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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2004 4.084 4.107 4.045 4.045 39,724 -0.08(-1.89%)
Nov 29, 2004 4.006 4.177 4.006 4.123 20,054 +0.08(+1.92%)
Nov 26, 2004 3.788 4.076 3.788 4.045 14,398 +0.01(+0.19%)
Nov 24, 2004 3.990 4.138 3.990 4.037 11,827 -0.01(-0.19%)
Nov 23, 2004 4.045 4.356 4.045 4.045 5,527 +0.00(+0.00%)
Nov 22, 2004 4.278 4.278 4.037 4.045 29,825 +0.09(+2.16%)
Nov 19, 2004 3.959 3.959 3.936 3.959 2,056 -0.05(-1.17%)
Nov 18, 2004 3.944 4.006 3.936 4.006 8,870 +0.03(+0.78%)
Nov 17, 2004 3.952 4.037 3.866 3.975 8,613 +0.09(+2.20%)
Nov 16, 2004 3.889 3.913 3.889 3.889 10,670 +0.00(+0.00%)
Nov 15, 2004 3.889 3.890 3.889 3.889 2,956 +0.00(+0.00%)
Nov 12, 2004 3.890 3.890 3.889 3.889 4,628 +0.00(+0.00%)
Nov 11, 2004 3.889 3.968 3.843 3.889 36,510 +0.00(+0.00%)
Nov 10, 2004 4.037 4.037 3.889 3.889 14,784 -0.08(-1.96%)
Nov 09, 2004 3.975 4.014 3.952 3.967 3,471 +0.00(+0.00%)
Nov 08, 2004 3.967 3.967 3.936 3.967 21,469 +0.00(+0.00%)
Nov 05, 2004 3.889 3.990 3.889 3.967 20,697 +0.03(+0.79%)
Nov 04, 2004 3.897 3.936 3.889 3.936 15,683 +0.04(+1.00%)
Nov 03, 2004 3.999 3.999 3.889 3.897 10,027 -0.12(-3.09%)
Nov 02, 2004 3.952 4.045 3.897 4.022 36,895 +0.05(+1.17%)
Nov 01, 2004 3.928 4.037 3.889 3.975 8,999 -0.06(-1.54%)
Oct 29, 2004 3.936 4.084 3.889 4.037 27,639 +0.15(+3.80%)
Oct 28, 2004 3.839 3.928 3.835 3.889 30,210 +0.07(+1.83%)
Oct 27, 2004 3.765 3.889 3.765 3.819 19,283 -0.01(-0.20%)
Oct 26, 2004 3.889 3.889 3.780 3.827 16,198 -0.02(-0.40%)
Oct 25, 2004 3.889 3.889 3.734 3.843 7,584 +0.02(+0.41%)
Oct 22, 2004 3.765 3.889 3.765 3.827 9,641 -0.05(-1.40%)
Oct 21, 2004 3.889 3.889 3.796 3.882 18,897 +0.00(+0.00%)
Oct 20, 2004 3.804 4.084 3.804 3.882 21,211 -0.08(-1.96%)
Oct 19, 2004 3.959 4.014 3.874 3.959 11,955 -0.01(-0.20%)
Oct 18, 2004 3.905 3.967 3.882 3.967 7,199 +0.16(+4.08%)
Oct 15, 2004 3.850 3.913 3.812 3.812 5,913 -0.04(-1.01%)
Oct 14, 2004 3.920 3.920 3.804 3.850 4,370 -0.06(-1.59%)
Oct 13, 2004 3.672 3.975 3.594 3.913 40,238 +0.27(+7.48%)
Oct 12, 2004 3.578 3.672 3.578 3.640 5,527 -0.02(-0.43%)
Oct 11, 2004 3.578 3.672 3.578 3.656 8,099 +0.02(+0.43%)
Oct 08, 2004 3.617 3.648 3.586 3.640 17,355 -0.02(-0.64%)
Oct 07, 2004 3.594 3.788 3.594 3.664 27,125 -0.09(-2.48%)
Oct 06, 2004 3.742 3.959 3.703 3.757 7,841 -0.05(-1.43%)
Oct 05, 2004 3.835 3.866 3.757 3.812 4,756 -0.02(-0.61%)
Oct 04, 2004 3.570 3.835 3.570 3.835 14,655 -0.05(-1.40%)
Oct 01, 2004 3.905 3.905 3.889 3.889 9,770 +0.00(+0.00%)
Sep 30, 2004 3.617 3.990 3.617 3.889 21,726 +0.16(+4.17%)
Sep 29, 2004 3.773 3.788 3.578 3.734 17,998 -0.10(-2.66%)
Sep 28, 2004 3.967 3.967 3.773 3.836 4,885 -0.12(-3.12%)
Sep 27, 2004 3.843 3.967 3.749 3.959 11,313 +0.10(+2.62%)
Sep 24, 2004 3.773 3.858 3.757 3.858 3,985 +0.07(+1.85%)
Sep 23, 2004 3.734 3.788 3.734 3.788 6,813 +0.08(+2.10%)
Sep 22, 2004 3.897 4.076 3.633 3.710 28,154 -0.19(-4.98%)
Sep 21, 2004 3.928 4.060 3.905 3.905 8,613 -0.10(-2.52%)
Sep 20, 2004 3.920 4.045 3.920 4.006 11,955 +0.08(+1.98%)
Sep 17, 2004 3.928 3.928 3.928 3.928 0 +0.00(+0.00%)
Sep 16, 2004 3.959 4.060 3.928 3.928 18,897 -0.01(-0.20%)
Sep 15, 2004 3.998 3.998 3.936 3.936 4,242 -0.09(-2.15%)
Sep 14, 2004 4.045 4.084 3.998 4.022 8,356 +0.01(+0.21%)
Sep 13, 2004 4.045 4.060 3.990 4.014 7,070 -0.02(-0.58%)
Sep 10, 2004 3.936 4.076 3.936 4.037 13,233 -0.03(-0.76%)
Sep 09, 2004 4.045 4.076 3.936 4.068 10,413 +0.08(+1.95%)
Sep 08, 2004 3.975 4.029 3.889 3.990 25,494 -0.07(-1.72%)
Sep 07, 2004 3.928 4.084 3.928 4.060 1,478 +0.05(+1.16%)
Sep 03, 2004 4.014 4.029 4.006 4.014 642 -0.07(-1.71%)
Sep 02, 2004 4.074 4.085 4.074 4.084 5,142 +0.03(+0.77%)
Sep 01, 2004 3.945 4.076 3.945 4.053 4,113 +0.00(+0.00%)
Aug 31, 2004 3.952 4.053 3.889 4.053 14,784 +0.10(+2.56%)
Aug 30, 2004 4.006 4.014 3.952 3.952 17,355 -0.05(-1.36%)
Aug 27, 2004 4.006 4.022 4.006 4.006 4,885 -0.02(-0.58%)
Aug 26, 2004 3.952 4.053 3.952 4.029 3,856 +0.01(+0.37%)
Aug 25, 2004 4.037 4.076 4.006 4.015 4,628 +0.01(+0.21%)
Aug 24, 2004 3.967 4.037 3.944 4.006 6,556 -0.04(-0.96%)
Aug 23, 2004 3.889 4.084 3.889 4.045 10,870 +0.10(+2.56%)
Aug 20, 2004 3.928 4.068 3.905 3.944 5,399 +0.05(+1.40%)
Aug 19, 2004 3.920 4.060 3.889 3.889 23,397 -0.16(-3.85%)
Aug 18, 2004 4.006 4.138 3.998 4.045 12,855 -0.08(-1.89%)
Aug 17, 2004 4.014 4.123 3.975 4.123 5,270 -0.02(-0.38%)
Aug 16, 2004 4.060 4.162 4.045 4.138 16,198 +0.13(+3.30%)
Aug 13, 2004 3.905 4.006 3.905 4.006 16,841 +0.08(+1.98%)
Aug 12, 2004 4.162 4.162 3.850 3.928 23,911 -0.21(-5.08%)
Aug 11, 2004 4.130 4.162 4.060 4.138 10,284 +0.00(+0.00%)
Aug 10, 2004 4.138 4.162 4.130 4.138 16,969 -0.01(-0.19%)
Aug 09, 2004 4.123 4.239 4.123 4.146 5,399 +0.01(+0.36%)
Aug 06, 2004 4.115 4.131 4.115 4.131 6,042 -0.01(-0.17%)
Aug 05, 2004 4.154 4.162 4.138 4.138 4,242 -0.02(-0.37%)
Aug 04, 2004 4.193 4.207 4.107 4.154 12,984 -0.04(-0.95%)
Aug 03, 2004 4.177 4.270 4.177 4.193 7,456 +0.03(+0.77%)
Aug 02, 2004 4.123 4.239 4.123 4.162 6,556 -0.01(-0.19%)
Jul 30, 2004 4.138 4.255 4.138 4.169 3,471 -0.10(-2.37%)
Jul 29, 2004 4.123 4.270 4.060 4.270 14,912 +0.09(+2.04%)
Jul 28, 2004 4.130 4.263 4.130 4.185 8,613 +0.01(+0.19%)
Jul 27, 2004 4.162 4.185 4.162 4.177 2,699 +0.02(+0.56%)
Jul 26, 2004 4.138 4.200 4.138 4.154 11,055 -0.05(-1.11%)
Jul 23, 2004 4.155 4.200 4.154 4.200 10,284 +0.02(+0.56%)
Jul 22, 2004 4.193 4.200 4.154 4.177 7,841 -0.08(-1.83%)
Jul 21, 2004 4.130 4.263 4.130 4.255 6,556 +0.09(+2.24%)
Jul 20, 2004 4.200 4.263 4.154 4.162 28,025 -0.12(-2.90%)
Jul 19, 2004 4.123 4.286 4.123 4.286 4,885 +0.10(+2.42%)
Jul 16, 2004 4.123 4.278 4.123 4.185 21,340 +0.03(+0.75%)
Jul 15, 2004 4.200 4.232 3.913 4.154 24,297 -0.01(-0.19%)
Jul 14, 2004 4.123 4.185 4.123 4.162 10,284 -0.02(-0.56%)
Jul 13, 2004 4.294 4.294 4.123 4.185 36,124 -0.05(-1.28%)
Jul 12, 2004 4.239 4.325 4.239 4.239 5,270 +0.00(+0.00%)
Jul 09, 2004 4.216 4.317 4.216 4.239 18,640 +0.04(+0.93%)
Jul 08, 2004 4.263 4.348 3.990 4.200 16,583 -0.09(-2.00%)
Jul 07, 2004 4.286 4.309 4.278 4.286 6,299 -0.04(-0.90%)
Jul 06, 2004 4.278 4.325 4.278 4.325 9,513 +0.03(+0.72%)
Jul 02, 2004 4.348 4.356 4.286 4.294 16,583 +0.01(+0.18%)
Jul 01, 2004 4.286 4.364 4.278 4.286 8,870 -0.03(-0.72%)
Jun 30, 2004 4.286 4.387 4.278 4.317 15,169 +0.02(+0.54%)
Jun 29, 2004 4.274 4.325 4.274 4.294 7,841 +0.02(+0.36%)
Jun 28, 2004 4.185 4.325 4.185 4.278 11,698 -0.02(-0.54%)
Jun 25, 2004 4.286 4.309 4.278 4.302 3,599 +0.02(+0.55%)
Jun 24, 2004 4.006 4.278 3.975 4.278 8,741 -0.03(-0.72%)
Jun 23, 2004 4.278 4.317 4.006 4.309 42,681 +0.02(+0.53%)
Jun 22, 2004 4.216 4.348 4.123 4.287 7,456 -0.01(-0.15%)
Jun 21, 2004 4.224 4.294 4.208 4.293 17,483 -0.02(-0.38%)
Jun 18, 2004 4.372 4.395 4.255 4.309 6,556 -0.08(-1.77%)
Jun 17, 2004 4.449 4.473 4.333 4.387 8,613 -0.08(-1.74%)
Jun 16, 2004 4.208 4.465 4.208 4.465 7,070 +0.19(+4.36%)
Jun 15, 2004 4.208 4.473 4.208 4.278 16,455 -0.02(-0.36%)
Jun 14, 2004 4.317 4.434 4.208 4.294 24,297 +0.05(+1.28%)
Jun 10, 2004 4.566 4.566 4.200 4.239 31,239 -0.23(-5.22%)
Jun 09, 2004 4.605 4.605 4.473 4.473 22,368 -0.06(-1.37%)
Jun 08, 2004 4.519 4.566 4.519 4.535 11,698 +0.07(+1.57%)
Jun 07, 2004 4.495 4.495 4.457 4.465 1,414 -0.01(-0.17%)
Jun 04, 2004 4.356 4.582 4.356 4.473 15,555 +0.02(+0.35%)
Jun 03, 2004 4.410 4.457 4.325 4.457 5,013 +0.02(+0.53%)
Jun 02, 2004 4.570 4.621 4.426 4.434 18,640 -0.13(-2.90%)
Jun 01, 2004 4.442 4.573 4.442 4.566 3,728 +0.09(+1.91%)
May 28, 2004 4.473 4.582 4.410 4.480 43,323 +0.08(+1.77%)
May 27, 2004 4.426 4.434 4.403 4.403 1,414 +0.04(+0.89%)
May 26, 2004 4.356 4.473 4.356 4.364 9,513 -0.06(-1.41%)
May 25, 2004 4.434 4.512 4.395 4.426 17,226 -0.09(-1.90%)
May 24, 2004 4.558 4.582 4.364 4.512 13,112 -0.14(-3.01%)
May 21, 2004 4.317 4.675 4.317 4.652 20,697 +0.01(+0.17%)
May 20, 2004 4.621 4.722 4.356 4.644 26,482 +0.04(+0.84%)
May 19, 2004 4.597 4.652 4.372 4.605 7,456 -0.02(-0.50%)
May 18, 2004 4.566 4.652 4.496 4.628 13,627 +0.31(+7.21%)
May 17, 2004 4.435 4.465 4.317 4.317 18,769 -0.12(-2.63%)
May 14, 2004 4.473 4.543 4.434 4.434 12,727 +0.00(+0.00%)
May 13, 2004 4.570 4.589 4.434 4.434 3,213 -0.13(-2.91%)
May 12, 2004 4.636 4.636 4.543 4.567 3,856 -0.01(-0.32%)
May 11, 2004 4.558 4.652 4.558 4.582 4,628 +0.05(+1.03%)
May 10, 2004 4.737 4.737 4.434 4.535 14,526 -0.10(-2.18%)
May 07, 2004 4.628 4.667 4.628 4.636 8,999 -0.01(-0.17%)
May 06, 2004 4.636 4.706 4.597 4.644 13,627 -0.03(-0.67%)
May 05, 2004 4.784 4.784 4.597 4.675 25,197 -0.11(-2.28%)
May 04, 2004 4.761 4.784 4.691 4.784 47,437 +0.00(+0.00%)
May 03, 2004 4.722 4.784 4.722 4.784 81,376 +0.04(+0.82%)
Apr 30, 2004 4.652 4.753 4.652 4.745 43,966 +0.00(+0.00%)
Apr 29, 2004 4.698 4.753 4.667 4.745 9,770 +0.05(+1.16%)
Apr 28, 2004 4.628 4.784 4.543 4.691 20,440 +0.02(+0.50%)
Apr 27, 2004 4.472 4.667 4.395 4.667 58,750 +0.31(+7.14%)
Apr 26, 2004 4.605 4.617 4.317 4.356 32,267 +0.04(+0.90%)
Apr 23, 2004 4.535 4.535 4.317 4.317 12,727 -0.12(-2.63%)
Apr 22, 2004 4.333 4.457 4.333 4.434 14,784 -0.01(-0.18%)
Apr 21, 2004 4.356 4.442 4.309 4.442 9,256 +0.02(+0.35%)
Apr 20, 2004 4.368 4.457 4.368 4.426 17,998 +0.12(+2.71%)
Apr 19, 2004 4.426 4.551 4.295 4.309 22,497 -0.17(-3.82%)
Apr 16, 2004 4.302 4.512 4.286 4.480 51,551 +0.09(+1.95%)
Apr 15, 2004 4.356 4.457 4.356 4.395 11,570 -0.04(-0.88%)
Apr 14, 2004 4.364 4.434 4.302 4.434 27,896 -0.01(-0.18%)
Apr 13, 2004 4.473 4.543 4.434 4.442 27,382 -0.09(-1.89%)
Apr 12, 2004 4.551 4.574 4.434 4.527 25,454 -0.05(-1.02%)
Apr 08, 2004 4.551 4.644 4.551 4.574 20,183 +0.05(+1.20%)
Apr 07, 2004 4.566 4.605 4.434 4.519 45,894 -0.14(-3.00%)
Apr 06, 2004 4.667 4.667 4.589 4.659 14,784 -0.01(-0.17%)
Apr 05, 2004 4.741 4.741 4.606 4.667 21,211 -0.09(-1.80%)
Apr 02, 2004 4.745 4.784 4.667 4.753 14,141 +0.02(+0.33%)
Apr 01, 2004 4.706 4.737 4.667 4.737 3,085 -0.01(-0.16%)
Mar 31, 2004 4.691 4.761 4.691 4.745 7,970 -0.01(-0.16%)
Mar 30, 2004 4.784 4.784 4.675 4.753 10,927 -0.04(-0.81%)
Mar 29, 2004 4.776 4.823 4.745 4.792 17,869 +0.06(+1.32%)
Mar 26, 2004 4.706 4.761 4.667 4.729 13,112 -0.03(-0.65%)
Mar 25, 2004 4.784 4.815 4.706 4.761 44,866 -0.02(-0.49%)
Mar 24, 2004 4.784 4.815 4.784 4.784 37,538 +0.00(+0.00%)
Mar 23, 2004 4.823 4.823 4.753 4.784 56,179 +0.00(+0.00%)
Mar 22, 2004 4.659 4.807 4.659 4.784 11,313 +0.00(+0.00%)
Mar 19, 2004 4.706 4.823 4.512 4.784 16,841 +0.08(+1.65%)
Mar 18, 2004 4.807 4.823 4.691 4.706 15,426 -0.12(-2.42%)
Mar 17, 2004 4.784 4.862 4.776 4.823 22,240 +0.07(+1.47%)
Mar 16, 2004 4.652 4.784 4.601 4.753 13,112 +0.10(+2.17%)
Mar 15, 2004 4.753 4.901 4.473 4.652 47,437 -0.08(-1.64%)
Mar 12, 2004 4.399 4.846 4.356 4.729 79,834 +0.26(+5.74%)
Mar 11, 2004 4.947 4.947 4.247 4.473 93,975 -0.47(-9.45%)
Mar 10, 2004 4.998 5.017 4.722 4.939 33,039 -0.08(-1.55%)
Mar 09, 2004 4.761 5.041 4.761 5.017 140,770 +0.19(+4.03%)
Mar 08, 2004 4.780 4.831 4.714 4.823 22,754 +0.02(+0.49%)
Mar 05, 2004 4.811 4.815 4.737 4.799 15,298 -0.04(-0.80%)
Mar 04, 2004 4.714 4.838 4.714 4.838 22,111 +0.02(+0.32%)
Mar 03, 2004 4.745 4.823 4.745 4.823 12,727 +0.00(+0.00%)
Mar 02, 2004 4.823 4.823 4.784 4.823 25,840 +0.00(+0.00%)
Mar 01, 2004 4.838 4.838 4.776 4.823 8,227 -0.01(-0.16%)
Feb 27, 2004 4.807 4.831 4.753 4.831 16,455 +0.02(+0.49%)
Feb 26, 2004 4.799 4.838 4.729 4.807 22,883 -0.03(-0.64%)
Feb 25, 2004 4.854 4.854 4.799 4.838 12,727 -0.01(-0.16%)
Feb 24, 2004 4.831 4.846 4.799 4.846 26,611 +0.02(+0.32%)
Feb 23, 2004 4.873 4.939 4.807 4.831 49,366 -0.06(-1.18%)
Feb 20, 2004 4.901 4.901 4.807 4.888 41,395 +0.02(+0.38%)
Feb 19, 2004 4.784 4.916 4.784 4.869 32,010 +0.03(+0.64%)
Feb 18, 2004 4.854 4.862 4.799 4.838 34,967 -0.03(-0.64%)
Feb 17, 2004 4.776 4.869 4.729 4.869 55,022 +0.13(+2.79%)
Feb 13, 2004 4.784 4.823 4.676 4.737 20,054 -0.01(-0.16%)
Feb 12, 2004 4.706 4.792 4.675 4.745 67,364 -0.04(-0.81%)
Feb 11, 2004 4.722 4.784 4.706 4.784 29,311 +0.04(+0.82%)
Feb 10, 2004 4.768 4.784 4.737 4.745 29,053 -0.01(-0.16%)
Feb 09, 2004 4.768 4.784 4.613 4.753 44,223 +0.03(+0.66%)
Feb 06, 2004 4.815 4.815 4.597 4.722 13,627 -0.06(-1.30%)
Feb 05, 2004 4.589 4.823 4.589 4.784 56,822 +0.02(+0.49%)
Feb 04, 2004 4.862 4.862 4.737 4.761 55,279 -0.02(-0.33%)
Feb 03, 2004 4.768 4.784 4.589 4.776 122,386 -0.01(-0.16%)
Feb 02, 2004 4.784 4.784 4.628 4.784 30,982 +0.07(+1.49%)
Jan 30, 2004 4.589 4.901 4.589 4.714 33,424 +0.05(+1.17%)
Jan 29, 2004 4.745 4.745 4.551 4.659 35,481 +0.05(+1.18%)
Jan 28, 2004 4.551 4.893 4.551 4.605 85,619 +0.02(+0.34%)
Jan 27, 2004 5.048 5.056 4.387 4.589 111,716 -0.45(-8.95%)
Jan 26, 2004 4.939 5.048 4.908 5.041 88,447 +0.09(+1.73%)
Jan 23, 2004 4.838 5.048 4.761 4.955 70,706 +0.12(+2.41%)
Jan 22, 2004 4.978 4.978 4.737 4.838 58,879 +0.10(+2.13%)
Jan 21, 2004 4.434 4.745 4.410 4.737 105,674 +0.35(+7.98%)
Jan 20, 2004 4.325 4.589 4.317 4.387 100,660 -0.04(-0.88%)
Jan 16, 2004 4.006 4.621 3.928 4.426 188,336 +0.47(+11.79%)
Jan 15, 2004 3.952 4.068 3.913 3.959 54,558 +0.03(+0.79%)
Jan 14, 2004 3.905 3.928 3.897 3.928 58,366 +0.02(+0.60%)
Jan 13, 2004 3.951 3.952 3.889 3.905 29,812 -0.02(-0.59%)
Jan 12, 2004 3.928 3.928 3.866 3.928 20,864 +0.00(+0.00%)
Jan 09, 2004 3.726 3.928 3.726 3.928 61,895 +0.07(+1.81%)
Jan 08, 2004 3.889 3.889 3.788 3.858 28,314 +0.02(+0.40%)
Jan 07, 2004 3.928 3.928 3.749 3.843 79,042 -0.09(-2.18%)
Jan 06, 2004 3.882 3.928 3.882 3.928 24,425 +0.01(+0.20%)
Jan 05, 2004 3.804 3.944 3.804 3.920 35,096 -0.01(-0.20%)
Jan 02, 2004 3.959 3.967 3.819 3.928 45,637 +0.04(+1.00%)
Dec 31, 2003 4.006 4.006 3.889 3.889 14,655 -0.08(-1.96%)
Dec 30, 2003 3.936 3.998 3.874 3.967 52,083 +0.12(+3.03%)
Dec 29, 2003 3.920 3.959 3.780 3.850 53,715 -0.09(-2.37%)
Dec 26, 2003 3.967 3.967 3.913 3.944 11,702 -0.01(-0.20%)
Dec 24, 2003 3.889 3.959 3.742 3.952 22,883 +0.10(+2.63%)
Dec 23, 2003 3.812 3.874 3.812 3.850 9,898 +0.04(+1.02%)
Dec 22, 2003 3.586 3.882 3.508 3.812 24,247 -0.09(-2.20%)
Dec 19, 2003 3.804 3.959 3.648 3.897 26,280 +0.02(+0.60%)
Dec 18, 2003 3.695 3.928 3.695 3.874 5,958 -0.03(-0.80%)
Dec 17, 2003 3.850 3.905 3.850 3.905 11,518 -0.02(-0.40%)
Dec 16, 2003 3.967 3.967 3.874 3.920 19,484 -0.02(-0.42%)
Dec 15, 2003 3.998 3.998 3.928 3.937 17,972 -0.03(-0.76%)
Dec 12, 2003 3.983 3.983 3.889 3.967 41,525 +0.05(+1.19%)
Dec 11, 2003 4.037 4.037 3.804 3.920 40,881 -0.06(-1.56%)
Dec 10, 2003 3.882 4.045 3.882 3.983 61,926 +0.13(+3.43%)
Dec 09, 2003 3.850 3.882 3.742 3.850 20,440 +0.05(+1.23%)
Dec 08, 2003 3.819 3.874 3.773 3.804 25,683 -0.07(-1.81%)
Dec 05, 2003 3.773 3.866 3.819 3.874 5,013 +0.10(+2.68%)
Dec 04, 2003 3.866 3.866 3.734 3.773 51,890 -0.09(-2.41%)
Dec 03, 2003 3.882 3.889 3.850 3.866 31,071 +0.00(+0.00%)
Dec 02, 2003 3.819 3.944 3.819 3.866 6,587 +0.00(+0.00%)
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.