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, 2010 13.68 13.84 13.07 13.27 28,815 -0.46(-3.32%)
Apr 29, 2010 13.59 13.74 13.40 13.72 16,050 +0.20(+1.50%)
Apr 28, 2010 13.62 13.72 13.45 13.52 11,623 +0.01(+0.05%)
Apr 27, 2010 13.73 13.78 13.43 13.51 16,937 -0.27(-1.94%)
Apr 26, 2010 13.68 13.89 13.61 13.78 18,377 -0.02(-0.16%)
Apr 23, 2010 13.72 13.85 13.60 13.80 20,625 -0.03(-0.21%)
Apr 22, 2010 13.57 13.83 13.48 13.83 22,111 +0.14(+1.00%)
Apr 21, 2010 13.50 13.71 13.49 13.69 23,864 +0.14(+1.01%)
Apr 20, 2010 13.27 13.63 13.27 13.56 11,005 +0.15(+1.13%)
Apr 19, 2010 13.20 13.45 13.19 13.40 10,032 +0.18(+1.37%)
Apr 16, 2010 13.48 13.49 13.17 13.22 20,057 -0.25(-1.82%)
Apr 15, 2010 13.37 13.47 13.20 13.47 11,277 +0.05(+0.38%)
Apr 14, 2010 13.32 13.66 13.07 13.42 21,156 +0.19(+1.42%)
Apr 13, 2010 13.66 13.66 13.14 13.23 13,085 -0.24(-1.77%)
Apr 12, 2010 13.43 13.62 13.32 13.47 8,837 +0.01(+0.11%)
Apr 09, 2010 13.61 13.69 13.41 13.45 7,974 -0.20(-1.43%)
Apr 08, 2010 13.69 13.71 13.45 13.65 22,142 -0.01(-0.05%)
Apr 07, 2010 13.47 13.68 13.37 13.66 32,198 +0.12(+0.91%)
Apr 06, 2010 13.33 13.54 13.32 13.53 17,728 +0.12(+0.86%)
Apr 05, 2010 12.99 13.42 12.70 13.42 38,133 +0.34(+2.60%)
Apr 01, 2010 13.13 13.08 13.08 13.08 14,954 -0.03(-0.22%)
Mar 31, 2010 13.12 13.30 12.90 13.11 30,235 -0.12(-0.93%)
Mar 30, 2010 13.25 13.27 13.07 13.23 18,080 -0.01(-0.11%)
Mar 29, 2010 13.19 13.26 13.05 13.24 11,699 +0.03(+0.22%)
Mar 26, 2010 13.24 13.24 13.07 13.22 16,437 -0.02(-0.16%)
Mar 25, 2010 13.14 13.29 13.01 13.24 16,379 +0.14(+1.10%)
Mar 24, 2010 13.13 13.14 13.00 13.09 17,174 -0.05(-0.38%)
Mar 23, 2010 13.01 13.20 12.89 13.14 16,158 -0.07(-0.55%)
Mar 22, 2010 13.06 13.31 12.89 13.22 31,248 +0.02(+0.16%)
Mar 19, 2010 13.00 13.20 12.85 13.19 44,316 +0.27(+2.07%)
Mar 18, 2010 13.36 13.40 12.88 12.93 29,069 -0.21(-1.59%)
Mar 17, 2010 13.30 13.30 13.11 13.14 23,942 -0.18(-1.36%)
Mar 16, 2010 13.21 13.32 13.05 13.32 11,404 +0.12(+0.88%)
Mar 15, 2010 12.99 13.27 12.93 13.20 16,717 -0.03(-0.22%)
Mar 12, 2010 13.18 13.33 13.00 13.23 22,979 -0.01(-0.11%)
Mar 11, 2010 13.31 13.60 12.80 13.24 30,651 -0.16(-1.18%)
Mar 10, 2010 13.53 13.72 13.23 13.40 20,382 -0.16(-1.17%)
Mar 09, 2010 13.36 13.56 13.24 13.56 44,479 +0.12(+0.86%)
Mar 08, 2010 13.19 13.47 13.01 13.45 25,300 +0.07(+0.54%)
Mar 05, 2010 13.06 13.37 12.96 13.37 22,986 +0.27(+2.04%)
Mar 04, 2010 12.75 13.11 12.58 13.11 28,576 +0.40(+3.13%)
Mar 03, 2010 12.47 12.72 12.23 12.71 27,654 +0.32(+2.62%)
Mar 02, 2010 12.14 12.39 11.94 12.39 31,082 +0.30(+2.45%)
Mar 01, 2010 12.60 12.82 12.04 12.09 108,662 -0.46(-3.68%)
Feb 26, 2010 12.46 12.64 12.39 12.55 23,762 +0.06(+0.52%)
Feb 25, 2010 12.44 12.58 12.31 12.49 18,017 -0.12(-0.92%)
Feb 24, 2010 12.37 12.61 12.18 12.60 28,544 +0.30(+2.47%)
Feb 23, 2010 12.25 12.46 12.17 12.30 24,566 +0.04(+0.29%)
Feb 22, 2010 11.76 12.41 11.76 12.26 40,038 +0.50(+4.24%)
Feb 19, 2010 11.74 11.91 11.60 11.76 15,915 +0.03(+0.25%)
Feb 18, 2010 11.44 11.74 11.44 11.74 9,242 +0.07(+0.62%)
Feb 17, 2010 11.48 11.74 11.36 11.66 24,549 +0.16(+1.38%)
Feb 16, 2010 11.28 11.64 11.28 11.50 22,657 +0.27(+2.38%)
Feb 12, 2010 11.39 11.24 11.24 11.24 14,539 -0.23(-2.02%)
Feb 11, 2010 11.38 11.60 11.21 11.47 23,808 +0.11(+0.95%)
Feb 10, 2010 11.12 11.50 11.05 11.36 16,634 +0.20(+1.81%)
Feb 09, 2010 11.24 11.40 11.01 11.16 21,384 +0.01(+0.13%)
Feb 08, 2010 11.50 11.50 11.12 11.14 19,524 -0.40(-3.50%)
Feb 05, 2010 11.33 11.55 11.33 11.55 22,275 +0.21(+1.85%)
Feb 04, 2010 11.40 11.50 11.27 11.34 31,816 -0.01(-0.13%)
Feb 03, 2010 11.34 11.55 11.16 11.35 23,378 +0.00(+0.00%)
Feb 02, 2010 11.62 11.77 11.35 11.35 28,646 -0.26(-2.28%)
Feb 01, 2010 11.55 11.63 11.46 11.62 23,141 +0.16(+1.37%)
Jan 29, 2010 11.27 11.62 11.07 11.46 30,475 +0.19(+1.65%)
Jan 28, 2010 11.07 11.27 10.79 11.27 32,335 +0.29(+2.67%)
Jan 27, 2010 10.90 11.02 10.89 10.98 17,659 +0.05(+0.46%)
Jan 26, 2010 10.84 11.09 10.83 10.93 9,117 +0.08(+0.73%)
Jan 25, 2010 10.97 11.09 10.82 10.85 15,412 -0.05(-0.46%)
Jan 22, 2010 10.83 11.17 10.75 10.90 15,938 +0.09(+0.86%)
Jan 21, 2010 11.17 11.17 10.78 10.81 41,167 -0.31(-2.83%)
Jan 20, 2010 10.87 11.29 10.77 11.12 19,318 +0.17(+1.57%)
Jan 19, 2010 10.77 11.09 10.77 10.95 30,691 +0.21(+2.00%)
Jan 15, 2010 10.72 10.74 10.74 10.74 35,903 +0.07(+0.67%)
Jan 14, 2010 11.04 11.09 10.62 10.67 80,975 -0.23(-2.10%)
Jan 13, 2010 11.08 11.18 10.82 10.89 27,323 -0.14(-1.23%)
Jan 12, 2010 11.09 11.28 10.87 11.03 44,205 -0.09(-0.77%)
Jan 11, 2010 11.27 11.30 10.98 11.12 14,548 -0.09(-0.83%)
Jan 08, 2010 10.69 11.31 10.45 11.21 71,696 +0.50(+4.68%)
Jan 07, 2010 10.79 10.97 10.65 10.71 28,813 -0.06(-0.60%)
Jan 06, 2010 11.01 11.16 10.69 10.77 32,092 -0.28(-2.53%)
Jan 05, 2010 10.97 11.42 10.94 11.05 41,204 +0.03(+0.26%)
Jan 04, 2010 10.74 11.07 10.74 11.02 66,601 +0.22(+2.05%)
Dec 31, 2009 10.81 10.80 10.80 10.80 26,264 -0.06(-0.59%)
Dec 30, 2009 10.90 10.99 10.74 10.87 33,836 -0.05(-0.46%)
Dec 29, 2009 11.25 11.25 10.74 10.92 33,129 -0.33(-2.93%)
Dec 28, 2009 10.88 11.25 10.88 11.25 13,963 +0.20(+1.81%)
Dec 24, 2009 11.12 11.15 11.04 11.04 3,058 -0.09(-0.77%)
Dec 23, 2009 10.99 11.25 10.82 11.13 5,430 +0.19(+1.77%)
Dec 22, 2009 11.29 11.34 10.77 10.94 15,961 -0.37(-3.23%)
Dec 21, 2009 11.31 11.35 10.88 11.30 36,499 -0.01(-0.13%)
Dec 18, 2009 10.87 11.34 10.82 11.32 145,498 +0.57(+5.26%)
Dec 17, 2009 10.88 10.98 10.74 10.75 11,796 -0.01(-0.07%)
Dec 16, 2009 10.89 10.89 10.59 10.76 19,695 -0.03(-0.27%)
Dec 15, 2009 10.87 11.00 10.79 10.79 29,603 -0.14(-1.31%)
Dec 14, 2009 10.84 10.99 10.62 10.93 13,915 +0.16(+1.53%)
Dec 11, 2009 10.69 10.80 10.59 10.77 19,837 +0.09(+0.80%)
Dec 10, 2009 10.70 10.88 10.57 10.68 23,030 +0.05(+0.47%)
Dec 09, 2009 10.90 10.90 10.56 10.63 30,494 -0.29(-2.69%)
Dec 08, 2009 10.75 11.01 10.68 10.92 29,580 +0.07(+0.66%)
Dec 07, 2009 11.01 11.04 10.74 10.85 24,382 -0.19(-1.75%)
Dec 04, 2009 10.96 11.07 10.70 11.04 20,808 +0.28(+2.59%)
Dec 03, 2009 10.84 10.95 10.74 10.77 40,416 -0.01(-0.07%)
Dec 02, 2009 10.79 10.81 10.60 10.77 10,889 -0.01(-0.07%)
Dec 01, 2009 10.84 10.84 10.36 10.78 14,545 +0.02(+0.20%)
Nov 30, 2009 10.37 10.92 10.21 10.76 38,109 +0.37(+3.58%)
Nov 27, 2009 10.50 10.89 10.39 10.39 13,010 -0.37(-3.46%)
Nov 25, 2009 10.80 10.99 10.76 10.76 13,541 -0.16(-1.44%)
Nov 24, 2009 10.96 11.03 10.68 10.92 33,169 +0.01(+0.07%)
Nov 23, 2009 10.92 11.09 10.65 10.91 24,015 +0.15(+1.40%)
Nov 20, 2009 10.77 10.94 10.69 10.76 24,308 -0.04(-0.40%)
Nov 19, 2009 10.72 10.94 10.56 10.80 22,070 +0.03(+0.27%)
Nov 18, 2009 11.18 11.22 10.74 10.77 16,666 -0.12(-1.12%)
Nov 17, 2009 11.10 11.10 10.74 10.89 15,268 +0.08(+0.73%)
Nov 16, 2009 10.96 11.27 10.69 10.82 54,814 -0.03(-0.26%)
Nov 13, 2009 10.76 11.01 10.49 10.84 28,508 +0.36(+3.41%)
Nov 12, 2009 11.03 11.03 10.43 10.49 50,894 -0.53(-4.81%)
Nov 11, 2009 10.82 11.32 10.69 11.02 26,074 +0.33(+3.08%)
Nov 10, 2009 10.39 10.84 10.39 10.69 19,040 +0.29(+2.82%)
Nov 09, 2009 10.45 10.72 10.19 10.39 29,885 -0.09(-0.82%)
Nov 06, 2009 10.73 10.88 10.34 10.48 33,129 -0.36(-3.30%)
Nov 05, 2009 11.14 11.24 10.77 10.84 53,692 +0.03(+0.26%)
Nov 04, 2009 11.67 11.77 10.67 10.81 127,896 -0.87(-7.47%)
Nov 03, 2009 11.64 11.77 11.49 11.68 21,993 +0.01(+0.12%)
Nov 02, 2009 11.51 11.88 11.50 11.67 32,293 +0.21(+1.87%)
Oct 30, 2009 11.51 11.77 11.42 11.45 42,662 -0.14(-1.17%)
Oct 29, 2009 11.49 11.61 11.38 11.59 20,004 +0.18(+1.57%)
Oct 28, 2009 11.40 11.63 11.18 11.41 24,288 +0.02(+0.19%)
Oct 27, 2009 11.45 11.76 11.09 11.39 18,998 +0.01(+0.06%)
Oct 26, 2009 11.39 11.78 11.38 11.38 92,734 -0.03(-0.25%)
Oct 23, 2009 11.48 11.86 11.31 11.41 22,333 -0.22(-1.91%)
Oct 22, 2009 11.66 11.82 11.47 11.63 25,620 -0.01(-0.12%)
Oct 21, 2009 12.08 12.43 11.62 11.65 16,508 -0.49(-4.07%)
Oct 20, 2009 12.12 12.22 12.03 12.14 20,099 -0.03(-0.24%)
Oct 19, 2009 12.35 12.44 11.95 12.17 11,257 -0.10(-0.82%)
Oct 16, 2009 12.58 12.67 12.22 12.27 39,839 -0.42(-3.27%)
Oct 15, 2009 12.31 12.90 11.69 12.68 42,463 +0.34(+2.78%)
Oct 14, 2009 12.14 12.64 12.14 12.34 9,878 +0.32(+2.62%)
Oct 13, 2009 12.37 12.37 12.03 12.03 4,083 -0.34(-2.78%)
Oct 12, 2009 12.81 12.90 12.26 12.37 13,291 -0.50(-3.89%)
Oct 09, 2009 12.56 13.06 12.56 12.87 12,045 +0.34(+2.68%)
Oct 08, 2009 12.54 12.86 12.49 12.53 5,300 +0.05(+0.40%)
Oct 07, 2009 12.30 12.51 12.02 12.48 4,140 +0.33(+2.71%)
Oct 06, 2009 12.00 12.15 11.99 12.15 10,359 +0.15(+1.25%)
Oct 05, 2009 11.99 12.33 11.99 12.00 23,742 +0.01(+0.12%)
Oct 02, 2009 12.35 12.99 11.99 11.99 13,062 -0.42(-3.35%)
Oct 01, 2009 12.48 12.75 12.37 12.40 13,446 -0.10(-0.80%)
Sep 30, 2009 12.54 12.85 12.51 12.51 18,700 -0.37(-2.84%)
Sep 29, 2009 12.82 13.19 12.82 12.87 6,601 +0.00(+0.00%)
Sep 28, 2009 12.76 13.00 12.71 12.87 10,043 +0.14(+1.07%)
Sep 25, 2009 12.43 12.88 12.43 12.73 8,524 +0.30(+2.42%)
Sep 24, 2009 12.63 12.63 12.43 12.43 11,499 -0.17(-1.36%)
Sep 23, 2009 13.04 13.22 12.61 12.61 18,618 -0.45(-3.45%)
Sep 22, 2009 12.80 13.28 12.66 13.06 50,926 +0.36(+2.82%)
Sep 21, 2009 12.76 13.00 12.53 12.70 7,092 -0.11(-0.84%)
Sep 18, 2009 12.81 12.93 12.68 12.81 37,731 -0.03(-0.22%)
Sep 17, 2009 12.93 12.93 12.83 12.83 17,766 -0.05(-0.39%)
Sep 16, 2009 12.93 13.03 12.76 12.88 8,450 -0.04(-0.28%)
Sep 15, 2009 12.81 13.06 12.81 12.92 13,432 +0.04(+0.33%)
Sep 14, 2009 12.76 13.01 12.76 12.88 10,593 -0.01(-0.11%)
Sep 11, 2009 12.78 12.95 12.73 12.89 4,555 +0.04(+0.33%)
Sep 10, 2009 12.78 13.06 12.70 12.85 16,884 +0.02(+0.17%)
Sep 09, 2009 12.68 12.97 12.53 12.83 24,678 +0.10(+0.79%)
Sep 08, 2009 12.93 13.00 12.58 12.73 17,500 -0.13(-1.00%)
Sep 04, 2009 12.84 13.08 12.78 12.86 34,607 -0.03(-0.22%)
Sep 03, 2009 12.88 13.04 12.80 12.88 16,848 -0.01(-0.11%)
Sep 02, 2009 12.88 13.15 12.76 12.90 25,996 +0.01(+0.11%)
Sep 01, 2009 12.66 13.01 12.56 12.88 39,561 +0.18(+1.41%)
Aug 31, 2009 12.77 13.24 12.53 12.71 28,607 -0.15(-1.17%)
Aug 28, 2009 12.88 12.92 12.74 12.86 20,307 -0.04(-0.28%)
Aug 27, 2009 12.88 12.96 12.64 12.89 46,439 -0.08(-0.61%)
Aug 26, 2009 12.93 12.99 12.87 12.97 12,732 -0.04(-0.33%)
Aug 25, 2009 13.08 13.08 12.88 13.01 7,007 +0.01(+0.11%)
Aug 24, 2009 13.18 13.19 12.96 13.00 44,540 -0.15(-1.14%)
Aug 21, 2009 13.22 13.59 12.53 13.15 42,815 +0.07(+0.55%)
Aug 20, 2009 13.08 13.08 12.63 13.08 11,100 -0.02(-0.16%)
Aug 19, 2009 12.80 13.17 12.80 13.10 20,164 +0.18(+1.38%)
Aug 18, 2009 12.87 13.16 12.78 12.92 25,217 +0.09(+0.67%)
Aug 17, 2009 12.52 12.85 12.38 12.83 19,284 +0.06(+0.45%)
Aug 14, 2009 13.01 13.01 12.33 12.78 46,553 -0.24(-1.87%)
Aug 13, 2009 13.09 13.24 12.93 13.02 27,120 -0.04(-0.27%)
Aug 12, 2009 12.77 13.10 12.77 13.06 43,299 +0.19(+1.50%)
Aug 11, 2009 12.86 12.96 12.71 12.86 20,582 -0.06(-0.44%)
Aug 10, 2009 12.94 13.01 12.68 12.92 15,766 -0.07(-0.55%)
Aug 07, 2009 12.99 13.05 12.82 12.99 22,805 +0.23(+1.80%)
Aug 06, 2009 12.83 13.24 12.76 12.76 21,823 +0.04(+0.28%)
Aug 05, 2009 13.41 13.41 12.73 12.73 19,157 -0.70(-5.22%)
Aug 04, 2009 13.54 13.55 13.26 13.43 11,958 +0.01(+0.05%)
Aug 03, 2009 13.15 13.46 13.07 13.42 16,623 +0.30(+2.29%)
Jul 31, 2009 13.21 13.40 13.05 13.12 18,583 -0.16(-1.24%)
Jul 30, 2009 13.13 13.29 13.13 13.29 30,335 +0.15(+1.14%)
Jul 29, 2009 13.06 13.18 13.06 13.13 14,837 +0.00(+0.00%)
Jul 28, 2009 13.11 13.21 13.06 13.13 17,775 -0.09(-0.70%)
Jul 27, 2009 13.31 13.32 13.07 13.23 18,097 +0.09(+0.71%)
Jul 24, 2009 13.02 13.29 13.02 13.13 10,479 -0.04(-0.27%)
Jul 23, 2009 13.16 13.34 12.96 13.17 18,528 -0.06(-0.43%)
Jul 22, 2009 13.06 13.23 12.93 13.23 7,627 +0.14(+1.04%)
Jul 21, 2009 13.24 13.24 12.92 13.09 5,943 -0.15(-1.13%)
Jul 20, 2009 13.17 13.31 13.08 13.24 8,649 +0.13(+0.98%)
Jul 17, 2009 13.42 13.45 13.10 13.11 15,806 -0.27(-2.03%)
Jul 16, 2009 13.44 13.46 13.30 13.39 18,471 -0.16(-1.22%)
Jul 15, 2009 13.30 13.56 13.30 13.55 16,248 +0.41(+3.10%)
Jul 14, 2009 13.28 13.59 13.09 13.14 43,046 -0.19(-1.40%)
Jul 13, 2009 13.33 13.44 13.14 13.33 15,311 +0.02(+0.16%)
Jul 10, 2009 13.14 13.31 13.11 13.31 5,924 +0.14(+1.09%)
Jul 09, 2009 13.49 13.52 13.12 13.16 10,297 -0.28(-2.08%)
Jul 08, 2009 13.51 13.56 13.34 13.44 17,463 +0.04(+0.27%)
Jul 07, 2009 13.59 13.60 13.41 13.41 15,796 -0.14(-1.06%)
Jul 06, 2009 13.38 13.60 13.31 13.55 18,622 +0.08(+0.58%)
Jul 02, 2009 13.44 13.60 13.31 13.47 18,696 -0.16(-1.21%)
Jul 01, 2009 13.56 13.64 13.34 13.64 21,501 +0.13(+0.95%)
Jun 30, 2009 13.39 13.60 13.39 13.51 20,155 +0.11(+0.85%)
Jun 29, 2009 13.57 13.57 13.24 13.39 11,982 -0.24(-1.73%)
Jun 26, 2009 13.55 13.63 13.25 13.63 147,602 +0.04(+0.26%)
Jun 25, 2009 13.37 13.59 13.16 13.59 6,283 +0.36(+2.70%)
Jun 24, 2009 13.34 13.38 13.08 13.24 6,960 -0.06(-0.48%)
Jun 23, 2009 13.45 13.52 13.24 13.30 4,079 -0.08(-0.59%)
Jun 22, 2009 13.46 13.60 13.35 13.38 13,605 -0.22(-1.63%)
Jun 19, 2009 13.60 13.66 13.44 13.60 38,589 +0.01(+0.11%)
Jun 18, 2009 13.50 13.60 13.50 13.59 14,800 +0.13(+0.96%)
Jun 17, 2009 13.50 13.60 13.32 13.46 18,732 +0.01(+0.05%)
Jun 16, 2009 13.55 13.55 13.42 13.45 11,356 -0.01(-0.11%)
Jun 15, 2009 13.40 13.56 13.31 13.46 10,888 -0.17(-1.26%)
Jun 12, 2009 13.41 13.64 13.31 13.64 8,361 +0.10(+0.74%)
Jun 11, 2009 13.33 13.60 13.30 13.54 15,465 +0.29(+2.16%)
Jun 10, 2009 13.66 13.66 13.08 13.25 16,792 -0.39(-2.89%)
Jun 09, 2009 13.64 13.67 13.24 13.64 13,102 +0.08(+0.58%)
Jun 08, 2009 13.42 13.66 13.35 13.56 19,077 -0.09(-0.68%)
Jun 05, 2009 13.69 13.71 13.59 13.66 5,378 -0.06(-0.42%)
Jun 04, 2009 13.64 13.71 13.29 13.71 17,520 +0.10(+0.74%)
Jun 03, 2009 13.46 13.64 13.19 13.61 14,650 +0.02(+0.16%)
Jun 02, 2009 13.31 13.67 13.17 13.59 30,834 +0.28(+2.10%)
Jun 01, 2009 13.21 13.48 12.76 13.31 54,803 +0.32(+2.48%)
May 29, 2009 13.02 13.08 12.23 12.99 45,145 +0.02(+0.17%)
May 28, 2009 13.16 13.48 12.73 12.97 30,205 -0.07(-0.55%)
May 27, 2009 13.63 13.64 13.04 13.04 9,260 -0.67(-4.86%)
May 26, 2009 13.18 13.71 13.18 13.71 16,761 +0.56(+4.25%)
May 22, 2009 13.28 13.47 13.11 13.15 9,369 -0.37(-2.70%)
May 21, 2009 13.45 13.64 13.27 13.51 9,744 -0.16(-1.15%)
May 20, 2009 13.71 13.74 13.50 13.67 21,642 +0.04(+0.26%)
May 19, 2009 13.68 13.73 13.41 13.64 13,812 -0.07(-0.52%)
May 18, 2009 13.76 13.78 13.36 13.71 26,391 +0.17(+1.27%)
May 15, 2009 13.71 13.71 13.33 13.54 12,773 -0.21(-1.51%)
May 14, 2009 13.41 13.93 13.07 13.74 27,904 +0.44(+3.34%)
May 13, 2009 13.60 13.81 13.04 13.30 30,772 -0.46(-3.33%)
May 12, 2009 13.72 13.78 13.34 13.76 27,324 +0.15(+1.11%)
May 11, 2009 13.66 13.77 13.41 13.61 9,439 -0.27(-1.96%)
May 08, 2009 13.61 13.95 13.08 13.88 33,881 +0.62(+4.64%)
May 07, 2009 13.94 13.96 12.75 13.26 23,260 -0.48(-3.49%)
May 06, 2009 13.66 13.90 12.96 13.74 12,091 +0.29(+2.13%)
May 05, 2009 13.90 13.96 13.01 13.46 37,186 -0.50(-3.59%)
May 04, 2009 13.94 13.96 13.59 13.96 14,390 +0.11(+0.83%)
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.