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

Republic Bancorp Inc (NQ: RBCAA )

52.74 -1.01 (-1.88%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 23, 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 (%)
Apr 30, 2004 10.44 10.61 10.16 10.16 12,728 -0.27(-2.60%)
Apr 29, 2004 10.53 10.63 10.39 10.44 7,932 +0.02(+0.16%)
Apr 28, 2004 10.59 10.59 10.41 10.42 6,456 -0.15(-1.44%)
Apr 27, 2004 10.58 10.81 10.38 10.57 28,592 +0.03(+0.26%)
Apr 26, 2004 10.81 10.81 10.39 10.54 17,155 -0.22(-2.06%)
Apr 23, 2004 10.81 10.81 10.60 10.77 3,504 -0.05(-0.50%)
Apr 22, 2004 10.39 10.82 10.39 10.82 7,378 +0.30(+2.89%)
Apr 21, 2004 10.31 10.55 10.03 10.52 26,378 +0.13(+1.25%)
Apr 20, 2004 10.57 10.57 10.39 10.39 9,223 -0.20(-1.84%)
Apr 19, 2004 10.42 10.61 10.42 10.58 19,922 +0.09(+0.88%)
Apr 16, 2004 10.40 10.52 10.32 10.49 19,000 +0.14(+1.36%)
Apr 15, 2004 10.42 10.57 10.22 10.35 14,757 -0.10(-0.93%)
Apr 14, 2004 10.48 10.58 10.34 10.45 11,068 -0.06(-0.57%)
Apr 13, 2004 10.76 10.76 10.47 10.51 16,048 -0.28(-2.61%)
Apr 12, 2004 10.51 10.80 10.51 10.79 2,398 +0.05(+0.50%)
Apr 08, 2004 10.77 10.85 10.70 10.73 7,194 -0.05(-0.45%)
Apr 07, 2004 10.76 10.85 10.72 10.78 11,252 +0.01(+0.10%)
Apr 06, 2004 10.66 10.85 10.65 10.77 55,155 +0.11(+1.07%)
Apr 05, 2004 10.65 10.66 10.63 10.66 21,767 +0.00(+0.00%)
Apr 02, 2004 10.63 10.67 10.62 10.66 24,349 +0.03(+0.25%)
Apr 01, 2004 10.54 10.63 10.48 10.63 22,136 +0.08(+0.72%)
Mar 31, 2004 10.51 10.57 10.42 10.55 18,262 +0.02(+0.21%)
Mar 30, 2004 10.57 10.57 10.38 10.53 16,786 -0.13(-1.22%)
Mar 29, 2004 10.23 10.66 10.23 10.66 25,456 +0.46(+4.52%)
Mar 26, 2004 10.21 10.28 10.12 10.20 17,893 +0.28(+2.81%)
Mar 25, 2004 9.706 10.07 9.706 9.923 15,495 +0.22(+2.23%)
Mar 24, 2004 9.778 9.830 9.639 9.706 13,364 -0.13(-1.36%)
Mar 23, 2004 9.469 9.861 9.469 9.840 20,531 +0.37(+3.93%)
Mar 22, 2004 9.649 9.789 9.443 9.469 23,436 -0.21(-2.13%)
Mar 19, 2004 9.768 9.799 9.593 9.675 18,594 -0.10(-1.00%)
Mar 18, 2004 9.763 9.789 9.567 9.773 12,202 +0.08(+0.80%)
Mar 17, 2004 9.577 9.856 9.577 9.696 14,139 +0.12(+1.24%)
Mar 16, 2004 9.551 9.629 9.427 9.577 18,400 +0.01(+0.05%)
Mar 15, 2004 9.732 9.732 9.453 9.572 34,670 -0.24(-2.42%)
Mar 12, 2004 9.551 9.809 9.427 9.809 12,977 +0.26(+2.70%)
Mar 11, 2004 9.572 9.737 9.551 9.551 12,396 -0.04(-0.38%)
Mar 10, 2004 9.670 9.753 9.587 9.587 11,234 +0.00(+0.00%)
Mar 09, 2004 9.655 9.685 9.572 9.587 5,810 -0.10(-1.07%)
Mar 08, 2004 9.716 9.825 9.691 9.691 4,067 +0.06(+0.59%)
Mar 05, 2004 9.587 9.727 9.567 9.634 7,166 -0.08(-0.85%)
Mar 04, 2004 9.696 9.716 9.608 9.716 5,229 -0.06(-0.63%)
Mar 03, 2004 9.732 9.799 9.593 9.778 3,292 +0.02(+0.16%)
Mar 02, 2004 9.918 9.918 9.763 9.763 5,423 -0.25(-2.48%)
Mar 01, 2004 9.913 10.05 9.902 10.01 7,941 +0.11(+1.10%)
Feb 27, 2004 9.732 9.902 9.732 9.902 15,107 +0.14(+1.48%)
Feb 26, 2004 9.753 9.758 9.665 9.758 23,242 +0.00(+0.00%)
Feb 25, 2004 9.639 9.763 9.614 9.758 17,625 -0.02(-0.16%)
Feb 24, 2004 9.593 9.804 9.593 9.773 8,328 +0.20(+2.10%)
Feb 23, 2004 9.913 9.938 9.572 9.572 25,179 -0.38(-3.79%)
Feb 20, 2004 9.902 10.01 9.830 9.949 17,044 +0.09(+0.89%)
Feb 19, 2004 9.954 9.954 9.851 9.861 30,022 -0.09(-0.93%)
Feb 18, 2004 9.913 9.954 9.809 9.954 4,261 +0.18(+1.85%)
Feb 17, 2004 10.06 10.17 9.711 9.773 26,342 -0.12(-1.25%)
Feb 13, 2004 10.29 10.30 9.897 9.897 62,756 -0.32(-3.13%)
Feb 12, 2004 10.28 10.29 10.22 10.22 7,360 -0.04(-0.40%)
Feb 11, 2004 10.25 10.33 10.25 10.26 14,333 -0.07(-0.65%)
Feb 10, 2004 10.26 10.33 10.19 10.33 9,878 +0.17(+1.63%)
Feb 09, 2004 10.18 10.18 10.16 10.16 2,905 -0.08(-0.76%)
Feb 06, 2004 10.11 10.27 10.07 10.24 7,553 -0.05(-0.45%)
Feb 05, 2004 10.29 10.30 10.23 10.28 4,648 +0.00(+0.00%)
Feb 04, 2004 10.22 10.29 10.05 10.28 20,143 +0.00(+0.00%)
Feb 03, 2004 10.21 10.32 10.21 10.28 1,936 +0.01(+0.06%)
Feb 02, 2004 10.24 10.28 10.12 10.28 5,035 -0.07(-0.71%)
Jan 30, 2004 10.27 10.35 10.22 10.35 20,531 +0.15(+1.52%)
Jan 29, 2004 10.27 10.28 10.11 10.20 12,396 -0.09(-0.85%)
Jan 28, 2004 10.33 10.38 10.22 10.28 20,143 -0.01(-0.10%)
Jan 27, 2004 10.33 10.33 10.26 10.29 17,044 -0.03(-0.30%)
Jan 26, 2004 10.38 10.38 10.30 10.33 10,846 +0.06(+0.55%)
Jan 23, 2004 10.25 10.38 10.22 10.27 14,720 -0.01(-0.10%)
Jan 22, 2004 10.33 10.35 10.20 10.28 25,179 -0.02(-0.20%)
Jan 21, 2004 10.30 10.32 10.18 10.30 15,495 +0.04(+0.40%)
Jan 20, 2004 10.30 10.31 9.990 10.26 34,864 -0.04(-0.40%)
Jan 16, 2004 10.37 10.37 10.22 10.30 27,116 -0.05(-0.50%)
Jan 15, 2004 10.32 10.35 10.20 10.35 46,288 +0.04(+0.35%)
Jan 14, 2004 10.20 10.32 10.20 10.32 27,417 -0.01(-0.14%)
Jan 13, 2004 10.23 10.33 10.23 10.33 20,120 +0.04(+0.39%)
Jan 12, 2004 10.27 10.30 10.14 10.29 9,802 +0.09(+0.86%)
Jan 09, 2004 9.964 10.30 9.964 10.20 10,205 -0.01(-0.10%)
Jan 08, 2004 10.30 10.33 10.21 10.21 59,753 -0.09(-0.85%)
Jan 07, 2004 10.25 10.32 10.05 10.30 22,671 +0.05(+0.50%)
Jan 06, 2004 10.14 10.25 10.14 10.25 8,135 +0.20(+2.00%)
Jan 05, 2004 10.14 10.14 10.01 10.05 2,130 -0.06(-0.56%)
Jan 02, 2004 10.10 10.14 10.03 10.10 6,585 +0.02(+0.15%)
Dec 31, 2003 10.14 10.14 9.897 10.09 23,630 -0.02(-0.20%)
Dec 30, 2003 9.995 10.14 9.995 10.11 12,260 +0.04(+0.41%)
Dec 29, 2003 9.928 10.08 9.892 10.07 14,614 +0.14(+1.40%)
Dec 26, 2003 9.913 9.928 9.897 9.928 3,680 +0.02(+0.16%)
Dec 24, 2003 9.953 9.953 9.882 9.913 1,661 -0.01(-0.10%)
Dec 23, 2003 9.954 10.01 9.908 9.923 12,626 -0.01(-0.05%)
Dec 22, 2003 9.944 10.05 9.892 9.928 12,256 -0.11(-1.13%)
Dec 19, 2003 10.22 10.26 9.877 10.04 18,071 +0.20(+1.99%)
Dec 18, 2003 9.887 10.22 9.758 9.846 33,376 -0.06(-0.63%)
Dec 17, 2003 10.64 10.64 9.840 9.908 20,597 -0.09(-0.93%)
Dec 16, 2003 9.820 10.04 9.494 10.00 35,784 +0.06(+0.63%)
Dec 15, 2003 9.990 10.31 9.933 9.938 14,079 -0.13(-1.28%)
Dec 12, 2003 9.913 10.07 9.861 10.07 27,314 +0.05(+0.52%)
Dec 11, 2003 9.969 10.03 9.959 10.02 12,202 +0.10(+0.99%)
Dec 10, 2003 9.918 10.07 9.815 9.918 15,377 +0.00(+0.00%)
Dec 09, 2003 9.722 9.959 9.722 9.918 13,500 -0.05(-0.47%)
Dec 08, 2003 9.866 10.06 9.809 9.964 16,657 +0.15(+1.53%)
Dec 05, 2003 10.01 9.995 9.758 9.815 13,355 -0.19(-1.91%)
Dec 04, 2003 9.969 10.02 9.758 10.01 27,810 +0.09(+0.88%)
Dec 03, 2003 10.23 10.24 9.918 9.918 22,028 -0.40(-3.85%)
Dec 02, 2003 10.27 10.38 10.26 10.32 18,720 +0.04(+0.40%)
Dec 01, 2003 10.21 10.33 10.20 10.27 19,452 +0.10(+1.02%)
Nov 28, 2003 10.24 10.36 10.07 10.17 7,166 -0.19(-1.84%)
Nov 26, 2003 10.37 10.37 10.17 10.36 20,411 +0.10(+1.00%)
Nov 25, 2003 10.23 10.41 10.21 10.26 34,322 +0.02(+0.16%)
Nov 24, 2003 9.887 10.25 9.887 10.24 44,961 +0.30(+3.01%)
Nov 21, 2003 9.603 9.944 9.685 9.944 27,723 +0.34(+3.55%)
Nov 20, 2003 9.830 9.830 9.582 9.603 19,692 -0.23(-2.32%)
Nov 19, 2003 9.949 10.03 9.407 9.831 45,323 -0.10(-0.98%)
Nov 18, 2003 10.27 10.28 9.820 9.928 28,834 -0.11(-1.13%)
Nov 17, 2003 10.02 10.27 10.02 10.04 20,047 +0.02(+0.21%)
Nov 14, 2003 10.32 10.33 9.964 10.02 11,150 -0.15(-1.52%)
Nov 13, 2003 10.31 10.42 9.809 10.18 227,552 -0.20(-1.94%)
Nov 12, 2003 10.25 10.40 10.17 10.38 20,260 +0.22(+2.13%)
Nov 11, 2003 10.19 10.25 10.07 10.16 6,097 -0.04(-0.35%)
Nov 10, 2003 10.23 10.39 10.18 10.20 13,655 -0.09(-0.90%)
Nov 07, 2003 9.969 10.41 9.969 10.29 27,500 -0.06(-0.55%)
Nov 06, 2003 10.42 10.43 10.23 10.35 9,494 -0.08(-0.79%)
Nov 05, 2003 10.28 10.43 10.27 10.43 12,105 +0.04(+0.35%)
Nov 04, 2003 10.43 10.44 10.32 10.39 8,160 -0.04(-0.35%)
Nov 03, 2003 10.34 10.44 10.27 10.43 36,640 +0.15(+1.46%)
Oct 31, 2003 10.13 10.34 10.13 10.28 14,914 -0.05(-0.45%)
Oct 30, 2003 10.32 10.33 10.26 10.33 12,202 +0.01(+0.10%)
Oct 29, 2003 10.19 10.33 10.06 10.32 25,263 +0.12(+1.22%)
Oct 28, 2003 9.709 10.21 9.680 10.19 32,927 +0.39(+3.94%)
Oct 27, 2003 9.463 9.814 9.463 9.804 25,179 +0.24(+2.54%)
Oct 24, 2003 9.701 9.701 9.345 9.562 19,175 -0.06(-0.64%)
Oct 23, 2003 9.494 9.908 9.479 9.624 12,589 +0.14(+1.46%)
Oct 22, 2003 9.883 9.883 9.484 9.485 23,630 -0.28(-2.90%)
Oct 21, 2003 9.706 10.01 9.655 9.768 20,382 -0.01(-0.11%)
Oct 20, 2003 10.03 10.17 9.691 9.778 20,725 -0.25(-2.52%)
Oct 17, 2003 10.36 10.36 9.995 10.03 28,085 -0.24(-2.36%)
Oct 16, 2003 10.37 10.34 10.21 10.27 22,468 -0.10(-0.95%)
Oct 15, 2003 10.29 10.79 10.25 10.37 66,424 +0.10(+0.95%)
Oct 14, 2003 10.60 10.83 10.20 10.27 29,224 -0.32(-3.06%)
Oct 13, 2003 10.45 10.73 10.21 10.60 18,013 +0.28(+2.75%)
Oct 10, 2003 10.17 10.53 9.918 10.32 30,990 +0.17(+1.68%)
Oct 09, 2003 9.892 10.25 9.892 10.14 12,202 +0.14(+1.44%)
Oct 08, 2003 10.17 10.26 9.923 10.00 15,882 -0.24(-2.31%)
Oct 07, 2003 9.944 10.25 9.944 10.24 20,143 +0.17(+1.69%)
Oct 06, 2003 10.07 10.07 9.975 10.07 12,130 +0.00(+0.00%)
Oct 03, 2003 9.975 10.17 9.975 10.07 40,481 +0.05(+0.46%)
Oct 02, 2003 9.990 10.07 9.929 10.02 15,495 +0.04(+0.36%)
Oct 01, 2003 9.856 9.985 9.809 9.985 22,206 +0.11(+1.15%)
Sep 30, 2003 9.954 10.06 9.763 9.871 33,520 -0.08(-0.83%)
Sep 29, 2003 9.706 9.964 9.706 9.954 15,107 +0.09(+0.89%)
Sep 26, 2003 9.742 10.17 9.727 9.866 47,260 +0.12(+1.27%)
Sep 25, 2003 9.556 9.856 9.402 9.742 44,258 +0.18(+1.89%)
Sep 24, 2003 9.660 10.22 9.644 9.562 38,089 -0.24(-2.48%)
Sep 23, 2003 9.825 10.04 9.680 9.804 16,463 +0.27(+2.87%)
Sep 22, 2003 9.252 10.04 9.252 9.531 13,945 -0.26(-2.63%)
Sep 19, 2003 9.351 9.789 9.293 9.789 61,454 +0.38(+4.00%)
Sep 18, 2003 9.355 9.417 9.221 9.412 27,715 +0.12(+1.28%)
Sep 17, 2003 9.190 9.334 9.040 9.293 9,700 +0.00(+0.00%)
Sep 16, 2003 9.185 9.309 9.185 9.293 11,815 -0.05(-0.55%)
Sep 15, 2003 9.345 9.417 9.180 9.345 10,459 +0.18(+1.97%)
Sep 12, 2003 9.071 9.164 8.963 9.164 8,909 +0.09(+1.02%)
Sep 11, 2003 9.087 9.190 8.927 9.071 7,941 +0.11(+1.27%)
Sep 10, 2003 9.174 9.396 8.932 8.958 38,157 -0.29(-3.18%)
Sep 09, 2003 9.448 9.608 9.164 9.252 22,274 -0.12(-1.27%)
Sep 08, 2003 9.288 9.371 9.169 9.371 29,053 +0.18(+1.96%)
Sep 05, 2003 9.293 9.293 9.165 9.190 22,080 -0.10(-1.11%)
Sep 04, 2003 9.242 9.293 9.092 9.293 6,972 +0.05(+0.50%)
Sep 03, 2003 9.074 9.293 8.963 9.247 13,558 +0.02(+0.17%)
Sep 02, 2003 9.211 9.287 8.927 9.231 21,499 +0.20(+2.23%)
Aug 29, 2003 9.257 9.267 8.937 9.030 13,752 -0.19(-2.07%)
Aug 28, 2003 8.916 9.365 8.916 9.221 40,675 +0.14(+1.53%)
Aug 27, 2003 8.777 9.122 8.777 9.081 8,135 +0.30(+3.41%)
Aug 26, 2003 8.529 8.927 8.483 8.782 16,657 +0.20(+2.35%)
Aug 25, 2003 8.834 8.921 8.498 8.581 18,207 -0.13(-1.54%)
Aug 22, 2003 8.823 8.983 8.684 8.715 14,914 -0.16(-1.80%)
Aug 21, 2003 8.751 9.159 8.751 8.875 30,990 +0.10(+1.12%)
Aug 20, 2003 8.725 8.803 8.699 8.777 24,792 +0.05(+0.59%)
Aug 19, 2003 8.741 8.756 8.653 8.725 34,670 +0.05(+0.60%)
Aug 18, 2003 8.532 8.777 8.532 8.674 18,400 +0.06(+0.66%)
Aug 15, 2003 8.684 8.777 8.596 8.617 4,454 -0.13(-1.53%)
Aug 14, 2003 8.772 8.772 8.596 8.751 5,229 -0.03(-0.29%)
Aug 13, 2003 8.560 8.777 8.519 8.777 27,116 +0.15(+1.74%)
Aug 12, 2003 8.586 8.632 8.534 8.627 3,486 +0.07(+0.78%)
Aug 11, 2003 8.446 8.632 8.446 8.560 10,459 +0.02(+0.24%)
Aug 08, 2003 8.648 8.648 8.441 8.539 9,297 +0.01(+0.12%)
Aug 07, 2003 8.441 8.679 8.441 8.529 27,504 +0.08(+0.98%)
Aug 06, 2003 8.446 8.508 8.364 8.446 24,405 -0.02(-0.24%)
Aug 05, 2003 8.405 8.627 8.405 8.467 12,202 -0.23(-2.61%)
Aug 04, 2003 8.560 8.772 8.400 8.694 26,342 -0.05(-0.59%)
Aug 01, 2003 8.767 8.772 8.343 8.746 33,508 -0.01(-0.12%)
Jul 31, 2003 8.761 8.854 8.612 8.756 23,630 -0.12(-1.40%)
Jul 30, 2003 8.929 9.035 8.741 8.880 65,467 -0.07(-0.75%)
Jul 29, 2003 9.014 9.056 8.648 8.947 36,220 +0.07(+0.76%)
Jul 28, 2003 8.193 9.371 8.193 8.880 69,535 +0.60(+7.29%)
Jul 25, 2003 8.049 8.277 7.873 8.277 39,125 +0.28(+3.56%)
Jul 24, 2003 7.845 8.023 7.780 7.992 12,202 +0.21(+2.72%)
Jul 23, 2003 7.925 7.950 7.742 7.780 32,152 -0.05(-0.66%)
Jul 22, 2003 7.755 7.997 7.755 7.832 23,049 +0.03(+0.33%)
Jul 21, 2003 8.126 8.126 7.662 7.806 24,792 -0.25(-3.08%)
Jul 18, 2003 7.760 8.178 7.760 8.054 6,972 -0.05(-0.63%)
Jul 17, 2003 8.498 8.498 7.827 8.105 41,256 -0.03(-0.39%)
Jul 16, 2003 8.452 8.452 8.106 8.137 34,089 -0.32(-3.78%)
Jul 15, 2003 8.415 8.508 8.085 8.457 26,148 +0.19(+2.25%)
Jul 14, 2003 8.333 8.519 8.033 8.271 31,184 -0.06(-0.74%)
Jul 11, 2003 7.992 8.493 7.987 8.333 31,184 +0.43(+5.42%)
Jul 10, 2003 7.775 7.997 7.775 7.904 71,859 +0.19(+2.48%)
Jul 09, 2003 7.646 7.739 7.641 7.713 24,792 +0.03(+0.34%)
Jul 08, 2003 7.698 7.718 7.667 7.687 14,720 +0.03(+0.40%)
Jul 07, 2003 7.507 7.657 7.507 7.657 21,112 +0.19(+2.49%)
Jul 03, 2003 7.357 7.491 7.357 7.471 3,873 +0.09(+1.26%)
Jul 02, 2003 7.558 7.558 7.336 7.378 22,468 +0.00(+0.00%)
Jul 01, 2003 7.254 7.564 7.233 7.378 11,815 -0.05(-0.69%)
Jun 30, 2003 7.352 7.667 7.161 7.429 57,139 +0.14(+1.98%)
Jun 27, 2003 7.465 7.465 7.197 7.285 9,103 -0.09(-1.26%)
Jun 26, 2003 7.311 7.398 7.156 7.378 22,661 -0.03(-0.35%)
Jun 25, 2003 7.429 7.517 7.300 7.404 15,301 -0.03(-0.35%)
Jun 24, 2003 7.321 7.481 7.140 7.429 22,274 +0.20(+2.79%)
Jun 23, 2003 7.491 7.501 7.228 7.228 14,139 -0.26(-3.51%)
Jun 20, 2003 7.589 7.631 7.491 7.491 6,391 -0.05(-0.62%)
Jun 19, 2003 7.533 7.667 7.533 7.538 15,882 -0.13(-1.75%)
Jun 18, 2003 7.739 7.739 7.558 7.672 11,815 +0.01(+0.07%)
Jun 17, 2003 7.589 7.796 7.419 7.667 42,418 +0.13(+1.72%)
Jun 16, 2003 7.507 7.589 7.362 7.537 23,436 +0.11(+1.52%)
Jun 13, 2003 7.718 7.796 7.388 7.424 12,202 -0.24(-3.17%)
Jun 12, 2003 7.708 7.744 7.589 7.667 20,725 -0.04(-0.54%)
Jun 11, 2003 7.631 7.749 7.631 7.708 18,207 +0.04(+0.54%)
Jun 10, 2003 7.636 7.770 7.636 7.667 6,004 +0.09(+1.17%)
Jun 09, 2003 7.636 7.636 7.558 7.579 5,035 -0.15(-1.88%)
Jun 06, 2003 7.543 7.946 7.507 7.724 13,945 -0.11(-1.38%)
Jun 05, 2003 8.059 8.059 7.620 7.832 19,562 +0.22(+2.85%)
Jun 04, 2003 7.713 8.049 7.533 7.615 67,985 -0.09(-1.21%)
Jun 03, 2003 7.491 7.858 7.486 7.708 30,215 +0.26(+3.54%)
Jun 02, 2003 7.352 7.615 7.342 7.445 18,788 +0.09(+1.26%)
May 30, 2003 7.486 7.615 7.280 7.352 23,824 +0.03(+0.35%)
May 29, 2003 7.548 7.615 7.326 7.326 28,278 -0.20(-2.67%)
May 28, 2003 7.218 7.734 7.218 7.527 29,053 +0.31(+4.29%)
May 27, 2003 7.099 7.218 7.047 7.218 10,265 +0.16(+2.26%)
May 23, 2003 7.021 7.099 7.021 7.058 4,454 +0.01(+0.08%)
May 22, 2003 6.980 7.089 6.918 7.052 25,954 +0.08(+1.11%)
May 21, 2003 7.021 7.089 6.846 6.975 8,135 -0.02(-0.30%)
May 20, 2003 6.903 7.073 6.779 6.996 11,815 +0.05(+0.74%)
May 19, 2003 7.068 7.089 6.918 6.944 16,463 -0.14(-2.04%)
May 16, 2003 6.846 7.089 6.846 7.089 16,851 +0.02(+0.29%)
May 15, 2003 7.094 7.099 6.923 7.068 16,463 +0.14(+2.09%)
May 14, 2003 6.918 7.042 6.877 6.923 27,891 +0.01(+0.07%)
May 13, 2003 6.908 6.954 6.872 6.918 14,139 -0.02(-0.22%)
May 12, 2003 6.918 6.949 6.903 6.934 3,873 +0.02(+0.30%)
May 09, 2003 6.949 6.949 6.856 6.913 10,265 -0.01(-0.07%)
May 08, 2003 6.887 6.954 6.887 6.918 5,423 +0.14(+2.06%)
May 07, 2003 6.913 7.042 6.779 6.779 8,716 -0.12(-1.80%)
May 06, 2003 6.836 6.923 6.753 6.903 32,733 +0.15(+2.30%)
May 05, 2003 6.768 6.892 6.748 6.748 28,085 -0.02(-0.23%)
May 02, 2003 6.712 6.836 6.712 6.763 10,653 -0.03(-0.46%)
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.