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

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2008 11.82 13.02 11.78 12.55 10,335 +0.37(+3.06%)
Apr 29, 2008 11.95 12.17 11.86 12.17 990 -0.08(-0.67%)
Apr 28, 2008 11.81 12.26 11.81 12.25 1,541 +0.37(+3.13%)
Apr 25, 2008 12.04 12.13 11.88 11.88 3,522 -0.06(-0.53%)
Apr 24, 2008 11.94 12.32 11.81 11.95 41,591 +0.05(+0.38%)
Apr 23, 2008 11.88 12.71 11.88 11.90 1,541 +0.02(+0.15%)
Apr 22, 2008 12.04 12.25 11.73 11.88 2,862 -0.46(-3.75%)
Apr 21, 2008 12.00 12.78 11.97 12.35 770 +0.20(+1.65%)
Apr 18, 2008 12.35 12.36 12.09 12.15 11,609 +0.02(+0.15%)
Apr 17, 2008 12.07 12.13 12.07 12.13 275 -0.33(-2.63%)
Apr 16, 2008 12.17 12.54 12.17 12.45 1,875 +0.32(+2.62%)
Apr 15, 2008 12.03 12.44 12.03 12.14 770 +0.08(+0.68%)
Apr 14, 2008 12.00 12.40 12.00 12.05 1,871 +0.05(+0.45%)
Apr 11, 2008 12.03 12.03 12.00 12.00 330 +0.03(+0.23%)
Apr 10, 2008 12.16 12.16 11.97 11.97 1,431 -0.29(-2.37%)
Apr 09, 2008 12.08 12.54 12.08 12.26 1,282 -0.07(-0.59%)
Apr 08, 2008 12.05 12.34 12.05 12.34 1,433 -0.17(-1.38%)
Apr 07, 2008 12.09 12.54 12.09 12.51 1,271 +0.38(+3.15%)
Apr 04, 2008 11.97 12.53 11.97 12.13 1,453 +0.09(+0.75%)
Apr 03, 2008 12.25 12.25 12.04 12.04 330 +0.25(+2.16%)
Apr 02, 2008 12.02 12.02 11.78 11.78 439 -0.18(-1.52%)
Apr 01, 2008 11.96 11.96 11.96 11.96 122 +0.34(+2.89%)
Mar 31, 2008 12.20 12.20 11.63 11.63 2,466 -0.19(-1.61%)
Mar 28, 2008 12.04 12.44 11.82 11.82 833 +0.15(+1.32%)
Mar 27, 2008 11.82 11.82 11.60 11.66 11,669 -0.28(-2.36%)
Mar 26, 2008 12.54 12.54 11.95 11.95 4,785 -0.59(-4.71%)
Mar 25, 2008 12.17 12.54 12.17 12.54 2,021 +0.22(+1.77%)
Mar 24, 2008 12.67 12.67 12.32 12.32 770 -0.40(-3.14%)
Mar 21, 2008 12.71 12.72 12.26 12.72 7,307 +0.00(+0.00%)
Mar 20, 2008 12.71 12.72 12.26 12.72 7,307 +0.35(+2.87%)
Mar 19, 2008 12.28 12.49 12.17 12.36 2,295 -0.07(-0.58%)
Mar 18, 2008 12.43 12.63 12.38 12.44 2,584 -0.14(-1.08%)
Mar 17, 2008 12.58 12.58 12.56 12.57 330 -0.01(-0.07%)
Mar 14, 2008 12.05 12.94 12.05 12.58 5,618 -0.16(-1.28%)
Mar 13, 2008 12.74 13.54 11.81 12.75 4,843 -0.03(-0.21%)
Mar 12, 2008 12.72 13.25 12.62 12.77 1,431 +0.25(+2.03%)
Mar 11, 2008 11.80 13.84 11.37 12.52 13,649 +0.94(+8.08%)
Mar 10, 2008 12.30 12.30 11.58 11.58 4,025 -0.35(-2.89%)
Mar 07, 2008 12.22 12.22 11.81 11.93 715 -0.25(-2.02%)
Mar 06, 2008 12.16 12.17 12.16 12.17 1,320 +0.04(+0.30%)
Mar 05, 2008 11.95 12.14 11.95 12.14 564 +0.18(+1.52%)
Mar 04, 2008 11.93 12.21 11.93 11.95 3,467 +0.13(+1.07%)
Mar 03, 2008 12.13 12.13 11.69 11.83 5,443 -0.35(-2.91%)
Feb 29, 2008 12.39 12.39 11.93 12.18 2,432 -0.40(-3.18%)
Feb 28, 2008 12.32 12.59 12.08 12.58 9,164 +0.23(+1.84%)
Feb 27, 2008 13.04 13.04 12.33 12.35 2,262 -0.89(-6.72%)
Feb 26, 2008 13.64 13.64 13.00 13.24 2,604 -0.72(-5.14%)
Feb 25, 2008 14.25 14.25 13.94 13.96 418 -0.03(-0.20%)
Feb 22, 2008 14.47 14.47 13.99 13.99 1,828 -0.59(-4.05%)
Feb 21, 2008 14.72 14.72 14.58 14.58 330 -0.09(-0.62%)
Feb 20, 2008 14.68 14.68 14.67 14.67 550 -0.05(-0.37%)
Feb 19, 2008 14.83 15.22 14.53 14.73 4,966 -0.18(-1.22%)
Feb 18, 2008 14.91 14.91 14.91 14.91 514 +0.00(+0.00%)
Feb 15, 2008 14.91 14.91 14.91 14.91 514 +0.00(+0.00%)
Feb 14, 2008 14.91 14.99 14.91 14.91 5,805 -0.41(-2.67%)
Feb 13, 2008 15.99 15.99 15.23 15.32 2,611 -0.67(-4.20%)
Feb 12, 2008 15.75 16.00 15.38 15.99 21,915 +0.35(+2.21%)
Feb 11, 2008 15.36 15.64 15.22 15.64 2,798 +0.25(+1.65%)
Feb 08, 2008 15.75 15.85 15.25 15.39 6,473 +0.05(+0.30%)
Feb 07, 2008 14.35 15.90 14.35 15.34 19,369 +0.90(+6.23%)
Feb 06, 2008 14.07 14.49 14.07 14.44 7,210 +0.67(+4.88%)
Feb 05, 2008 13.63 13.83 13.50 13.77 6,208 +0.18(+1.34%)
Feb 04, 2008 13.25 13.59 13.25 13.59 1,103 +0.44(+3.32%)
Feb 01, 2008 12.54 13.62 12.21 13.15 14,640 +0.57(+4.55%)
Jan 31, 2008 12.72 12.72 12.55 12.58 1,662 -0.48(-3.69%)
Jan 30, 2008 13.08 13.63 12.60 13.06 20,314 -0.07(-0.55%)
Jan 29, 2008 12.39 13.44 12.14 13.14 28,252 +0.61(+4.86%)
Jan 28, 2008 12.71 12.71 12.13 12.53 1,651 +0.10(+0.80%)
Jan 25, 2008 12.72 13.15 11.95 12.43 9,027 -0.29(-2.29%)
Jan 24, 2008 12.84 12.84 12.72 12.72 550 -0.05(-0.43%)
Jan 23, 2008 11.19 13.01 11.13 12.77 21,788 +0.96(+8.15%)
Jan 22, 2008 11.60 12.16 11.60 11.81 6,494 +0.23(+1.96%)
Jan 21, 2008 12.04 12.28 11.39 11.58 6,794 +0.00(+0.00%)
Jan 18, 2008 12.04 12.28 11.39 11.58 6,794 -0.17(-1.47%)
Jan 17, 2008 12.04 12.32 11.55 11.75 9,203 -0.05(-0.46%)
Jan 16, 2008 11.80 11.81 11.62 11.81 5,220 +0.23(+1.96%)
Jan 15, 2008 11.56 11.77 11.45 11.58 4,292 -0.10(-0.86%)
Jan 14, 2008 11.56 11.70 11.15 11.68 22,058 +0.30(+2.63%)
Jan 11, 2008 11.36 11.49 11.04 11.38 11,000 +0.02(+0.16%)
Jan 10, 2008 11.37 11.37 11.28 11.36 1,873 -0.13(-1.11%)
Jan 09, 2008 11.75 11.75 11.01 11.49 13,974 -0.14(-1.17%)
Jan 08, 2008 11.61 11.80 11.61 11.63 6,188 +0.00(+0.00%)
Jan 07, 2008 11.68 11.81 11.63 11.63 2,972 -0.05(-0.39%)
Jan 04, 2008 11.62 12.05 11.37 11.67 7,671 -0.27(-2.28%)
Jan 03, 2008 11.79 12.18 11.79 11.95 6,296 +0.02(+0.15%)
Jan 02, 2008 11.11 11.95 11.06 11.93 7,045 +0.94(+8.51%)
Jan 01, 2008 11.07 11.07 10.99 10.99 6,737 +0.00(+0.00%)
Dec 31, 2007 11.07 11.07 10.99 10.99 6,737 -0.03(-0.25%)
Dec 28, 2007 11.49 11.49 10.96 11.02 9,651 -0.48(-4.19%)
Dec 27, 2007 11.54 11.63 11.49 11.50 5,929 -0.07(-0.63%)
Dec 26, 2007 11.46 11.57 11.46 11.57 550 +0.26(+2.33%)
Dec 24, 2007 11.22 11.31 11.19 11.31 6,714 +0.05(+0.40%)
Dec 21, 2007 10.90 11.26 10.86 11.26 24,559 +0.36(+3.33%)
Dec 20, 2007 11.85 11.85 10.86 10.90 41,209 -1.27(-10.45%)
Dec 19, 2007 12.24 12.24 12.17 12.17 880 -0.09(-0.74%)
Dec 18, 2007 12.48 12.51 12.26 12.26 12,153 -0.16(-1.32%)
Dec 17, 2007 12.67 12.67 12.36 12.43 5,133 -0.25(-1.94%)
Dec 14, 2007 12.15 13.01 12.14 12.67 15,621 +0.41(+3.33%)
Dec 13, 2007 12.08 12.32 12.08 12.26 2,646 +0.18(+1.50%)
Dec 12, 2007 11.99 12.22 11.99 12.08 4,403 +0.05(+0.45%)
Dec 11, 2007 12.04 12.25 11.95 12.03 5,981 +0.12(+0.99%)
Dec 10, 2007 11.29 11.94 11.29 11.91 10,131 +0.82(+7.37%)
Dec 07, 2007 11.17 11.25 11.04 11.09 2,051 -0.17(-1.53%)
Dec 06, 2007 11.25 11.26 11.25 11.26 990 +0.18(+1.64%)
Dec 05, 2007 11.04 11.09 11.03 11.08 12,616 +0.14(+1.25%)
Dec 04, 2007 11.08 11.08 10.95 10.95 7,563 -0.16(-1.47%)
Dec 03, 2007 11.19 11.24 11.08 11.11 29,309 -0.22(-1.92%)
Nov 30, 2007 11.46 11.46 11.33 11.33 1,181 -0.09(-0.80%)
Nov 29, 2007 11.22 11.45 11.22 11.42 5,402 +0.18(+1.62%)
Nov 28, 2007 11.22 11.26 11.14 11.24 6,472 +0.04(+0.32%)
Nov 27, 2007 11.17 11.27 11.17 11.20 3,192 -0.06(-0.56%)
Nov 26, 2007 11.20 11.26 11.17 11.26 4,293 +0.12(+1.06%)
Nov 23, 2007 10.99 11.15 10.99 11.15 2,201 +0.11(+0.99%)
Nov 21, 2007 10.67 11.11 10.67 11.04 11,143 +0.13(+1.16%)
Nov 20, 2007 11.09 11.09 10.81 10.91 29,820 -0.03(-0.25%)
Nov 19, 2007 10.89 11.10 10.81 10.94 42,912 -0.19(-1.71%)
Nov 16, 2007 11.13 11.15 11.03 11.13 13,032 -0.03(-0.24%)
Nov 15, 2007 11.21 11.24 11.08 11.16 19,429 -0.09(-0.81%)
Nov 14, 2007 10.91 11.32 10.91 11.25 8,421 -0.01(-0.08%)
Nov 13, 2007 11.34 11.34 10.90 11.26 19,122 +0.12(+1.06%)
Nov 12, 2007 11.30 11.35 10.99 11.14 22,981 +0.05(+0.49%)
Nov 09, 2007 11.54 11.54 10.99 11.08 21,535 -0.45(-3.94%)
Nov 08, 2007 11.74 11.81 11.54 11.54 31,593 -0.20(-1.70%)
Nov 07, 2007 11.41 11.85 11.41 11.74 59,730 -0.76(-6.10%)
Nov 06, 2007 11.58 12.66 11.45 12.50 27,776 +0.92(+7.92%)
Nov 05, 2007 12.29 12.29 11.58 11.58 16,961 -0.83(-6.66%)
Nov 02, 2007 13.14 13.14 12.27 12.41 12,348 -0.61(-4.68%)
Nov 01, 2007 12.94 13.09 12.93 13.02 5,954 -0.07(-0.56%)
Oct 31, 2007 12.83 13.14 12.83 13.09 1,871 +0.26(+2.05%)
Oct 30, 2007 12.99 13.15 12.72 12.83 10,546 -0.19(-1.47%)
Oct 29, 2007 13.17 13.17 12.99 13.02 10,828 -0.19(-1.44%)
Oct 26, 2007 13.35 13.35 13.21 13.21 880 -0.07(-0.55%)
Oct 25, 2007 13.39 13.39 13.17 13.28 4,257 -0.10(-0.75%)
Oct 24, 2007 13.54 13.65 13.26 13.38 4,482 -0.05(-0.34%)
Oct 23, 2007 13.35 13.56 12.99 13.43 6,947 +0.40(+3.07%)
Oct 22, 2007 13.04 13.31 12.75 13.03 6,825 -0.28(-2.12%)
Oct 19, 2007 13.44 14.15 13.31 13.31 32,816 -0.14(-1.03%)
Oct 18, 2007 13.66 13.69 13.44 13.45 8,823 -0.41(-2.94%)
Oct 17, 2007 13.91 13.99 13.85 13.85 4,161 -0.05(-0.33%)
Oct 16, 2007 14.17 14.21 13.90 13.90 13,064 -0.27(-1.92%)
Oct 15, 2007 14.01 14.25 14.01 14.17 14,178 +0.00(+0.00%)
Oct 12, 2007 13.98 14.17 13.98 14.17 5,944 +0.01(+0.06%)
Oct 11, 2007 14.08 14.16 13.91 14.16 9,456 +0.08(+0.58%)
Oct 10, 2007 14.17 14.17 13.99 14.08 3,889 -0.09(-0.64%)
Oct 09, 2007 14.17 14.17 14.17 14.17 2,560 -0.01(-0.06%)
Oct 08, 2007 14.19 14.25 14.18 14.18 770 -0.30(-2.07%)
Oct 05, 2007 14.04 14.48 14.04 14.48 16,343 +0.40(+2.84%)
Oct 04, 2007 14.11 14.30 14.04 14.08 7,371 -0.55(-3.73%)
Oct 03, 2007 14.63 14.63 14.53 14.63 5,614 +0.15(+1.07%)
Oct 02, 2007 14.45 14.53 14.39 14.47 3,784 -0.06(-0.44%)
Oct 01, 2007 14.40 14.61 14.11 14.53 33,735 +0.01(+0.06%)
Sep 28, 2007 14.53 14.81 14.13 14.53 20,389 -0.22(-1.48%)
Sep 27, 2007 14.74 14.74 14.74 14.74 730 -0.37(-2.46%)
Sep 26, 2007 14.61 15.26 14.61 15.12 3,851 +0.48(+3.29%)
Sep 25, 2007 14.99 15.10 14.63 14.63 11,008 -0.51(-3.36%)
Sep 24, 2007 15.03 15.14 15.00 15.14 1,582 +0.05(+0.36%)
Sep 21, 2007 15.39 15.59 15.04 15.09 4,156 -0.05(-0.30%)
Sep 20, 2007 15.77 15.77 15.13 15.13 7,288 -0.93(-5.77%)
Sep 19, 2007 15.22 16.07 14.76 16.06 9,340 +0.80(+5.24%)
Sep 18, 2007 14.80 15.26 14.76 15.26 6,730 +0.39(+2.63%)
Sep 17, 2007 15.15 15.37 14.77 14.87 4,027 -0.48(-3.14%)
Sep 14, 2007 14.93 15.44 14.90 15.35 2,641 +0.33(+2.18%)
Sep 13, 2007 15.22 15.37 14.99 15.03 1,678 -0.10(-0.66%)
Sep 12, 2007 15.08 15.15 15.08 15.13 3,622 +0.00(+0.00%)
Sep 11, 2007 14.99 15.13 14.94 15.13 14,108 +0.14(+0.91%)
Sep 10, 2007 15.10 15.12 14.99 14.99 2,641 -0.09(-0.60%)
Sep 07, 2007 15.16 15.16 15.03 15.08 1,061 +0.03(+0.18%)
Sep 06, 2007 15.00 15.14 14.99 15.05 5,063 -0.05(-0.30%)
Sep 05, 2007 14.99 15.13 14.82 15.10 2,421 -0.03(-0.18%)
Sep 04, 2007 14.92 15.19 14.85 15.13 8,911 +0.18(+1.22%)
Aug 31, 2007 15.02 15.08 14.94 14.94 16,810 -0.14(-0.90%)
Aug 30, 2007 15.26 15.26 15.08 15.08 5,563 -0.12(-0.78%)
Aug 29, 2007 15.49 15.49 15.04 15.20 5,724 -0.41(-2.62%)
Aug 28, 2007 15.53 15.89 15.03 15.61 10,197 +0.10(+0.64%)
Aug 27, 2007 15.85 15.85 15.51 15.51 2,273 -0.33(-2.07%)
Aug 24, 2007 15.43 15.83 15.43 15.83 27,631 +0.75(+5.00%)
Aug 23, 2007 15.03 15.21 15.03 15.08 1,877 -0.04(-0.24%)
Aug 22, 2007 15.03 15.15 15.03 15.12 3,027 +0.06(+0.42%)
Aug 21, 2007 15.17 15.18 15.03 15.05 4,073 +0.01(+0.06%)
Aug 20, 2007 15.28 15.28 15.03 15.04 6,222 -0.01(-0.06%)
Aug 17, 2007 15.35 15.41 15.00 15.05 4,293 -0.15(-1.02%)
Aug 16, 2007 15.26 15.35 15.08 15.21 7,547 -0.18(-1.18%)
Aug 15, 2007 15.43 15.43 15.26 15.39 1,557 -0.05(-0.35%)
Aug 14, 2007 15.36 15.53 15.00 15.44 23,491 +0.05(+0.30%)
Aug 13, 2007 15.90 15.90 15.38 15.40 7,046 -0.70(-4.35%)
Aug 10, 2007 15.92 16.10 15.46 16.10 5,781 +0.12(+0.74%)
Aug 09, 2007 15.66 16.20 15.31 15.98 8,126 +0.28(+1.79%)
Aug 08, 2007 14.62 15.99 14.61 15.70 13,684 +0.74(+4.92%)
Aug 07, 2007 14.53 14.96 14.53 14.96 5,853 +0.43(+2.94%)
Aug 06, 2007 15.22 15.22 13.95 14.53 38,279 -0.48(-3.21%)
Aug 03, 2007 15.00 15.39 14.99 15.02 8,395 -0.25(-1.61%)
Aug 02, 2007 15.21 15.36 15.13 15.26 5,847 +0.13(+0.84%)
Aug 01, 2007 15.37 15.37 15.08 15.13 7,667 -0.24(-1.54%)
Jul 31, 2007 15.43 15.43 15.27 15.37 2,311 +0.11(+0.71%)
Jul 30, 2007 15.31 15.49 15.26 15.26 29,953 -0.05(-0.36%)
Jul 27, 2007 15.73 15.73 15.18 15.32 31,760 -0.40(-2.54%)
Jul 26, 2007 15.85 15.85 15.72 15.72 4,697 -0.09(-0.57%)
Jul 25, 2007 15.80 15.88 15.78 15.81 6,566 +0.04(+0.23%)
Jul 24, 2007 15.62 15.90 15.18 15.77 7,925 -0.03(-0.17%)
Jul 23, 2007 16.14 16.14 15.64 15.80 3,958 -0.15(-0.91%)
Jul 20, 2007 16.17 16.17 15.94 15.94 12,139 -0.26(-1.63%)
Jul 19, 2007 16.23 16.24 16.18 16.21 1,981 +0.03(+0.17%)
Jul 18, 2007 16.22 16.23 16.17 16.18 4,403 -0.08(-0.50%)
Jul 17, 2007 16.34 16.41 16.26 16.26 1,651 +0.05(+0.28%)
Jul 16, 2007 16.40 16.52 16.20 16.22 34,005 -0.17(-1.05%)
Jul 13, 2007 16.29 16.48 16.29 16.39 5,338 +0.18(+1.12%)
Jul 12, 2007 16.23 16.41 16.18 16.21 9,989 -0.01(-0.06%)
Jul 11, 2007 16.45 16.51 16.08 16.22 10,863 -0.39(-2.35%)
Jul 10, 2007 16.42 16.62 16.30 16.61 10,587 +0.19(+1.16%)
Jul 09, 2007 16.32 16.64 16.32 16.42 27,817 -0.05(-0.28%)
Jul 06, 2007 16.35 16.82 16.35 16.46 5,669 +0.18(+1.12%)
Jul 05, 2007 16.13 16.31 16.12 16.28 1,816 +0.12(+0.73%)
Jul 03, 2007 16.17 16.33 16.02 16.16 5,279 -0.10(-0.61%)
Jul 02, 2007 16.78 16.78 16.12 16.26 15,163 -0.17(-1.05%)
Jun 29, 2007 17.26 17.26 16.37 16.43 22,441 -0.45(-2.64%)
Jun 28, 2007 17.26 17.77 16.88 16.88 25,824 -0.32(-1.85%)
Jun 27, 2007 16.57 17.20 16.57 17.20 10,066 +0.39(+2.32%)
Jun 26, 2007 16.55 16.81 16.43 16.81 13,749 +0.21(+1.26%)
Jun 25, 2007 16.55 16.60 16.04 16.60 44,868 -0.13(-0.76%)
Jun 22, 2007 15.70 16.72 15.54 16.72 1,063,533 +0.93(+5.87%)
Jun 21, 2007 15.72 15.97 15.58 15.80 36,751 -0.04(-0.23%)
Jun 20, 2007 16.05 16.05 15.66 15.83 15,631 -0.20(-1.25%)
Jun 19, 2007 15.74 16.03 15.65 16.03 11,998 +0.21(+1.32%)
Jun 18, 2007 16.00 16.00 15.62 15.82 10,677 -0.14(-0.85%)
Jun 15, 2007 15.64 16.08 15.52 15.96 55,040 +0.67(+4.40%)
Jun 14, 2007 15.38 15.40 15.17 15.29 13,429 -0.11(-0.71%)
Jun 13, 2007 15.45 15.45 15.14 15.40 22,456 +0.26(+1.74%)
Jun 12, 2007 15.15 15.78 15.08 15.13 14,090 -0.10(-0.66%)
Jun 11, 2007 15.69 15.69 15.08 15.23 108,563 -0.53(-3.34%)
Jun 08, 2007 14.99 15.99 14.99 15.76 43,845 +0.68(+4.52%)
Jun 07, 2007 14.99 15.24 14.99 15.08 13,243 +0.12(+0.79%)
Jun 06, 2007 14.99 15.18 14.88 14.96 10,270 -0.05(-0.30%)
Jun 05, 2007 15.31 15.40 14.87 15.01 45,537 -0.40(-2.59%)
Jun 04, 2007 15.38 15.41 15.32 15.41 10,353 +0.04(+0.24%)
Jun 01, 2007 15.67 15.73 15.33 15.37 11,118 -0.14(-0.88%)
May 31, 2007 15.45 15.51 15.26 15.51 24,682 +0.06(+0.41%)
May 30, 2007 15.27 15.49 15.03 15.44 8,223 +0.04(+0.24%)
May 29, 2007 15.44 15.44 14.94 15.41 10,053 +0.05(+0.30%)
May 25, 2007 15.14 15.42 14.99 15.36 4,741 +0.25(+1.68%)
May 24, 2007 15.30 15.30 14.85 15.11 47,279 -0.19(-1.25%)
May 23, 2007 15.40 15.49 15.14 15.30 25,291 -0.20(-1.29%)
May 22, 2007 15.26 15.78 15.26 15.50 11,033 +0.30(+1.97%)
May 21, 2007 14.99 16.30 14.99 15.20 23,121 +0.18(+1.21%)
May 18, 2007 15.27 15.47 14.83 15.02 79,066 -0.17(-1.14%)
May 17, 2007 14.83 15.42 14.83 15.19 19,278 +0.38(+2.58%)
May 16, 2007 15.09 15.44 14.75 14.81 43,226 -0.26(-1.75%)
May 15, 2007 15.27 15.29 15.03 15.07 35,297 -0.23(-1.48%)
May 14, 2007 15.42 15.43 15.22 15.30 23,454 -0.15(-0.94%)
May 11, 2007 15.43 15.44 15.35 15.44 13,747 +0.00(+0.00%)
May 10, 2007 15.96 16.17 15.40 15.44 51,921 -0.69(-4.28%)
May 09, 2007 15.73 16.13 15.72 16.13 24,362 +0.37(+2.36%)
May 08, 2007 16.01 16.05 15.76 15.76 38,500 -0.27(-1.70%)
May 07, 2007 16.70 16.72 16.03 16.03 10,911 +0.12(+0.74%)
May 04, 2007 16.08 16.34 15.88 15.92 20,934 -0.15(-0.91%)
May 03, 2007 16.40 16.40 16.00 16.06 7,157 -0.05(-0.28%)
May 02, 2007 16.08 16.71 16.00 16.11 13,230 -0.25(-1.55%)
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.