Skip to main content

Chesapeake Utilities Corp (NY: CPK )

103.54 -1.18 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.60 13.77 13.60 13.75 26,410 +0.10(+0.77%)
May 27, 2005 13.55 13.73 13.50 13.64 18,026 +0.19(+1.38%)
May 26, 2005 13.68 13.69 13.36 13.46 22,847 -0.23(-1.67%)
May 25, 2005 13.59 13.76 13.59 13.69 11,528 +0.09(+0.67%)
May 24, 2005 13.53 13.72 13.38 13.60 11,318 +0.02(+0.14%)
May 23, 2005 13.54 13.68 13.50 13.58 5,030 +0.11(+0.85%)
May 20, 2005 13.36 13.54 13.25 13.46 8,803 +0.04(+0.32%)
May 19, 2005 13.32 13.50 13.31 13.42 8,593 +0.10(+0.75%)
May 18, 2005 13.29 13.48 13.29 13.32 12,576 +0.13(+1.01%)
May 17, 2005 13.31 13.36 13.12 13.19 11,737 -0.17(-1.29%)
May 16, 2005 13.64 13.69 13.36 13.36 20,122 -0.33(-2.44%)
May 13, 2005 14.07 14.07 13.51 13.69 40,034 -0.13(-0.93%)
May 12, 2005 13.60 13.84 13.60 13.82 16,558 +0.15(+1.12%)
May 11, 2005 13.60 13.84 13.36 13.67 31,021 +0.07(+0.53%)
May 10, 2005 13.07 13.60 13.02 13.60 38,777 +0.60(+4.59%)
May 09, 2005 12.74 13.00 12.73 13.00 53,030 +0.52(+4.21%)
May 06, 2005 11.97 12.60 11.93 12.48 87,615 +0.93(+8.06%)
May 05, 2005 12.14 12.28 11.26 11.55 104,384 -0.83(-6.71%)
May 04, 2005 12.65 12.71 12.25 12.38 17,187 -0.31(-2.48%)
May 03, 2005 12.67 12.71 12.67 12.69 4,401 -0.02(-0.19%)
May 02, 2005 12.88 12.88 12.65 12.71 7,755 -0.23(-1.77%)
Apr 29, 2005 12.76 12.94 12.67 12.94 12,576 +0.29(+2.30%)
Apr 28, 2005 12.76 12.76 12.65 12.65 7,336 -0.23(-1.78%)
Apr 27, 2005 12.95 12.95 12.83 12.88 5,868 -0.12(-0.92%)
Apr 26, 2005 12.98 13.01 12.95 13.00 5,449 +0.02(+0.18%)
Apr 25, 2005 13.09 13.16 12.98 12.98 16,558 -0.10(-0.73%)
Apr 22, 2005 13.23 13.23 13.07 13.07 12,366 -0.18(-1.37%)
Apr 21, 2005 13.32 13.35 13.10 13.25 17,606 -0.07(-0.50%)
Apr 20, 2005 13.21 13.36 13.21 13.32 29,554 +0.11(+0.79%)
Apr 19, 2005 13.37 13.47 13.19 13.22 19,283 -0.14(-1.07%)
Apr 18, 2005 13.53 13.55 13.11 13.36 9,432 -0.17(-1.27%)
Apr 15, 2005 13.48 13.60 13.48 13.53 22,427 +0.05(+0.39%)
Apr 14, 2005 13.38 13.48 13.36 13.48 29,554 +0.18(+1.36%)
Apr 13, 2005 13.12 13.36 13.10 13.30 19,703 +0.17(+1.27%)
Apr 12, 2005 13.07 13.13 13.07 13.13 6,497 +0.00(+0.00%)
Apr 11, 2005 13.01 13.13 12.98 13.13 8,593 +0.10(+0.81%)
Apr 08, 2005 13.02 13.07 13.02 13.02 4,401 +0.04(+0.29%)
Apr 07, 2005 12.89 13.00 12.76 12.99 21,799 +0.07(+0.55%)
Apr 06, 2005 12.94 12.94 12.77 12.91 16,349 +0.05(+0.37%)
Apr 05, 2005 12.79 12.87 12.70 12.87 19,703 -0.01(-0.11%)
Apr 04, 2005 12.75 12.88 12.71 12.88 20,122 +0.13(+1.05%)
Apr 01, 2005 12.75 12.75 12.75 12.75 209 +0.06(+0.45%)
Mar 31, 2005 12.76 12.83 12.65 12.69 13,834 -0.02(-0.19%)
Mar 30, 2005 12.66 12.71 12.65 12.71 10,270 +0.00(+0.00%)
Mar 29, 2005 12.65 12.71 12.65 12.71 6,707 -0.03(-0.26%)
Mar 28, 2005 12.76 12.92 12.69 12.75 13,834 -0.04(-0.30%)
Mar 24, 2005 12.84 12.88 12.76 12.79 9,432 -0.09(-0.67%)
Mar 23, 2005 12.96 12.96 12.79 12.87 10,061 -0.09(-0.66%)
Mar 22, 2005 12.95 13.02 12.88 12.96 7,965 +0.03(+0.22%)
Mar 21, 2005 12.82 12.95 12.81 12.93 21,799 +0.11(+0.86%)
Mar 18, 2005 12.88 12.88 12.73 12.82 7,336 -0.03(-0.26%)
Mar 17, 2005 12.70 12.85 12.70 12.85 6,917 +0.20(+1.58%)
Mar 16, 2005 12.83 12.88 12.65 12.65 13,834 -0.23(-1.78%)
Mar 15, 2005 12.84 12.88 12.74 12.88 10,061 +0.00(+0.04%)
Mar 14, 2005 12.86 12.91 12.77 12.88 10,061 +0.04(+0.33%)
Mar 11, 2005 12.88 12.94 12.83 12.83 5,449 +0.03(+0.25%)
Mar 10, 2005 12.93 12.95 12.76 12.80 11,947 -0.22(-1.71%)
Mar 09, 2005 13.06 13.16 12.99 13.02 16,768 -0.01(-0.07%)
Mar 08, 2005 12.94 13.07 12.88 13.03 7,965 +0.10(+0.81%)
Mar 07, 2005 12.93 12.94 12.88 12.93 8,803 +0.02(+0.19%)
Mar 04, 2005 12.83 12.93 12.81 12.91 10,689 +0.07(+0.56%)
Mar 03, 2005 12.87 12.91 12.79 12.83 7,965 -0.03(-0.22%)
Mar 02, 2005 12.93 12.93 12.86 12.86 6,078 -0.04(-0.33%)
Mar 01, 2005 12.88 12.93 12.84 12.91 7,755 +0.03(+0.22%)
Feb 28, 2005 12.86 12.88 12.79 12.88 14,462 +0.02(+0.15%)
Feb 25, 2005 12.90 12.93 12.86 12.86 15,091 -0.02(-0.19%)
Feb 24, 2005 12.93 12.93 12.88 12.88 17,187 +0.01(+0.07%)
Feb 23, 2005 12.88 12.88 12.87 12.87 2,724 +0.01(+0.11%)
Feb 22, 2005 12.88 12.88 12.79 12.86 5,030 +0.02(+0.19%)
Feb 18, 2005 12.83 12.87 12.79 12.83 4,401 +0.05(+0.37%)
Feb 17, 2005 12.69 12.86 12.69 12.79 13,414 +0.05(+0.37%)
Feb 16, 2005 12.76 12.79 12.74 12.74 6,288 +0.05(+0.38%)
Feb 15, 2005 12.60 12.69 12.60 12.69 4,401 +0.05(+0.38%)
Feb 14, 2005 12.76 12.76 12.60 12.64 9,641 -0.05(-0.38%)
Feb 11, 2005 12.55 12.69 12.53 12.69 13,205 +0.10(+0.80%)
Feb 10, 2005 12.52 12.62 12.48 12.59 7,965 +0.14(+1.11%)
Feb 09, 2005 12.40 12.45 12.40 12.45 6,078 -0.02(-0.19%)
Feb 08, 2005 12.51 12.57 12.48 12.48 3,353 -0.02(-0.19%)
Feb 07, 2005 12.45 12.52 12.44 12.50 8,593 -0.02(-0.19%)
Feb 04, 2005 12.40 12.59 12.40 12.52 8,384 +0.07(+0.57%)
Feb 03, 2005 12.50 12.50 12.45 12.45 2,934 -0.05(-0.38%)
Feb 02, 2005 12.45 12.50 12.43 12.50 3,144 +0.07(+0.58%)
Feb 01, 2005 12.45 12.50 12.33 12.43 12,366 -0.07(-0.57%)
Jan 31, 2005 12.40 12.50 12.36 12.50 12,576 +0.10(+0.77%)
Jan 28, 2005 12.32 12.48 12.32 12.40 7,755 +0.02(+0.19%)
Jan 27, 2005 12.36 12.38 12.36 12.38 1,048 -0.05(-0.38%)
Jan 26, 2005 12.55 12.57 12.40 12.43 16,349 -0.18(-1.44%)
Jan 25, 2005 12.65 12.68 12.57 12.61 6,288 -0.08(-0.64%)
Jan 24, 2005 12.75 12.83 12.69 12.69 13,624 -0.09(-0.71%)
Jan 21, 2005 12.83 12.83 12.74 12.78 12,366 +0.03(+0.26%)
Jan 20, 2005 12.85 12.88 12.74 12.75 14,253 -0.10(-0.82%)
Jan 19, 2005 12.86 12.86 12.83 12.85 8,803 -0.02(-0.15%)
Jan 18, 2005 12.83 12.87 12.76 12.87 6,707 +0.09(+0.71%)
Jan 14, 2005 12.74 12.79 12.74 12.78 838 +0.01(+0.11%)
Jan 13, 2005 12.83 12.83 12.76 12.77 2,096 -0.09(-0.70%)
Jan 12, 2005 12.74 12.93 12.69 12.86 11,109 +0.09(+0.67%)
Jan 11, 2005 12.76 12.77 12.70 12.77 7,755 +0.00(+0.04%)
Jan 10, 2005 12.74 12.86 12.74 12.77 12,157 -0.02(-0.15%)
Jan 07, 2005 12.81 12.81 12.79 12.79 20,122 -0.03(-0.22%)
Jan 06, 2005 12.87 12.93 12.81 12.81 27,248 -0.00(-0.04%)
Jan 05, 2005 12.77 12.93 12.77 12.82 12,157 +0.06(+0.45%)
Jan 04, 2005 12.72 12.79 12.66 12.76 7,965 +0.07(+0.56%)
Jan 03, 2005 12.74 12.76 12.67 12.69 17,397 -0.05(-0.37%)
Dec 31, 2004 12.75 12.78 12.70 12.74 9,432 -0.00(-0.04%)
Dec 30, 2004 12.68 12.75 12.68 12.74 6,917 +0.00(+0.04%)
Dec 29, 2004 12.67 12.75 12.67 12.74 6,078 +0.10(+0.75%)
Dec 28, 2004 12.67 12.74 12.64 12.64 8,174 -0.02(-0.19%)
Dec 27, 2004 12.66 12.74 12.64 12.67 10,689 +0.01(+0.08%)
Dec 23, 2004 12.91 12.91 12.40 12.66 39,825 -0.22(-1.70%)
Dec 22, 2004 12.74 13.14 12.74 12.88 73,152 +0.19(+1.47%)
Dec 21, 2004 12.67 12.74 12.62 12.69 16,978 +0.02(+0.15%)
Dec 20, 2004 12.60 12.67 12.52 12.67 10,689 +0.05(+0.42%)
Dec 17, 2004 12.44 12.62 12.44 12.62 11,737 +0.12(+0.95%)
Dec 16, 2004 12.26 12.55 12.26 12.50 12,157 +0.21(+1.67%)
Dec 15, 2004 12.21 12.31 12.21 12.29 6,078 +0.09(+0.74%)
Dec 14, 2004 12.36 12.36 12.12 12.20 26,200 -0.25(-2.03%)
Dec 13, 2004 12.48 12.52 12.42 12.46 20,331 +0.00(+0.04%)
Dec 10, 2004 12.43 12.46 12.40 12.45 6,707 -0.01(-0.08%)
Dec 09, 2004 12.40 12.60 12.40 12.46 22,847 +0.01(+0.08%)
Dec 08, 2004 12.40 12.50 12.40 12.45 14,882 +0.06(+0.50%)
Dec 07, 2004 12.32 12.46 12.32 12.39 15,510 +0.05(+0.43%)
Dec 06, 2004 12.40 12.43 12.31 12.34 15,510 +0.01(+0.08%)
Dec 03, 2004 12.28 12.33 12.28 12.33 4,401 +0.02(+0.15%)
Dec 02, 2004 12.33 12.33 12.26 12.31 8,803 +0.02(+0.19%)
Dec 01, 2004 12.36 12.36 12.22 12.28 19,283 -0.07(-0.58%)
Nov 30, 2004 12.33 12.50 12.31 12.36 25,781 -0.04(-0.35%)
Nov 29, 2004 12.36 12.40 12.27 12.40 8,593 +0.09(+0.74%)
Nov 26, 2004 12.36 12.38 12.22 12.31 9,641 -0.05(-0.39%)
Nov 24, 2004 12.26 12.36 12.26 12.36 6,917 +0.08(+0.62%)
Nov 23, 2004 12.36 12.40 12.25 12.28 14,672 -0.11(-0.85%)
Nov 22, 2004 12.29 12.40 12.28 12.39 13,624 +0.10(+0.82%)
Nov 19, 2004 12.28 12.30 12.26 12.28 2,515 +0.01(+0.08%)
Nov 18, 2004 12.24 12.28 12.22 12.28 9,851 +0.01(+0.12%)
Nov 17, 2004 12.36 12.36 12.22 12.26 20,331 -0.10(-0.81%)
Nov 16, 2004 12.39 12.40 12.27 12.36 28,087 +0.00(+0.04%)
Nov 15, 2004 12.26 12.40 12.22 12.36 19,493 +0.05(+0.43%)
Nov 12, 2004 12.21 12.30 12.19 12.30 10,480 +0.09(+0.74%)
Nov 11, 2004 12.19 12.24 12.17 12.21 25,362 +0.05(+0.39%)
Nov 10, 2004 12.17 12.17 12.12 12.17 15,930 +0.04(+0.35%)
Nov 09, 2004 12.14 12.21 12.10 12.12 14,462 -0.04(-0.35%)
Nov 08, 2004 12.12 12.17 12.10 12.17 25,572 +0.00(+0.00%)
Nov 05, 2004 11.97 12.17 11.97 12.17 20,751 +0.14(+1.19%)
Nov 04, 2004 11.97 12.02 11.93 12.02 14,253 +0.02(+0.20%)
Nov 03, 2004 11.90 12.00 11.88 12.00 5,868 +0.02(+0.20%)
Nov 02, 2004 11.88 11.97 11.84 11.97 9,013 +0.02(+0.16%)
Nov 01, 2004 11.87 11.97 11.87 11.96 5,449 +0.03(+0.24%)
Oct 29, 2004 11.97 12.02 11.88 11.93 7,126 +0.00(+0.00%)
Oct 28, 2004 11.81 11.93 11.81 11.93 8,174 +0.09(+0.73%)
Oct 27, 2004 11.97 11.97 11.83 11.84 4,820 -0.09(-0.72%)
Oct 26, 2004 11.84 11.93 11.81 11.93 21,589 +0.12(+1.01%)
Oct 25, 2004 11.88 11.88 11.81 11.81 3,353 -0.01(-0.12%)
Oct 22, 2004 11.77 11.85 11.74 11.82 12,157 +0.01(+0.12%)
Oct 21, 2004 11.69 11.81 11.69 11.81 20,331 +0.10(+0.81%)
Oct 20, 2004 11.78 11.85 11.69 11.71 12,366 -0.06(-0.49%)
Oct 19, 2004 11.80 11.80 11.73 11.77 6,917 -0.07(-0.56%)
Oct 18, 2004 11.87 12.03 11.84 11.84 16,558 -0.01(-0.08%)
Oct 15, 2004 11.79 11.85 11.74 11.85 4,611 +0.04(+0.32%)
Oct 14, 2004 11.74 11.87 11.74 11.81 7,545 +0.02(+0.20%)
Oct 13, 2004 11.82 11.82 11.75 11.78 3,144 -0.06(-0.52%)
Oct 12, 2004 11.85 11.85 11.81 11.85 15,301 -0.03(-0.24%)
Oct 11, 2004 11.83 11.87 11.81 11.87 3,144 +0.02(+0.20%)
Oct 08, 2004 11.95 11.97 11.84 11.85 14,462 -0.08(-0.64%)
Oct 07, 2004 11.94 11.96 11.90 11.93 23,056 -0.03(-0.28%)
Oct 06, 2004 12.03 12.16 11.96 11.96 60,995 +0.00(+0.04%)
Oct 05, 2004 11.95 11.99 11.95 11.96 3,563 -0.04(-0.32%)
Oct 04, 2004 11.93 12.02 11.93 11.99 21,589 +0.01(+0.12%)
Oct 01, 2004 12.05 12.09 11.95 11.98 38,358 +0.00(+0.04%)
Sep 30, 2004 11.97 12.00 11.89 11.97 11,318 +0.04(+0.36%)
Sep 29, 2004 11.93 12.02 11.92 11.93 4,611 +0.00(+0.04%)
Sep 28, 2004 12.02 12.02 11.83 11.93 11,318 -0.02(-0.20%)
Sep 27, 2004 11.99 12.02 11.93 11.95 23,056 -0.02(-0.20%)
Sep 24, 2004 11.97 12.03 11.88 11.97 10,480 +0.05(+0.40%)
Sep 23, 2004 12.00 12.06 11.88 11.93 25,572 -0.07(-0.60%)
Sep 22, 2004 11.99 12.02 11.84 12.00 8,384 -0.02(-0.20%)
Sep 21, 2004 11.91 12.05 11.86 12.02 13,834 +0.10(+0.88%)
Sep 20, 2004 11.90 11.92 11.86 11.92 4,192 +0.07(+0.56%)
Sep 17, 2004 11.85 11.92 11.84 11.85 2,934 -0.03(-0.28%)
Sep 16, 2004 11.78 11.88 11.78 11.88 2,724 +0.10(+0.85%)
Sep 15, 2004 11.95 12.01 11.78 11.78 11,318 -0.25(-2.10%)
Sep 14, 2004 11.95 12.04 11.95 12.04 11,737 +0.10(+0.84%)
Sep 13, 2004 11.95 12.04 11.94 11.94 6,288 -0.06(-0.52%)
Sep 10, 2004 11.95 12.02 11.95 12.00 2,515 +0.00(+0.00%)
Sep 09, 2004 11.90 12.12 11.90 12.00 51,563 -0.07(-0.59%)
Sep 08, 2004 12.02 12.07 11.99 12.07 43,388 +0.07(+0.56%)
Sep 07, 2004 11.98 12.05 11.95 12.00 16,768 +0.07(+0.60%)
Sep 03, 2004 11.90 11.96 11.90 11.93 22,427 +0.02(+0.16%)
Sep 02, 2004 11.91 11.93 11.88 11.91 32,908 +0.04(+0.36%)
Sep 01, 2004 11.81 11.93 11.76 11.87 20,960 +0.11(+0.97%)
Aug 31, 2004 11.66 11.78 11.60 11.76 12,995 +0.07(+0.57%)
Aug 30, 2004 11.69 11.73 11.69 11.69 4,192 -0.02(-0.16%)
Aug 27, 2004 11.72 11.78 11.64 11.71 9,013 -0.01(-0.12%)
Aug 26, 2004 11.69 11.76 11.69 11.72 22,847 +0.10(+0.90%)
Aug 25, 2004 11.68 11.71 11.54 11.62 9,013 -0.02(-0.20%)
Aug 24, 2004 11.48 11.64 11.48 11.64 10,061 +0.12(+1.03%)
Aug 23, 2004 11.57 11.59 11.50 11.52 11,737 -0.03(-0.25%)
Aug 20, 2004 11.52 11.62 11.52 11.55 10,061 +0.07(+0.58%)
Aug 19, 2004 11.50 11.58 11.46 11.48 10,061 -0.04(-0.33%)
Aug 18, 2004 11.66 11.66 11.45 11.52 25,991 -0.17(-1.43%)
Aug 17, 2004 11.52 11.70 11.45 11.69 17,187 +0.21(+1.83%)
Aug 16, 2004 11.60 11.60 11.45 11.48 10,480 -0.11(-0.99%)
Aug 13, 2004 11.54 11.64 11.54 11.59 11,737 +0.03(+0.29%)
Aug 12, 2004 11.59 11.59 11.54 11.56 5,030 +0.03(+0.25%)
Aug 11, 2004 11.56 11.66 11.53 11.53 10,480 -0.02(-0.17%)
Aug 10, 2004 11.30 11.55 11.29 11.55 12,366 +0.25(+2.20%)
Aug 09, 2004 11.43 11.57 11.29 11.30 16,768 -0.08(-0.67%)
Aug 06, 2004 11.33 11.38 11.29 11.38 7,336 +0.00(+0.00%)
Aug 05, 2004 11.43 11.57 11.35 11.38 21,379 +0.07(+0.59%)
Aug 04, 2004 11.38 11.40 11.27 11.31 6,288 -0.04(-0.38%)
Aug 03, 2004 11.24 11.45 11.24 11.35 11,528 +0.12(+1.06%)
Aug 02, 2004 11.26 11.26 11.19 11.24 12,576 -0.05(-0.47%)
Jul 30, 2004 11.24 11.36 11.16 11.29 26,410 +0.14(+1.24%)
Jul 29, 2004 11.21 11.31 11.14 11.15 22,847 -0.06(-0.55%)
Jul 28, 2004 11.21 11.26 11.19 11.21 9,641 +0.02(+0.21%)
Jul 27, 2004 11.22 11.28 11.17 11.19 13,834 -0.05(-0.47%)
Jul 26, 2004 11.21 11.33 11.19 11.24 23,266 +0.05(+0.47%)
Jul 23, 2004 11.09 11.21 11.09 11.19 8,593 +0.14(+1.30%)
Jul 22, 2004 11.02 11.14 11.00 11.04 12,366 -0.02(-0.22%)
Jul 21, 2004 11.00 11.16 11.00 11.07 11,947 +0.12(+1.09%)
Jul 20, 2004 10.95 10.97 10.88 10.95 17,606 +0.07(+0.61%)
Jul 19, 2004 10.87 10.92 10.86 10.88 31,021 -0.02(-0.18%)
Jul 16, 2004 10.90 11.00 10.86 10.90 19,703 +0.05(+0.44%)
Jul 15, 2004 10.97 10.97 10.82 10.85 11,318 -0.05(-0.48%)
Jul 14, 2004 10.93 10.93 10.83 10.91 16,978 -0.05(-0.48%)
Jul 13, 2004 10.97 10.97 10.88 10.96 15,930 -0.02(-0.17%)
Jul 12, 2004 10.87 10.98 10.81 10.98 45,903 +0.08(+0.74%)
Jul 09, 2004 10.91 10.93 10.85 10.90 25,362 +0.10(+0.97%)
Jul 08, 2004 10.84 10.84 10.54 10.79 51,563 -0.02(-0.22%)
Jul 07, 2004 10.97 10.97 10.78 10.82 32,489 -0.11(-1.05%)
Jul 06, 2004 10.94 10.97 10.90 10.93 20,331 -0.02(-0.17%)
Jul 02, 2004 10.88 10.97 10.84 10.95 17,187 +0.11(+1.06%)
Jul 01, 2004 10.78 10.88 10.73 10.83 32,489 +0.00(+0.04%)
Jun 30, 2004 10.76 10.87 10.76 10.83 12,786 +0.12(+1.11%)
Jun 29, 2004 10.69 10.81 10.66 10.71 21,799 +0.08(+0.76%)
Jun 28, 2004 10.61 10.73 10.58 10.63 48,628 +0.07(+0.63%)
Jun 25, 2004 10.73 10.77 10.47 10.56 560,279 -0.15(-1.43%)
Jun 24, 2004 10.62 10.90 10.62 10.72 62,672 +0.15(+1.40%)
Jun 23, 2004 10.55 10.64 10.45 10.57 43,388 +0.02(+0.18%)
Jun 22, 2004 10.52 10.65 10.50 10.55 26,829 -0.00(-0.05%)
Jun 21, 2004 10.66 10.66 10.41 10.55 41,711 -0.11(-1.03%)
Jun 18, 2004 10.73 10.73 10.59 10.66 65,397 -0.07(-0.67%)
Jun 17, 2004 10.83 10.83 10.66 10.73 32,908 -0.10(-0.88%)
Jun 16, 2004 11.06 11.06 10.75 10.83 66,864 -0.19(-1.73%)
Jun 15, 2004 10.64 11.04 10.57 11.02 35,633 +0.42(+3.96%)
Jun 14, 2004 10.93 10.97 10.60 10.60 30,183 -0.30(-2.71%)
Jun 10, 2004 10.51 11.03 10.43 10.90 54,497 +0.47(+4.53%)
Jun 09, 2004 10.69 10.78 10.40 10.42 19,493 -0.21(-1.97%)
Jun 08, 2004 10.38 10.67 10.35 10.63 21,379 +0.32(+3.10%)
Jun 07, 2004 10.29 10.42 10.22 10.31 79,440 +0.03(+0.32%)
Jun 04, 2004 10.45 10.47 10.26 10.28 47,580 -0.21(-2.04%)
Jun 03, 2004 10.78 10.82 10.49 10.50 34,165 -0.35(-3.25%)
Jun 02, 2004 10.99 10.99 10.78 10.85 25,572 -0.27(-2.44%)
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.