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 (%)
Nov 30, 2006 17.40 17.51 17.37 17.37 2,514 +0.03(+0.16%)
Nov 29, 2006 17.03 17.39 16.86 17.34 68,804 +0.45(+2.67%)
Nov 28, 2006 16.72 16.93 16.64 16.89 12,583 -0.16(-0.96%)
Nov 27, 2006 17.08 17.21 16.92 17.06 11,302 -0.01(-0.08%)
Nov 24, 2006 17.09 17.09 16.98 17.07 698 +0.14(+0.85%)
Nov 22, 2006 16.81 17.04 16.79 16.93 5,762 +0.21(+1.25%)
Nov 21, 2006 16.61 16.81 16.61 16.72 7,334 +0.12(+0.72%)
Nov 20, 2006 16.74 16.77 16.60 16.60 6,008 -0.07(-0.43%)
Nov 17, 2006 16.63 16.68 16.57 16.67 3,772 -0.05(-0.30%)
Nov 16, 2006 16.69 16.72 16.54 16.72 86,543 +0.01(+0.04%)
Nov 15, 2006 16.48 16.71 16.46 16.71 7,907 +0.19(+1.17%)
Nov 14, 2006 16.25 16.64 16.25 16.52 10,455 +0.13(+0.79%)
Nov 13, 2006 16.35 16.46 16.23 16.39 5,994 +0.11(+0.66%)
Nov 10, 2006 16.32 16.32 16.28 16.28 4,610 -0.04(-0.22%)
Nov 09, 2006 16.03 16.36 16.03 16.32 23,217 +0.20(+1.24%)
Nov 08, 2006 15.93 16.12 15.93 16.12 3,485 +0.01(+0.09%)
Nov 07, 2006 16.13 16.18 16.09 16.11 6,985 -0.07(-0.44%)
Nov 06, 2006 16.11 16.18 16.11 16.18 2,292 +0.02(+0.13%)
Nov 03, 2006 16.11 16.16 16.08 16.16 1,324 -0.01(-0.09%)
Nov 02, 2006 16.18 16.18 16.05 16.17 3,492 +0.04(+0.27%)
Nov 01, 2006 15.95 16.13 15.95 16.13 3,914 +0.08(+0.49%)
Oct 31, 2006 15.97 16.11 15.97 16.05 48,245 +0.06(+0.36%)
Oct 30, 2006 16.10 16.10 15.96 15.99 11,357 +0.04(+0.22%)
Oct 27, 2006 15.98 15.98 15.93 15.96 3,629 +0.03(+0.18%)
Oct 26, 2006 16.00 16.08 15.76 15.93 3,436 +0.09(+0.59%)
Oct 25, 2006 15.90 15.91 15.60 15.83 8,945 +0.11(+0.68%)
Oct 24, 2006 16.01 16.01 15.67 15.73 6,269 -0.24(-1.48%)
Oct 23, 2006 15.89 16.03 15.77 15.96 16,369 +0.07(+0.45%)
Oct 20, 2006 15.96 15.96 15.85 15.89 10,593 -0.07(-0.45%)
Oct 19, 2006 15.93 15.96 15.93 15.96 838 +0.04(+0.22%)
Oct 18, 2006 15.98 16.00 15.93 15.93 1,257 -0.04(-0.22%)
Oct 17, 2006 15.99 15.99 15.93 15.96 2,654 +0.03(+0.18%)
Oct 16, 2006 16.00 16.00 15.78 15.93 3,887 -0.03(-0.18%)
Oct 13, 2006 15.96 15.96 15.96 15.96 405 +0.00(+0.00%)
Oct 12, 2006 15.93 15.96 15.93 15.96 1,606 +0.04(+0.22%)
Oct 11, 2006 15.93 15.93 15.93 15.93 2,794 -0.04(-0.22%)
Oct 10, 2006 15.93 15.96 15.84 15.96 3,323 +0.04(+0.22%)
Oct 09, 2006 15.96 16.09 15.93 15.93 1,454 -0.07(-0.45%)
Oct 06, 2006 16.07 16.11 16.00 16.00 1,612 +0.05(+0.31%)
Oct 05, 2006 15.96 16.00 15.95 15.95 28,848 +0.11(+0.72%)
Oct 04, 2006 15.85 15.85 15.83 15.83 3,031 +0.01(+0.09%)
Oct 03, 2006 15.96 15.96 15.82 15.82 4,019 -0.12(-0.76%)
Oct 02, 2006 15.82 15.94 15.82 15.94 4,119 +0.12(+0.77%)
Sep 29, 2006 15.82 15.82 15.82 15.82 3,738 +0.00(+0.00%)
Sep 28, 2006 15.96 15.96 15.82 15.82 5,184 +0.00(+0.00%)
Sep 27, 2006 15.75 15.82 15.72 15.82 2,235 +0.07(+0.45%)
Sep 26, 2006 15.80 15.80 15.75 15.75 2,240 +0.00(+0.00%)
Sep 25, 2006 15.75 15.77 15.68 15.75 14,090 +0.04(+0.27%)
Sep 22, 2006 15.85 15.85 15.65 15.70 4,646 -0.08(-0.50%)
Sep 21, 2006 15.93 15.93 15.60 15.78 13,561 -0.14(-0.90%)
Sep 20, 2006 15.93 15.93 15.93 15.93 1,855 -0.03(-0.18%)
Sep 19, 2006 15.93 15.96 15.93 15.96 4,276 +0.03(+0.18%)
Sep 18, 2006 15.93 15.93 15.92 15.93 8,628 -0.03(-0.18%)
Sep 15, 2006 15.96 15.96 15.96 15.96 558 +0.01(+0.09%)
Sep 14, 2006 16.03 16.06 15.94 15.94 3,675 +0.01(+0.09%)
Sep 13, 2006 15.96 15.96 15.89 15.93 40,669 -0.16(-0.98%)
Sep 12, 2006 16.08 16.12 15.98 16.08 9,932 +0.16(+0.99%)
Sep 11, 2006 15.93 16.04 15.93 15.93 7,266 +0.00(+0.00%)
Sep 08, 2006 15.93 15.93 15.93 15.93 2,263 -0.08(-0.49%)
Sep 07, 2006 16.01 16.01 15.93 16.01 4,330 +0.03(+0.18%)
Sep 06, 2006 16.01 16.01 15.98 15.98 504 -0.03(-0.19%)
Sep 05, 2006 16.16 16.16 15.99 16.01 1,056 -0.13(-0.83%)
Sep 01, 2006 16.16 16.16 16.13 16.14 966 +0.14(+0.90%)
Aug 31, 2006 15.94 16.06 15.93 16.00 2,598 +0.07(+0.45%)
Aug 30, 2006 15.93 16.00 15.93 15.93 9,340 +0.07(+0.45%)
Aug 29, 2006 15.93 15.99 15.85 15.85 2,889 -0.11(-0.67%)
Aug 28, 2006 15.85 15.96 15.85 15.96 1,634 +0.09(+0.56%)
Aug 25, 2006 16.06 16.06 15.87 15.87 1,397 -0.06(-0.38%)
Aug 24, 2006 15.93 15.93 15.93 15.93 139 -0.01(-0.09%)
Aug 23, 2006 15.95 15.95 15.95 15.95 419 -0.10(-0.62%)
Aug 22, 2006 15.86 16.05 15.85 16.05 12,021 +0.17(+1.08%)
Aug 21, 2006 15.73 15.92 15.73 15.88 3,772 +0.14(+0.91%)
Aug 18, 2006 15.73 15.78 15.73 15.73 2,235 +0.04(+0.27%)
Aug 17, 2006 15.88 15.88 15.65 15.69 34,919 -0.12(-0.78%)
Aug 16, 2006 15.75 15.98 15.75 15.81 9,456 +0.07(+0.42%)
Aug 15, 2006 15.73 15.78 15.73 15.75 5,047 +0.07(+0.46%)
Aug 14, 2006 15.75 15.75 15.68 15.68 9,170 -0.07(-0.45%)
Aug 11, 2006 15.75 15.75 15.75 15.75 558 -0.03(-0.18%)
Aug 10, 2006 15.57 15.98 15.57 15.78 2,374 +0.04(+0.27%)
Aug 09, 2006 15.75 15.75 15.73 15.73 3,500 -0.23(-1.43%)
Aug 08, 2006 15.99 15.99 15.96 15.96 1,313 +0.23(+1.46%)
Aug 07, 2006 15.73 15.75 15.73 15.73 628 -0.01(-0.09%)
Aug 04, 2006 15.75 15.88 15.75 15.75 558 +0.04(+0.23%)
Aug 03, 2006 15.78 15.78 15.71 15.71 10,896 -0.03(-0.18%)
Aug 02, 2006 15.65 15.80 15.65 15.74 3,431 +0.11(+0.73%)
Aug 01, 2006 15.58 15.72 15.58 15.63 2,095 -0.12(-0.77%)
Jul 31, 2006 15.75 15.75 15.75 15.75 328 -0.05(-0.32%)
Jul 28, 2006 15.63 15.80 15.63 15.80 1,607 +0.11(+0.73%)
Jul 27, 2006 15.65 15.80 15.65 15.68 1,376 -0.06(-0.41%)
Jul 26, 2006 15.61 15.83 15.60 15.75 8,436 -0.01(-0.09%)
Jul 25, 2006 15.61 15.87 15.60 15.76 20,961 +0.12(+0.78%)
Jul 24, 2006 15.73 16.00 15.60 15.64 12,715 -0.17(-1.05%)
Jul 21, 2006 15.73 15.83 15.73 15.81 2,025 +0.20(+1.29%)
Jul 20, 2006 15.60 15.85 15.60 15.60 3,843 -0.07(-0.46%)
Jul 19, 2006 15.60 15.68 15.60 15.68 3,213 -0.02(-0.14%)
Jul 18, 2006 15.60 15.70 15.60 15.70 3,380 +0.09(+0.55%)
Jul 17, 2006 15.75 15.75 15.61 15.61 3,232 -0.14(-0.86%)
Jul 14, 2006 15.66 15.75 15.66 15.75 1,923 -0.10(-0.63%)
Jul 13, 2006 15.74 15.90 15.62 15.85 8,840 +0.23(+1.47%)
Jul 12, 2006 15.78 15.78 15.62 15.62 2,454 -0.09(-0.59%)
Jul 11, 2006 15.78 15.78 15.68 15.71 2,298 -0.03(-0.18%)
Jul 10, 2006 15.73 15.74 15.73 15.74 563 +0.01(+0.09%)
Jul 07, 2006 15.65 15.73 15.55 15.73 1,117 -0.01(-0.05%)
Jul 06, 2006 15.73 15.73 15.73 15.73 454 +0.27(+1.76%)
Jul 05, 2006 15.99 15.99 15.46 15.46 4,142 -0.37(-2.35%)
Jul 03, 2006 15.75 15.84 15.71 15.83 3,586 -0.03(-0.18%)
Jun 30, 2006 15.58 15.86 15.57 15.86 6,373 +0.14(+0.86%)
Jun 29, 2006 15.75 15.88 15.58 15.73 3,073 +0.16(+1.06%)
Jun 28, 2006 15.77 15.77 15.53 15.56 9,080 -0.21(-1.32%)
Jun 27, 2006 15.96 15.96 15.65 15.77 11,574 -0.14(-0.86%)
Jun 26, 2006 15.80 16.00 15.80 15.91 10,338 +0.26(+1.65%)
Jun 23, 2006 15.78 15.83 15.65 15.65 10,987 -0.29(-1.84%)
Jun 22, 2006 15.91 15.94 15.80 15.94 3,492 +0.14(+0.86%)
Jun 21, 2006 16.16 16.19 15.78 15.80 20,857 -0.44(-2.73%)
Jun 20, 2006 16.56 16.56 15.83 16.25 20,366 +0.21(+1.34%)
Jun 19, 2006 17.10 17.10 15.79 16.03 42,667 -1.22(-7.05%)
Jun 16, 2006 17.23 17.27 17.10 17.25 2,963 +0.16(+0.92%)
Jun 15, 2006 17.49 17.49 17.00 17.09 23,840 -0.16(-0.91%)
Jun 14, 2006 17.52 17.79 17.18 17.25 19,708 -0.72(-3.98%)
Jun 13, 2006 17.97 17.97 17.75 17.97 12,356 +0.00(+0.00%)
Jun 12, 2006 17.97 17.97 17.69 17.97 24,769 +0.21(+1.21%)
Jun 09, 2006 17.43 18.07 17.26 17.75 46,900 +0.74(+4.33%)
Jun 08, 2006 16.27 17.04 16.18 17.01 33,302 +0.94(+5.83%)
Jun 07, 2006 15.81 16.46 15.81 16.08 38,748 +0.33(+2.09%)
Jun 06, 2006 15.75 15.76 15.70 15.75 4,470 +0.00(+0.00%)
Jun 05, 2006 15.75 15.76 15.68 15.75 2,235 -0.11(-0.68%)
Jun 02, 2006 15.78 15.92 15.75 15.85 27,300 +0.10(+0.64%)
Jun 01, 2006 15.82 15.82 15.75 15.75 20,210 -0.06(-0.41%)
May 31, 2006 15.78 15.82 15.78 15.82 15,732 +0.14(+0.87%)
May 30, 2006 15.75 15.83 15.47 15.68 18,857 -0.01(-0.05%)
May 26, 2006 15.64 15.74 15.64 15.69 9,459 +0.16(+1.06%)
May 25, 2006 15.76 15.80 15.51 15.53 12,967 -0.16(-1.05%)
May 24, 2006 15.73 15.73 15.62 15.69 558 +0.12(+0.78%)
May 23, 2006 15.70 15.82 15.54 15.57 6,588 -0.21(-1.36%)
May 22, 2006 15.68 15.82 15.47 15.78 26,214 +0.10(+0.64%)
May 19, 2006 15.54 15.68 15.54 15.68 8,941 -0.06(-0.41%)
May 18, 2006 15.57 15.75 15.57 15.75 3,561 +0.11(+0.73%)
May 17, 2006 15.60 15.68 15.54 15.63 1,810 +0.04(+0.28%)
May 16, 2006 15.61 15.67 15.46 15.59 5,512 -0.05(-0.32%)
May 15, 2006 15.64 15.64 15.64 15.64 139 +0.18(+1.16%)
May 12, 2006 15.05 15.60 15.05 15.46 10,340 +0.37(+2.47%)
May 11, 2006 15.50 15.59 14.98 15.09 75,722 -0.44(-2.86%)
May 10, 2006 15.88 15.88 15.53 15.53 6,216 -0.18(-1.14%)
May 09, 2006 15.78 15.85 15.70 15.71 3,583 +0.09(+0.55%)
May 08, 2006 15.78 15.78 15.63 15.63 2,444 -0.04(-0.27%)
May 05, 2006 15.67 15.75 15.54 15.67 58,007 +0.09(+0.60%)
May 04, 2006 15.53 15.59 15.48 15.58 6,735 -0.01(-0.05%)
May 03, 2006 15.46 15.73 15.46 15.58 1,844 -0.01(-0.09%)
May 02, 2006 15.48 15.60 15.48 15.60 628 +0.03(+0.18%)
May 01, 2006 15.66 15.66 15.35 15.57 9,037 -0.21(-1.36%)
Apr 28, 2006 15.85 15.94 15.78 15.78 24,029 -0.01(-0.09%)
Apr 27, 2006 15.75 15.80 15.75 15.80 698 +0.05(+0.32%)
Apr 26, 2006 15.60 15.83 15.60 15.75 5,157 +0.00(+0.00%)
Apr 25, 2006 15.75 15.75 15.75 15.75 279 +0.00(+0.00%)
Apr 24, 2006 15.91 15.91 15.75 15.75 2,000 -0.04(-0.23%)
Apr 21, 2006 15.61 15.78 15.61 15.78 3,020 -0.04(-0.23%)
Apr 20, 2006 15.73 15.98 15.70 15.82 13,970 -0.09(-0.58%)
Apr 19, 2006 15.80 15.98 15.68 15.91 14,153 +0.16(+1.05%)
Apr 18, 2006 15.47 15.78 15.47 15.75 3,214 +0.29(+1.85%)
Apr 17, 2006 15.32 15.46 15.32 15.46 535 +0.06(+0.42%)
Apr 13, 2006 15.40 15.40 15.40 15.40 139 -0.06(-0.42%)
Apr 12, 2006 15.15 15.46 14.96 15.46 24,182 +0.31(+2.08%)
Apr 11, 2006 15.26 15.39 15.12 15.15 6,580 -0.11(-0.75%)
Apr 10, 2006 15.78 15.78 15.12 15.26 14,198 -0.27(-1.75%)
Apr 07, 2006 15.50 15.53 15.43 15.53 1,397 +0.04(+0.23%)
Apr 06, 2006 15.93 15.93 15.39 15.50 14,551 -0.31(-1.95%)
Apr 05, 2006 15.77 15.88 15.65 15.80 60,104 +0.10(+0.64%)
Apr 04, 2006 15.78 15.78 15.68 15.70 2,298 +0.16(+1.01%)
Apr 03, 2006 15.82 15.82 15.55 15.55 5,836 -0.32(-2.03%)
Mar 31, 2006 15.53 15.87 15.50 15.87 2,577 +0.24(+1.56%)
Mar 30, 2006 15.51 15.63 15.51 15.63 279 +0.02(+0.14%)
Mar 29, 2006 15.74 15.75 15.50 15.60 4,626 +0.08(+0.51%)
Mar 28, 2006 15.53 15.53 15.53 15.53 279 -0.01(-0.05%)
Mar 27, 2006 15.69 15.69 15.53 15.53 2,235 -0.07(-0.46%)
Mar 24, 2006 15.68 15.68 15.60 15.60 4,456 -0.14(-0.86%)
Mar 23, 2006 15.68 15.79 15.68 15.74 6,705 +0.13(+0.83%)
Mar 22, 2006 15.71 15.71 15.61 15.61 279 -0.09(-0.59%)
Mar 21, 2006 15.44 15.82 15.44 15.70 29,029 +0.16(+1.06%)
Mar 20, 2006 15.68 15.68 15.50 15.54 2,514 -0.01(-0.09%)
Mar 17, 2006 15.63 15.63 15.40 15.55 7,544 +0.09(+0.56%)
Mar 16, 2006 15.55 15.60 15.47 15.47 5,352 -0.03(-0.19%)
Mar 15, 2006 15.50 15.75 15.50 15.50 39,157 -0.17(-1.10%)
Mar 14, 2006 15.58 15.75 15.50 15.67 16,832 -0.06(-0.36%)
Mar 13, 2006 15.75 15.75 15.46 15.73 5,623 +0.24(+1.52%)
Mar 10, 2006 15.58 15.75 15.46 15.49 6,323 -0.04(-0.28%)
Mar 09, 2006 15.52 15.53 15.43 15.53 7,144 +0.00(+0.00%)
Mar 08, 2006 15.56 15.70 15.53 15.53 7,408 +0.01(+0.09%)
Mar 07, 2006 15.53 15.53 15.52 15.52 2,933 -0.05(-0.32%)
Mar 06, 2006 15.56 15.60 15.56 15.57 7,544 -0.18(-1.14%)
Mar 03, 2006 15.64 15.75 15.50 15.75 11,744 +0.07(+0.46%)
Mar 02, 2006 15.72 15.72 15.55 15.68 2,861 +0.04(+0.23%)
Mar 01, 2006 15.70 15.70 15.52 15.64 29,319 +0.09(+0.60%)
Feb 28, 2006 15.43 15.69 15.53 15.55 13,901 +0.12(+0.79%)
Feb 27, 2006 15.43 15.66 15.43 15.43 12,922 -0.14(-0.92%)
Feb 24, 2006 15.56 15.66 15.43 15.57 22,362 +0.14(+0.93%)
Feb 23, 2006 15.43 15.43 15.43 15.43 12,713 -0.06(-0.37%)
Feb 22, 2006 15.45 15.57 15.36 15.48 10,551 +0.07(+0.46%)
Feb 21, 2006 15.43 15.57 15.40 15.41 3,450 -0.02(-0.14%)
Feb 17, 2006 15.36 15.45 15.36 15.43 5,029 -0.02(-0.14%)
Feb 16, 2006 15.35 15.45 15.35 15.45 12,713 +0.06(+0.42%)
Feb 15, 2006 15.18 15.39 15.12 15.39 30,266 +0.21(+1.42%)
Feb 14, 2006 15.07 15.17 15.07 15.17 5,128 +0.10(+0.66%)
Feb 13, 2006 15.13 15.14 15.07 15.07 1,117 -0.02(-0.14%)
Feb 10, 2006 15.10 15.10 15.10 15.10 698 -0.04(-0.24%)
Feb 09, 2006 15.07 15.13 15.07 15.13 5,238 +0.05(+0.33%)
Feb 08, 2006 15.15 15.15 15.07 15.08 11,411 -0.11(-0.71%)
Feb 07, 2006 15.10 15.19 15.10 15.19 4,191 +0.02(+0.12%)
Feb 06, 2006 15.13 15.17 15.13 15.17 698 +0.10(+0.64%)
Feb 03, 2006 14.85 15.17 14.85 15.07 52,390 -0.16(-1.03%)
Feb 02, 2006 15.04 15.23 15.03 15.23 15,304 +0.06(+0.38%)
Feb 01, 2006 15.26 15.26 15.10 15.17 454 -0.01(-0.05%)
Jan 31, 2006 15.22 15.22 15.15 15.18 986 -0.03(-0.19%)
Jan 30, 2006 15.27 15.31 15.19 15.21 13,122 -0.05(-0.33%)
Jan 27, 2006 15.28 15.28 15.25 15.26 1,546 +0.01(+0.09%)
Jan 26, 2006 15.25 15.28 15.18 15.25 15,691 +0.00(+0.00%)
Jan 25, 2006 15.21 15.25 15.18 15.25 15,697 +0.06(+0.38%)
Jan 24, 2006 15.18 15.19 15.18 15.19 15,367 +0.05(+0.33%)
Jan 23, 2006 15.14 15.14 15.14 15.14 0 +0.00(+0.00%)
Jan 20, 2006 15.20 15.20 15.14 15.14 1,955 -0.11(-0.70%)
Jan 19, 2006 15.10 15.25 15.10 15.25 7,963 +0.17(+1.14%)
Jan 18, 2006 15.14 15.20 15.07 15.07 7,264 -0.06(-0.43%)
Jan 17, 2006 15.09 15.22 15.09 15.14 2,388 +0.05(+0.33%)
Jan 13, 2006 15.08 15.17 15.08 15.09 1,257 -0.04(-0.24%)
Jan 12, 2006 15.32 15.32 15.12 15.12 2,514 +0.01(+0.05%)
Jan 11, 2006 15.18 15.22 15.10 15.12 5,523 -0.06(-0.38%)
Jan 10, 2006 15.11 15.28 15.11 15.17 6,116 -0.10(-0.67%)
Jan 09, 2006 15.10 15.32 15.10 15.28 11,915 +0.07(+0.44%)
Jan 06, 2006 15.26 15.26 15.21 15.21 279 -0.02(-0.14%)
Jan 05, 2006 15.32 15.32 15.23 15.23 698 +0.04(+0.28%)
Jan 04, 2006 15.25 15.32 15.19 15.19 6,028 -0.26(-1.71%)
Jan 03, 2006 15.19 15.45 15.19 15.45 1,430 -0.05(-0.32%)
Dec 30, 2005 15.47 15.50 15.47 15.50 279 +0.15(+0.98%)
Dec 29, 2005 15.30 15.55 15.18 15.35 6,877 +0.09(+0.56%)
Dec 28, 2005 15.30 15.50 15.27 15.27 4,191 -0.09(-0.56%)
Dec 27, 2005 15.28 15.54 15.28 15.35 12,713 +0.13(+0.85%)
Dec 23, 2005 15.28 15.30 15.16 15.22 2,933 -0.09(-0.61%)
Dec 22, 2005 15.06 15.32 15.06 15.32 4,135 +0.11(+0.75%)
Dec 21, 2005 15.39 15.39 15.20 15.20 3,213 -0.19(-1.25%)
Dec 20, 2005 15.40 15.40 15.40 15.40 279 -0.15(-0.97%)
Dec 19, 2005 15.34 15.55 15.33 15.55 16,071 +0.19(+1.21%)
Dec 16, 2005 15.13 15.57 14.90 15.36 24,244 +0.05(+0.33%)
Dec 15, 2005 15.27 15.31 15.12 15.31 13,415 -0.06(-0.42%)
Dec 14, 2005 15.28 15.38 15.14 15.38 8,017 +0.06(+0.42%)
Dec 13, 2005 15.39 15.47 15.29 15.31 3,447 -0.11(-0.74%)
Dec 12, 2005 15.45 15.73 15.29 15.43 33,273 +0.24(+1.60%)
Dec 09, 2005 15.39 15.43 15.17 15.18 6,647 -0.26(-1.67%)
Dec 08, 2005 15.29 15.54 15.29 15.44 4,226 +0.13(+0.84%)
Dec 07, 2005 15.22 15.46 15.22 15.31 15,706 -0.06(-0.42%)
Dec 06, 2005 15.43 15.58 15.38 15.38 5,702 +0.04(+0.23%)
Dec 05, 2005 15.56 15.68 15.27 15.34 4,260 -0.22(-1.43%)
Dec 02, 2005 15.67 15.78 15.25 15.56 24,653 +0.01(+0.05%)
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.