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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2004 3.925 4.017 3.925 3.933 9,990 -0.01(-0.19%)
Dec 30, 2004 3.925 3.956 3.925 3.941 12,093 -0.05(-1.33%)
Dec 29, 2004 4.146 4.146 3.918 3.994 32,862 -0.03(-0.76%)
Dec 28, 2004 3.925 4.024 3.925 4.024 9,990 +0.10(+2.52%)
Dec 27, 2004 3.925 3.941 3.925 3.925 25,764 -0.01(-0.19%)
Dec 23, 2004 3.903 3.933 3.903 3.933 7,755 +0.01(+0.19%)
Dec 22, 2004 4.146 4.146 3.903 3.925 8,149 -0.05(-1.34%)
Dec 21, 2004 4.009 4.009 3.918 3.979 23,398 +0.02(+0.58%)
Dec 20, 2004 3.941 4.002 3.819 3.956 29,444 +0.26(+7.00%)
Dec 17, 2004 4.009 4.032 3.697 3.697 21,689 -0.33(-8.30%)
Dec 16, 2004 3.986 4.078 3.918 4.032 22,872 +0.11(+2.91%)
Dec 15, 2004 3.758 3.971 3.758 3.918 6,835 -0.00(-0.02%)
Dec 14, 2004 3.933 3.979 3.819 3.919 50,608 -0.05(-1.32%)
Dec 13, 2004 4.146 4.146 3.918 3.971 41,669 +0.05(+1.36%)
Dec 10, 2004 3.918 3.941 3.827 3.918 17,614 +0.00(+0.00%)
Dec 09, 2004 3.956 3.971 3.918 3.918 70,194 -0.03(-0.77%)
Dec 08, 2004 3.948 3.994 3.948 3.948 12,356 +0.00(+0.00%)
Dec 07, 2004 4.017 4.070 3.910 3.948 17,614 -0.01(-0.19%)
Dec 06, 2004 3.956 3.957 3.948 3.956 6,966 -0.07(-1.70%)
Dec 03, 2004 4.024 4.024 4.024 4.024 131 +0.02(+0.38%)
Dec 02, 2004 3.948 4.009 3.948 4.009 9,727 -0.02(-0.57%)
Dec 01, 2004 3.963 4.032 3.948 4.032 25,764 +0.08(+1.92%)
Nov 30, 2004 3.994 4.017 3.956 3.956 40,618 -0.08(-1.89%)
Nov 29, 2004 3.918 4.085 3.918 4.032 20,506 +0.08(+1.92%)
Nov 26, 2004 3.705 3.986 3.705 3.956 14,722 +0.01(+0.19%)
Nov 24, 2004 3.903 4.047 3.903 3.948 12,093 -0.01(-0.19%)
Nov 23, 2004 3.956 4.260 3.956 3.956 5,652 +0.00(+0.00%)
Nov 22, 2004 4.184 4.184 3.948 3.956 30,496 +0.08(+2.16%)
Nov 19, 2004 3.872 3.872 3.849 3.872 2,103 -0.05(-1.16%)
Nov 18, 2004 3.857 3.918 3.849 3.918 9,070 +0.03(+0.78%)
Nov 17, 2004 3.865 3.948 3.781 3.887 8,807 +0.08(+2.20%)
Nov 16, 2004 3.804 3.827 3.804 3.804 10,910 +0.00(+0.00%)
Nov 15, 2004 3.804 3.804 3.804 3.804 3,023 +0.00(+0.00%)
Nov 12, 2004 3.804 3.804 3.804 3.804 4,732 +0.00(+0.00%)
Nov 11, 2004 3.804 3.881 3.758 3.804 37,331 +0.00(+0.00%)
Nov 10, 2004 3.948 3.948 3.804 3.804 15,116 -0.08(-1.96%)
Nov 09, 2004 3.887 3.925 3.865 3.880 3,549 +0.00(+0.00%)
Nov 08, 2004 3.880 3.880 3.849 3.880 21,952 +0.00(+0.00%)
Nov 05, 2004 3.804 3.903 3.804 3.880 21,163 +0.03(+0.79%)
Nov 04, 2004 3.811 3.849 3.804 3.849 16,036 +0.04(+1.00%)
Nov 03, 2004 3.911 3.911 3.804 3.811 10,253 -0.12(-3.09%)
Nov 02, 2004 3.865 3.956 3.811 3.933 37,726 +0.05(+1.17%)
Nov 01, 2004 3.842 3.948 3.804 3.887 9,201 -0.06(-1.54%)
Oct 29, 2004 3.849 3.994 3.804 3.948 28,261 +0.14(+3.80%)
Oct 28, 2004 3.754 3.842 3.750 3.804 30,890 +0.07(+1.83%)
Oct 27, 2004 3.682 3.804 3.682 3.735 19,717 -0.01(-0.20%)
Oct 26, 2004 3.804 3.804 3.697 3.743 16,562 -0.02(-0.40%)
Oct 25, 2004 3.804 3.804 3.652 3.758 7,755 +0.02(+0.41%)
Oct 22, 2004 3.682 3.804 3.682 3.743 9,858 -0.05(-1.40%)
Oct 21, 2004 3.804 3.804 3.712 3.796 19,323 +0.00(+0.00%)
Oct 20, 2004 3.720 3.994 3.720 3.796 21,689 -0.08(-1.96%)
Oct 19, 2004 3.872 3.925 3.788 3.872 12,224 -0.01(-0.20%)
Oct 18, 2004 3.819 3.880 3.796 3.880 7,361 +0.15(+4.08%)
Oct 15, 2004 3.766 3.827 3.728 3.728 6,046 -0.04(-1.01%)
Oct 14, 2004 3.834 3.834 3.720 3.766 4,469 -0.06(-1.59%)
Oct 13, 2004 3.591 3.887 3.515 3.827 41,144 +0.27(+7.48%)
Oct 12, 2004 3.499 3.591 3.499 3.560 5,652 -0.02(-0.43%)
Oct 11, 2004 3.499 3.591 3.499 3.575 8,281 +0.02(+0.43%)
Oct 08, 2004 3.537 3.568 3.507 3.560 17,745 -0.02(-0.64%)
Oct 07, 2004 3.515 3.705 3.515 3.583 27,736 -0.09(-2.48%)
Oct 06, 2004 3.659 3.872 3.621 3.674 8,018 -0.05(-1.43%)
Oct 05, 2004 3.750 3.781 3.674 3.728 4,863 -0.02(-0.61%)
Oct 04, 2004 3.492 3.750 3.492 3.750 14,985 -0.05(-1.40%)
Oct 01, 2004 3.819 3.819 3.804 3.804 9,990 +0.00(+0.00%)
Sep 30, 2004 3.537 3.903 3.537 3.804 22,215 +0.15(+4.17%)
Sep 29, 2004 3.690 3.705 3.499 3.652 18,403 -0.10(-2.66%)
Sep 28, 2004 3.880 3.880 3.690 3.751 4,995 -0.12(-3.12%)
Sep 27, 2004 3.758 3.880 3.667 3.872 11,567 +0.10(+2.62%)
Sep 24, 2004 3.690 3.773 3.674 3.773 4,074 +0.07(+1.85%)
Sep 23, 2004 3.652 3.705 3.652 3.705 6,966 +0.08(+2.10%)
Sep 22, 2004 3.811 3.986 3.553 3.629 28,787 -0.19(-4.98%)
Sep 21, 2004 3.842 3.971 3.819 3.819 8,807 -0.10(-2.52%)
Sep 20, 2004 3.834 3.956 3.834 3.918 12,224 +0.08(+1.98%)
Sep 17, 2004 3.842 3.842 3.842 3.842 0 +0.00(+0.00%)
Sep 16, 2004 3.872 3.971 3.842 3.842 19,323 -0.01(-0.20%)
Sep 15, 2004 3.910 3.910 3.849 3.849 4,337 -0.08(-2.15%)
Sep 14, 2004 3.956 3.994 3.910 3.934 8,544 +0.01(+0.21%)
Sep 13, 2004 3.956 3.971 3.903 3.925 7,229 -0.02(-0.58%)
Sep 10, 2004 3.849 3.986 3.849 3.948 13,531 -0.03(-0.76%)
Sep 09, 2004 3.956 3.986 3.849 3.979 10,647 +0.08(+1.95%)
Sep 08, 2004 3.887 3.941 3.804 3.903 26,067 -0.07(-1.72%)
Sep 07, 2004 3.842 3.994 3.842 3.971 1,511 +0.05(+1.16%)
Sep 03, 2004 3.925 3.941 3.918 3.925 657 -0.07(-1.71%)
Sep 02, 2004 3.985 3.995 3.985 3.994 5,258 +0.03(+0.77%)
Sep 01, 2004 3.858 3.986 3.858 3.963 4,206 +0.00(+0.00%)
Aug 31, 2004 3.865 3.963 3.804 3.963 15,116 +0.10(+2.56%)
Aug 30, 2004 3.918 3.925 3.865 3.865 17,745 -0.05(-1.36%)
Aug 27, 2004 3.918 3.933 3.918 3.918 4,995 -0.02(-0.58%)
Aug 26, 2004 3.865 3.963 3.865 3.941 3,943 +0.01(+0.37%)
Aug 25, 2004 3.948 3.986 3.918 3.926 4,732 +0.01(+0.21%)
Aug 24, 2004 3.880 3.948 3.857 3.918 6,703 -0.04(-0.96%)
Aug 23, 2004 3.804 3.994 3.804 3.956 11,115 +0.10(+2.56%)
Aug 20, 2004 3.842 3.979 3.819 3.857 5,520 +0.05(+1.40%)
Aug 19, 2004 3.834 3.971 3.804 3.804 23,924 -0.15(-3.85%)
Aug 18, 2004 3.918 4.047 3.910 3.956 13,145 -0.08(-1.89%)
Aug 17, 2004 3.925 4.032 3.887 4.032 5,389 -0.02(-0.38%)
Aug 16, 2004 3.971 4.070 3.956 4.047 16,562 +0.13(+3.30%)
Aug 13, 2004 3.819 3.918 3.819 3.918 17,220 +0.08(+1.98%)
Aug 12, 2004 4.070 4.070 3.766 3.842 24,449 -0.21(-5.08%)
Aug 11, 2004 4.040 4.070 3.971 4.047 10,516 +0.00(+0.00%)
Aug 10, 2004 4.047 4.070 4.040 4.047 17,351 -0.01(-0.19%)
Aug 09, 2004 4.032 4.146 4.032 4.055 5,520 +0.01(+0.36%)
Aug 06, 2004 4.024 4.040 4.024 4.040 6,178 -0.01(-0.17%)
Aug 05, 2004 4.062 4.070 4.047 4.047 4,337 -0.02(-0.37%)
Aug 04, 2004 4.100 4.115 4.017 4.062 13,276 -0.04(-0.95%)
Aug 03, 2004 4.085 4.176 4.085 4.101 7,624 +0.03(+0.77%)
Aug 02, 2004 4.032 4.146 4.032 4.070 6,703 -0.01(-0.19%)
Jul 30, 2004 4.047 4.161 4.047 4.078 3,549 -0.10(-2.37%)
Jul 29, 2004 4.032 4.176 3.971 4.176 15,248 +0.08(+2.04%)
Jul 28, 2004 4.040 4.169 4.040 4.093 8,807 +0.01(+0.19%)
Jul 27, 2004 4.070 4.093 4.070 4.085 2,760 +0.02(+0.56%)
Jul 26, 2004 4.047 4.108 4.047 4.062 11,304 -0.05(-1.11%)
Jul 23, 2004 4.063 4.108 4.062 4.108 10,516 +0.02(+0.56%)
Jul 22, 2004 4.100 4.108 4.062 4.085 8,018 -0.08(-1.83%)
Jul 21, 2004 4.040 4.169 4.040 4.161 6,703 +0.09(+2.24%)
Jul 20, 2004 4.108 4.169 4.062 4.070 28,656 -0.12(-2.90%)
Jul 19, 2004 4.032 4.192 4.032 4.192 4,995 +0.10(+2.42%)
Jul 16, 2004 4.032 4.184 4.032 4.093 21,820 +0.03(+0.75%)
Jul 15, 2004 4.108 4.138 3.827 4.062 24,844 -0.01(-0.19%)
Jul 14, 2004 4.032 4.093 4.032 4.070 10,516 -0.02(-0.56%)
Jul 13, 2004 4.199 4.199 4.032 4.093 36,937 -0.05(-1.28%)
Jul 12, 2004 4.146 4.230 4.146 4.146 5,389 +0.00(+0.00%)
Jul 09, 2004 4.123 4.222 4.123 4.146 19,060 +0.04(+0.93%)
Jul 08, 2004 4.169 4.253 3.903 4.108 16,957 -0.08(-2.00%)
Jul 07, 2004 4.192 4.215 4.184 4.192 6,441 -0.04(-0.90%)
Jul 06, 2004 4.184 4.230 4.184 4.230 9,727 +0.03(+0.72%)
Jul 02, 2004 4.253 4.260 4.192 4.199 16,957 +0.01(+0.18%)
Jul 01, 2004 4.192 4.268 4.184 4.192 9,070 -0.03(-0.72%)
Jun 30, 2004 4.192 4.291 4.184 4.222 15,511 +0.02(+0.54%)
Jun 29, 2004 4.180 4.230 4.180 4.199 8,018 +0.02(+0.36%)
Jun 28, 2004 4.093 4.230 4.093 4.184 11,962 -0.02(-0.54%)
Jun 25, 2004 4.192 4.215 4.184 4.207 3,680 +0.02(+0.55%)
Jun 24, 2004 3.918 4.184 3.887 4.184 8,938 -0.03(-0.72%)
Jun 23, 2004 4.184 4.222 3.918 4.215 43,641 +0.02(+0.53%)
Jun 22, 2004 4.123 4.253 4.032 4.192 7,624 -0.01(-0.15%)
Jun 21, 2004 4.131 4.199 4.116 4.199 17,877 -0.02(-0.38%)
Jun 18, 2004 4.276 4.298 4.161 4.215 6,703 -0.08(-1.77%)
Jun 17, 2004 4.351 4.374 4.237 4.291 8,807 -0.08(-1.74%)
Jun 16, 2004 4.116 4.367 4.116 4.367 7,229 +0.18(+4.36%)
Jun 15, 2004 4.116 4.374 4.116 4.184 16,825 -0.02(-0.36%)
Jun 14, 2004 4.222 4.336 4.116 4.199 24,844 +0.05(+1.28%)
Jun 10, 2004 4.466 4.466 4.108 4.146 31,942 -0.23(-5.22%)
Jun 09, 2004 4.504 4.504 4.374 4.374 22,872 -0.06(-1.37%)
Jun 08, 2004 4.420 4.466 4.420 4.435 11,962 +0.07(+1.57%)
Jun 07, 2004 4.396 4.396 4.359 4.367 1,445 -0.01(-0.17%)
Jun 04, 2004 4.260 4.481 4.260 4.374 15,905 +0.02(+0.35%)
Jun 03, 2004 4.313 4.359 4.230 4.359 5,126 +0.02(+0.53%)
Jun 02, 2004 4.469 4.519 4.329 4.336 19,060 -0.13(-2.90%)
Jun 01, 2004 4.344 4.472 4.344 4.466 3,812 +0.08(+1.91%)
May 28, 2004 4.374 4.481 4.313 4.382 44,298 +0.08(+1.77%)
May 27, 2004 4.329 4.336 4.306 4.306 1,445 +0.04(+0.89%)
May 26, 2004 4.260 4.374 4.260 4.268 9,727 -0.06(-1.41%)
May 25, 2004 4.336 4.412 4.298 4.329 17,614 -0.08(-1.90%)
May 24, 2004 4.458 4.481 4.268 4.412 13,407 -0.14(-3.01%)
May 21, 2004 4.222 4.572 4.222 4.549 21,163 +0.01(+0.17%)
May 20, 2004 4.519 4.618 4.260 4.542 27,078 +0.04(+0.84%)
May 19, 2004 4.496 4.549 4.275 4.504 7,624 -0.02(-0.50%)
May 18, 2004 4.466 4.549 4.397 4.526 13,933 +0.30(+7.21%)
May 17, 2004 4.337 4.367 4.222 4.222 19,191 -0.11(-2.63%)
May 14, 2004 4.374 4.443 4.336 4.336 13,013 +0.00(+0.00%)
May 13, 2004 4.469 4.488 4.336 4.336 3,286 -0.13(-2.91%)
May 12, 2004 4.534 4.534 4.443 4.466 3,943 -0.01(-0.32%)
May 11, 2004 4.458 4.549 4.458 4.481 4,732 +0.05(+1.03%)
May 10, 2004 4.633 4.633 4.336 4.435 14,853 -0.10(-2.18%)
May 07, 2004 4.526 4.564 4.526 4.534 9,201 -0.01(-0.17%)
May 06, 2004 4.534 4.602 4.496 4.542 13,933 -0.03(-0.67%)
May 05, 2004 4.679 4.679 4.496 4.572 25,764 -0.11(-2.28%)
May 04, 2004 4.656 4.679 4.587 4.679 48,505 +0.00(+0.00%)
May 03, 2004 4.618 4.679 4.618 4.679 83,208 +0.04(+0.82%)
Apr 30, 2004 4.549 4.648 4.549 4.641 44,956 +0.00(+0.00%)
Apr 29, 2004 4.595 4.648 4.564 4.641 9,990 +0.05(+1.16%)
Apr 28, 2004 4.526 4.679 4.443 4.587 20,900 +0.02(+0.50%)
Apr 27, 2004 4.374 4.564 4.298 4.564 60,072 +0.30(+7.14%)
Apr 26, 2004 4.504 4.515 4.222 4.260 32,994 +0.04(+0.90%)
Apr 23, 2004 4.435 4.435 4.222 4.222 13,013 -0.11(-2.63%)
Apr 22, 2004 4.237 4.359 4.237 4.336 15,116 -0.01(-0.18%)
Apr 21, 2004 4.260 4.344 4.215 4.344 9,464 +0.02(+0.35%)
Apr 20, 2004 4.272 4.359 4.272 4.329 18,403 +0.11(+2.71%)
Apr 19, 2004 4.329 4.450 4.200 4.215 23,003 -0.17(-3.82%)
Apr 16, 2004 4.207 4.412 4.192 4.382 52,711 +0.08(+1.95%)
Apr 15, 2004 4.260 4.359 4.260 4.298 11,830 -0.04(-0.88%)
Apr 14, 2004 4.268 4.336 4.207 4.336 28,524 -0.01(-0.18%)
Apr 13, 2004 4.374 4.443 4.336 4.344 27,998 -0.08(-1.89%)
Apr 12, 2004 4.451 4.473 4.336 4.428 26,027 -0.05(-1.02%)
Apr 08, 2004 4.450 4.542 4.450 4.473 20,637 +0.05(+1.20%)
Apr 07, 2004 4.466 4.504 4.336 4.420 46,927 -0.14(-3.01%)
Apr 06, 2004 4.564 4.564 4.488 4.557 15,116 -0.01(-0.17%)
Apr 05, 2004 4.637 4.637 4.504 4.564 21,689 -0.08(-1.80%)
Apr 02, 2004 4.641 4.679 4.564 4.648 14,459 +0.02(+0.33%)
Apr 01, 2004 4.602 4.633 4.564 4.633 3,154 -0.01(-0.16%)
Mar 31, 2004 4.587 4.656 4.587 4.641 8,149 -0.01(-0.16%)
Mar 30, 2004 4.679 4.679 4.572 4.648 11,173 -0.04(-0.81%)
Mar 29, 2004 4.671 4.717 4.641 4.686 18,271 +0.06(+1.32%)
Mar 26, 2004 4.602 4.656 4.564 4.625 13,407 -0.03(-0.65%)
Mar 25, 2004 4.679 4.709 4.602 4.656 45,876 -0.02(-0.49%)
Mar 24, 2004 4.679 4.709 4.679 4.679 38,383 +0.00(+0.00%)
Mar 23, 2004 4.717 4.717 4.648 4.679 57,443 +0.00(+0.00%)
Mar 22, 2004 4.557 4.701 4.557 4.679 11,567 +0.00(+0.00%)
Mar 19, 2004 4.602 4.717 4.412 4.679 17,220 +0.08(+1.65%)
Mar 18, 2004 4.701 4.717 4.587 4.602 15,774 -0.11(-2.42%)
Mar 17, 2004 4.679 4.755 4.671 4.717 22,740 +0.07(+1.47%)
Mar 16, 2004 4.549 4.679 4.500 4.648 13,407 +0.10(+2.17%)
Mar 15, 2004 4.648 4.793 4.374 4.549 48,505 -0.08(-1.64%)
Mar 12, 2004 4.302 4.739 4.260 4.625 81,630 +0.25(+5.74%)
Mar 11, 2004 4.838 4.838 4.154 4.374 96,090 -0.46(-9.45%)
Mar 10, 2004 4.888 4.907 4.618 4.831 33,782 -0.08(-1.55%)
Mar 09, 2004 4.656 4.930 4.656 4.907 143,938 +0.19(+4.03%)
Mar 08, 2004 4.675 4.724 4.610 4.717 23,266 +0.02(+0.49%)
Mar 05, 2004 4.705 4.709 4.633 4.694 15,642 -0.04(-0.80%)
Mar 04, 2004 4.610 4.732 4.610 4.732 22,609 +0.02(+0.32%)
Mar 03, 2004 4.641 4.717 4.641 4.717 13,013 +0.00(+0.00%)
Mar 02, 2004 4.717 4.717 4.679 4.717 26,421 +0.00(+0.00%)
Mar 01, 2004 4.732 4.732 4.671 4.717 8,412 -0.01(-0.16%)
Feb 27, 2004 4.701 4.724 4.648 4.724 16,825 +0.02(+0.49%)
Feb 26, 2004 4.694 4.732 4.625 4.701 23,398 -0.03(-0.64%)
Feb 25, 2004 4.747 4.747 4.694 4.732 13,013 -0.01(-0.16%)
Feb 24, 2004 4.724 4.739 4.694 4.739 27,210 +0.02(+0.32%)
Feb 23, 2004 4.766 4.831 4.701 4.724 50,477 -0.06(-1.18%)
Feb 20, 2004 4.793 4.793 4.701 4.780 42,327 +0.02(+0.38%)
Feb 19, 2004 4.679 4.808 4.679 4.762 32,731 +0.03(+0.64%)
Feb 18, 2004 4.747 4.755 4.694 4.732 35,754 -0.03(-0.64%)
Feb 17, 2004 4.671 4.762 4.625 4.762 56,260 +0.13(+2.79%)
Feb 13, 2004 4.679 4.717 4.573 4.633 20,506 -0.01(-0.16%)
Feb 12, 2004 4.602 4.686 4.572 4.641 68,880 -0.04(-0.81%)
Feb 11, 2004 4.618 4.679 4.602 4.679 29,970 +0.04(+0.82%)
Feb 10, 2004 4.663 4.679 4.633 4.641 29,707 -0.01(-0.16%)
Feb 09, 2004 4.663 4.679 4.511 4.648 45,219 +0.03(+0.66%)
Feb 06, 2004 4.709 4.709 4.496 4.618 13,933 -0.06(-1.30%)
Feb 05, 2004 4.488 4.717 4.488 4.679 58,101 +0.02(+0.49%)
Feb 04, 2004 4.755 4.755 4.633 4.656 56,523 -0.02(-0.33%)
Feb 03, 2004 4.663 4.679 4.488 4.671 125,140 -0.01(-0.16%)
Feb 02, 2004 4.679 4.679 4.526 4.679 31,679 +0.07(+1.49%)
Jan 30, 2004 4.488 4.793 4.488 4.610 34,177 +0.05(+1.17%)
Jan 29, 2004 4.641 4.641 4.450 4.557 36,280 +0.05(+1.18%)
Jan 28, 2004 4.450 4.785 4.450 4.504 87,546 +0.02(+0.34%)
Jan 27, 2004 4.937 4.945 4.291 4.488 114,230 -0.44(-8.95%)
Jan 26, 2004 4.831 4.937 4.800 4.930 90,438 +0.08(+1.73%)
Jan 23, 2004 4.732 4.937 4.656 4.846 72,297 +0.11(+2.41%)
Jan 22, 2004 4.869 4.869 4.633 4.732 60,204 +0.10(+2.13%)
Jan 21, 2004 4.336 4.641 4.313 4.633 108,052 +0.34(+7.98%)
Jan 20, 2004 4.230 4.488 4.222 4.291 102,925 -0.04(-0.88%)
Jan 16, 2004 3.918 4.519 3.842 4.329 192,575 +0.46(+11.79%)
Jan 15, 2004 3.865 3.979 3.827 3.872 55,786 +0.03(+0.79%)
Jan 14, 2004 3.819 3.842 3.811 3.842 59,679 +0.02(+0.60%)
Jan 13, 2004 3.864 3.865 3.804 3.819 30,483 -0.02(-0.59%)
Jan 12, 2004 3.842 3.842 3.781 3.842 21,334 +0.00(+0.00%)
Jan 09, 2004 3.644 3.842 3.644 3.842 63,288 +0.07(+1.81%)
Jan 08, 2004 3.804 3.804 3.705 3.773 28,951 +0.02(+0.40%)
Jan 07, 2004 3.842 3.842 3.667 3.758 80,821 -0.08(-2.18%)
Jan 06, 2004 3.796 3.842 3.796 3.842 24,975 +0.01(+0.20%)
Jan 05, 2004 3.720 3.857 3.720 3.834 35,886 -0.01(-0.20%)
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.