.896 8.932 1,487 +0.00(+0.00%)
Sep 27, 2004 8.896 9.011 8.835 8.932 7,931 +0.10(+1.17%)
Sep 24, 2004 9.035 9.047 8.829 8.829 2,478 -0.18(-2.01%)
Sep 23, 2004 9.011 9.011 9.011 9.011 0 +0.00(+0.00%)
Sep 22, 2004 8.872 9.011 8.805 9.011 5,948 +0.14(+1.57%)
Sep 21, 2004 8.775 8.932 8.769 8.872 10,245 +0.10(+1.10%)
Sep 20, 2004 8.654 8.775 8.654 8.775 4,957 +0.01(+0.14%)
Sep 17, 2004 8.739 8.775 8.593 8.763 8,757 +0.18(+2.04%)
Sep 16, 2004 8.515 8.763 8.478 8.587 6,279 -0.01(-0.07%)
Sep 15, 2004 8.521 8.593 8.496 8.593 13,219 +0.11(+1.36%)
Sep 14, 2004 8.466 8.478 8.351 8.478 12,228 +0.17(+2.04%)
Sep 13, 2004 8.327 8.454 8.273 8.309 10,740 -0.06(-0.73%)
Sep 10, 2004 8.454 8.551 8.363 8.370 4,792 +0.01(+0.08%)
Sep 09, 2004 8.194 8.460 8.194 8.363 6,114 +0.04(+0.51%)
Sep 08, 2004 8.248 8.563 8.248 8.321 3,227 +0.02(+0.22%)
Sep 07, 2004 8.472 8.587 8.267 8.303 16,689 -0.01(-0.15%)
Sep 03, 2004 8.394 8.394 8.291 8.315 2,148 -0.10(-1.15%)
Sep 02, 2004 8.381 8.412 8.303 8.412 1,487 +0.03(+0.36%)
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.