Skip to main content

Chesapeake Utilities Corp (NY: CPK )

105.05 +0.33 (+0.32%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.41 13.55 13.24 13.25 91,804 -0.11(-0.79%)
May 29, 2008 13.45 13.47 13.29 13.35 63,823 -0.08(-0.60%)
May 28, 2008 13.69 13.69 13.42 13.44 16,314 -0.15(-1.09%)
May 27, 2008 13.29 13.61 13.29 13.58 17,650 +0.19(+1.39%)
May 26, 2008 13.54 13.54 13.32 13.40 0 +0.00(+0.00%)
May 23, 2008 13.54 13.54 13.32 13.40 22,481 -0.09(-0.64%)
May 22, 2008 13.55 13.57 13.46 13.48 17,847 +0.00(+0.04%)
May 21, 2008 13.55 13.62 13.46 13.48 26,501 -0.11(-0.81%)
May 20, 2008 13.50 13.63 13.50 13.59 30,028 +0.10(+0.71%)
May 19, 2008 13.60 13.73 13.46 13.49 90,849 -0.12(-0.91%)
May 16, 2008 13.60 13.74 13.57 13.62 30,653 -0.04(-0.28%)
May 15, 2008 13.76 13.87 13.60 13.65 44,706 -0.12(-0.87%)
May 14, 2008 13.94 13.94 13.72 13.77 41,627 -0.18(-1.30%)
May 13, 2008 13.88 13.97 13.79 13.96 34,076 +0.12(+0.86%)
May 12, 2008 14.08 14.08 13.81 13.84 42,233 -0.14(-1.02%)
May 09, 2008 13.91 14.17 13.55 13.98 35,344 -0.00(-0.03%)
May 08, 2008 13.54 15.21 13.33 13.98 93,896 +0.50(+3.68%)
May 07, 2008 13.24 13.57 13.24 13.49 84,689 +0.19(+1.44%)
May 06, 2008 13.60 13.60 13.17 13.30 142,805 -0.26(-1.90%)
May 05, 2008 13.85 13.90 13.12 13.55 91,270 -0.30(-2.14%)
May 02, 2008 14.00 14.00 13.76 13.85 32,763 -0.15(-1.09%)
May 01, 2008 14.09 14.09 13.97 14.00 22,342 -0.19(-1.31%)
Apr 30, 2008 14.07 14.19 13.96 14.19 29,814 +0.19(+1.33%)
Apr 29, 2008 14.13 14.13 13.90 14.00 19,450 -0.08(-0.54%)
Apr 28, 2008 14.07 14.13 13.88 14.08 31,173 -0.04(-0.30%)
Apr 25, 2008 13.93 14.47 13.91 14.12 21,169 +0.16(+1.16%)
Apr 24, 2008 14.02 14.14 13.88 13.96 21,183 -0.07(-0.51%)
Apr 23, 2008 14.08 14.08 13.95 14.03 19,701 -0.05(-0.37%)
Apr 22, 2008 14.20 14.26 14.01 14.08 38,775 -0.11(-0.81%)
Apr 21, 2008 14.48 14.48 14.17 14.20 25,151 -0.26(-1.78%)
Apr 18, 2008 14.46 14.46 14.27 14.46 12,376 +0.10(+0.66%)
Apr 17, 2008 14.52 14.52 14.22 14.36 37,217 -0.18(-1.25%)
Apr 16, 2008 14.35 14.79 14.31 14.54 46,570 +0.20(+1.36%)
Apr 15, 2008 14.09 14.52 14.05 14.35 28,295 +0.20(+1.42%)
Apr 14, 2008 14.46 14.73 14.10 14.15 56,496 -0.34(-2.37%)
Apr 11, 2008 14.77 14.77 14.49 14.49 24,522 -0.35(-2.38%)
Apr 10, 2008 14.84 14.90 14.68 14.84 50,722 +0.02(+0.13%)
Apr 09, 2008 14.66 14.94 14.59 14.82 60,992 +0.16(+1.07%)
Apr 08, 2008 14.79 14.88 14.65 14.67 46,530 -0.10(-0.65%)
Apr 07, 2008 14.49 14.78 14.46 14.76 77,550 +0.34(+2.35%)
Apr 04, 2008 14.32 14.55 14.32 14.42 21,378 +0.07(+0.50%)
Apr 03, 2008 14.46 14.59 14.19 14.35 11,737 -0.19(-1.28%)
Apr 02, 2008 14.62 14.62 14.50 14.54 9,641 +0.02(+0.13%)
Apr 01, 2008 14.20 14.65 14.02 14.52 29,762 +0.38(+2.67%)
Mar 31, 2008 14.19 14.34 13.95 14.14 16,558 -0.08(-0.54%)
Mar 28, 2008 14.19 14.38 14.19 14.22 29,343 +0.12(+0.85%)
Mar 27, 2008 14.44 14.57 14.07 14.10 18,234 -0.32(-2.25%)
Mar 26, 2008 14.40 14.55 14.06 14.42 19,911 +0.02(+0.17%)
Mar 25, 2008 14.27 14.50 14.20 14.40 35,421 +0.12(+0.87%)
Mar 24, 2008 14.56 14.59 14.25 14.28 25,249 -0.32(-2.22%)
Mar 21, 2008 14.19 14.60 14.10 14.60 38,355 +0.00(+0.00%)
Mar 20, 2008 14.19 14.60 14.10 14.60 38,355 +0.37(+2.62%)
Mar 19, 2008 14.10 14.63 14.02 14.23 59,525 +0.13(+0.91%)
Mar 18, 2008 14.41 14.54 14.04 14.10 62,040 -0.21(-1.50%)
Mar 17, 2008 13.98 14.53 13.87 14.31 67,646 +0.35(+2.49%)
Mar 14, 2008 14.32 14.32 13.96 13.96 40,871 -0.09(-0.64%)
Mar 13, 2008 14.22 14.22 13.70 14.06 51,350 -0.31(-2.13%)
Mar 12, 2008 13.97 14.53 13.97 14.36 73,987 +0.39(+2.80%)
Mar 11, 2008 13.14 14.04 13.10 13.97 79,646 +0.78(+5.90%)
Mar 10, 2008 13.72 13.72 13.10 13.19 76,502 -0.47(-3.46%)
Mar 07, 2008 13.00 13.74 12.98 13.66 67,070 +0.50(+3.81%)
Mar 06, 2008 13.78 13.78 13.16 13.16 37,307 -0.35(-2.61%)
Mar 05, 2008 13.60 13.67 13.46 13.52 31,439 -0.03(-0.25%)
Mar 04, 2008 13.54 13.59 13.36 13.55 29,972 +0.01(+0.07%)
Mar 03, 2008 13.69 13.79 13.25 13.54 83,209 -0.13(-0.98%)
Feb 29, 2008 14.21 14.21 13.65 13.67 41,290 -0.63(-4.40%)
Feb 28, 2008 14.14 14.30 13.95 14.30 41,290 +0.17(+1.18%)
Feb 27, 2008 14.35 14.55 14.10 14.14 83,419 +0.10(+0.68%)
Feb 26, 2008 13.98 14.22 13.93 14.04 85,724 +0.08(+0.55%)
Feb 25, 2008 14.01 14.16 13.87 13.96 57,429 -0.07(-0.51%)
Feb 22, 2008 14.30 14.30 13.96 14.04 59,944 -0.26(-1.80%)
Feb 21, 2008 14.53 14.90 14.24 14.29 104,378 -0.34(-2.31%)
Feb 20, 2008 14.43 14.83 14.36 14.63 159,711 +0.12(+0.85%)
Feb 19, 2008 14.30 14.57 14.30 14.51 108,989 +0.17(+1.20%)
Feb 18, 2008 14.45 14.58 14.12 14.34 0 +0.00(+0.00%)
Feb 15, 2008 14.45 14.58 14.12 14.34 134,979 -0.08(-0.56%)
Feb 14, 2008 14.46 14.63 14.28 14.42 94,841 -0.12(-0.85%)
Feb 13, 2008 14.52 14.56 14.48 14.54 108,780 +0.22(+1.53%)
Feb 12, 2008 14.31 14.39 14.23 14.32 161,807 +0.03(+0.23%)
Feb 11, 2008 14.24 14.38 14.03 14.29 83,838 +0.09(+0.64%)
Feb 08, 2008 14.17 14.31 14.13 14.20 57,009 +0.03(+0.20%)
Feb 07, 2008 14.05 14.23 13.96 14.17 91,383 +0.17(+1.23%)
Feb 06, 2008 14.18 14.34 13.99 14.00 79,227 -0.20(-1.41%)
Feb 05, 2008 14.52 14.54 14.20 14.20 21,378 -0.39(-2.68%)
Feb 04, 2008 14.15 14.86 14.09 14.59 94,735 +0.44(+3.14%)
Feb 01, 2008 14.36 14.37 14.15 14.15 37,727 -0.22(-1.53%)
Jan 31, 2008 14.06 14.37 13.98 14.37 22,007 +0.31(+2.17%)
Jan 30, 2008 13.62 14.17 13.62 14.06 37,307 +0.46(+3.40%)
Jan 29, 2008 13.76 14.01 13.55 13.60 45,901 -0.02(-0.14%)
Jan 28, 2008 13.57 13.73 13.44 13.62 28,714 +0.07(+0.49%)
Jan 25, 2008 13.43 13.60 13.41 13.55 40,451 +0.10(+0.74%)
Jan 24, 2008 13.79 13.86 13.36 13.45 46,320 -0.20(-1.43%)
Jan 23, 2008 13.53 13.84 13.37 13.65 44,434 -0.02(-0.17%)
Jan 22, 2008 13.50 13.76 13.44 13.67 40,837 -0.14(-1.04%)
Jan 21, 2008 14.19 14.23 13.55 13.81 0 +0.00(+0.00%)
Jan 18, 2008 14.19 14.23 13.55 13.81 76,711 -0.39(-2.75%)
Jan 17, 2008 14.17 14.53 14.17 14.20 28,504 -0.01(-0.10%)
Jan 16, 2008 14.89 14.89 14.19 14.22 85,095 -0.74(-4.94%)
Jan 15, 2008 15.36 15.42 14.57 14.96 72,729 -0.54(-3.48%)
Jan 14, 2008 15.64 15.99 15.45 15.50 40,661 -0.14(-0.91%)
Jan 11, 2008 15.77 15.91 15.39 15.64 50,093 -0.10(-0.61%)
Jan 10, 2008 15.77 16.03 15.58 15.74 140,428 -0.06(-0.36%)
Jan 09, 2008 14.72 15.79 14.62 15.79 132,883 +1.03(+6.98%)
Jan 08, 2008 14.81 14.97 14.64 14.76 24,313 +0.14(+0.98%)
Jan 07, 2008 14.91 14.92 14.40 14.62 80,065 -0.25(-1.67%)
Jan 04, 2008 14.48 15.07 14.48 14.87 71,472 +0.31(+2.16%)
Jan 03, 2008 14.62 14.71 14.42 14.55 53,027 -0.14(-0.94%)
Jan 02, 2008 15.32 15.47 14.60 14.69 84,047 -0.51(-3.33%)
Jan 01, 2008 15.08 15.23 15.08 15.20 0 +0.00(+0.00%)
Dec 31, 2007 15.08 15.23 15.08 15.20 23,055 +0.14(+0.92%)
Dec 28, 2007 15.17 15.34 14.92 15.06 50,093 +0.00(+0.03%)
Dec 27, 2007 15.12 15.34 15.02 15.05 47,431 -0.33(-2.17%)
Dec 26, 2007 15.44 15.55 15.22 15.39 31,020 -0.10(-0.65%)
Dec 24, 2007 15.26 15.56 15.26 15.49 13,623 +0.20(+1.28%)
Dec 21, 2007 14.99 15.42 14.82 15.29 50,722 +0.37(+2.46%)
Dec 20, 2007 14.98 15.02 14.84 14.92 45,482 +0.01(+0.10%)
Dec 19, 2007 14.80 15.01 14.79 14.91 53,237 +0.13(+0.87%)
Dec 18, 2007 14.86 14.88 14.37 14.78 112,971 +0.12(+0.85%)
Dec 17, 2007 14.58 14.92 14.12 14.66 126,182 -0.19(-1.29%)
Dec 14, 2007 15.51 15.59 14.85 14.85 52,398 -0.87(-5.55%)
Dec 13, 2007 15.58 15.74 15.36 15.72 54,914 +0.03(+0.18%)
Dec 12, 2007 15.42 15.78 15.42 15.69 65,393 +0.27(+1.76%)
Dec 11, 2007 15.88 15.96 15.38 15.42 28,504 -0.37(-2.36%)
Dec 10, 2007 15.78 15.92 15.66 15.79 28,714 +0.03(+0.21%)
Dec 07, 2007 15.84 16.01 15.61 15.76 81,113 -0.04(-0.24%)
Dec 06, 2007 15.79 15.95 15.75 15.80 33,954 -0.12(-0.78%)
Dec 05, 2007 15.98 16.08 15.92 15.92 33,325 +0.16(+1.00%)
Dec 04, 2007 15.92 15.93 15.48 15.76 27,876 -0.03(-0.21%)
Dec 03, 2007 16.15 16.15 15.77 15.80 30,181 -0.31(-1.90%)
Nov 30, 2007 16.26 16.26 16.08 16.10 11,946 -0.09(-0.56%)
Nov 29, 2007 16.41 16.41 16.04 16.19 24,522 -0.21(-1.31%)
Nov 28, 2007 16.39 16.55 16.35 16.41 21,797 +0.00(+0.00%)
Nov 27, 2007 16.23 16.49 16.23 16.41 25,989 +0.11(+0.67%)
Nov 26, 2007 16.00 16.30 15.92 16.30 78,598 -0.04(-0.26%)
Nov 23, 2007 16.46 16.64 16.31 16.34 17,815 -0.17(-1.01%)
Nov 21, 2007 16.69 16.75 16.51 16.51 43,176 -0.17(-1.03%)
Nov 20, 2007 16.48 16.95 16.48 16.68 23,476 -0.13(-0.79%)
Nov 19, 2007 17.30 17.30 16.55 16.81 53,142 -0.34(-1.98%)
Nov 16, 2007 17.36 17.36 16.95 17.15 32,487 +0.22(+1.30%)
Nov 15, 2007 16.56 17.15 16.38 16.93 66,232 +0.43(+2.63%)
Nov 14, 2007 16.31 16.63 16.26 16.50 26,828 +0.24(+1.47%)
Nov 13, 2007 16.22 16.28 16.10 16.26 45,063 +0.00(+0.03%)
Nov 12, 2007 16.55 16.57 16.16 16.26 24,313 -0.25(-1.53%)
Nov 09, 2007 16.41 16.60 16.26 16.51 70,843 +0.05(+0.29%)
Nov 08, 2007 16.41 16.69 16.32 16.46 55,333 -0.08(-0.49%)
Nov 07, 2007 16.79 16.88 16.45 16.54 80,065 -0.19(-1.11%)
Nov 06, 2007 16.60 16.80 16.44 16.73 23,265 +0.03(+0.17%)
Nov 05, 2007 16.43 16.86 16.43 16.70 39,299 -0.15(-0.91%)
Nov 02, 2007 16.76 16.94 16.70 16.85 33,744 +0.01(+0.06%)
Nov 01, 2007 16.94 16.94 16.70 16.84 44,434 -0.06(-0.34%)
Oct 31, 2007 17.04 17.06 16.67 16.90 66,022 -0.05(-0.31%)
Oct 30, 2007 16.50 17.00 16.17 16.95 62,249 +0.44(+2.66%)
Oct 29, 2007 16.55 16.82 16.13 16.51 113,810 +0.01(+0.06%)
Oct 26, 2007 16.26 16.53 16.03 16.50 58,057 +0.25(+1.56%)
Oct 25, 2007 16.33 16.69 16.19 16.25 93,898 -0.18(-1.10%)
Oct 24, 2007 15.94 16.43 15.89 16.43 62,878 +0.28(+1.74%)
Oct 23, 2007 16.25 16.34 15.80 16.15 67,280 -0.19(-1.17%)
Oct 22, 2007 15.99 16.35 15.85 16.34 32,696 +0.22(+1.36%)
Oct 19, 2007 16.41 16.41 15.98 16.12 75,663 -0.26(-1.60%)
Oct 18, 2007 16.21 16.38 16.17 16.38 31,439 +0.03(+0.17%)
Oct 17, 2007 16.22 16.36 16.03 16.36 29,972 +0.06(+0.35%)
Oct 16, 2007 16.01 16.35 15.95 16.30 49,045 +0.13(+0.83%)
Oct 15, 2007 16.28 16.29 15.97 16.16 67,489 -0.06(-0.35%)
Oct 12, 2007 16.29 16.29 16.10 16.22 28,924 -0.00(-0.03%)
Oct 11, 2007 15.95 16.29 15.95 16.23 47,787 +0.18(+1.13%)
Oct 10, 2007 16.25 16.25 15.87 16.05 31,229 -0.17(-1.03%)
Oct 09, 2007 15.90 16.21 15.50 16.21 126,176 +0.18(+1.13%)
Oct 08, 2007 16.27 16.27 15.83 16.03 65,812 -0.12(-0.74%)
Oct 05, 2007 15.74 16.24 15.46 16.15 65,393 +0.57(+3.68%)
Oct 04, 2007 15.74 15.88 15.45 15.58 91,383 +0.01(+0.06%)
Oct 03, 2007 16.08 16.12 15.57 15.57 85,934 -0.39(-2.45%)
Oct 02, 2007 16.27 16.62 15.86 15.96 106,684 -0.41(-2.48%)
Oct 01, 2007 16.02 16.70 15.73 16.36 180,880 +0.17(+1.06%)
Sep 28, 2007 16.07 16.37 15.81 16.19 45,272 +0.21(+1.33%)
Sep 27, 2007 15.69 16.15 15.67 15.98 41,080 +0.19(+1.22%)
Sep 26, 2007 15.58 15.82 15.46 15.79 38,355 +0.14(+0.88%)
Sep 25, 2007 15.65 15.81 14.72 15.65 93,689 +0.02(+0.15%)
Sep 24, 2007 16.20 16.42 15.63 15.63 71,472 -0.52(-3.19%)
Sep 21, 2007 15.97 16.21 15.72 16.14 64,345 +0.08(+0.47%)
Sep 20, 2007 15.76 16.20 15.42 16.06 123,242 +0.20(+1.26%)
Sep 19, 2007 15.63 15.90 15.37 15.86 66,232 +0.36(+2.31%)
Sep 18, 2007 15.03 15.95 14.88 15.51 48,835 +0.38(+2.52%)
Sep 17, 2007 15.19 15.19 14.94 15.12 24,103 +0.03(+0.22%)
Sep 14, 2007 15.18 15.18 14.66 15.09 23,474 +0.01(+0.06%)
Sep 13, 2007 15.21 15.33 14.56 15.08 49,883 -0.20(-1.31%)
Sep 12, 2007 14.93 15.41 14.92 15.28 36,469 +0.35(+2.36%)
Sep 11, 2007 14.94 15.24 14.93 14.93 77,969 -0.17(-1.14%)
Sep 10, 2007 15.28 15.50 14.70 15.10 50,512 -0.23(-1.49%)
Sep 07, 2007 14.19 15.40 14.19 15.33 51,979 +0.75(+5.17%)
Sep 06, 2007 14.63 14.75 14.33 14.58 87,820 -0.07(-0.50%)
Sep 05, 2007 14.79 15.21 14.32 14.65 71,472 -0.13(-0.86%)
Sep 04, 2007 14.94 15.00 14.68 14.78 19,282 -0.31(-2.02%)
Aug 31, 2007 15.27 15.71 15.08 15.08 65,603 -0.12(-0.78%)
Aug 30, 2007 14.76 15.32 14.70 15.20 53,027 +0.58(+3.95%)
Aug 29, 2007 15.14 15.42 14.59 14.62 45,901 -0.76(-4.96%)
Aug 28, 2007 15.55 15.60 15.09 15.39 32,906 -0.06(-0.40%)
Aug 27, 2007 14.90 15.69 14.90 15.45 62,249 +0.52(+3.45%)
Aug 24, 2007 15.60 15.84 14.91 14.93 28,085 -0.71(-4.54%)
Aug 23, 2007 15.36 15.97 15.28 15.64 33,954 +0.45(+2.95%)
Aug 22, 2007 15.41 15.62 14.89 15.20 57,429 +0.05(+0.35%)
Aug 21, 2007 14.93 15.89 14.89 15.14 35,002 +0.28(+1.89%)
Aug 20, 2007 15.12 15.55 14.70 14.86 50,302 +0.03(+0.19%)
Aug 17, 2007 14.93 15.41 14.65 14.83 46,111 -0.27(-1.80%)
Aug 16, 2007 13.64 15.11 13.49 15.11 137,285 +1.40(+10.20%)
Aug 15, 2007 15.05 15.23 13.36 13.71 151,118 -1.39(-9.23%)
Aug 14, 2007 15.68 15.68 15.05 15.10 16,558 -0.63(-4.03%)
Aug 13, 2007 16.05 16.05 15.32 15.74 42,128 -0.31(-1.96%)
Aug 10, 2007 15.32 16.46 15.32 16.05 116,115 +0.81(+5.32%)
Aug 09, 2007 15.06 15.74 15.06 15.24 147,974 +0.05(+0.35%)
Aug 08, 2007 15.94 16.70 15.06 15.19 90,335 -0.59(-3.72%)
Aug 07, 2007 15.55 15.84 15.29 15.77 23,474 -0.06(-0.39%)
Aug 06, 2007 15.91 15.91 15.28 15.84 31,229 +0.11(+0.73%)
Aug 03, 2007 15.84 16.20 15.62 15.72 26,199 -0.48(-2.95%)
Aug 02, 2007 16.03 16.64 15.99 16.20 63,926 +0.03(+0.21%)
Aug 01, 2007 15.60 16.75 15.60 16.16 152,795 +0.61(+3.89%)
Jul 31, 2007 15.38 15.56 15.32 15.56 37,727 +0.30(+1.97%)
Jul 30, 2007 15.74 15.84 15.21 15.26 72,939 -0.28(-1.81%)
Jul 27, 2007 15.51 15.86 15.51 15.54 29,133 -0.12(-0.76%)
Jul 26, 2007 15.79 15.81 15.30 15.66 35,631 -0.43(-2.67%)
Jul 25, 2007 16.07 16.28 15.90 16.09 123,870 +0.10(+0.63%)
Jul 24, 2007 16.78 17.02 15.88 15.99 150,070 -0.79(-4.72%)
Jul 23, 2007 16.68 17.10 16.68 16.78 39,403 -0.00(-0.03%)
Jul 20, 2007 17.12 17.12 16.75 16.78 45,482 -0.21(-1.21%)
Jul 19, 2007 16.96 17.39 16.96 16.99 91,593 -0.04(-0.22%)
Jul 18, 2007 17.15 17.26 16.86 17.03 78,598 -0.14(-0.81%)
Jul 17, 2007 17.29 17.41 17.08 17.17 86,143 -0.15(-0.85%)
Jul 16, 2007 17.22 17.44 16.82 17.31 85,305 -0.03(-0.16%)
Jul 13, 2007 17.31 17.52 17.02 17.34 53,446 -0.08(-0.44%)
Jul 12, 2007 16.94 17.77 16.70 17.42 115,487 +0.26(+1.50%)
Jul 11, 2007 17.19 17.27 17.01 17.16 54,075 -0.14(-0.83%)
Jul 10, 2007 17.25 17.37 16.58 17.30 71,262 +0.18(+1.03%)
Jul 09, 2007 17.19 17.26 16.62 17.13 150,279 -0.01(-0.06%)
Jul 06, 2007 16.87 17.39 16.87 17.14 118,840 +0.27(+1.61%)
Jul 05, 2007 16.77 16.94 16.58 16.87 51,770 +0.17(+1.03%)
Jul 03, 2007 16.43 16.79 16.43 16.69 42,338 +0.35(+2.13%)
Jul 02, 2007 16.43 16.44 16.17 16.35 35,840 +0.01(+0.06%)
Jun 29, 2007 16.20 16.54 16.01 16.34 65,393 +0.21(+1.33%)
Jun 28, 2007 15.75 16.15 15.70 16.12 22,007 +0.23(+1.47%)
Jun 27, 2007 15.43 15.90 15.40 15.89 26,409 +0.45(+2.94%)
Jun 26, 2007 15.63 16.05 15.21 15.43 31,439 -0.08(-0.49%)
Jun 25, 2007 15.73 15.77 15.50 15.51 58,267 -0.23(-1.48%)
Jun 22, 2007 15.82 15.92 15.50 15.74 36,050 -0.07(-0.45%)
Jun 21, 2007 16.50 16.50 15.82 15.82 40,451 -0.59(-3.61%)
Jun 20, 2007 16.39 16.48 16.25 16.41 51,141 +0.01(+0.09%)
Jun 19, 2007 16.16 16.49 16.16 16.39 52,398 +0.15(+0.91%)
Jun 18, 2007 16.13 16.53 16.04 16.25 45,063 -0.00(-0.03%)
Jun 15, 2007 15.91 16.36 15.91 16.25 44,434 +0.26(+1.61%)
Jun 14, 2007 15.86 16.17 15.78 15.99 46,739 +0.18(+1.12%)
Jun 13, 2007 16.10 16.14 15.65 15.82 42,128 -0.37(-2.27%)
Jun 12, 2007 16.32 16.55 16.00 16.18 58,057 -0.23(-1.42%)
Jun 11, 2007 16.11 16.55 16.11 16.42 81,323 +0.14(+0.85%)
Jun 08, 2007 16.42 16.45 16.14 16.28 75,454 -0.20(-1.19%)
Jun 07, 2007 16.46 16.66 16.40 16.47 153,214 -0.04(-0.23%)
Jun 06, 2007 16.46 16.70 16.31 16.51 85,514 +0.02(+0.14%)
Jun 05, 2007 16.07 16.69 16.07 16.49 93,269 +0.42(+2.58%)
Jun 04, 2007 15.90 16.07 15.81 16.07 61,201 +0.07(+0.42%)
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.