Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercantile Bank Corp (NQ: MBWM )

37.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 30, 2008 4.994 5.139 4.969 5.091 47,307 +0.11(+2.19%)
May 29, 2008 5.115 5.351 4.721 4.982 257,303 -0.15(-2.95%)
May 28, 2008 5.296 5.605 5.133 5.133 129,578 -0.16(-3.09%)
May 27, 2008 5.314 5.429 5.212 5.296 131,159 +0.00(+0.00%)
May 26, 2008 5.296 5.357 5.206 5.296 86,768 +0.00(+0.00%)
May 23, 2008 5.296 5.357 5.206 5.296 86,768 -0.01(-0.23%)
May 22, 2008 5.514 5.514 5.302 5.308 65,771 -0.29(-5.19%)
May 21, 2008 5.599 5.684 5.496 5.599 31,637 -0.07(-1.28%)
May 20, 2008 5.781 5.908 5.629 5.672 70,544 -0.11(-1.89%)
May 19, 2008 6.023 6.086 5.768 5.781 28,558 -0.22(-3.73%)
May 16, 2008 6.017 6.095 5.859 6.005 36,304 -0.22(-3.60%)
May 15, 2008 6.132 6.362 6.074 6.228 51,784 +0.18(+3.00%)
May 14, 2008 6.065 6.156 6.017 6.047 52,777 -0.02(-0.40%)
May 13, 2008 6.216 6.228 5.980 6.071 38,080 +0.07(+1.21%)
May 12, 2008 6.083 6.162 5.944 5.998 111,944 -0.05(-0.90%)
May 09, 2008 5.962 6.156 5.920 6.053 49,878 +0.12(+1.94%)
May 08, 2008 6.132 6.330 5.920 5.938 126,509 -0.16(-2.68%)
May 07, 2008 6.089 6.228 6.065 6.101 215,413 -0.13(-2.14%)
May 06, 2008 6.150 6.283 6.023 6.235 220,495 +0.08(+1.28%)
May 05, 2008 6.120 6.198 6.011 6.156 48,602 +0.10(+1.61%)
May 02, 2008 6.222 6.428 6.035 6.058 41,186 -0.07(-1.19%)
May 01, 2008 6.059 6.265 6.050 6.132 40,287 +0.10(+1.71%)
Apr 30, 2008 6.107 6.144 5.938 6.029 21,938 -0.05(-0.90%)
Apr 29, 2008 6.113 6.198 6.029 6.083 37,510 +0.04(+0.70%)
Apr 28, 2008 6.204 6.235 6.041 6.041 74,646 -0.03(-0.50%)
Apr 25, 2008 6.174 6.174 6.071 6.071 35,095 -0.06(-0.99%)
Apr 24, 2008 6.101 6.265 6.065 6.132 89,662 +0.04(+0.60%)
Apr 23, 2008 6.107 6.156 6.095 6.095 30,104 -0.02(-0.40%)
Apr 22, 2008 6.113 6.126 5.908 6.120 60,882 +0.00(+0.00%)
Apr 21, 2008 6.144 6.228 6.113 6.120 15,901 -0.01(-0.10%)
Apr 18, 2008 6.495 6.495 6.126 6.126 54,576 -0.27(-4.17%)
Apr 17, 2008 6.235 6.422 6.235 6.392 94,777 +0.15(+2.33%)
Apr 16, 2008 6.337 6.404 6.235 6.247 26,055 -0.06(-0.96%)
Apr 15, 2008 6.198 6.350 6.138 6.307 47,692 +0.15(+2.46%)
Apr 14, 2008 6.241 6.295 6.083 6.156 34,361 -0.07(-1.07%)
Apr 11, 2008 6.083 6.404 6.071 6.222 410,441 +0.13(+2.09%)
Apr 10, 2008 6.592 6.592 5.950 6.095 156,208 -0.47(-7.19%)
Apr 09, 2008 6.235 6.803 6.235 6.567 257,776 -0.33(-4.82%)
Apr 08, 2008 6.247 6.900 6.228 6.900 79,163 +0.64(+10.25%)
Apr 07, 2008 6.053 6.289 6.053 6.259 158,112 +0.21(+3.40%)
Apr 04, 2008 6.295 6.343 6.053 6.053 102,922 +0.00(+0.00%)
Apr 03, 2008 6.204 6.350 5.980 6.053 161,414 -0.17(-2.72%)
Apr 02, 2008 6.458 6.501 6.204 6.222 87,960 -0.21(-3.20%)
Apr 01, 2008 6.253 6.695 6.253 6.428 75,695 +0.18(+2.91%)
Mar 31, 2008 6.567 6.773 6.247 6.247 120,285 -0.30(-4.62%)
Mar 28, 2008 7.257 7.257 6.253 6.549 176,313 -0.92(-12.32%)
Mar 27, 2008 7.560 7.596 7.445 7.469 35,343 -0.05(-0.72%)
Mar 26, 2008 7.463 7.560 7.451 7.524 19,635 +0.01(+0.08%)
Mar 25, 2008 7.554 7.566 7.451 7.518 61,991 +0.04(+0.57%)
Mar 24, 2008 7.445 7.627 7.415 7.475 142,648 -0.01(-0.16%)
Mar 21, 2008 7.445 7.566 7.445 7.487 67,033 +0.00(+0.00%)
Mar 20, 2008 7.445 7.566 7.445 7.487 67,033 -0.02(-0.32%)
Mar 19, 2008 7.409 7.869 7.245 7.512 195,581 +0.72(+10.61%)
Mar 18, 2008 6.549 6.961 6.549 6.791 51,573 +0.43(+6.76%)
Mar 17, 2008 6.567 7.173 6.325 6.362 131,249 -0.31(-4.71%)
Mar 14, 2008 7.046 7.270 6.573 6.676 68,168 -0.38(-5.32%)
Mar 13, 2008 7.142 7.185 6.882 7.052 54,565 +0.01(+0.17%)
Mar 12, 2008 7.179 7.245 7.009 7.040 105,542 -0.25(-3.41%)
Mar 11, 2008 7.233 7.294 6.967 7.288 57,767 +0.25(+3.61%)
Mar 10, 2008 7.566 7.717 6.876 7.034 85,390 -0.52(-6.89%)
Mar 07, 2008 7.312 7.590 7.233 7.554 44,403 +0.10(+1.38%)
Mar 06, 2008 7.633 7.730 7.421 7.451 44,170 -0.28(-3.60%)
Mar 05, 2008 7.651 8.020 7.615 7.730 38,774 +0.04(+0.55%)
Mar 04, 2008 7.820 8.008 7.424 7.687 68,109 -0.12(-1.47%)
Mar 03, 2008 8.171 8.383 7.802 7.802 77,709 -0.37(-4.52%)
Feb 29, 2008 8.244 8.414 8.141 8.171 90,752 -0.04(-0.52%)
Feb 28, 2008 8.426 8.510 8.171 8.214 127,558 -0.30(-3.55%)
Feb 27, 2008 8.898 8.928 8.462 8.516 93,366 -0.45(-5.06%)
Feb 26, 2008 8.698 8.989 8.504 8.970 214,504 +0.38(+4.44%)
Feb 25, 2008 8.474 8.619 8.420 8.589 118,175 +0.19(+2.23%)
Feb 22, 2008 8.625 8.625 8.202 8.401 31,887 -0.10(-1.21%)
Feb 21, 2008 8.771 9.019 8.456 8.504 45,959 -0.18(-2.09%)
Feb 20, 2008 8.595 8.910 8.438 8.686 18,488 +0.02(+0.28%)
Feb 19, 2008 8.535 8.849 8.504 8.662 30,410 +0.29(+3.47%)
Feb 18, 2008 8.638 8.898 8.323 8.371 68,001 +0.00(+0.00%)
Feb 15, 2008 8.638 8.898 8.323 8.371 68,001 -0.28(-3.29%)
Feb 14, 2008 9.098 9.140 8.583 8.656 40,621 -0.52(-5.67%)
Feb 13, 2008 8.710 9.297 8.710 9.176 74,854 +0.50(+5.79%)
Feb 12, 2008 8.335 8.940 8.335 8.674 45,677 +0.02(+0.21%)
Feb 11, 2008 8.559 8.914 8.559 8.656 66,789 +0.04(+0.42%)
Feb 08, 2008 8.904 8.958 8.474 8.619 92,221 -0.33(-3.65%)
Feb 07, 2008 8.432 9.037 8.414 8.946 93,896 +0.38(+4.38%)
Feb 06, 2008 8.771 8.777 8.232 8.571 120,997 -0.25(-2.88%)
Feb 05, 2008 8.934 9.013 8.638 8.825 85,026 -0.01(-0.14%)
Feb 04, 2008 8.692 9.025 8.686 8.837 153,418 +0.26(+3.03%)
Feb 01, 2008 8.504 8.710 8.486 8.577 54,236 -0.02(-0.21%)
Jan 31, 2008 8.468 8.692 8.377 8.595 118,344 +0.13(+1.57%)
Jan 30, 2008 8.571 8.644 8.408 8.462 114,319 -0.04(-0.43%)
Jan 29, 2008 8.541 8.819 8.250 8.498 92,512 -0.15(-1.68%)
Jan 28, 2008 8.171 8.644 8.171 8.644 141,918 +0.44(+5.31%)
Jan 25, 2008 8.280 8.553 8.202 8.208 94,765 +0.05(+0.59%)
Jan 24, 2008 8.432 8.492 8.081 8.159 169,840 -0.12(-1.39%)
Jan 23, 2008 7.560 8.426 7.560 8.274 181,124 +0.71(+9.45%)
Jan 22, 2008 7.161 7.724 7.064 7.560 110,764 +0.10(+1.30%)
Jan 21, 2008 7.282 7.487 7.003 7.463 91,588 +0.00(+0.00%)
Jan 18, 2008 7.282 7.487 7.003 7.463 91,588 +0.11(+1.48%)
Jan 17, 2008 7.487 7.554 7.191 7.354 108,478 -0.16(-2.17%)
Jan 16, 2008 7.082 7.730 7.076 7.518 78,264 +0.30(+4.11%)
Jan 15, 2008 7.233 7.366 6.961 7.221 92,271 -0.04(-0.50%)
Jan 14, 2008 7.578 7.584 7.034 7.257 99,176 -0.32(-4.23%)
Jan 11, 2008 7.076 7.875 6.997 7.578 169,744 +0.57(+8.12%)
Jan 10, 2008 6.961 7.215 6.791 7.009 261,450 +0.07(+0.96%)
Jan 09, 2008 7.736 7.736 6.168 6.943 492,476 -1.20(-14.72%)
Jan 08, 2008 9.213 9.213 8.044 8.141 118,491 -0.94(-10.39%)
Jan 07, 2008 8.807 9.104 8.765 9.085 45,835 +0.40(+4.60%)
Jan 04, 2008 9.382 9.467 8.680 8.686 101,286 -0.70(-7.42%)
Jan 03, 2008 9.539 9.582 9.382 9.382 37,363 -0.06(-0.64%)
Jan 02, 2008 9.334 9.800 9.334 9.443 90,320 +0.06(+0.65%)
Jan 01, 2008 9.533 10.05 9.170 9.382 95,790 +0.00(+0.00%)
Dec 31, 2007 9.533 10.05 9.170 9.382 95,790 -0.31(-3.19%)
Dec 28, 2007 9.691 10.05 9.594 9.691 130,264 +0.14(+1.46%)
Dec 27, 2007 9.406 9.667 9.406 9.552 105,985 +0.04(+0.38%)
Dec 26, 2007 9.261 9.545 8.777 9.515 85,900 +0.14(+1.48%)
Dec 24, 2007 9.152 9.376 9.152 9.376 75,279 +0.21(+2.24%)
Dec 21, 2007 9.079 9.194 8.958 9.170 205,320 +0.09(+1.00%)
Dec 20, 2007 8.910 9.079 8.771 9.079 211,844 +0.21(+2.32%)
Dec 19, 2007 9.437 9.473 8.777 8.874 138,566 -0.60(-6.33%)
Dec 18, 2007 9.570 9.594 9.334 9.473 68,580 -0.09(-0.95%)
Dec 17, 2007 9.467 9.648 9.424 9.564 26,896 +0.12(+1.28%)
Dec 14, 2007 9.884 9.884 9.418 9.443 71,239 -0.36(-3.70%)
Dec 13, 2007 9.709 9.830 9.685 9.806 40,758 +0.06(+0.62%)
Dec 12, 2007 10.29 10.29 9.685 9.745 74,909 -0.50(-4.90%)
Dec 11, 2007 10.27 10.50 10.06 10.25 41,692 -0.25(-2.36%)
Dec 10, 2007 10.26 10.50 10.26 10.50 36,253 +0.27(+2.66%)
Dec 07, 2007 10.19 10.44 10.12 10.22 77,526 -0.04(-0.35%)
Dec 06, 2007 10.29 10.46 10.22 10.26 37,013 +0.00(+0.00%)
Dec 05, 2007 10.18 10.31 10.08 10.26 44,522 +0.12(+1.19%)
Dec 04, 2007 10.49 10.49 10.11 10.14 47,702 -0.25(-2.45%)
Dec 03, 2007 10.31 10.60 10.30 10.39 33,934 +0.02(+0.23%)
Nov 30, 2007 10.79 10.83 10.37 10.37 141,050 -0.37(-3.44%)
Nov 29, 2007 10.68 10.83 10.51 10.74 25,207 +0.12(+1.08%)
Nov 28, 2007 10.46 11.23 10.46 10.62 68,968 +0.08(+0.75%)
Nov 27, 2007 10.43 10.79 10.43 10.54 80,724 +0.12(+1.10%)
Nov 26, 2007 10.54 10.76 10.39 10.43 83,447 -0.38(-3.53%)
Nov 23, 2007 10.47 10.88 10.44 10.81 18,833 +0.24(+2.23%)
Nov 21, 2007 10.32 10.76 10.32 10.57 56,354 +0.21(+2.04%)
Nov 20, 2007 10.08 10.36 10.01 10.36 27,627 +0.30(+2.95%)
Nov 19, 2007 10.19 10.21 9.612 10.07 112,292 -0.10(-1.01%)
Nov 16, 2007 10.36 10.41 9.878 10.17 71,383 -0.21(-1.98%)
Nov 15, 2007 10.31 10.73 10.23 10.37 46,037 +0.02(+0.17%)
Nov 14, 2007 10.70 10.85 10.31 10.36 41,991 -0.35(-3.28%)
Nov 13, 2007 10.59 10.73 10.44 10.71 29,627 +0.13(+1.20%)
Nov 12, 2007 10.53 10.59 10.37 10.58 55,388 +0.13(+1.27%)
Nov 09, 2007 10.17 10.59 10.17 10.45 51,943 +0.05(+0.52%)
Nov 08, 2007 10.21 10.42 10.21 10.39 43,382 +0.22(+2.20%)
Nov 07, 2007 10.37 10.45 10.08 10.17 36,094 -0.25(-2.38%)
Nov 06, 2007 10.53 10.60 10.39 10.42 89,576 -0.10(-0.98%)
Nov 05, 2007 10.36 10.60 10.33 10.52 30,738 +0.12(+1.11%)
Nov 02, 2007 10.63 10.80 10.28 10.40 92,479 -0.31(-2.85%)
Nov 01, 2007 11.11 11.13 10.62 10.71 120,331 -0.38(-3.46%)
Oct 31, 2007 11.22 11.22 11.00 11.10 78,515 -0.07(-0.65%)
Oct 30, 2007 11.22 11.29 11.06 11.17 99,533 -0.01(-0.11%)
Oct 29, 2007 11.48 11.96 11.15 11.18 100,364 -0.33(-2.84%)
Oct 26, 2007 11.79 12.04 11.32 11.51 99,287 -0.22(-1.86%)
Oct 25, 2007 11.86 12.02 11.72 11.72 34,718 -0.17(-1.43%)
Oct 24, 2007 11.92 11.98 11.62 11.89 65,267 -0.05(-0.43%)
Oct 23, 2007 12.18 12.22 11.92 11.95 199,817 -0.19(-1.57%)
Oct 22, 2007 12.08 12.28 12.05 12.14 42,789 +0.02(+0.20%)
Oct 19, 2007 12.08 12.14 12.08 12.11 75,584 +0.01(+0.10%)
Oct 18, 2007 12.12 12.23 12.08 12.10 88,522 -0.07(-0.55%)
Oct 17, 2007 12.31 12.43 12.09 12.17 77,691 +0.06(+0.50%)
Oct 16, 2007 12.08 12.14 12.08 12.11 72,918 -0.01(-0.10%)
Oct 15, 2007 12.12 12.19 12.07 12.12 79,748 -0.09(-0.74%)
Oct 12, 2007 12.36 12.41 12.18 12.21 128,696 -0.11(-0.88%)
Oct 11, 2007 12.12 12.37 12.12 12.32 104,303 +0.19(+1.55%)
Oct 10, 2007 12.26 12.26 12.05 12.13 207,622 -0.46(-3.65%)
Oct 09, 2007 12.73 12.75 12.51 12.59 85,816 -0.15(-1.19%)
Oct 08, 2007 12.68 13.01 12.49 12.74 143,837 +0.03(+0.24%)
Oct 05, 2007 13.32 13.43 12.64 12.71 166,400 -0.68(-5.11%)
Oct 04, 2007 13.21 13.74 13.21 13.40 22,291 +0.15(+1.14%)
Oct 03, 2007 13.70 13.70 13.24 13.24 42,757 -0.13(-0.95%)
Oct 02, 2007 13.16 13.52 13.13 13.37 47,086 +0.25(+1.94%)
Oct 01, 2007 12.98 13.29 12.98 13.12 43,968 +0.13(+0.98%)
Sep 28, 2007 13.13 13.14 12.95 12.99 61,946 -0.19(-1.42%)
Sep 27, 2007 13.07 13.18 12.95 13.18 16,007 +0.08(+0.60%)
Sep 26, 2007 13.04 13.31 13.01 13.10 44,548 +0.03(+0.23%)
Sep 25, 2007 13.04 13.09 12.89 13.07 53,433 -0.05(-0.41%)
Sep 24, 2007 13.26 13.26 13.02 13.12 60,025 -0.10(-0.78%)
Sep 21, 2007 13.86 13.90 13.02 13.23 63,275 -0.64(-4.59%)
Sep 20, 2007 13.77 13.95 13.47 13.86 35,078 -0.03(-0.22%)
Sep 19, 2007 13.57 13.90 13.46 13.89 107,419 +0.30(+2.18%)
Sep 18, 2007 13.25 13.62 13.19 13.59 69,169 +0.41(+3.08%)
Sep 17, 2007 13.32 13.38 13.06 13.19 28,834 -0.12(-0.91%)
Sep 14, 2007 13.24 13.34 13.01 13.31 15,899 +0.08(+0.59%)
Sep 13, 2007 13.33 13.60 13.11 13.23 33,877 -0.06(-0.46%)
Sep 12, 2007 13.42 13.42 13.10 13.29 28,212 -0.07(-0.50%)
Sep 11, 2007 13.39 13.58 13.31 13.36 53,222 +0.10(+0.73%)
Sep 10, 2007 13.32 13.66 13.09 13.26 122,202 +0.04(+0.32%)
Sep 07, 2007 13.55 13.62 13.12 13.22 169,442 -0.40(-2.93%)
Sep 06, 2007 13.60 13.66 13.35 13.62 56,840 +0.10(+0.72%)
Sep 05, 2007 13.58 13.62 13.47 13.52 41,680 -0.09(-0.67%)
Sep 04, 2007 13.61 13.62 13.41 13.61 43,473 +0.01(+0.09%)
Aug 31, 2007 13.84 13.84 13.49 13.60 52,259 +0.16(+1.22%)
Aug 30, 2007 13.44 13.56 13.33 13.44 56,562 -0.02(-0.13%)
Aug 29, 2007 13.51 13.61 13.42 13.46 121,774 +0.00(+0.00%)
Aug 28, 2007 13.41 13.56 13.08 13.46 87,774 -0.08(-0.58%)
Aug 27, 2007 13.61 13.62 13.51 13.53 71,434 -0.06(-0.45%)
Aug 24, 2007 13.63 13.83 13.40 13.59 53,907 +0.06(+0.45%)
Aug 23, 2007 13.23 13.76 13.23 13.53 125,157 +0.36(+2.76%)
Aug 22, 2007 13.20 13.20 12.90 13.17 217,501 +0.06(+0.46%)
Aug 21, 2007 13.30 13.30 12.95 13.11 156,137 +0.13(+0.98%)
Aug 20, 2007 13.32 13.32 12.92 12.98 45,366 -0.22(-1.70%)
Aug 17, 2007 13.27 13.42 12.52 13.21 119,388 +0.18(+1.35%)
Aug 16, 2007 12.38 13.09 12.38 13.03 135,635 +0.28(+2.18%)
Aug 15, 2007 12.77 13.21 12.71 12.75 211,060 -0.07(-0.57%)
Aug 14, 2007 12.94 12.95 12.75 12.83 90,923 -0.02(-0.19%)
Aug 13, 2007 13.04 13.04 12.77 12.85 107,331 +0.19(+1.53%)
Aug 10, 2007 12.70 12.83 12.41 12.66 108,856 -0.22(-1.69%)
Aug 09, 2007 12.60 13.01 12.49 12.87 225,729 +0.19(+1.53%)
Aug 08, 2007 12.34 12.99 12.02 12.68 563,783 +0.38(+3.10%)
Aug 07, 2007 12.76 12.83 12.05 12.30 214,521 -0.49(-3.83%)
Aug 06, 2007 12.52 12.88 12.12 12.79 167,818 +0.36(+2.92%)
Aug 03, 2007 12.40 12.82 12.28 12.43 209,513 +0.10(+0.79%)
Aug 02, 2007 12.47 12.68 12.28 12.33 206,815 -0.05(-0.39%)
Aug 01, 2007 12.41 12.60 12.29 12.38 252,246 -0.05(-0.44%)
Jul 31, 2007 12.65 12.71 12.41 12.43 99,487 -0.13(-1.01%)
Jul 30, 2007 12.60 12.71 12.40 12.56 137,024 +0.02(+0.12%)
Jul 27, 2007 12.54 12.73 12.34 12.54 172,992 -0.12(-0.93%)
Jul 26, 2007 12.50 12.72 12.44 12.66 330,822 +0.10(+0.77%)
Jul 25, 2007 12.71 12.92 12.52 12.57 256,662 -0.06(-0.48%)
Jul 24, 2007 12.50 12.83 12.49 12.63 458,140 +0.13(+1.02%)
Jul 23, 2007 12.39 12.61 12.39 12.50 152,623 +0.10(+0.78%)
Jul 20, 2007 12.33 12.53 12.20 12.40 234,761 -0.02(-0.19%)
Jul 19, 2007 12.34 12.68 12.32 12.43 200,380 +0.12(+0.98%)
Jul 18, 2007 12.12 12.66 12.12 12.31 246,155 +0.08(+0.69%)
Jul 17, 2007 12.32 12.33 12.13 12.22 358,724 -0.11(-0.88%)
Jul 16, 2007 13.15 13.18 12.29 12.33 647,964 -0.74(-5.69%)
Jul 13, 2007 13.41 13.42 13.04 13.07 327,557 -0.33(-2.48%)
Jul 12, 2007 13.98 14.51 13.38 13.41 532,387 -0.64(-4.53%)
Jul 11, 2007 14.77 15.37 13.99 14.04 574,877 -1.76(-11.15%)
Jul 10, 2007 15.95 16.03 15.80 15.80 115,735 -0.16(-1.02%)
Jul 09, 2007 16.13 16.19 15.95 15.97 175,070 -0.22(-1.38%)
Jul 06, 2007 16.39 16.48 16.13 16.19 106,216 -0.02(-0.11%)
Jul 05, 2007 16.54 16.59 16.20 16.21 50,740 -0.32(-1.94%)
Jul 03, 2007 16.51 16.57 16.32 16.53 21,065 -0.01(-0.04%)
Jul 02, 2007 16.47 16.57 16.27 16.54 100,011 +0.13(+0.81%)
Jun 29, 2007 16.44 16.69 16.34 16.40 45,939 -0.16(-0.99%)
Jun 28, 2007 16.43 16.60 16.42 16.57 95,094 -0.04(-0.22%)
Jun 27, 2007 16.49 16.71 16.41 16.60 78,372 +0.01(+0.04%)
Jun 26, 2007 16.84 16.91 16.40 16.60 84,545 -0.11(-0.69%)
Jun 25, 2007 16.64 17.10 16.64 16.71 107,483 -0.20(-1.18%)
Jun 22, 2007 17.01 17.10 16.77 16.91 1,706,185 -0.10(-0.57%)
Jun 21, 2007 16.82 17.02 16.74 17.01 91,172 +0.11(+0.64%)
Jun 20, 2007 16.97 17.03 16.87 16.90 67,075 -0.09(-0.53%)
Jun 19, 2007 16.80 17.17 16.80 16.99 42,624 +0.11(+0.65%)
Jun 18, 2007 16.80 17.13 16.80 16.88 132,993 +0.00(+0.00%)
Jun 15, 2007 17.15 17.30 16.73 16.88 149,018 +0.00(+0.00%)
Jun 14, 2007 16.80 17.01 16.78 16.88 90,204 +0.12(+0.72%)
Jun 13, 2007 16.66 16.82 16.53 16.76 109,203 +0.27(+1.65%)
Jun 12, 2007 16.66 16.75 16.49 16.49 203,207 -0.31(-1.84%)
Jun 11, 2007 16.71 17.09 16.66 16.80 105,104 +0.01(+0.07%)
Jun 08, 2007 16.53 16.89 16.48 16.78 93,534 +0.36(+2.21%)
Jun 07, 2007 16.43 16.60 16.29 16.42 72,474 -0.10(-0.59%)
Jun 06, 2007 16.45 16.55 16.26 16.52 65,546 -0.04(-0.22%)
Jun 05, 2007 16.38 16.71 16.38 16.55 68,545 +0.09(+0.55%)
Jun 04, 2007 16.65 16.82 16.43 16.46 80,192 -0.37(-2.19%)
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.