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

Ameriserv Financial (NQ: ASRV )

2.350 -0.040 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2005 3.726 3.920 3.633 3.734 14,664 +0.04(+1.05%)
Nov 29, 2005 3.672 3.858 3.672 3.695 12,359 +0.02(+0.64%)
Nov 28, 2005 3.742 3.835 3.656 3.672 10,284 -0.11(-2.88%)
Nov 25, 2005 3.773 4.014 3.773 3.780 4,469 +0.01(+0.21%)
Nov 23, 2005 3.695 3.920 3.672 3.773 19,300 +0.00(+0.00%)
Nov 22, 2005 3.718 3.835 3.695 3.773 14,838 -0.08(-2.02%)
Nov 21, 2005 3.749 3.850 3.726 3.850 1,671 -0.03(-0.80%)
Nov 18, 2005 3.866 3.889 3.742 3.882 5,593 +0.16(+4.17%)
Nov 17, 2005 3.656 3.967 3.656 3.726 6,520 +0.02(+0.63%)
Nov 16, 2005 3.547 3.796 3.539 3.703 17,558 +0.16(+4.39%)
Nov 15, 2005 3.586 3.602 3.547 3.547 8,477 -0.05(-1.30%)
Nov 14, 2005 3.609 3.617 3.586 3.594 8,714 -0.02(-0.43%)
Nov 11, 2005 3.648 3.757 3.609 3.609 9,065 -0.09(-2.32%)
Nov 10, 2005 3.640 3.695 3.594 3.695 6,987 +0.02(+0.64%)
Nov 09, 2005 3.788 3.796 3.640 3.672 9,627 -0.10(-2.68%)
Nov 08, 2005 3.710 3.850 3.672 3.773 12,198 +0.02(+0.41%)
Nov 07, 2005 3.656 3.928 3.500 3.757 34,572 +0.07(+1.90%)
Nov 04, 2005 3.656 3.765 3.656 3.687 10,413 +0.00(+0.00%)
Nov 03, 2005 3.656 3.765 3.656 3.687 10,965 +0.01(+0.21%)
Nov 02, 2005 3.578 3.734 3.578 3.679 45,166 +0.06(+1.72%)
Nov 01, 2005 3.617 3.765 3.617 3.617 38,870 +0.04(+1.09%)
Oct 31, 2005 3.578 3.602 3.578 3.578 2,797 +0.07(+2.00%)
Oct 28, 2005 3.500 3.563 3.493 3.508 6,215 +0.09(+2.50%)
Oct 27, 2005 3.407 3.539 3.407 3.423 13,813 +0.00(+0.00%)
Oct 26, 2005 3.423 3.438 3.415 3.423 3,149 -0.03(-0.90%)
Oct 25, 2005 3.500 3.563 3.407 3.454 39,460 -0.09(-2.63%)
Oct 24, 2005 3.547 3.547 3.547 3.547 128 -0.02(-0.44%)
Oct 21, 2005 3.500 3.578 3.500 3.563 4,499 +0.08(+2.23%)
Oct 20, 2005 3.578 3.578 3.469 3.485 18,085 +0.02(+0.45%)
Oct 19, 2005 3.469 3.469 3.469 3.469 128 +0.00(+0.00%)
Oct 18, 2005 3.407 3.555 3.407 3.469 9,843 -0.05(-1.54%)
Oct 17, 2005 3.423 3.531 3.423 3.524 3,404 +0.12(+3.42%)
Oct 14, 2005 3.415 3.415 3.407 3.407 1,335 -0.02(-0.45%)
Oct 13, 2005 3.407 3.493 3.407 3.423 9,384 +0.00(+0.00%)
Oct 12, 2005 3.423 3.563 3.423 3.423 13,979 -0.02(-0.50%)
Oct 11, 2005 3.423 3.440 3.407 3.440 4,678 -0.04(-1.07%)
Oct 10, 2005 3.461 3.477 3.415 3.477 6,445 +0.02(+0.45%)
Oct 07, 2005 3.423 3.461 3.423 3.461 7,413 +0.04(+1.14%)
Oct 06, 2005 3.423 3.446 3.423 3.423 12,030 +0.05(+1.38%)
Oct 05, 2005 3.391 3.485 3.376 3.376 10,900 -0.09(-2.47%)
Oct 04, 2005 3.391 3.461 3.384 3.461 21,673 +0.06(+1.83%)
Oct 03, 2005 3.415 3.477 3.384 3.399 7,231 +0.02(+0.46%)
Sep 30, 2005 3.461 3.461 3.314 3.384 11,649 +0.02(+0.69%)
Sep 29, 2005 3.531 3.703 3.321 3.360 41,836 -0.20(-5.68%)
Sep 28, 2005 3.547 3.679 3.438 3.563 8,527 +0.00(+0.00%)
Sep 27, 2005 3.267 3.563 3.267 3.563 17,810 +0.03(+0.88%)
Sep 26, 2005 3.485 3.539 3.345 3.531 30,456 +0.19(+5.58%)
Sep 23, 2005 3.345 3.990 3.166 3.345 124,940 -0.47(-12.42%)
Sep 22, 2005 3.804 3.936 3.804 3.819 5,013 +0.01(+0.20%)
Sep 21, 2005 3.959 3.959 3.749 3.812 3,532 -0.19(-4.85%)
Sep 20, 2005 3.936 4.006 3.850 4.006 17,949 +0.12(+3.00%)
Sep 19, 2005 3.866 3.928 3.843 3.889 7,042 -0.02(-0.60%)
Sep 16, 2005 4.006 4.006 3.827 3.913 4,216 -0.05(-1.18%)
Sep 15, 2005 3.819 4.022 3.819 3.959 18,360 +0.11(+2.83%)
Sep 14, 2005 3.757 3.967 3.749 3.850 56,693 +0.06(+1.64%)
Sep 13, 2005 3.695 3.889 3.695 3.788 16,598 +0.09(+2.53%)
Sep 12, 2005 3.695 3.718 3.687 3.695 22,645 +0.01(+0.21%)
Sep 09, 2005 3.858 3.858 3.578 3.687 51,298 -0.20(-5.20%)
Sep 08, 2005 3.757 3.920 3.757 3.889 13,474 +0.13(+3.52%)
Sep 07, 2005 3.850 3.850 3.508 3.757 27,688 -0.09(-2.42%)
Sep 06, 2005 3.874 3.874 3.773 3.850 11,589 -0.08(-1.98%)
Sep 02, 2005 3.757 3.928 3.734 3.928 13,358 +0.14(+3.70%)
Sep 01, 2005 3.850 3.920 3.742 3.788 16,513 -0.10(-2.60%)
Aug 31, 2005 3.742 3.889 3.742 3.889 5,250 +0.16(+4.38%)
Aug 30, 2005 3.959 3.975 3.726 3.726 17,013 -0.25(-6.26%)
Aug 29, 2005 4.084 4.084 3.967 3.975 11,919 -0.07(-1.73%)
Aug 26, 2005 4.123 4.126 4.045 4.045 6,832 -0.08(-1.89%)
Aug 25, 2005 4.123 4.130 4.045 4.123 11,351 +0.00(+0.00%)
Aug 24, 2005 4.123 4.162 4.123 4.123 1,225 +0.03(+0.76%)
Aug 23, 2005 4.107 4.123 4.092 4.092 30,216 -0.02(-0.38%)
Aug 22, 2005 4.255 4.255 4.107 4.107 6,363 -0.12(-2.76%)
Aug 19, 2005 4.107 4.232 4.107 4.224 12,683 +0.12(+2.84%)
Aug 18, 2005 4.107 4.123 4.107 4.107 7,886 +0.00(+0.00%)
Aug 17, 2005 4.146 4.146 4.107 4.107 2,082 +0.00(+0.00%)
Aug 16, 2005 4.107 4.162 4.107 4.107 4,061 +0.00(+0.00%)
Aug 15, 2005 4.107 4.185 4.107 4.107 29,818 -0.07(-1.68%)
Aug 12, 2005 4.099 4.177 4.099 4.177 25,616 +0.05(+1.32%)
Aug 11, 2005 4.123 4.125 4.115 4.123 4,881 +0.00(+0.00%)
Aug 10, 2005 4.123 4.125 4.123 4.123 3,765 +0.00(+0.00%)
Aug 09, 2005 4.123 4.123 4.123 4.123 4,040 +0.00(+0.00%)
Aug 08, 2005 4.123 4.130 4.123 4.123 899 -0.01(-0.19%)
Aug 05, 2005 4.138 4.139 4.130 4.130 5,013 -0.01(-0.19%)
Aug 04, 2005 4.169 4.177 4.138 4.138 3,184 -0.03(-0.74%)
Aug 03, 2005 4.146 4.200 4.146 4.169 1,821 -0.01(-0.19%)
Aug 02, 2005 4.146 4.204 4.146 4.177 32,171 +0.01(+0.19%)
Aug 01, 2005 4.169 4.255 4.123 4.169 35,076 +0.01(+0.19%)
Jul 29, 2005 4.123 4.162 4.123 4.162 10,405 +0.03(+0.75%)
Jul 28, 2005 4.123 4.162 4.123 4.130 19,283 +0.01(+0.19%)
Jul 27, 2005 4.123 4.124 4.123 4.123 19,155 +0.00(+0.00%)
Jul 26, 2005 4.123 4.146 4.123 4.123 10,464 +0.00(+0.00%)
Jul 25, 2005 4.123 4.154 4.123 4.123 20,418 +0.02(+0.38%)
Jul 22, 2005 4.123 4.130 4.099 4.107 37,007 -0.02(-0.38%)
Jul 21, 2005 4.099 4.162 4.092 4.123 23,525 -0.03(-0.75%)
Jul 20, 2005 4.107 4.162 4.099 4.154 18,383 +0.03(+0.75%)
Jul 19, 2005 4.084 4.130 4.084 4.123 27,693 +0.04(+0.95%)
Jul 18, 2005 4.084 4.123 4.084 4.084 3,085 +0.00(+0.00%)
Jul 15, 2005 4.084 4.099 4.084 4.084 8,934 +0.00(+0.00%)
Jul 14, 2005 4.084 4.162 4.084 4.084 11,538 -0.02(-0.38%)
Jul 13, 2005 4.162 4.162 4.099 4.099 4,424 -0.02(-0.57%)
Jul 12, 2005 4.084 4.239 4.084 4.123 12,855 +0.04(+0.95%)
Jul 11, 2005 4.084 4.084 4.084 4.084 19,856 +0.00(+0.00%)
Jul 08, 2005 4.084 4.115 4.084 4.084 7,356 +0.00(+0.00%)
Jul 07, 2005 4.084 4.208 4.084 4.084 5,714 -0.07(-1.69%)
Jul 06, 2005 4.123 4.169 4.084 4.154 3,217 +0.05(+1.14%)
Jul 05, 2005 4.092 4.255 4.084 4.107 5,913 -0.07(-1.68%)
Jul 01, 2005 4.147 4.232 4.146 4.177 8,741 +0.02(+0.37%)
Jun 30, 2005 4.084 4.255 4.084 4.162 10,069 +0.02(+0.56%)
Jun 29, 2005 4.239 4.239 4.130 4.138 4,242 +0.05(+1.33%)
Jun 28, 2005 4.130 4.239 4.084 4.084 12,367 +0.00(+0.00%)
Jun 27, 2005 4.084 4.200 4.084 4.084 3,132 -0.02(-0.38%)
Jun 24, 2005 4.076 4.202 4.076 4.099 13,056 +0.02(+0.57%)
Jun 23, 2005 4.006 4.247 4.006 4.076 13,537 -0.01(-0.19%)
Jun 22, 2005 4.177 4.255 4.076 4.084 16,583 -0.09(-2.23%)
Jun 21, 2005 4.045 4.208 4.045 4.177 21,103 +0.04(+0.94%)
Jun 20, 2005 4.068 4.185 4.068 4.138 18,801 +0.06(+1.53%)
Jun 17, 2005 4.045 4.216 4.045 4.076 11,957 -0.02(-0.57%)
Jun 16, 2005 4.084 4.232 4.060 4.099 14,195 -0.01(-0.19%)
Jun 15, 2005 4.060 4.263 4.045 4.107 35,591 +0.05(+1.34%)
Jun 14, 2005 4.092 4.092 4.053 4.053 46,746 -0.04(-0.95%)
Jun 13, 2005 4.084 4.255 4.084 4.092 2,862 +0.00(+0.00%)
Jun 10, 2005 4.053 4.247 4.053 4.092 4,880 -0.16(-3.84%)
Jun 09, 2005 4.193 4.255 4.107 4.255 4,628 +0.09(+2.24%)
Jun 08, 2005 4.092 4.231 4.092 4.162 2,028 -0.01(-0.19%)
Jun 07, 2005 4.084 4.200 4.084 4.169 15,555 +0.05(+1.13%)
Jun 06, 2005 4.107 4.263 4.084 4.123 6,138 -0.08(-1.85%)
Jun 03, 2005 4.130 4.255 4.130 4.200 3,382 -0.01(-0.18%)
Jun 02, 2005 4.154 4.247 4.154 4.208 19,841 -0.05(-1.10%)
Jun 01, 2005 4.177 4.263 4.177 4.255 5,814 +0.01(+0.18%)
May 31, 2005 4.162 4.263 4.162 4.247 8,464 +0.03(+0.74%)
May 27, 2005 4.092 4.216 4.092 4.216 5,175 +0.05(+1.12%)
May 26, 2005 4.084 4.208 4.084 4.169 17,364 +0.00(+0.00%)
May 25, 2005 4.084 4.232 4.084 4.169 3,856 +0.01(+0.19%)
May 24, 2005 4.076 4.231 4.045 4.162 6,427 +0.09(+2.29%)
May 23, 2005 3.944 4.232 3.944 4.068 30,978 +0.12(+2.95%)
May 20, 2005 3.983 4.076 3.952 3.952 19,844 +0.02(+0.40%)
May 19, 2005 3.928 3.952 3.928 3.936 9,812 +0.02(+0.40%)
May 18, 2005 3.936 4.022 3.913 3.920 19,540 -0.10(-2.51%)
May 17, 2005 4.099 4.099 3.936 4.022 14,167 +0.09(+2.17%)
May 16, 2005 3.998 4.254 3.889 3.936 4,192 -0.03(-0.78%)
May 13, 2005 4.185 4.185 3.882 3.967 42,058 -0.22(-5.20%)
May 12, 2005 4.123 4.262 4.107 4.185 2,856 -0.03(-0.74%)
May 11, 2005 4.138 4.216 4.092 4.216 13,292 +0.08(+1.88%)
May 10, 2005 4.146 4.146 4.006 4.138 11,397 +0.00(+0.00%)
May 09, 2005 4.123 4.138 4.123 4.138 25,132 +0.02(+0.38%)
May 06, 2005 4.193 4.193 4.123 4.123 6,546 -0.02(-0.38%)
May 05, 2005 4.239 4.239 4.123 4.138 5,054 +0.02(+0.38%)
May 04, 2005 4.123 4.192 4.123 4.123 514 +0.00(+0.00%)
May 03, 2005 4.247 4.247 4.123 4.123 14,894 -0.10(-2.39%)
May 02, 2005 4.270 4.270 4.169 4.224 13,516 +0.05(+1.31%)
Apr 29, 2005 4.084 4.200 4.084 4.169 18,215 -0.02(-0.37%)
Apr 28, 2005 4.084 4.200 4.084 4.185 9,380 +0.04(+0.94%)
Apr 27, 2005 4.154 4.200 4.076 4.146 11,834 +0.07(+1.72%)
Apr 26, 2005 4.045 4.099 4.045 4.076 75,819 +0.00(+0.00%)
Apr 25, 2005 4.084 4.084 4.022 4.076 2,314 +0.03(+0.77%)
Apr 22, 2005 4.029 4.099 4.006 4.045 16,326 +0.01(+0.19%)
Apr 21, 2005 4.014 4.200 4.014 4.037 128,685 -0.05(-1.33%)
Apr 20, 2005 4.395 4.395 4.006 4.092 14,062 -0.02(-0.57%)
Apr 19, 2005 4.123 4.154 4.092 4.115 17,946 -0.03(-0.75%)
Apr 18, 2005 4.123 4.200 4.123 4.146 9,204 +0.02(+0.57%)
Apr 15, 2005 4.208 4.263 4.123 4.123 22,060 -0.19(-4.33%)
Apr 14, 2005 4.356 4.372 4.208 4.309 4,792 -0.05(-1.07%)
Apr 13, 2005 4.434 4.434 4.356 4.356 15,343 -0.05(-1.06%)
Apr 12, 2005 4.356 4.410 4.356 4.403 11,960 +0.05(+1.07%)
Apr 11, 2005 4.356 4.356 4.302 4.356 12,535 -0.01(-0.18%)
Apr 08, 2005 4.403 4.434 4.364 4.364 11,556 -0.03(-0.71%)
Apr 07, 2005 4.356 4.434 4.356 4.395 11,981 -0.02(-0.35%)
Apr 06, 2005 4.418 4.418 4.372 4.410 5,572 +0.02(+0.35%)
Apr 05, 2005 4.364 4.395 4.364 4.395 3,856 +0.04(+0.89%)
Apr 04, 2005 4.364 4.387 4.356 4.356 11,846 +0.02(+0.54%)
Apr 01, 2005 4.434 4.434 4.302 4.333 5,914 -0.03(-0.71%)
Mar 31, 2005 4.208 4.395 4.208 4.364 18,237 -0.01(-0.18%)
Mar 30, 2005 4.247 4.434 4.247 4.372 7,077 -0.02(-0.35%)
Mar 29, 2005 4.364 4.395 4.356 4.387 6,524 -0.03(-0.70%)
Mar 28, 2005 4.208 4.442 4.208 4.418 19,871 +0.16(+3.65%)
Mar 24, 2005 4.403 4.473 4.224 4.263 38,303 -0.21(-4.70%)
Mar 23, 2005 4.442 4.488 4.434 4.473 58,593 -0.01(-0.17%)
Mar 22, 2005 4.426 4.496 4.418 4.480 42,612 +0.09(+1.95%)
Mar 21, 2005 4.403 4.418 4.395 4.395 4,820 -0.04(-0.88%)
Mar 18, 2005 4.403 4.434 4.395 4.434 4,995 +0.01(+0.18%)
Mar 17, 2005 4.434 4.434 4.403 4.426 6,181 -0.02(-0.35%)
Mar 16, 2005 4.403 4.473 4.403 4.442 5,634 +0.05(+1.06%)
Mar 15, 2005 4.434 4.434 4.278 4.395 24,510 -0.01(-0.18%)
Mar 14, 2005 4.496 4.496 4.403 4.403 1,542 -0.07(-1.57%)
Mar 11, 2005 4.403 4.496 4.403 4.473 7,392 -0.02(-0.52%)
Mar 10, 2005 4.644 4.644 4.473 4.496 8,356 -0.05(-1.03%)
Mar 09, 2005 4.457 4.597 4.449 4.543 11,730 +0.01(+0.17%)
Mar 08, 2005 4.480 4.659 4.480 4.535 18,831 +0.05(+1.22%)
Mar 07, 2005 4.582 4.652 4.473 4.480 13,777 -0.03(-0.69%)
Mar 04, 2005 4.480 4.543 4.473 4.512 14,511 +0.04(+0.87%)
Mar 03, 2005 4.325 4.504 4.325 4.473 39,724 +0.16(+3.60%)
Mar 02, 2005 4.394 4.512 4.302 4.317 22,506 +0.02(+0.54%)
Mar 01, 2005 4.302 4.340 4.263 4.294 36,611 -0.01(-0.18%)
Feb 28, 2005 4.278 4.309 4.208 4.302 35,772 +0.02(+0.55%)
Feb 25, 2005 4.200 4.278 4.123 4.278 48,868 +0.16(+3.77%)
Feb 24, 2005 4.084 4.193 4.084 4.123 48,183 +0.04(+0.95%)
Feb 23, 2005 4.084 4.146 4.084 4.084 14,784 +0.02(+0.57%)
Feb 22, 2005 3.983 4.092 3.983 4.060 14,649 -0.02(-0.57%)
Feb 18, 2005 3.983 4.099 3.983 4.084 37,342 +0.00(+0.00%)
Feb 17, 2005 4.045 4.154 4.045 4.084 9,181 +0.03(+0.77%)
Feb 16, 2005 3.975 4.068 3.975 4.053 5,560 -0.02(-0.57%)
Feb 15, 2005 4.045 4.076 4.006 4.076 18,701 +0.07(+1.75%)
Feb 14, 2005 4.084 4.169 3.967 4.006 14,580 +0.04(+0.98%)
Feb 11, 2005 3.897 4.060 3.897 3.967 18,823 +0.07(+1.80%)
Feb 10, 2005 4.060 4.169 3.889 3.897 67,272 -0.19(-4.57%)
Feb 09, 2005 4.092 4.123 4.084 4.084 60,653 -0.07(-1.69%)
Feb 08, 2005 4.130 4.154 4.015 4.154 14,569 +0.15(+3.69%)
Feb 07, 2005 3.928 4.154 3.928 4.006 34,803 +0.05(+1.38%)
Feb 04, 2005 3.975 4.092 3.889 3.952 28,325 -0.20(-4.87%)
Feb 03, 2005 3.998 4.193 3.975 4.154 25,838 +0.29(+7.44%)
Feb 02, 2005 3.952 4.107 3.850 3.866 17,256 -0.18(-4.42%)
Feb 01, 2005 4.060 4.162 4.029 4.045 9,126 -0.02(-0.38%)
Jan 31, 2005 3.967 4.068 3.967 4.060 6,241 +0.14(+3.57%)
Jan 28, 2005 3.827 3.975 3.827 3.920 27,188 +0.03(+0.80%)
Jan 27, 2005 3.819 4.022 3.819 3.889 17,747 +0.00(+0.00%)
Jan 26, 2005 3.796 3.990 3.796 3.889 14,609 +0.04(+1.01%)
Jan 25, 2005 4.022 4.084 3.850 3.850 39,305 -0.18(-4.44%)
Jan 24, 2005 4.045 4.099 4.029 4.029 6,282 -0.02(-0.38%)
Jan 21, 2005 4.092 4.099 4.022 4.045 32,021 +0.02(+0.58%)
Jan 20, 2005 4.200 4.200 4.022 4.022 20,449 -0.01(-0.19%)
Jan 19, 2005 4.022 4.169 4.022 4.029 25,801 +0.01(+0.19%)
Jan 18, 2005 4.022 4.123 4.022 4.022 18,075 +0.00(+0.00%)
Jan 14, 2005 4.115 4.115 4.022 4.022 17,458 -0.01(-0.19%)
Jan 13, 2005 4.084 4.107 4.029 4.029 3,728 +0.00(+0.00%)
Jan 12, 2005 4.022 4.039 4.022 4.029 2,389 +0.00(+0.00%)
Jan 11, 2005 4.046 4.046 4.022 4.029 4,370 +0.01(+0.19%)
Jan 10, 2005 4.014 4.099 4.014 4.022 8,817 +0.00(+0.00%)
Jan 07, 2005 4.037 4.092 4.006 4.022 13,837 -0.01(-0.19%)
Jan 06, 2005 4.029 4.029 4.022 4.029 2,828 +0.01(+0.19%)
Jan 05, 2005 4.029 4.029 4.022 4.022 3,744 +0.00(+0.00%)
Jan 04, 2005 4.099 4.099 4.022 4.022 5,142 -0.01(-0.19%)
Jan 03, 2005 4.022 4.123 4.022 4.029 12,259 +0.01(+0.19%)
Dec 31, 2004 4.014 4.107 4.014 4.022 9,770 -0.01(-0.19%)
Dec 30, 2004 4.014 4.045 4.014 4.029 11,827 -0.05(-1.33%)
Dec 29, 2004 4.239 4.239 4.006 4.084 32,139 -0.03(-0.76%)
Dec 28, 2004 4.014 4.115 4.014 4.115 9,770 +0.10(+2.52%)
Dec 27, 2004 4.014 4.029 4.014 4.014 25,197 -0.01(-0.19%)
Dec 23, 2004 3.990 4.022 3.990 4.022 7,584 +0.01(+0.19%)
Dec 22, 2004 4.239 4.239 3.990 4.014 7,970 -0.05(-1.34%)
Dec 21, 2004 4.099 4.099 4.006 4.068 22,883 +0.02(+0.58%)
Dec 20, 2004 4.029 4.092 3.905 4.045 28,796 +0.26(+7.00%)
Dec 17, 2004 4.099 4.123 3.780 3.780 21,211 -0.34(-8.30%)
Dec 16, 2004 4.076 4.169 4.006 4.123 22,368 +0.12(+2.91%)
Dec 15, 2004 3.843 4.060 3.843 4.006 6,684 -0.00(-0.02%)
Dec 14, 2004 4.022 4.069 3.905 4.007 49,494 -0.05(-1.32%)
Dec 13, 2004 4.239 4.239 4.006 4.060 40,752 +0.05(+1.36%)
Dec 10, 2004 4.006 4.029 3.913 4.006 17,226 +0.00(+0.00%)
Dec 09, 2004 4.045 4.060 4.006 4.006 68,649 -0.03(-0.77%)
Dec 08, 2004 4.037 4.084 4.037 4.037 12,084 +0.00(+0.00%)
Dec 07, 2004 4.107 4.162 3.998 4.037 17,226 -0.01(-0.19%)
Dec 06, 2004 4.045 4.046 4.037 4.045 6,813 -0.07(-1.70%)
Dec 03, 2004 4.115 4.115 4.115 4.115 128 +0.02(+0.38%)
Dec 02, 2004 4.037 4.099 4.037 4.099 9,513 -0.02(-0.57%)
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.