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

Bryn Mawr Bank Corp (NQ: BMTC )

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 (%)
May 31, 2005 20.03 20.03 19.49 19.49 9,308 -0.18(-0.92%)
May 27, 2005 19.45 19.79 19.45 19.67 8,894 +0.22(+1.13%)
May 26, 2005 19.57 20.04 19.22 19.45 24,677 +0.01(+0.05%)
May 25, 2005 19.84 19.84 19.34 19.44 24,138 -0.44(-2.21%)
May 24, 2005 19.83 19.98 19.70 19.88 6,300 +0.05(+0.25%)
May 23, 2005 19.78 20.20 19.70 19.83 6,590 -0.03(-0.15%)
May 20, 2005 20.00 20.05 19.84 19.86 7,200 +0.05(+0.25%)
May 19, 2005 20.75 20.86 19.73 19.81 18,258 -1.07(-5.12%)
May 18, 2005 20.00 20.88 20.00 20.88 23,500 +0.46(+2.25%)
May 17, 2005 20.10 20.59 20.10 20.42 17,497 +0.38(+1.90%)
May 16, 2005 19.30 20.05 19.21 20.04 36,750 +0.37(+1.88%)
May 13, 2005 18.62 19.71 18.45 19.67 90,957 +0.93(+4.96%)
May 12, 2005 19.03 19.44 18.55 18.74 33,367 -0.17(-0.90%)
May 11, 2005 19.18 19.21 18.45 18.91 22,688 -0.43(-2.22%)
May 10, 2005 18.90 19.34 18.56 19.34 25,809 +0.14(+0.73%)
May 09, 2005 18.87 19.23 18.72 19.20 10,430 +0.03(+0.16%)
May 06, 2005 19.47 19.47 18.97 19.17 31,417 +0.14(+0.74%)
May 05, 2005 19.44 19.44 18.97 19.03 17,599 -0.27(-1.40%)
May 04, 2005 18.98 19.44 18.98 19.30 10,709 +0.42(+2.22%)
May 03, 2005 19.25 19.25 18.72 18.88 7,420 -0.16(-0.84%)
May 02, 2005 18.89 19.08 18.69 19.04 24,938 -0.03(-0.16%)
Apr 29, 2005 18.60 19.07 18.49 19.07 27,366 +0.66(+3.61%)
Apr 28, 2005 19.09 19.10 18.35 18.41 7,880 -0.48(-2.57%)
Apr 27, 2005 18.27 18.89 18.27 18.89 5,280 +0.62(+3.39%)
Apr 26, 2005 18.84 19.03 18.21 18.27 12,987 -0.48(-2.56%)
Apr 25, 2005 19.48 19.53 18.71 18.75 12,839 -0.58(-3.00%)
Apr 22, 2005 19.72 19.72 19.33 19.33 10,260 -0.22(-1.13%)
Apr 21, 2005 19.20 19.79 19.20 19.55 35,973 +0.35(+1.82%)
Apr 20, 2005 19.52 19.60 19.20 19.20 14,870 -0.64(-3.20%)
Apr 19, 2005 19.50 19.84 19.45 19.84 9,579 +0.14(+0.69%)
Apr 18, 2005 19.77 20.10 19.54 19.70 17,715 -0.13(-0.66%)
Apr 15, 2005 20.20 20.60 19.72 19.83 29,066 -0.07(-0.35%)
Apr 14, 2005 20.02 20.54 19.90 19.90 18,796 -0.52(-2.55%)
Apr 13, 2005 20.66 20.75 20.20 20.42 10,234 +0.07(+0.32%)
Apr 12, 2005 19.76 20.69 19.76 20.36 12,482 +0.50(+2.49%)
Apr 11, 2005 20.80 20.80 19.77 19.86 8,025 -0.91(-4.38%)
Apr 08, 2005 20.95 21.19 20.77 20.77 8,583 -0.41(-1.94%)
Apr 07, 2005 20.60 21.20 20.60 21.18 4,829 +0.30(+1.44%)
Apr 06, 2005 20.48 21.06 20.48 20.88 2,537 +0.52(+2.55%)
Apr 05, 2005 20.28 20.50 20.14 20.36 15,648 +0.06(+0.30%)
Apr 04, 2005 20.40 20.45 20.17 20.30 7,808 -0.20(-0.98%)
Apr 01, 2005 20.60 20.70 20.36 20.50 14,597 +0.08(+0.39%)
Mar 31, 2005 20.57 20.57 20.07 20.42 14,863 -0.05(-0.24%)
Mar 30, 2005 20.72 20.73 20.07 20.47 9,900 -0.13(-0.63%)
Mar 29, 2005 20.31 20.78 20.31 20.60 6,271 +0.44(+2.18%)
Mar 28, 2005 20.04 20.40 20.03 20.16 17,187 -0.57(-2.75%)
Mar 24, 2005 20.72 20.79 20.64 20.73 4,712 +0.17(+0.83%)
Mar 23, 2005 20.35 20.90 20.29 20.56 25,446 +0.21(+1.03%)
Mar 22, 2005 20.32 20.37 20.18 20.35 1,500 -0.13(-0.63%)
Mar 21, 2005 20.76 20.76 20.48 20.48 2,400 -0.13(-0.63%)
Mar 18, 2005 20.87 20.87 20.61 20.61 28,155 -0.22(-1.06%)
Mar 17, 2005 20.56 20.83 20.54 20.83 4,404 +0.12(+0.58%)
Mar 16, 2005 20.88 20.88 20.71 20.71 7,199 -0.27(-1.29%)
Mar 15, 2005 21.55 21.55 20.81 20.98 29,828 -0.27(-1.28%)
Mar 14, 2005 21.09 21.36 21.09 21.25 14,221 +0.17(+0.81%)
Mar 11, 2005 21.08 21.47 21.07 21.08 6,174 -0.44(-2.04%)
Mar 10, 2005 21.29 21.66 21.29 21.52 1,451 +0.04(+0.19%)
Mar 09, 2005 21.35 21.75 21.35 21.48 6,886 -0.27(-1.24%)
Mar 08, 2005 21.72 21.77 21.50 21.75 9,983 -0.29(-1.32%)
Mar 07, 2005 22.25 22.25 21.98 22.04 14,052 +0.08(+0.36%)
Mar 04, 2005 22.25 22.30 21.82 21.96 6,819 -0.06(-0.27%)
Mar 03, 2005 22.14 22.21 21.80 22.02 1,805 +0.06(+0.27%)
Mar 02, 2005 21.93 22.30 21.83 21.96 43,163 -0.26(-1.17%)
Mar 01, 2005 21.78 22.28 21.69 22.22 4,811 +0.69(+3.20%)
Feb 28, 2005 21.49 21.60 21.43 21.53 5,497 +0.08(+0.37%)
Feb 25, 2005 21.28 21.93 21.28 21.45 10,347 -0.32(-1.47%)
Feb 24, 2005 21.25 21.99 21.25 21.77 21,565 +0.42(+1.97%)
Feb 23, 2005 21.27 21.55 21.27 21.35 6,409 -0.17(-0.79%)
Feb 22, 2005 21.44 21.94 21.41 21.52 19,332 -0.13(-0.60%)
Feb 18, 2005 21.77 22.00 21.58 21.65 3,600 -0.30(-1.37%)
Feb 17, 2005 22.35 22.35 21.77 21.95 4,446 -0.20(-0.90%)
Feb 16, 2005 21.90 22.53 21.90 22.15 46,292 -0.08(-0.36%)
Feb 15, 2005 21.91 22.23 21.53 22.23 24,152 +0.30(+1.37%)
Feb 14, 2005 21.66 21.93 21.66 21.93 6,529 +0.05(+0.23%)
Feb 11, 2005 21.74 21.99 21.68 21.88 8,541 +0.19(+0.88%)
Feb 10, 2005 21.60 21.75 21.50 21.69 18,988 +0.05(+0.23%)
Feb 09, 2005 22.46 22.92 21.63 21.64 10,010 -1.21(-5.30%)
Feb 08, 2005 22.32 22.95 22.32 22.85 4,700 +0.43(+1.92%)
Feb 07, 2005 21.32 22.75 21.29 22.42 42,516 +0.88(+4.09%)
Feb 04, 2005 21.59 21.79 21.54 21.54 2,919 +0.16(+0.75%)
Feb 03, 2005 21.98 21.98 21.05 21.38 4,100 -0.32(-1.47%)
Feb 02, 2005 21.10 21.70 21.04 21.70 3,178 +0.49(+2.31%)
Feb 01, 2005 21.58 21.58 21.20 21.21 1,557 -0.33(-1.53%)
Jan 31, 2005 21.40 21.90 21.40 21.54 6,075 +0.25(+1.17%)
Jan 28, 2005 20.60 21.36 20.11 21.29 5,500 +0.29(+1.38%)
Jan 27, 2005 21.18 21.20 20.53 21.00 5,959 -0.30(-1.41%)
Jan 26, 2005 21.70 21.70 20.90 21.30 83,785 -0.21(-0.98%)
Jan 25, 2005 21.45 21.52 21.00 21.51 37,266 +0.26(+1.22%)
Jan 24, 2005 21.27 21.33 21.03 21.25 2,300 -0.25(-1.16%)
Jan 21, 2005 21.85 21.85 21.10 21.50 6,177 -0.03(-0.14%)
Jan 20, 2005 21.28 21.65 21.15 21.53 2,490 -0.18(-0.83%)
Jan 19, 2005 21.58 21.96 21.58 21.71 9,117 +0.19(+0.88%)
Jan 18, 2005 21.99 22.08 21.29 21.52 7,633 -0.05(-0.23%)
Jan 14, 2005 21.90 21.99 21.26 21.57 71,061 -0.17(-0.78%)
Jan 13, 2005 22.25 22.25 21.40 21.74 6,900 -0.35(-1.58%)
Jan 12, 2005 22.00 22.23 21.66 22.09 8,829 -0.03(-0.14%)
Jan 11, 2005 22.27 22.27 21.75 22.12 15,512 +0.12(+0.55%)
Jan 10, 2005 22.00 22.26 21.73 22.00 8,268 +0.00(+0.00%)
Jan 07, 2005 22.00 22.28 21.45 22.00 13,699 -0.25(-1.12%)
Jan 06, 2005 21.85 22.25 21.72 22.25 9,768 +0.49(+2.25%)
Jan 05, 2005 21.87 21.99 21.60 21.76 6,794 -0.35(-1.58%)
Jan 04, 2005 22.21 22.24 21.88 22.11 12,232 +0.10(+0.45%)
Jan 03, 2005 22.02 22.14 21.81 22.01 15,617 +0.02(+0.09%)
Dec 31, 2004 22.25 22.59 21.99 21.99 10,900 -0.35(-1.57%)
Dec 30, 2004 21.70 22.46 21.70 22.34 7,500 +0.69(+3.19%)
Dec 29, 2004 21.57 22.00 21.57 21.65 4,000 -0.54(-2.43%)
Dec 28, 2004 22.30 22.30 21.93 22.19 11,300 +0.07(+0.32%)
Dec 27, 2004 22.30 22.30 22.00 22.12 3,100 -0.06(-0.27%)
Dec 23, 2004 22.39 22.39 22.02 22.18 1,500 +0.06(+0.27%)
Dec 22, 2004 21.82 22.25 21.82 22.12 2,700 -0.06(-0.27%)
Dec 21, 2004 22.45 22.45 22.02 22.18 4,700 +0.07(+0.32%)
Dec 20, 2004 21.60 22.24 21.60 22.11 8,800 -0.24(-1.07%)
Dec 17, 2004 21.51 22.35 21.51 22.35 19,100 +0.65(+3.00%)
Dec 16, 2004 22.24 22.25 21.55 21.70 9,500 -0.53(-2.38%)
Dec 15, 2004 22.09 22.23 21.88 22.23 4,800 +0.22(+1.00%)
Dec 14, 2004 21.29 22.01 21.29 22.01 6,700 +0.12(+0.55%)
Dec 13, 2004 21.09 21.99 21.09 21.89 8,800 +0.14(+0.64%)
Dec 10, 2004 21.70 21.75 21.16 21.75 7,000 +0.27(+1.26%)
Dec 09, 2004 21.66 21.66 21.22 21.48 5,700 -0.12(-0.56%)
Dec 08, 2004 21.00 21.60 20.76 21.60 17,900 +0.85(+4.10%)
Dec 07, 2004 20.67 20.89 20.60 20.75 7,300 -0.01(-0.05%)
Dec 06, 2004 20.81 21.05 20.58 20.76 6,500 -0.34(-1.61%)
Dec 03, 2004 21.15 21.15 21.10 21.10 900 -0.06(-0.28%)
Dec 02, 2004 21.09 21.20 20.90 21.16 5,800 +0.29(+1.39%)
Dec 01, 2004 19.76 21.00 19.76 20.87 7,400 +1.02(+5.14%)
Nov 30, 2004 19.77 20.25 19.77 19.85 6,700 -0.57(-2.79%)
Nov 29, 2004 20.50 20.52 20.00 20.42 7,100 +0.19(+0.94%)
Nov 26, 2004 20.35 20.40 20.23 20.23 1,200 +0.07(+0.35%)
Nov 24, 2004 19.89 20.46 19.81 20.16 19,900 +0.27(+1.36%)
Nov 23, 2004 19.99 20.00 19.60 19.89 13,900 +0.16(+0.81%)
Nov 22, 2004 19.72 19.94 19.46 19.73 9,300 +0.28(+1.44%)
Nov 19, 2004 19.50 19.53 19.40 19.45 7,500 -0.07(-0.35%)
Nov 18, 2004 19.83 19.83 19.50 19.52 9,900 -0.12(-0.62%)
Nov 17, 2004 19.82 19.89 19.40 19.64 12,100 +0.19(+0.98%)
Nov 16, 2004 19.75 19.75 19.19 19.45 73,300 -0.30(-1.52%)
Nov 15, 2004 20.00 20.00 19.22 19.75 24,900 -0.25(-1.25%)
Nov 12, 2004 19.72 20.14 19.72 20.00 6,900 -0.14(-0.70%)
Nov 11, 2004 20.37 20.37 20.07 20.14 4,500 -0.04(-0.20%)
Nov 10, 2004 19.65 20.24 19.36 20.18 22,100 +0.26(+1.31%)
Nov 09, 2004 19.65 20.19 19.46 19.92 7,700 +0.22(+1.12%)
Nov 08, 2004 19.87 19.87 19.70 19.70 6,300 -0.25(-1.25%)
Nov 05, 2004 19.75 19.95 19.26 19.95 44,100 +0.15(+0.76%)
Nov 04, 2004 19.30 19.89 19.30 19.80 10,700 -0.14(-0.70%)
Nov 03, 2004 19.73 19.94 19.30 19.94 7,800 +0.24(+1.22%)
Nov 02, 2004 19.78 19.95 19.65 19.70 7,100 -0.05(-0.25%)
Nov 01, 2004 19.90 20.06 19.52 19.75 29,700 +0.11(+0.56%)
Oct 29, 2004 19.97 20.15 19.64 19.64 7,400 -0.41(-2.04%)
Oct 28, 2004 19.52 20.25 19.52 20.05 10,500 -0.02(-0.10%)
Oct 27, 2004 20.15 20.24 20.00 20.07 8,200 +0.00(+0.00%)
Oct 26, 2004 19.87 20.14 19.87 20.07 12,400 -0.15(-0.74%)
Oct 25, 2004 20.50 20.50 19.99 20.22 23,300 +0.44(+2.22%)
Oct 22, 2004 20.46 20.46 19.78 19.78 6,600 -1.02(-4.90%)
Oct 21, 2004 20.77 20.90 20.56 20.80 1,500 -0.14(-0.67%)
Oct 20, 2004 20.38 20.94 20.31 20.94 6,300 +0.51(+2.50%)
Oct 19, 2004 20.71 20.77 20.37 20.43 3,400 -0.28(-1.35%)
Oct 18, 2004 20.15 20.72 20.15 20.71 5,200 +0.40(+1.97%)
Oct 15, 2004 19.80 20.35 19.80 20.31 18,600 +0.31(+1.55%)
Oct 14, 2004 20.02 20.33 19.78 20.00 9,400 +0.09(+0.45%)
Oct 13, 2004 20.39 20.60 19.89 19.91 9,400 -0.39(-1.92%)
Oct 12, 2004 20.41 20.41 20.20 20.30 3,800 -0.07(-0.34%)
Oct 11, 2004 20.31 20.54 20.12 20.37 2,100 -0.03(-0.15%)
Oct 08, 2004 20.09 20.42 20.06 20.40 3,200 -0.15(-0.73%)
Oct 07, 2004 20.54 20.57 20.27 20.55 2,900 +0.00(+0.00%)
Oct 06, 2004 20.31 20.71 20.14 20.55 7,700 +0.05(+0.24%)
Oct 05, 2004 20.32 20.71 20.00 20.50 22,900 +0.38(+1.89%)
Oct 04, 2004 20.38 20.48 20.05 20.12 4,200 -0.22(-1.08%)
Oct 01, 2004 20.01 20.39 19.87 20.34 17,000 +0.26(+1.29%)
Sep 30, 2004 20.18 20.47 20.07 20.08 17,700 -0.29(-1.42%)
Sep 29, 2004 20.55 20.65 20.05 20.37 13,700 -0.24(-1.16%)
Sep 28, 2004 20.25 20.61 20.25 20.61 3,700 +0.36(+1.78%)
Sep 27, 2004 20.37 20.44 20.25 20.25 7,400 -0.23(-1.12%)
Sep 24, 2004 20.79 20.79 20.48 20.48 700 -0.14(-0.68%)
Sep 23, 2004 20.70 20.90 20.62 20.62 10,700 -0.31(-1.48%)
Sep 22, 2004 20.99 20.99 20.58 20.93 12,200 -0.07(-0.33%)
Sep 21, 2004 20.98 21.18 20.83 21.00 7,000 +0.17(+0.82%)
Sep 20, 2004 20.66 21.09 20.66 20.83 2,700 +0.15(+0.73%)
Sep 17, 2004 21.11 21.12 20.39 20.68 12,400 -0.37(-1.76%)
Sep 16, 2004 20.79 21.05 20.79 21.05 1,200 -0.06(-0.28%)
Sep 15, 2004 20.79 21.13 20.78 21.11 11,400 +0.14(+0.67%)
Sep 14, 2004 20.78 20.97 20.37 20.97 3,400 +0.22(+1.06%)
Sep 13, 2004 21.00 21.00 20.75 20.75 3,300 -0.10(-0.48%)
Sep 10, 2004 20.56 21.01 20.56 20.85 21,400 +0.27(+1.31%)
Sep 09, 2004 20.55 20.75 20.38 20.58 5,000 +0.25(+1.23%)
Sep 08, 2004 21.26 21.26 20.30 20.33 6,725 -0.54(-2.59%)
Sep 07, 2004 20.93 20.93 20.30 20.87 3,300 +0.57(+2.81%)
Sep 03, 2004 20.26 20.51 20.26 20.30 3,100 -0.20(-0.98%)
Sep 02, 2004 20.48 20.50 20.18 20.50 3,800 +0.14(+0.69%)
Sep 01, 2004 20.24 21.80 20.11 20.36 11,500 +0.12(+0.59%)
Aug 31, 2004 20.50 20.50 20.10 20.24 2,400 -0.09(-0.44%)
Aug 30, 2004 20.35 20.56 20.17 20.33 4,000 -0.07(-0.34%)
Aug 27, 2004 20.50 20.57 20.25 20.40 9,500 +0.05(+0.25%)
Aug 26, 2004 20.55 20.60 20.35 20.35 3,700 -0.24(-1.17%)
Aug 25, 2004 20.59 20.84 20.58 20.59 9,400 +0.24(+1.18%)
Aug 24, 2004 20.75 20.93 20.26 20.35 2,000 -0.06(-0.29%)
Aug 23, 2004 20.40 20.66 20.17 20.41 7,400 +0.24(+1.18%)
Aug 20, 2004 20.45 20.50 20.11 20.17 6,192 -0.08(-0.40%)
Aug 19, 2004 19.87 20.25 19.86 20.25 3,000 +0.16(+0.80%)
Aug 18, 2004 19.95 20.33 19.85 20.09 8,700 +0.10(+0.50%)
Aug 17, 2004 20.26 20.26 19.99 19.99 8,800 -0.01(-0.05%)
Aug 16, 2004 20.00 20.00 19.76 20.00 17,700 +0.14(+0.70%)
Aug 13, 2004 20.00 20.00 19.85 19.86 4,100 -0.13(-0.65%)
Aug 12, 2004 19.80 19.99 19.79 19.99 9,800 -0.25(-1.24%)
Aug 11, 2004 19.84 20.24 19.80 20.24 1,900 +0.24(+1.20%)
Aug 10, 2004 20.46 20.50 19.91 20.00 6,900 -0.25(-1.23%)
Aug 09, 2004 20.50 20.62 20.13 20.25 5,500 -0.15(-0.74%)
Aug 06, 2004 20.17 20.98 20.00 20.40 7,700 +0.02(+0.10%)
Aug 05, 2004 20.52 20.63 20.27 20.38 9,200 -0.22(-1.07%)
Aug 04, 2004 21.09 21.09 20.53 20.60 3,400 -0.28(-1.34%)
Aug 03, 2004 21.70 21.70 20.88 20.88 4,333 -0.46(-2.16%)
Aug 02, 2004 21.82 21.82 21.34 21.34 5,000 -0.48(-2.20%)
Jul 30, 2004 21.95 21.95 21.53 21.82 2,000 -0.10(-0.46%)
Jul 29, 2004 21.57 21.94 21.57 21.92 11,600 +0.56(+2.62%)
Jul 28, 2004 21.65 21.92 21.26 21.36 10,100 +0.04(+0.19%)
Jul 27, 2004 21.16 21.66 21.15 21.32 6,400 -0.16(-0.74%)
Jul 26, 2004 21.13 21.67 21.05 21.48 2,600 +0.23(+1.08%)
Jul 23, 2004 21.91 21.91 21.18 21.25 6,600 -0.66(-3.01%)
Jul 22, 2004 20.85 21.98 20.85 21.91 2,900 +0.81(+3.84%)
Jul 21, 2004 22.04 22.22 21.10 21.10 7,900 -0.86(-3.92%)
Jul 20, 2004 22.06 22.19 21.94 21.96 2,900 -0.05(-0.23%)
Jul 19, 2004 21.42 22.09 21.42 22.01 10,500 +0.10(+0.46%)
Jul 16, 2004 21.90 22.14 21.68 21.91 8,900 +0.05(+0.23%)
Jul 15, 2004 21.96 22.16 21.82 21.86 2,200 -0.20(-0.91%)
Jul 14, 2004 22.02 22.21 22.02 22.06 2,100 +0.06(+0.27%)
Jul 13, 2004 22.23 22.23 21.96 22.00 8,300 -0.23(-1.03%)
Jul 12, 2004 22.56 22.56 21.90 22.23 2,800 +0.13(+0.59%)
Jul 09, 2004 21.93 22.15 21.88 22.10 1,400 +0.17(+0.78%)
Jul 08, 2004 22.07 22.22 21.81 21.93 8,400 -0.17(-0.77%)
Jul 07, 2004 21.93 22.27 21.92 22.10 2,000 +0.13(+0.59%)
Jul 06, 2004 22.05 22.11 21.97 21.97 2,000 -0.33(-1.48%)
Jul 02, 2004 21.99 22.30 21.99 22.30 5,200 +0.13(+0.59%)
Jul 01, 2004 22.93 23.00 22.14 22.17 8,600 -0.51(-2.25%)
Jun 30, 2004 22.90 22.92 22.11 22.68 5,000 +0.31(+1.39%)
Jun 29, 2004 21.75 22.90 21.75 22.37 7,500 +0.24(+1.08%)
Jun 28, 2004 22.64 22.72 22.13 22.13 14,400 -0.77(-3.36%)
Jun 25, 2004 22.75 22.91 21.90 22.90 57,100 +0.45(+2.00%)
Jun 24, 2004 22.54 22.55 21.90 22.45 11,500 +0.36(+1.63%)
Jun 23, 2004 21.77 22.35 21.63 22.09 7,300 +0.36(+1.66%)
Jun 22, 2004 21.18 21.78 21.18 21.73 15,800 +0.45(+2.11%)
Jun 21, 2004 21.16 21.46 21.16 21.28 4,300 +0.01(+0.05%)
Jun 18, 2004 21.55 21.59 20.85 21.27 18,300 +0.01(+0.05%)
Jun 17, 2004 21.65 21.65 21.16 21.26 3,200 +0.11(+0.52%)
Jun 16, 2004 21.63 21.65 21.15 21.15 8,600 -0.20(-0.94%)
Jun 15, 2004 21.41 21.50 21.10 21.35 14,700 +0.10(+0.47%)
Jun 14, 2004 21.58 21.58 21.08 21.25 9,600 -0.33(-1.53%)
Jun 10, 2004 21.44 21.74 21.30 21.58 14,700 +0.60(+2.86%)
Jun 09, 2004 21.83 21.84 20.98 20.98 5,700 -0.55(-2.55%)
Jun 08, 2004 21.51 21.84 21.51 21.53 3,200 -0.14(-0.65%)
Jun 07, 2004 21.36 21.69 21.36 21.67 6,000 +0.62(+2.95%)
Jun 04, 2004 21.00 21.42 20.76 21.05 3,200 +0.06(+0.29%)
Jun 03, 2004 21.60 21.60 20.82 20.99 1,000 -0.55(-2.55%)
Jun 02, 2004 20.80 21.58 20.80 21.54 900 +0.21(+0.98%)
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.