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 (%)
Apr 30, 2008 14.29 14.29 14.29 14.29 419 +0.32(+2.31%)
Apr 29, 2008 14.02 14.59 13.96 13.97 5,255 -0.06(-0.46%)
Apr 28, 2008 14.03 14.03 14.03 14.03 156 -0.17(-1.21%)
Apr 25, 2008 14.32 14.32 14.20 14.20 284 -0.41(-2.79%)
Apr 24, 2008 14.52 14.61 14.04 14.61 3,566 -0.06(-0.44%)
Apr 23, 2008 14.75 14.75 14.67 14.67 856 -0.47(-3.07%)
Apr 22, 2008 15.14 15.17 14.78 15.14 7,211 +0.00(+0.00%)
Apr 21, 2008 15.14 15.14 15.14 15.14 1,257 -0.04(-0.24%)
Apr 18, 2008 15.04 15.17 15.04 15.17 5,029 +0.14(+0.90%)
Apr 17, 2008 15.04 15.04 15.04 15.04 606 +0.00(+0.00%)
Apr 16, 2008 15.06 15.34 15.04 15.04 2,042 -0.03(-0.19%)
Apr 15, 2008 15.06 15.07 15.06 15.07 481 -0.05(-0.33%)
Apr 14, 2008 15.12 15.12 15.04 15.12 1,197 -0.10(-0.66%)
Apr 11, 2008 15.40 15.93 15.22 15.22 23,399 +0.03(+0.19%)
Apr 10, 2008 15.50 15.75 15.14 15.19 6,749 -0.17(-1.12%)
Apr 09, 2008 15.36 15.36 15.36 15.36 342 -0.03(-0.19%)
Apr 08, 2008 15.40 15.53 15.06 15.39 2,374 +0.35(+2.33%)
Apr 07, 2008 15.51 15.51 15.04 15.04 3,447 -0.04(-0.29%)
Apr 04, 2008 15.14 15.25 15.07 15.08 7,704 -0.22(-1.45%)
Apr 03, 2008 15.30 15.30 15.30 15.30 698 -0.43(-2.73%)
Apr 02, 2008 15.73 15.75 15.53 15.73 6,723 +0.16(+1.06%)
Apr 01, 2008 15.75 15.75 15.57 15.57 4,740 -0.02(-0.14%)
Mar 31, 2008 15.11 15.59 15.11 15.59 838 +0.13(+0.83%)
Mar 28, 2008 15.39 15.46 15.03 15.46 5,018 +0.29(+1.89%)
Mar 27, 2008 14.52 15.75 14.52 15.17 10,431 +0.54(+3.67%)
Mar 26, 2008 14.67 14.67 14.22 14.64 6,318 -0.04(-0.24%)
Mar 25, 2008 14.67 14.67 14.67 14.67 1,246 +0.37(+2.59%)
Mar 24, 2008 14.17 14.62 14.17 14.30 6,172 -0.01(-0.09%)
Mar 21, 2008 14.32 14.32 14.32 14.32 139 +0.00(+0.00%)
Mar 20, 2008 14.32 14.32 14.32 14.32 139 +0.18(+1.27%)
Mar 19, 2008 14.30 14.42 14.14 14.14 1,601 +0.18(+1.28%)
Mar 18, 2008 13.99 13.99 13.96 13.96 1,852 +0.00(+0.00%)
Mar 17, 2008 14.02 14.02 13.96 13.96 1,955 -0.57(-3.94%)
Mar 14, 2008 14.53 14.53 14.53 14.53 413 -0.25(-1.70%)
Mar 13, 2008 14.86 14.88 14.78 14.78 7,060 +0.13(+0.88%)
Mar 12, 2008 14.02 15.02 14.02 14.65 6,954 +0.67(+4.76%)
Mar 11, 2008 14.14 15.03 13.99 13.99 25,015 -0.15(-1.06%)
Mar 10, 2008 14.24 14.24 13.99 14.14 14,490 -0.04(-0.25%)
Mar 07, 2008 14.24 14.24 14.06 14.17 4,330 +0.00(+0.00%)
Mar 06, 2008 14.24 14.24 14.17 14.17 6,204 -0.11(-0.80%)
Mar 05, 2008 14.29 14.29 14.29 14.29 157 +0.04(+0.30%)
Mar 04, 2008 14.09 14.24 14.09 14.24 2,479 +0.11(+0.76%)
Mar 03, 2008 13.99 14.14 13.99 14.14 3,129 +0.17(+1.23%)
Feb 29, 2008 14.32 14.40 13.96 13.97 11,902 -0.18(-1.27%)
Feb 28, 2008 14.14 14.28 14.14 14.14 2,071 +0.16(+1.13%)
Feb 27, 2008 14.32 14.32 13.99 13.99 6,120 -0.04(-0.26%)
Feb 26, 2008 14.40 14.42 13.99 14.02 4,917 -0.24(-1.66%)
Feb 25, 2008 14.32 14.32 13.94 14.26 26,201 +0.23(+1.63%)
Feb 22, 2008 14.03 14.03 14.03 14.03 1,117 -0.39(-2.68%)
Feb 21, 2008 14.42 14.42 14.42 14.42 139 +0.39(+2.76%)
Feb 20, 2008 14.04 14.04 13.99 14.03 25,359 +0.01(+0.10%)
Feb 19, 2008 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Feb 18, 2008 14.42 14.42 14.02 14.02 1,596 +0.00(+0.00%)
Feb 15, 2008 14.42 14.42 14.02 14.02 1,596 +0.01(+0.05%)
Feb 14, 2008 14.01 14.01 14.01 14.01 279 -0.42(-2.88%)
Feb 13, 2008 14.42 14.42 14.42 14.42 417 +0.25(+1.77%)
Feb 12, 2008 14.65 14.65 14.09 14.17 26,511 +0.19(+1.33%)
Feb 11, 2008 14.14 14.14 13.96 13.99 2,110 +0.02(+0.15%)
Feb 08, 2008 13.76 13.97 13.76 13.97 803 -0.22(-1.56%)
Feb 07, 2008 14.34 14.34 14.19 14.19 983 -0.45(-3.09%)
Feb 06, 2008 15.00 15.00 14.64 14.64 698 -0.06(-0.38%)
Feb 05, 2008 14.67 14.70 14.62 14.70 2,849 +0.38(+2.65%)
Feb 04, 2008 14.32 14.32 14.06 14.32 5,618 -0.34(-2.34%)
Feb 01, 2008 14.89 15.07 14.66 14.66 9,599 +0.58(+4.12%)
Jan 31, 2008 13.71 14.08 13.71 14.08 10,952 +0.33(+2.39%)
Jan 30, 2008 14.92 14.92 13.71 13.75 15,402 -0.35(-2.49%)
Jan 29, 2008 14.10 14.10 14.10 14.10 1,065 +0.06(+0.46%)
Jan 28, 2008 14.04 14.04 14.04 14.04 2,794 +0.01(+0.05%)
Jan 25, 2008 13.96 14.03 13.87 14.03 2,686 +0.06(+0.46%)
Jan 24, 2008 14.42 14.42 13.92 13.97 5,958 -1.17(-7.75%)
Jan 23, 2008 14.50 15.14 13.60 15.14 6,682 +0.63(+4.34%)
Jan 22, 2008 14.50 15.33 14.50 14.51 3,975 +0.01(+0.05%)
Jan 21, 2008 14.51 14.72 14.50 14.50 7,817 +0.00(+0.00%)
Jan 18, 2008 14.51 14.72 14.50 14.50 7,817 -0.19(-1.27%)
Jan 17, 2008 14.50 14.69 14.50 14.69 698 +0.19(+1.28%)
Jan 16, 2008 14.75 14.75 14.50 14.50 4,207 -0.17(-1.17%)
Jan 15, 2008 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Jan 14, 2008 14.70 14.70 14.67 14.67 2,387 -0.04(-0.29%)
Jan 11, 2008 15.01 15.04 14.71 14.72 7,488 -0.33(-2.19%)
Jan 10, 2008 15.23 15.23 14.95 15.05 15,794 -0.16(-1.08%)
Jan 09, 2008 15.65 15.65 15.21 15.21 3,777 -0.43(-2.75%)
Jan 08, 2008 15.59 15.64 15.59 15.64 342 +0.16(+1.06%)
Jan 07, 2008 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Jan 04, 2008 16.28 16.28 15.32 15.48 1,860 -0.46(-2.88%)
Jan 03, 2008 16.59 17.04 15.93 15.93 4,952 -0.77(-4.59%)
Jan 02, 2008 16.64 16.70 15.85 16.70 1,872 +0.29(+1.74%)
Jan 01, 2008 16.46 16.57 16.05 16.41 0 +0.00(+0.00%)
Dec 31, 2007 16.46 16.57 16.05 16.41 2,785 -0.15(-0.91%)
Dec 28, 2007 16.62 16.64 16.56 16.56 1,955 +0.21(+1.31%)
Dec 27, 2007 15.35 16.62 15.33 16.35 3,359 +0.80(+5.16%)
Dec 26, 2007 15.26 15.78 15.26 15.55 419 +0.11(+0.70%)
Dec 24, 2007 15.96 15.96 15.22 15.44 1,135 +0.20(+1.32%)
Dec 21, 2007 15.96 15.96 15.07 15.24 8,723 -0.18(-1.16%)
Dec 20, 2007 15.50 16.18 14.67 15.42 10,480 -0.15(-0.97%)
Dec 19, 2007 16.01 16.01 15.57 15.57 2,933 -0.51(-3.16%)
Dec 18, 2007 16.32 16.38 15.93 16.08 3,073 -0.03(-0.18%)
Dec 17, 2007 15.78 16.39 15.78 16.11 18,783 -0.02(-0.13%)
Dec 14, 2007 16.11 16.35 16.11 16.13 1,676 +0.02(+0.13%)
Dec 13, 2007 16.47 16.47 16.11 16.11 1,357 -0.23(-1.40%)
Dec 12, 2007 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Dec 11, 2007 16.11 16.33 15.83 16.33 2,618 +0.15(+0.93%)
Dec 10, 2007 16.45 16.45 16.06 16.18 2,794 +0.17(+1.07%)
Dec 07, 2007 15.83 16.02 15.75 16.01 1,606 +0.11(+0.67%)
Dec 06, 2007 15.78 15.91 15.78 15.91 438 -0.20(-1.24%)
Dec 05, 2007 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Dec 04, 2007 16.11 16.11 16.11 16.11 920 +0.01(+0.09%)
Dec 03, 2007 15.57 16.11 15.57 16.09 2,305 +0.32(+2.00%)
Nov 30, 2007 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Nov 29, 2007 15.75 15.78 15.73 15.78 5,867 +0.00(+0.00%)
Nov 28, 2007 16.05 16.11 15.43 15.78 5,381 +0.19(+1.19%)
Nov 27, 2007 15.73 15.75 15.25 15.59 5,114 +0.04(+0.28%)
Nov 26, 2007 15.89 15.89 15.42 15.55 7,113 +0.15(+0.98%)
Nov 23, 2007 15.17 15.66 15.03 15.40 1,606 -0.34(-2.14%)
Nov 21, 2007 15.75 15.75 15.30 15.73 9,376 -0.01(-0.09%)
Nov 20, 2007 15.30 15.94 15.30 15.75 24,353 +0.04(+0.27%)
Nov 19, 2007 15.50 15.83 15.33 15.70 18,270 +0.23(+1.48%)
Nov 16, 2007 15.75 15.75 15.48 15.48 2,025 -0.31(-1.99%)
Nov 15, 2007 15.48 15.79 15.48 15.79 1,257 -0.17(-1.08%)
Nov 14, 2007 16.14 16.21 15.60 15.96 2,863 -0.19(-1.15%)
Nov 13, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Nov 12, 2007 15.97 16.15 15.97 16.15 558 +0.10(+0.62%)
Nov 09, 2007 16.13 16.13 16.03 16.05 979 +0.05(+0.31%)
Nov 08, 2007 16.07 16.07 16.00 16.00 279 +0.11(+0.68%)
Nov 07, 2007 15.75 15.98 15.57 15.89 12,415 +0.23(+1.46%)
Nov 06, 2007 15.59 15.66 15.52 15.66 2,968 +0.18(+1.16%)
Nov 05, 2007 15.48 15.48 15.48 15.48 977 -0.14(-0.87%)
Nov 02, 2007 16.02 16.02 15.62 15.62 558 -0.38(-2.37%)
Nov 01, 2007 16.13 16.13 16.00 16.00 279 +0.16(+1.04%)
Oct 31, 2007 15.87 16.02 15.83 15.83 1,832 -0.36(-2.21%)
Oct 30, 2007 16.19 16.19 16.19 16.19 0 +0.00(+0.00%)
Oct 29, 2007 16.33 16.33 16.19 16.19 558 +0.18(+1.12%)
Oct 26, 2007 15.93 16.01 15.93 16.01 659 +0.03(+0.21%)
Oct 25, 2007 15.98 15.98 15.98 15.98 139 -0.13(-0.83%)
Oct 24, 2007 16.21 16.21 16.11 16.11 558 +0.01(+0.04%)
Oct 23, 2007 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Oct 22, 2007 16.11 16.11 16.11 16.11 1,257 +0.06(+0.36%)
Oct 19, 2007 16.30 16.30 16.05 16.05 3,791 -0.38(-2.31%)
Oct 18, 2007 16.37 16.43 16.33 16.43 1,257 +0.11(+0.70%)
Oct 17, 2007 16.31 16.61 15.95 16.31 4,259 +0.01(+0.04%)
Oct 16, 2007 15.91 16.31 15.83 16.31 1,865 +0.42(+2.66%)
Oct 15, 2007 15.73 15.88 15.73 15.88 1,117 +0.16(+1.00%)
Oct 12, 2007 15.75 15.75 15.55 15.73 2,794 -0.02(-0.14%)
Oct 11, 2007 15.68 15.75 15.68 15.75 3,069 +0.07(+0.46%)
Oct 10, 2007 15.88 15.88 15.66 15.68 6,886 +0.06(+0.41%)
Oct 09, 2007 15.52 15.77 15.47 15.61 5,392 -0.31(-1.98%)
Oct 08, 2007 16.08 16.11 15.93 15.93 1,117 +0.14(+0.86%)
Oct 05, 2007 15.95 15.95 15.79 15.79 349 -0.11(-0.72%)
Oct 04, 2007 15.91 15.91 15.91 15.91 139 -0.02(-0.13%)
Oct 03, 2007 15.91 15.93 15.80 15.93 838 +0.18(+1.14%)
Oct 02, 2007 15.83 15.83 15.63 15.75 488 +0.00(+0.00%)
Oct 01, 2007 15.75 15.75 15.73 15.75 4,247 +0.00(+0.00%)
Sep 28, 2007 15.73 15.75 15.70 15.75 558 +0.01(+0.05%)
Sep 27, 2007 15.75 15.75 15.13 15.74 18,755 +0.01(+0.09%)
Sep 26, 2007 15.76 15.76 15.73 15.73 838 -0.04(-0.27%)
Sep 25, 2007 15.77 15.77 15.77 15.77 349 -0.05(-0.32%)
Sep 24, 2007 15.49 15.82 15.49 15.82 4,610 -0.06(-0.36%)
Sep 21, 2007 15.53 15.91 15.53 15.88 2,036 +0.14(+0.86%)
Sep 20, 2007 15.75 15.81 15.72 15.74 4,794 -0.01(-0.05%)
Sep 19, 2007 15.71 15.75 15.71 15.75 698 +0.04(+0.27%)
Sep 18, 2007 15.97 15.97 15.53 15.70 18,305 -0.62(-3.81%)
Sep 17, 2007 15.50 16.33 15.50 16.33 7,201 +0.72(+4.58%)
Sep 14, 2007 15.50 15.63 15.50 15.61 1,117 -0.12(-0.77%)
Sep 13, 2007 15.43 15.73 15.43 15.73 8,242 +0.18(+1.15%)
Sep 12, 2007 15.50 15.76 15.48 15.55 7,510 -0.38(-2.38%)
Sep 11, 2007 16.41 16.41 15.93 15.93 1,017 -0.46(-2.79%)
Sep 10, 2007 16.36 16.39 16.03 16.39 5,074 +0.05(+0.31%)
Sep 07, 2007 16.14 16.38 16.14 16.34 8,671 +0.39(+2.42%)
Sep 06, 2007 15.78 16.71 15.75 15.96 3,878 +0.15(+0.95%)
Sep 05, 2007 16.11 16.11 15.74 15.80 4,156 -0.38(-2.34%)
Sep 04, 2007 16.13 16.28 15.82 16.18 5,238 -0.01(-0.04%)
Aug 31, 2007 16.28 16.46 16.19 16.19 923 -0.07(-0.44%)
Aug 30, 2007 16.26 16.28 16.14 16.26 2,514 +0.20(+1.25%)
Aug 29, 2007 15.97 16.38 15.78 16.06 3,826 +0.31(+2.00%)
Aug 28, 2007 15.75 15.77 15.56 15.75 6,545 -0.01(-0.09%)
Aug 27, 2007 15.72 15.76 15.40 15.76 4,776 +0.08(+0.50%)
Aug 24, 2007 15.59 15.82 15.59 15.68 6,957 -0.09(-0.54%)
Aug 23, 2007 15.77 16.03 15.70 15.77 5,734 -0.03(-0.18%)
Aug 22, 2007 15.88 15.88 15.75 15.80 3,436 -0.12(-0.76%)
Aug 21, 2007 15.81 15.92 15.58 15.92 2,374 +0.17(+1.09%)
Aug 20, 2007 15.50 15.93 15.50 15.75 3,290 +0.18(+1.15%)
Aug 17, 2007 15.91 15.91 15.57 15.57 4,839 -0.18(-1.14%)
Aug 16, 2007 15.78 15.78 15.72 15.75 10,758 -0.16(-0.99%)
Aug 15, 2007 15.93 15.93 15.41 15.91 1,123 +0.01(+0.09%)
Aug 14, 2007 15.75 15.93 15.12 15.89 3,827 +0.32(+2.07%)
Aug 13, 2007 15.60 15.80 15.05 15.57 20,236 -0.04(-0.23%)
Aug 10, 2007 15.43 15.80 15.43 15.60 6,750 -0.01(-0.05%)
Aug 09, 2007 15.56 15.75 15.50 15.61 3,179 -0.77(-4.72%)
Aug 08, 2007 16.41 16.43 16.26 16.38 3,372 -0.11(-0.65%)
Aug 07, 2007 15.72 16.49 15.72 16.49 3,136 +0.31(+1.95%)
Aug 06, 2007 16.09 16.18 15.82 16.18 4,051 +0.26(+1.66%)
Aug 03, 2007 15.91 16.23 15.85 15.91 4,202 +0.01(+0.04%)
Aug 02, 2007 15.75 15.98 15.75 15.91 2,944 +0.09(+0.59%)
Aug 01, 2007 16.13 16.19 15.60 15.81 11,331 -0.25(-1.56%)
Jul 31, 2007 16.19 16.33 15.92 16.06 7,194 -0.19(-1.19%)
Jul 30, 2007 16.47 17.29 16.18 16.26 7,110 -0.28(-1.69%)
Jul 27, 2007 16.77 16.77 16.47 16.54 1,438 -0.30(-1.79%)
Jul 26, 2007 17.27 17.27 16.84 16.84 4,571 -0.66(-3.78%)
Jul 25, 2007 17.76 17.76 17.32 17.50 3,002 -0.29(-1.63%)
Jul 24, 2007 17.69 17.85 17.52 17.79 11,413 +0.32(+1.82%)
Jul 23, 2007 17.24 17.54 17.11 17.47 12,022 +0.36(+2.11%)
Jul 20, 2007 16.76 17.32 16.76 17.11 21,437 -0.06(-0.38%)
Jul 19, 2007 16.84 17.36 16.84 17.17 5,322 +0.27(+1.61%)
Jul 18, 2007 17.15 17.15 16.90 16.90 3,934 -0.32(-1.87%)
Jul 17, 2007 17.37 17.37 17.04 17.22 1,816 +0.14(+0.80%)
Jul 16, 2007 17.11 17.25 17.04 17.09 5,433 -0.02(-0.13%)
Jul 13, 2007 16.92 17.11 16.84 17.11 4,889 +0.39(+2.36%)
Jul 12, 2007 16.66 16.77 16.66 16.71 17,046 -0.11(-0.64%)
Jul 11, 2007 16.82 16.85 16.76 16.82 9,884 +0.00(+0.00%)
Jul 10, 2007 17.03 17.04 16.82 16.82 15,487 -0.12(-0.72%)
Jul 09, 2007 17.11 17.19 16.83 16.94 8,181 -0.29(-1.70%)
Jul 06, 2007 17.11 17.27 17.11 17.24 3,143 +0.11(+0.67%)
Jul 05, 2007 17.06 17.18 16.97 17.12 2,794 +0.06(+0.38%)
Jul 03, 2007 16.96 17.06 16.84 17.06 27,803 +0.16(+0.97%)
Jul 02, 2007 16.55 16.93 16.55 16.89 15,604 +0.44(+2.70%)
Jun 29, 2007 15.96 16.68 15.96 16.45 17,986 +0.42(+2.64%)
Jun 28, 2007 16.35 16.35 15.76 16.03 9,273 -0.26(-1.58%)
Jun 27, 2007 16.29 16.29 16.12 16.28 3,650 +0.06(+0.35%)
Jun 26, 2007 16.16 16.23 16.16 16.23 558 +0.13(+0.80%)
Jun 25, 2007 16.11 16.11 16.10 16.10 3,911 +0.09(+0.58%)
Jun 22, 2007 16.11 16.14 16.01 16.01 6,782 -0.56(-3.37%)
Jun 21, 2007 16.56 16.56 16.50 16.56 558 +0.13(+0.78%)
Jun 20, 2007 16.40 16.54 16.40 16.43 977 -0.04(-0.22%)
Jun 19, 2007 16.45 16.56 16.45 16.47 1,257 +0.06(+0.39%)
Jun 18, 2007 16.31 16.50 16.19 16.41 8,102 +0.37(+2.32%)
Jun 15, 2007 16.07 16.41 15.93 16.03 5,727 -0.04(-0.22%)
Jun 14, 2007 16.32 16.32 15.93 16.07 13,271 -0.39(-2.35%)
Jun 13, 2007 16.38 16.54 16.38 16.46 977 +0.14(+0.83%)
Jun 12, 2007 16.33 16.46 16.32 16.32 4,330 -0.14(-0.83%)
Jun 11, 2007 16.64 16.64 16.36 16.46 3,484 -0.24(-1.46%)
Jun 08, 2007 16.66 16.70 16.61 16.70 2,654 +0.11(+0.65%)
Jun 07, 2007 16.64 16.64 16.59 16.59 838 +0.02(+0.13%)
Jun 06, 2007 16.51 16.62 16.51 16.57 1,592 -0.16(-0.98%)
Jun 05, 2007 16.74 16.74 16.74 16.74 233 +0.01(+0.08%)
Jun 04, 2007 16.56 16.72 16.50 16.72 3,426 +0.23(+1.39%)
Jun 01, 2007 16.59 16.61 16.47 16.49 1,802 -0.14(-0.86%)
May 31, 2007 16.67 16.67 16.30 16.64 4,068 +0.21(+1.26%)
May 30, 2007 16.36 16.47 16.36 16.43 1,327 -0.05(-0.30%)
May 29, 2007 16.45 16.57 16.44 16.48 1,953 +0.04(+0.25%)
May 25, 2007 16.74 16.74 16.37 16.44 2,837 +0.05(+0.31%)
May 24, 2007 16.38 16.38 16.21 16.38 5,867 +0.12(+0.75%)
May 23, 2007 16.28 16.38 16.25 16.26 3,839 -0.21(-1.26%)
May 22, 2007 16.41 16.47 16.41 16.47 561 -0.04(-0.22%)
May 21, 2007 16.50 16.51 16.41 16.51 1,466 -0.04(-0.26%)
May 18, 2007 16.56 16.56 16.51 16.55 2,374 -0.09(-0.52%)
May 17, 2007 16.74 16.82 16.64 16.64 2,697 -0.04(-0.21%)
May 16, 2007 16.89 16.89 16.55 16.67 4,416 -0.22(-1.31%)
May 15, 2007 17.29 17.37 16.74 16.89 10,023 -0.22(-1.30%)
May 14, 2007 17.29 17.29 17.11 17.11 3,646 -0.28(-1.60%)
May 11, 2007 17.49 17.49 17.39 17.39 698 -0.14(-0.78%)
May 10, 2007 17.79 17.84 17.52 17.53 5,588 -0.01(-0.04%)
May 09, 2007 17.54 17.54 17.54 17.54 1,117 +0.00(+0.00%)
May 08, 2007 17.21 17.54 17.21 17.54 4,290 +0.28(+1.62%)
May 07, 2007 17.32 17.34 17.26 17.26 558 -0.18(-1.03%)
May 04, 2007 17.68 17.70 17.44 17.44 27,513 -0.36(-2.01%)
May 03, 2007 18.00 18.07 17.79 17.79 17,328 -0.31(-1.74%)
May 02, 2007 17.72 18.14 17.72 18.11 11,065 +0.40(+2.26%)
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.