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

Ameris Bancorp (NQ: ABCB )

47.97 +0.49 (+1.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 1, 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 (%)
Jun 30, 2010 8.535 8.677 8.455 8.562 494,061 +0.05(+0.63%)
Jun 29, 2010 8.863 8.881 8.447 8.509 259,556 -1.68(-16.49%)
Jun 25, 2010 8.812 10.19 8.795 10.19 1,139,196 +1.46(+16.67%)
Jun 24, 2010 8.706 8.909 8.618 8.733 60,420 -0.05(-0.60%)
Jun 23, 2010 8.786 8.927 8.777 8.786 68,993 +0.00(+0.00%)
Jun 22, 2010 9.015 9.086 8.786 8.786 95,926 -0.17(-1.87%)
Jun 21, 2010 9.289 9.306 8.936 8.953 80,689 -0.30(-3.24%)
Jun 18, 2010 9.245 9.271 9.042 9.253 193,505 +0.02(+0.19%)
Jun 17, 2010 9.218 9.297 9.200 9.236 98,264 +0.02(+0.19%)
Jun 16, 2010 9.156 9.394 9.156 9.218 80,325 -0.01(-0.10%)
Jun 15, 2010 9.253 9.333 9.086 9.227 117,552 +0.05(+0.58%)
Jun 14, 2010 9.589 9.677 9.095 9.174 96,195 -0.32(-3.35%)
Jun 11, 2010 9.165 9.535 9.165 9.492 127,288 +0.23(+2.48%)
Jun 10, 2010 9.077 9.333 8.971 9.262 104,948 +0.28(+3.14%)
Jun 09, 2010 9.227 9.412 8.892 8.980 89,985 -0.17(-1.83%)
Jun 08, 2010 9.245 9.297 8.928 9.147 106,101 -0.03(-0.29%)
Jun 07, 2010 9.218 9.403 9.174 9.174 95,847 -0.04(-0.48%)
Jun 04, 2010 9.474 9.500 9.174 9.218 173,802 -0.41(-4.22%)
Jun 03, 2010 9.703 9.703 9.412 9.624 58,242 -0.04(-0.46%)
Jun 02, 2010 9.465 9.686 9.289 9.668 138,174 +0.23(+2.43%)
Jun 01, 2010 9.933 10.03 9.262 9.439 199,571 -0.50(-5.06%)
May 28, 2010 10.04 10.32 9.888 9.941 1,312,464 -0.10(-0.97%)
May 27, 2010 9.474 10.11 9.280 10.04 280,705 +0.77(+8.28%)
May 26, 2010 9.324 9.527 9.227 9.271 115,855 -0.03(-0.28%)
May 25, 2010 9.262 9.439 9.103 9.297 204,552 +0.01(+0.09%)
May 24, 2010 9.394 9.527 9.174 9.289 114,382 -0.09(-0.94%)
May 21, 2010 9.015 9.483 8.830 9.377 185,991 +0.26(+2.80%)
May 20, 2010 9.262 9.483 9.024 9.121 472,709 -0.37(-3.90%)
May 19, 2010 9.527 9.668 9.421 9.492 88,232 -0.11(-1.10%)
May 18, 2010 9.686 9.765 9.576 9.597 245,394 +0.03(+0.28%)
May 17, 2010 9.677 9.686 9.430 9.571 113,419 -0.04(-0.37%)
May 14, 2010 9.809 9.915 9.483 9.606 112,371 -0.29(-2.94%)
May 13, 2010 9.897 9.968 9.703 9.897 114,513 -0.06(-0.62%)
May 12, 2010 9.809 10.09 9.809 9.959 77,695 +0.14(+1.44%)
May 11, 2010 9.800 10.00 9.571 9.818 63,337 +0.12(+1.27%)
May 10, 2010 9.615 9.703 9.474 9.694 59,559 +0.43(+4.67%)
May 07, 2010 9.289 9.474 9.042 9.262 261,597 -0.07(-0.76%)
May 06, 2010 9.377 9.694 8.821 9.333 184,016 -0.09(-0.94%)
May 05, 2010 9.394 9.447 9.271 9.421 176,699 -0.07(-0.74%)
May 04, 2010 9.544 9.637 9.359 9.492 452,774 -0.16(-1.65%)
May 03, 2010 9.871 9.924 9.412 9.650 124,569 -0.17(-1.71%)
Apr 30, 2010 9.747 10.01 9.650 9.818 299,742 +0.04(+0.45%)
Apr 29, 2010 9.827 9.924 9.439 9.774 292,053 -0.04(-0.36%)
Apr 28, 2010 9.712 9.888 9.571 9.809 121,976 +0.08(+0.82%)
Apr 27, 2010 9.739 9.893 9.571 9.730 182,259 -0.04(-0.45%)
Apr 26, 2010 9.712 9.924 9.703 9.774 354,963 +0.06(+0.64%)
Apr 23, 2010 9.703 9.871 9.597 9.712 245,088 +0.01(+0.09%)
Apr 22, 2010 9.439 9.818 9.439 9.703 191,643 +0.24(+2.52%)
Apr 21, 2010 9.492 9.659 9.394 9.465 172,884 +0.01(+0.09%)
Apr 20, 2010 9.386 9.483 9.289 9.456 206,231 +0.13(+1.42%)
Apr 19, 2010 9.156 9.456 9.086 9.324 157,883 +0.07(+0.76%)
Apr 16, 2010 9.139 9.262 9.121 9.253 151,898 +0.06(+0.67%)
Apr 15, 2010 9.236 9.465 9.042 9.192 3,102,369 +0.27(+3.07%)
Apr 14, 2010 8.504 8.990 8.201 8.918 72,922 +0.41(+4.88%)
Apr 13, 2010 8.407 8.504 8.212 8.504 31,004 +0.12(+1.47%)
Apr 12, 2010 8.601 8.601 8.301 8.380 57,585 -0.22(-2.56%)
Apr 09, 2010 8.583 8.715 8.301 8.601 41,090 +0.02(+0.21%)
Apr 08, 2010 8.442 8.742 8.442 8.583 15,535 +0.06(+0.72%)
Apr 07, 2010 8.380 8.521 8.301 8.521 36,453 +0.10(+1.15%)
Apr 06, 2010 8.380 8.698 8.293 8.424 20,198 -0.04(-0.52%)
Apr 05, 2010 8.010 8.468 7.965 8.468 50,796 +0.53(+6.67%)
Apr 01, 2010 8.018 7.939 7.939 7.939 27,660 -0.03(-0.33%)
Mar 31, 2010 7.701 8.142 7.696 7.965 62,476 +0.22(+2.85%)
Mar 30, 2010 7.621 7.930 7.621 7.745 33,099 +0.12(+1.62%)
Mar 29, 2010 8.080 8.332 7.180 7.621 100,785 -0.38(-4.74%)
Mar 26, 2010 8.465 8.491 7.940 8.001 38,812 -0.43(-5.09%)
Mar 25, 2010 8.404 8.569 8.316 8.430 18,433 +0.11(+1.26%)
Mar 24, 2010 8.517 8.544 8.237 8.325 61,703 -0.23(-2.66%)
Mar 23, 2010 8.430 8.649 8.334 8.552 31,653 +0.11(+1.24%)
Mar 22, 2010 8.307 8.456 8.302 8.447 24,547 +0.08(+0.94%)
Mar 19, 2010 8.334 8.430 8.229 8.369 90,324 +0.04(+0.53%)
Mar 18, 2010 8.229 8.421 8.229 8.325 14,236 -0.04(-0.42%)
Mar 17, 2010 8.421 8.526 8.229 8.360 35,136 -0.05(-0.62%)
Mar 16, 2010 8.377 8.412 8.272 8.412 13,842 +0.08(+0.95%)
Mar 15, 2010 8.360 8.649 8.316 8.334 25,303 -0.25(-2.86%)
Mar 12, 2010 8.780 8.780 8.535 8.579 19,404 -0.17(-1.90%)
Mar 11, 2010 8.675 8.798 8.666 8.745 29,602 +0.04(+0.50%)
Mar 10, 2010 8.684 8.754 8.684 8.701 31,011 -0.01(-0.10%)
Mar 09, 2010 8.684 8.728 8.657 8.710 17,455 +0.00(+0.00%)
Mar 08, 2010 8.675 8.754 8.675 8.710 20,104 +0.00(+0.00%)
Mar 05, 2010 8.824 9.034 8.675 8.710 41,475 -0.04(-0.50%)
Mar 04, 2010 8.973 8.999 8.736 8.754 17,455 -0.16(-1.77%)
Mar 03, 2010 8.850 8.929 8.719 8.911 17,194 +0.10(+1.09%)
Mar 02, 2010 8.517 8.833 8.491 8.815 54,064 +0.34(+4.03%)
Mar 01, 2010 8.377 8.500 8.342 8.474 24,042 +0.16(+1.89%)
Feb 26, 2010 8.517 8.517 8.316 8.316 34,551 -0.18(-2.06%)
Feb 25, 2010 8.237 8.535 8.237 8.491 57,919 +0.07(+0.83%)
Feb 24, 2010 8.456 8.456 8.316 8.421 29,096 -0.01(-0.10%)
Feb 23, 2010 8.570 8.579 8.316 8.430 30,185 -0.17(-1.93%)
Feb 22, 2010 8.587 8.622 8.106 8.596 37,456 +0.08(+0.93%)
Feb 19, 2010 8.404 8.579 8.360 8.517 45,652 +0.11(+1.25%)
Feb 18, 2010 8.404 8.421 8.325 8.412 16,868 -0.04(-0.41%)
Feb 17, 2010 8.421 8.447 8.316 8.447 56,127 +0.04(+0.42%)
Feb 16, 2010 8.465 8.465 8.337 8.412 23,314 -0.05(-0.62%)
Feb 12, 2010 8.220 8.465 8.465 8.465 43,638 +0.11(+1.36%)
Feb 11, 2010 8.053 8.351 8.053 8.351 62,411 +0.24(+2.91%)
Feb 10, 2010 8.088 8.132 8.036 8.115 42,762 -0.03(-0.32%)
Feb 09, 2010 8.255 8.255 8.097 8.141 25,474 +0.04(+0.54%)
Feb 08, 2010 8.202 8.202 8.097 8.097 36,917 -0.10(-1.18%)
Feb 05, 2010 8.220 8.255 8.053 8.194 50,442 +0.10(+1.19%)
Feb 04, 2010 8.062 8.202 7.992 8.097 90,765 +0.00(+0.00%)
Feb 03, 2010 8.062 8.115 8.018 8.097 42,398 +0.00(+0.00%)
Feb 02, 2010 8.220 8.220 8.062 8.097 125,012 -0.09(-1.07%)
Feb 01, 2010 8.176 8.229 8.115 8.185 26,458 +0.01(+0.11%)
Jan 29, 2010 8.097 8.299 8.053 8.176 50,165 +0.11(+1.41%)
Jan 28, 2010 8.272 8.299 7.782 8.062 103,476 -0.18(-2.13%)
Jan 27, 2010 8.053 8.272 8.053 8.237 25,721 +0.18(+2.28%)
Jan 26, 2010 8.053 8.132 8.045 8.053 48,952 +0.03(+0.33%)
Jan 25, 2010 8.018 8.255 8.001 8.027 49,591 +0.10(+1.21%)
Jan 22, 2010 7.878 8.061 7.537 7.931 60,303 +0.05(+0.67%)
Jan 21, 2010 7.782 8.010 7.467 7.878 69,709 +0.11(+1.47%)
Jan 20, 2010 7.458 7.791 7.458 7.765 77,687 +0.21(+2.78%)
Jan 19, 2010 7.082 7.572 7.082 7.555 95,744 +0.46(+6.54%)
Jan 15, 2010 7.056 7.091 7.091 7.091 51,177 +0.09(+1.25%)
Jan 14, 2010 6.819 7.213 6.819 7.003 32,009 +0.15(+2.17%)
Jan 13, 2010 6.819 6.915 6.784 6.854 16,259 +0.07(+1.03%)
Jan 12, 2010 6.767 6.877 6.767 6.784 17,078 -0.01(-0.13%)
Jan 11, 2010 6.889 6.907 6.670 6.793 14,776 -0.05(-0.77%)
Jan 08, 2010 6.793 6.863 6.662 6.845 11,941 +0.03(+0.39%)
Jan 07, 2010 6.688 6.854 6.592 6.819 14,077 +0.22(+3.32%)
Jan 06, 2010 6.390 6.872 6.355 6.600 88,708 +0.13(+2.03%)
Jan 05, 2010 6.364 6.513 6.233 6.469 64,317 +0.07(+1.09%)
Jan 04, 2010 6.399 6.443 6.101 6.399 32,882 +0.13(+2.10%)
Dec 31, 2009 6.250 6.268 6.268 6.268 70,483 +0.03(+0.42%)
Dec 30, 2009 6.136 6.250 5.909 6.241 43,865 +0.07(+1.13%)
Dec 29, 2009 6.084 6.285 5.909 6.171 48,499 +0.08(+1.34%)
Dec 28, 2009 5.925 6.090 5.766 6.090 41,539 +0.19(+3.24%)
Dec 24, 2009 5.916 6.046 5.872 5.898 15,797 +0.03(+0.44%)
Dec 23, 2009 5.829 5.933 5.777 5.872 74,259 +0.09(+1.50%)
Dec 22, 2009 5.820 5.851 5.777 5.786 25,801 -0.03(-0.45%)
Dec 21, 2009 5.942 6.037 5.759 5.812 19,974 -0.08(-1.33%)
Dec 18, 2009 5.786 6.029 5.464 5.890 156,261 +0.10(+1.65%)
Dec 17, 2009 5.881 5.907 5.733 5.794 25,903 -0.15(-2.49%)
Dec 16, 2009 5.985 6.011 5.881 5.942 30,098 +0.03(+0.59%)
Dec 15, 2009 5.864 6.081 5.855 5.907 77,490 +0.00(+0.00%)
Dec 14, 2009 5.733 5.916 5.699 5.907 19,748 +0.11(+1.95%)
Dec 11, 2009 5.794 5.838 5.725 5.794 79,116 +0.03(+0.45%)
Dec 10, 2009 5.786 5.793 5.716 5.768 50,575 +0.02(+0.30%)
Dec 09, 2009 5.777 5.777 5.699 5.751 58,676 -0.03(-0.45%)
Dec 08, 2009 5.951 6.037 5.768 5.777 29,326 -0.23(-3.90%)
Dec 07, 2009 6.072 6.072 5.933 6.011 20,782 -0.06(-1.00%)
Dec 04, 2009 5.977 6.081 5.916 6.072 51,462 +0.23(+3.86%)
Dec 03, 2009 6.063 6.063 5.829 5.846 19,494 -0.19(-3.17%)
Dec 02, 2009 5.864 6.046 5.812 6.037 25,064 +0.10(+1.76%)
Dec 01, 2009 5.855 6.011 5.803 5.933 29,674 +0.19(+3.33%)
Nov 30, 2009 5.647 5.838 5.577 5.742 52,840 +0.10(+1.69%)
Nov 27, 2009 5.586 5.777 5.577 5.647 48,009 -0.19(-3.27%)
Nov 25, 2009 5.647 5.907 5.647 5.838 53,247 +0.25(+4.51%)
Nov 24, 2009 5.481 5.647 5.326 5.586 88,109 +0.11(+2.06%)
Nov 23, 2009 5.508 5.716 5.429 5.473 54,724 +0.04(+0.80%)
Nov 20, 2009 5.299 5.455 5.212 5.429 66,967 +0.09(+1.63%)
Nov 19, 2009 5.464 5.551 5.299 5.342 68,370 -0.23(-4.06%)
Nov 18, 2009 5.508 5.586 5.473 5.568 43,779 +0.08(+1.42%)
Nov 17, 2009 5.264 5.499 5.047 5.490 72,346 +0.19(+3.61%)
Nov 16, 2009 5.169 5.299 5.169 5.299 57,658 +0.21(+4.10%)
Nov 13, 2009 5.169 5.256 4.952 5.091 30,134 -0.08(-1.51%)
Nov 12, 2009 5.508 5.508 5.091 5.169 56,754 -0.36(-6.59%)
Nov 11, 2009 5.603 5.638 5.455 5.534 21,799 +0.04(+0.79%)
Nov 10, 2009 5.238 5.516 5.230 5.490 62,431 +0.29(+5.51%)
Nov 09, 2009 4.717 5.212 4.717 5.203 48,773 +0.59(+12.81%)
Nov 06, 2009 4.430 4.821 4.430 4.613 56,914 +0.16(+3.51%)
Nov 05, 2009 4.674 4.839 4.404 4.456 60,470 -0.12(-2.66%)
Nov 04, 2009 5.186 5.429 4.578 4.578 61,695 -0.63(-12.17%)
Nov 03, 2009 5.221 5.221 4.814 5.212 48,019 -0.04(-0.83%)
Nov 02, 2009 5.195 5.429 4.908 5.256 64,056 +0.14(+2.72%)
Oct 30, 2009 5.325 5.421 5.047 5.117 61,862 -0.30(-5.61%)
Oct 29, 2009 5.316 5.429 5.212 5.421 63,632 +0.18(+3.48%)
Oct 28, 2009 5.316 5.386 5.238 5.238 29,788 -0.11(-2.11%)
Oct 27, 2009 5.316 5.716 5.316 5.351 39,156 +0.06(+1.15%)
Oct 26, 2009 5.751 5.872 5.264 5.290 48,740 -0.16(-2.87%)
Oct 23, 2009 5.647 5.933 5.447 5.447 29,687 -0.43(-7.39%)
Oct 22, 2009 5.464 5.890 5.464 5.881 40,472 +0.37(+6.78%)
Oct 21, 2009 5.898 6.081 5.429 5.508 23,307 -0.42(-7.04%)
Oct 20, 2009 6.116 6.263 5.829 5.925 71,214 +0.07(+1.19%)
Oct 19, 2009 5.881 5.881 5.528 5.855 28,730 +0.01(+0.15%)
Oct 16, 2009 5.716 5.864 5.594 5.846 19,167 +0.07(+1.20%)
Oct 15, 2009 6.003 6.029 5.733 5.777 28,568 -0.29(-4.73%)
Oct 14, 2009 5.933 6.063 5.933 6.063 11,653 +0.24(+4.18%)
Oct 13, 2009 5.933 5.933 5.777 5.820 14,090 -0.22(-3.60%)
Oct 12, 2009 6.090 6.142 5.907 6.037 9,174 -0.05(-0.86%)
Oct 09, 2009 5.959 6.168 5.733 6.090 29,378 +0.14(+2.34%)
Oct 08, 2009 6.220 6.220 5.951 5.951 18,385 -0.17(-2.84%)
Oct 07, 2009 6.202 6.307 5.890 6.124 10,764 -0.10(-1.67%)
Oct 06, 2009 6.402 6.402 6.046 6.229 11,433 -0.07(-1.10%)
Oct 05, 2009 6.176 6.315 6.003 6.298 20,548 +0.16(+2.55%)
Oct 02, 2009 5.412 6.637 5.395 6.142 59,169 +0.69(+12.58%)
Oct 01, 2009 6.168 6.168 5.455 5.455 18,122 -0.76(-12.17%)
Sep 30, 2009 6.168 6.298 5.846 6.211 73,519 +0.09(+1.42%)
Sep 29, 2009 6.142 6.255 6.029 6.124 7,381 +0.00(+0.00%)
Sep 28, 2009 6.168 6.402 6.107 6.124 30,347 -0.18(-2.81%)
Sep 25, 2009 6.147 6.500 6.147 6.302 24,862 +0.14(+2.24%)
Sep 24, 2009 6.215 6.336 5.922 6.164 23,592 -0.02(-0.28%)
Sep 23, 2009 6.460 6.460 6.181 6.181 17,788 -0.26(-4.02%)
Sep 22, 2009 6.241 6.500 6.035 6.440 29,777 +0.34(+5.66%)
Sep 21, 2009 5.784 6.241 5.784 6.095 50,105 +0.19(+3.21%)
Sep 18, 2009 5.750 5.905 5.603 5.905 81,654 +0.20(+3.47%)
Sep 17, 2009 5.629 5.759 5.621 5.707 11,965 +0.07(+1.22%)
Sep 16, 2009 5.500 5.664 5.353 5.638 32,568 +0.16(+2.83%)
Sep 15, 2009 5.465 5.534 5.414 5.483 11,661 -0.02(-0.31%)
Sep 14, 2009 5.190 5.509 5.190 5.500 23,194 +0.27(+5.11%)
Sep 11, 2009 5.379 5.379 5.224 5.233 9,571 -0.15(-2.72%)
Sep 10, 2009 5.319 5.526 5.250 5.379 15,161 -0.07(-1.27%)
Sep 09, 2009 5.129 5.491 5.009 5.448 43,052 +0.34(+6.58%)
Sep 08, 2009 5.612 5.621 5.112 5.112 93,766 -0.42(-7.63%)
Sep 04, 2009 5.478 5.560 5.353 5.534 17,310 +0.13(+2.39%)
Sep 03, 2009 5.578 5.586 5.379 5.405 10,856 -0.14(-2.49%)
Sep 02, 2009 5.353 5.543 5.353 5.543 23,515 +0.19(+3.54%)
Sep 01, 2009 5.491 5.629 5.345 5.353 45,324 -0.21(-3.72%)
Aug 31, 2009 5.776 5.802 5.509 5.560 62,417 -0.30(-5.15%)
Aug 28, 2009 5.802 5.888 5.612 5.862 31,083 +0.06(+1.04%)
Aug 27, 2009 5.767 5.802 5.517 5.802 23,030 +0.06(+1.05%)
Aug 26, 2009 5.793 5.793 5.526 5.741 18,009 -0.08(-1.33%)
Aug 25, 2009 5.741 5.819 5.741 5.819 21,825 +0.12(+2.12%)
Aug 24, 2009 5.819 5.905 5.621 5.698 41,677 -0.10(-1.78%)
Aug 21, 2009 5.905 5.905 5.638 5.802 121,037 +0.01(+0.15%)
Aug 20, 2009 5.431 5.793 5.328 5.793 71,374 +0.34(+6.33%)
Aug 19, 2009 5.319 5.612 5.302 5.448 54,893 +0.08(+1.44%)
Aug 18, 2009 5.388 5.612 5.345 5.371 68,571 +0.05(+0.97%)
Aug 17, 2009 5.310 5.690 5.310 5.319 25,940 -0.15(-2.68%)
Aug 14, 2009 5.715 5.724 5.440 5.465 32,574 -0.22(-3.94%)
Aug 13, 2009 5.733 5.733 5.612 5.690 18,701 +0.00(+0.00%)
Aug 12, 2009 5.664 5.784 5.603 5.690 27,131 +0.05(+0.92%)
Aug 11, 2009 5.836 5.836 5.603 5.638 11,660 -0.24(-4.11%)
Aug 10, 2009 5.836 5.948 5.672 5.879 7,004 -0.05(-0.87%)
Aug 07, 2009 5.724 5.948 5.681 5.931 27,224 +0.38(+6.83%)
Aug 06, 2009 5.629 5.828 5.552 5.552 19,684 -0.04(-0.77%)
Aug 05, 2009 5.828 5.828 5.595 5.595 17,662 -0.40(-6.62%)
Aug 04, 2009 5.905 5.991 5.672 5.991 16,840 +0.01(+0.14%)
Aug 03, 2009 5.517 6.138 5.491 5.983 93,330 +0.40(+7.10%)
Jul 31, 2009 5.690 5.853 5.181 5.586 27,810 -0.16(-2.70%)
Jul 30, 2009 5.940 6.069 5.603 5.741 36,592 -0.06(-1.04%)
Jul 29, 2009 5.715 6.034 5.431 5.802 47,926 +0.01(+0.15%)
Jul 28, 2009 5.526 5.793 5.465 5.793 31,612 +0.20(+3.54%)
Jul 27, 2009 5.595 5.664 5.483 5.595 28,700 -0.01(-0.15%)
Jul 24, 2009 5.509 5.629 5.448 5.603 14,258 +0.02(+0.31%)
Jul 23, 2009 5.500 5.595 5.312 5.586 45,792 +0.06(+1.09%)
Jul 22, 2009 5.371 5.526 5.293 5.526 16,530 +0.09(+1.58%)
Jul 21, 2009 5.474 5.517 5.345 5.440 30,526 +0.04(+0.80%)
Jul 20, 2009 5.603 5.603 5.259 5.397 20,965 -0.18(-3.25%)
Jul 17, 2009 6.129 6.129 5.578 5.578 27,478 -0.54(-8.87%)
Jul 16, 2009 5.767 6.164 5.728 6.121 26,420 +0.31(+5.34%)
Jul 15, 2009 5.517 5.810 5.388 5.810 26,363 +0.42(+7.84%)
Jul 14, 2009 5.699 5.724 5.302 5.388 12,313 -0.34(-6.01%)
Jul 13, 2009 5.491 5.733 5.388 5.733 29,753 +0.27(+4.89%)
Jul 10, 2009 5.155 5.465 5.086 5.465 23,195 +0.33(+6.38%)
Jul 09, 2009 5.310 5.310 5.054 5.138 15,943 -0.11(-2.13%)
Jul 08, 2009 5.491 5.586 5.155 5.250 34,171 -0.18(-3.33%)
Jul 07, 2009 5.457 5.724 5.431 5.431 65,000 +0.07(+1.29%)
Jul 06, 2009 5.612 5.690 5.250 5.362 23,258 -0.22(-3.86%)
Jul 02, 2009 5.517 5.784 5.440 5.578 43,051 -0.07(-1.22%)
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.