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 29, 2005 13.31 13.65 13.24 13.65 38,231 +0.48(+3.61%)
Apr 28, 2005 13.66 13.67 13.13 13.17 11,008 -0.35(-2.57%)
Apr 27, 2005 13.08 13.52 13.08 13.52 7,376 +0.44(+3.39%)
Apr 26, 2005 13.49 13.62 13.03 13.08 18,143 -0.34(-2.56%)
Apr 25, 2005 13.94 13.98 13.39 13.42 17,936 -0.42(-3.00%)
Apr 22, 2005 14.12 14.12 13.84 13.84 14,333 -0.16(-1.13%)
Apr 21, 2005 13.74 14.17 13.74 13.99 50,255 +0.25(+1.82%)
Apr 20, 2005 13.97 14.03 13.74 13.74 20,773 -0.45(-3.20%)
Apr 19, 2005 13.96 14.20 13.92 14.20 13,382 +0.10(+0.69%)
Apr 18, 2005 14.15 14.39 13.99 14.10 24,748 -0.09(-0.66%)
Apr 15, 2005 14.46 14.75 14.12 14.19 40,606 -0.05(-0.35%)
Apr 14, 2005 14.33 14.70 14.24 14.24 26,258 -0.37(-2.55%)
Apr 13, 2005 14.79 14.85 14.46 14.62 14,297 +0.05(+0.32%)
Apr 12, 2005 14.14 14.81 14.14 14.57 17,437 +0.35(+2.49%)
Apr 11, 2005 14.89 14.89 14.15 14.22 11,211 -0.65(-4.38%)
Apr 08, 2005 15.00 15.17 14.87 14.87 11,990 -0.29(-1.94%)
Apr 07, 2005 14.75 15.17 14.75 15.16 6,746 +0.21(+1.44%)
Apr 06, 2005 14.66 15.07 14.66 14.95 3,544 +0.37(+2.55%)
Apr 05, 2005 14.52 14.67 14.42 14.57 21,860 +0.04(+0.30%)
Apr 04, 2005 14.60 14.64 14.44 14.53 10,908 -0.14(-0.98%)
Apr 01, 2005 14.75 14.82 14.57 14.67 20,392 +0.06(+0.39%)
Mar 31, 2005 14.72 14.72 14.37 14.62 20,764 -0.04(-0.24%)
Mar 30, 2005 14.83 14.84 14.37 14.65 13,830 -0.09(-0.63%)
Mar 29, 2005 14.54 14.87 14.54 14.75 8,760 +0.31(+2.18%)
Mar 28, 2005 14.34 14.60 14.34 14.43 24,010 -0.41(-2.75%)
Mar 24, 2005 14.83 14.88 14.77 14.84 6,582 +0.12(+0.83%)
Mar 23, 2005 14.57 14.96 14.52 14.72 35,549 +0.15(+1.03%)
Mar 22, 2005 14.54 14.58 14.44 14.57 2,095 -0.09(-0.64%)
Mar 21, 2005 14.86 14.86 14.66 14.66 3,352 -0.09(-0.63%)
Mar 18, 2005 14.94 14.94 14.75 14.75 39,333 -0.16(-1.06%)
Mar 17, 2005 14.72 14.91 14.70 14.91 6,152 +0.09(+0.58%)
Mar 16, 2005 14.95 14.95 14.82 14.82 10,057 -0.19(-1.29%)
Mar 15, 2005 15.43 15.43 14.90 15.02 41,670 -0.19(-1.27%)
Mar 14, 2005 15.10 15.29 15.10 15.21 19,867 +0.12(+0.81%)
Mar 11, 2005 15.09 15.37 15.08 15.09 8,625 -0.31(-2.04%)
Mar 10, 2005 15.24 15.50 15.24 15.40 2,027 +0.03(+0.19%)
Mar 09, 2005 15.28 15.57 15.28 15.38 9,620 -0.19(-1.24%)
Mar 08, 2005 15.55 15.58 15.39 15.57 13,946 -0.21(-1.32%)
Mar 07, 2005 15.93 15.93 15.73 15.78 19,631 +0.06(+0.36%)
Mar 04, 2005 15.93 15.96 15.62 15.72 9,526 -0.04(-0.27%)
Mar 03, 2005 15.85 15.90 15.60 15.76 2,521 +0.04(+0.27%)
Mar 02, 2005 15.70 15.96 15.63 15.72 60,300 -0.19(-1.17%)
Mar 01, 2005 15.59 15.95 15.53 15.91 6,721 +0.49(+3.20%)
Feb 28, 2005 15.38 15.46 15.34 15.41 7,679 +0.06(+0.37%)
Feb 25, 2005 15.23 15.70 15.23 15.35 14,455 -0.23(-1.47%)
Feb 24, 2005 15.21 15.74 15.21 15.58 30,127 +0.30(+1.97%)
Feb 23, 2005 15.22 15.43 15.22 15.28 8,953 -0.12(-0.79%)
Feb 22, 2005 15.35 15.70 15.33 15.40 27,007 -0.09(-0.60%)
Feb 18, 2005 15.58 15.75 15.45 15.50 5,029 -0.21(-1.37%)
Feb 17, 2005 16.00 16.00 15.58 15.71 6,211 -0.14(-0.90%)
Feb 16, 2005 15.68 16.13 15.68 15.85 64,671 -0.06(-0.36%)
Feb 15, 2005 15.68 15.91 15.41 15.91 33,741 +0.21(+1.37%)
Feb 14, 2005 15.50 15.70 15.50 15.70 9,121 +0.04(+0.23%)
Feb 11, 2005 15.56 15.74 15.52 15.66 11,932 +0.14(+0.88%)
Feb 10, 2005 15.46 15.57 15.39 15.53 26,526 +0.04(+0.23%)
Feb 09, 2005 16.08 16.41 15.48 15.49 13,984 -0.87(-5.30%)
Feb 08, 2005 15.98 16.43 15.98 16.36 6,566 +0.31(+1.92%)
Feb 07, 2005 15.26 16.28 15.24 16.05 59,396 +0.63(+4.09%)
Feb 04, 2005 15.45 15.60 15.42 15.42 4,077 +0.11(+0.75%)
Feb 03, 2005 15.73 15.73 15.07 15.30 5,727 -0.23(-1.47%)
Feb 02, 2005 15.10 15.53 15.06 15.53 4,439 +0.35(+2.31%)
Feb 01, 2005 15.45 15.45 15.17 15.18 2,175 -0.24(-1.53%)
Jan 31, 2005 15.32 15.68 15.32 15.42 8,487 +0.18(+1.17%)
Jan 28, 2005 14.75 15.29 14.39 15.24 7,683 +0.21(+1.38%)
Jan 27, 2005 15.16 15.17 14.70 15.03 8,324 -0.21(-1.41%)
Jan 26, 2005 15.53 15.53 14.96 15.25 117,051 -0.15(-0.98%)
Jan 25, 2005 15.35 15.40 15.03 15.40 52,062 +0.19(+1.22%)
Jan 24, 2005 15.22 15.27 15.05 15.21 3,213 -0.18(-1.16%)
Jan 21, 2005 15.64 15.64 15.10 15.39 8,629 -0.02(-0.14%)
Jan 20, 2005 15.23 15.50 15.14 15.41 3,478 -0.13(-0.83%)
Jan 19, 2005 15.45 15.72 15.45 15.54 12,736 +0.14(+0.88%)
Jan 18, 2005 15.74 15.80 15.24 15.40 10,663 -0.04(-0.23%)
Jan 14, 2005 15.68 15.74 15.22 15.44 99,275 -0.12(-0.78%)
Jan 13, 2005 15.93 15.93 15.32 15.56 9,639 -0.25(-1.58%)
Jan 12, 2005 15.75 15.91 15.50 15.81 12,334 -0.02(-0.14%)
Jan 11, 2005 15.94 15.94 15.57 15.83 21,670 +0.09(+0.55%)
Jan 10, 2005 15.75 15.93 15.55 15.75 11,550 +0.00(+0.00%)
Jan 07, 2005 15.75 15.95 15.35 15.75 19,138 -0.18(-1.12%)
Jan 06, 2005 15.64 15.93 15.55 15.93 13,646 +0.35(+2.25%)
Jan 05, 2005 15.65 15.74 15.46 15.58 9,491 -0.25(-1.58%)
Jan 04, 2005 15.90 15.92 15.66 15.83 17,088 +0.07(+0.45%)
Jan 03, 2005 15.76 15.85 15.61 15.75 21,817 +0.01(+0.09%)
Dec 31, 2004 15.93 16.17 15.74 15.74 15,227 -0.25(-1.57%)
Dec 30, 2004 15.53 16.08 15.53 15.99 10,477 +0.49(+3.19%)
Dec 29, 2004 15.44 15.75 15.44 15.50 5,588 -0.39(-2.43%)
Dec 28, 2004 15.96 15.96 15.70 15.88 15,786 +0.05(+0.32%)
Dec 27, 2004 15.96 15.96 15.75 15.83 4,330 -0.04(-0.27%)
Dec 23, 2004 16.03 16.03 15.76 15.88 2,095 +0.04(+0.27%)
Dec 22, 2004 15.62 15.93 15.62 15.83 3,772 -0.04(-0.27%)
Dec 21, 2004 16.07 16.07 15.76 15.88 6,566 +0.05(+0.32%)
Dec 20, 2004 15.46 15.92 15.46 15.83 12,293 -0.17(-1.07%)
Dec 17, 2004 15.40 16.00 15.40 16.00 26,683 +0.47(+3.00%)
Dec 16, 2004 15.92 15.93 15.43 15.53 13,271 -0.38(-2.38%)
Dec 15, 2004 15.81 15.91 15.66 15.91 6,705 +0.16(+1.00%)
Dec 14, 2004 15.24 15.75 15.24 15.75 9,360 +0.09(+0.55%)
Dec 13, 2004 15.10 15.74 15.10 15.67 12,293 +0.10(+0.64%)
Dec 10, 2004 15.53 15.57 15.15 15.57 9,779 +0.19(+1.26%)
Dec 09, 2004 15.50 15.50 15.19 15.38 7,963 -0.09(-0.56%)
Dec 08, 2004 15.03 15.46 14.86 15.46 25,007 +0.61(+4.10%)
Dec 07, 2004 14.80 14.95 14.75 14.85 10,198 -0.01(-0.05%)
Dec 06, 2004 14.90 15.07 14.73 14.86 9,080 -0.24(-1.61%)
Dec 03, 2004 15.14 15.14 15.10 15.10 1,257 -0.04(-0.28%)
Dec 02, 2004 15.10 15.17 14.96 15.15 8,102 +0.21(+1.39%)
Dec 01, 2004 14.14 15.03 14.14 14.94 10,338 +0.73(+5.14%)
Nov 30, 2004 14.15 14.49 14.15 14.21 9,360 -0.41(-2.79%)
Nov 29, 2004 14.67 14.69 14.32 14.62 9,918 +0.14(+0.94%)
Nov 26, 2004 14.57 14.60 14.48 14.48 1,676 +0.05(+0.35%)
Nov 24, 2004 14.24 14.65 14.18 14.43 27,801 +0.19(+1.36%)
Nov 23, 2004 14.31 14.32 14.03 14.24 19,418 +0.11(+0.81%)
Nov 22, 2004 14.12 14.27 13.93 14.12 12,992 +0.20(+1.44%)
Nov 19, 2004 13.96 13.98 13.89 13.92 10,477 -0.05(-0.35%)
Nov 18, 2004 14.19 14.19 13.96 13.97 13,830 -0.09(-0.62%)
Nov 17, 2004 14.19 14.24 13.89 14.06 16,904 +0.14(+0.98%)
Nov 16, 2004 14.14 14.14 13.74 13.92 102,403 -0.21(-1.52%)
Nov 15, 2004 14.32 14.32 13.76 14.14 34,786 -0.18(-1.25%)
Nov 12, 2004 14.12 14.42 14.12 14.32 9,639 -0.10(-0.70%)
Nov 11, 2004 14.58 14.58 14.37 14.42 6,286 -0.03(-0.20%)
Nov 10, 2004 14.07 14.49 13.86 14.44 30,874 +0.19(+1.31%)
Nov 09, 2004 14.07 14.45 13.93 14.26 10,757 +0.16(+1.12%)
Nov 08, 2004 14.22 14.22 14.10 14.10 8,801 -0.18(-1.25%)
Nov 05, 2004 14.14 14.28 13.79 14.28 61,609 +0.11(+0.76%)
Nov 04, 2004 13.81 14.24 13.81 14.17 14,948 -0.10(-0.70%)
Nov 03, 2004 14.13 14.27 13.81 14.27 10,896 +0.17(+1.22%)
Nov 02, 2004 14.16 14.28 14.07 14.10 9,918 -0.04(-0.25%)
Nov 01, 2004 14.24 14.36 13.97 14.14 41,492 +0.08(+0.56%)
Oct 29, 2004 14.29 14.42 14.06 14.06 10,338 -0.29(-2.05%)
Oct 28, 2004 13.97 14.49 13.97 14.35 14,668 -0.01(-0.10%)
Oct 27, 2004 14.42 14.49 14.32 14.37 11,455 +0.00(+0.00%)
Oct 26, 2004 14.22 14.42 14.22 14.37 17,323 -0.11(-0.74%)
Oct 25, 2004 14.67 14.67 14.31 14.47 32,551 +0.31(+2.22%)
Oct 22, 2004 14.65 14.65 14.16 14.16 9,220 -0.73(-4.90%)
Oct 21, 2004 14.87 14.96 14.72 14.89 2,095 -0.10(-0.67%)
Oct 20, 2004 14.59 14.99 14.54 14.99 8,801 +0.37(+2.50%)
Oct 19, 2004 14.82 14.87 14.58 14.62 4,749 -0.20(-1.35%)
Oct 18, 2004 14.42 14.83 14.42 14.82 7,264 +0.29(+1.97%)
Oct 15, 2004 14.17 14.57 14.17 14.54 25,984 +0.22(+1.55%)
Oct 14, 2004 14.33 14.55 14.16 14.32 13,132 +0.06(+0.45%)
Oct 13, 2004 14.60 14.75 14.24 14.25 13,132 -0.28(-1.92%)
Oct 12, 2004 14.61 14.61 14.46 14.53 5,308 -0.05(-0.34%)
Oct 11, 2004 14.54 14.70 14.40 14.58 2,933 -0.02(-0.15%)
Oct 08, 2004 14.38 14.62 14.36 14.60 4,470 -0.11(-0.73%)
Oct 07, 2004 14.70 14.72 14.51 14.71 4,051 +0.00(+0.00%)
Oct 06, 2004 14.54 14.82 14.42 14.71 10,757 +0.04(+0.24%)
Oct 05, 2004 14.54 14.82 14.32 14.67 31,992 +0.27(+1.89%)
Oct 04, 2004 14.58 14.66 14.35 14.40 5,867 -0.16(-1.08%)
Oct 01, 2004 14.32 14.60 14.22 14.56 23,749 +0.19(+1.30%)
Sep 30, 2004 14.44 14.65 14.37 14.37 24,727 -0.21(-1.42%)
Sep 29, 2004 14.71 14.78 14.35 14.58 19,139 -0.17(-1.16%)
Sep 28, 2004 14.49 14.75 14.49 14.75 5,169 +0.26(+1.78%)
Sep 27, 2004 14.58 14.63 14.49 14.49 10,338 -0.16(-1.12%)
Sep 24, 2004 14.88 14.88 14.66 14.66 977 -0.10(-0.68%)
Sep 23, 2004 14.82 14.96 14.76 14.76 14,948 -0.22(-1.48%)
Sep 22, 2004 15.02 15.02 14.73 14.98 17,043 -0.05(-0.33%)
Sep 21, 2004 15.02 15.16 14.91 15.03 9,779 +0.12(+0.82%)
Sep 20, 2004 14.79 15.10 14.79 14.91 3,772 +0.11(+0.73%)
Sep 17, 2004 15.11 15.12 14.60 14.80 17,323 -0.27(-1.76%)
Sep 16, 2004 14.88 15.07 14.88 15.07 1,676 -0.04(-0.28%)
Sep 15, 2004 14.88 15.12 14.87 15.11 15,926 +0.10(+0.67%)
Sep 14, 2004 14.87 15.01 14.58 15.01 4,749 +0.16(+1.06%)
Sep 13, 2004 15.03 15.03 14.85 14.85 4,610 -0.07(-0.48%)
Sep 10, 2004 14.72 15.04 14.72 14.92 29,896 +0.19(+1.31%)
Sep 09, 2004 14.71 14.85 14.59 14.73 6,985 +0.18(+1.23%)
Sep 08, 2004 15.22 15.22 14.53 14.55 9,395 -0.39(-2.59%)
Sep 07, 2004 14.98 14.98 14.53 14.94 4,610 +0.41(+2.81%)
Sep 03, 2004 14.50 14.68 14.50 14.53 4,330 -0.14(-0.98%)
Sep 02, 2004 14.66 14.67 14.44 14.67 5,308 +0.10(+0.69%)
Sep 01, 2004 14.49 15.60 14.39 14.57 16,065 +0.09(+0.59%)
Aug 31, 2004 14.67 14.67 14.39 14.49 3,352 -0.06(-0.44%)
Aug 30, 2004 14.57 14.72 14.44 14.55 5,588 -0.05(-0.34%)
Aug 27, 2004 14.67 14.72 14.49 14.60 13,271 +0.04(+0.25%)
Aug 26, 2004 14.71 14.75 14.57 14.57 5,169 -0.17(-1.17%)
Aug 25, 2004 14.74 14.92 14.73 14.74 13,132 +0.17(+1.18%)
Aug 24, 2004 14.85 14.98 14.50 14.57 2,794 -0.04(-0.29%)
Aug 23, 2004 14.60 14.79 14.44 14.61 10,338 +0.17(+1.18%)
Aug 20, 2004 14.64 14.67 14.39 14.44 8,650 -0.06(-0.39%)
Aug 19, 2004 14.22 14.49 14.22 14.49 4,191 +0.11(+0.80%)
Aug 18, 2004 14.28 14.55 14.21 14.38 12,154 +0.07(+0.50%)
Aug 17, 2004 14.50 14.50 14.31 14.31 12,293 -0.01(-0.05%)
Aug 16, 2004 14.32 14.32 14.14 14.32 24,727 +0.10(+0.70%)
Aug 13, 2004 14.32 14.32 14.21 14.22 5,727 -0.09(-0.65%)
Aug 12, 2004 14.17 14.31 14.17 14.31 13,690 -0.18(-1.24%)
Aug 11, 2004 14.20 14.49 14.17 14.49 2,654 +0.17(+1.20%)
Aug 10, 2004 14.65 14.67 14.25 14.32 9,639 -0.18(-1.23%)
Aug 09, 2004 14.67 14.76 14.41 14.49 7,683 -0.11(-0.74%)
Aug 06, 2004 14.44 15.02 14.32 14.60 10,757 +0.01(+0.10%)
Aug 05, 2004 14.69 14.77 14.51 14.59 12,852 -0.16(-1.07%)
Aug 04, 2004 15.10 15.10 14.70 14.75 4,749 -0.20(-1.34%)
Aug 03, 2004 15.53 15.53 14.95 14.95 6,053 -0.33(-2.16%)
Aug 02, 2004 15.62 15.62 15.28 15.28 6,985 -0.34(-2.20%)
Jul 30, 2004 15.71 15.71 15.41 15.62 2,794 -0.07(-0.46%)
Jul 29, 2004 15.44 15.70 15.44 15.69 16,205 +0.40(+2.62%)
Jul 28, 2004 15.50 15.69 15.22 15.29 14,110 +0.03(+0.19%)
Jul 27, 2004 15.15 15.50 15.14 15.26 8,941 -0.11(-0.75%)
Jul 26, 2004 15.12 15.51 15.07 15.38 3,632 +0.16(+1.08%)
Jul 23, 2004 15.68 15.68 15.16 15.21 9,220 -0.47(-3.01%)
Jul 22, 2004 14.92 15.73 14.92 15.68 4,051 +0.58(+3.84%)
Jul 21, 2004 15.77 15.91 15.10 15.10 11,036 -0.62(-3.92%)
Jul 20, 2004 15.79 15.88 15.70 15.72 4,051 -0.04(-0.23%)
Jul 19, 2004 15.33 15.81 15.33 15.75 14,668 +0.07(+0.46%)
Jul 16, 2004 15.68 15.85 15.52 15.68 12,433 +0.04(+0.23%)
Jul 15, 2004 15.72 15.86 15.62 15.65 3,073 -0.14(-0.91%)
Jul 14, 2004 15.76 15.90 15.76 15.79 2,933 +0.04(+0.27%)
Jul 13, 2004 15.91 15.91 15.72 15.75 11,595 -0.16(-1.03%)
Jul 12, 2004 16.15 16.15 15.68 15.91 3,911 +0.09(+0.59%)
Jul 09, 2004 15.70 15.85 15.66 15.82 1,955 +0.12(+0.78%)
Jul 08, 2004 15.80 15.91 15.61 15.70 11,735 -0.12(-0.77%)
Jul 07, 2004 15.70 15.94 15.69 15.82 2,794 +0.09(+0.59%)
Jul 06, 2004 15.78 15.83 15.73 15.73 2,794 -0.24(-1.48%)
Jul 02, 2004 15.74 15.96 15.74 15.96 7,264 +0.09(+0.59%)
Jul 01, 2004 16.41 16.46 15.85 15.87 12,014 -0.37(-2.25%)
Jun 30, 2004 16.39 16.41 15.83 16.23 6,985 +0.22(+1.39%)
Jun 29, 2004 15.57 16.39 15.57 16.01 10,477 +0.17(+1.08%)
Jun 28, 2004 16.21 16.26 15.84 15.84 20,117 -0.55(-3.36%)
Jun 25, 2004 16.28 16.40 15.68 16.39 79,770 +0.32(+2.00%)
Jun 24, 2004 16.13 16.14 15.68 16.07 16,065 +0.26(+1.63%)
Jun 23, 2004 15.58 16.00 15.48 15.81 10,198 +0.26(+1.66%)
Jun 22, 2004 15.16 15.59 15.16 15.55 22,073 +0.32(+2.11%)
Jun 21, 2004 15.15 15.36 15.15 15.23 6,007 +0.01(+0.05%)
Jun 18, 2004 15.43 15.45 14.92 15.22 25,565 +0.01(+0.05%)
Jun 17, 2004 15.50 15.50 15.15 15.22 4,470 +0.08(+0.52%)
Jun 16, 2004 15.48 15.50 15.14 15.14 12,014 -0.14(-0.94%)
Jun 15, 2004 15.33 15.39 15.10 15.28 20,536 +0.07(+0.47%)
Jun 14, 2004 15.45 15.45 15.09 15.21 13,411 -0.24(-1.53%)
Jun 10, 2004 15.35 15.56 15.25 15.45 20,536 +0.43(+2.86%)
Jun 09, 2004 15.63 15.63 15.02 15.02 7,963 -0.39(-2.55%)
Jun 08, 2004 15.40 15.63 15.40 15.41 4,470 -0.10(-0.65%)
Jun 07, 2004 15.29 15.53 15.29 15.51 8,382 +0.44(+2.95%)
Jun 04, 2004 15.03 15.33 14.86 15.07 4,470 +0.04(+0.29%)
Jun 03, 2004 15.46 15.46 14.90 15.02 1,397 -0.39(-2.55%)
Jun 02, 2004 14.89 15.45 14.89 15.42 1,257 +0.15(+0.98%)
Jun 01, 2004 15.17 15.35 15.06 15.27 15,507 +0.10(+0.66%)
May 28, 2004 14.80 15.17 14.68 15.17 8,941 +0.38(+2.57%)
May 27, 2004 14.32 15.00 14.32 14.79 9,080 +0.21(+1.42%)
May 26, 2004 14.55 14.78 14.32 14.58 6,845 +0.08(+0.54%)
May 25, 2004 14.31 14.50 14.24 14.50 17,882 +0.19(+1.35%)
May 24, 2004 14.22 14.51 14.22 14.31 2,374 +0.11(+0.81%)
May 21, 2004 13.94 14.21 13.92 14.19 4,470 +0.26(+1.90%)
May 20, 2004 14.25 14.34 13.93 13.93 19,139 -0.31(-2.16%)
May 19, 2004 14.72 14.88 14.22 14.24 8,801 -0.15(-1.05%)
May 18, 2004 14.33 14.57 14.33 14.39 6,007 -0.16(-1.08%)
May 17, 2004 14.52 14.66 14.25 14.54 7,823 +0.03(+0.20%)
May 14, 2004 15.14 15.14 14.52 14.52 9,918 -0.53(-3.52%)
May 13, 2004 15.41 15.41 15.05 15.05 21,933 -0.26(-1.73%)
May 12, 2004 15.07 15.41 14.90 15.31 34,367 +0.24(+1.61%)
May 11, 2004 15.12 15.17 15.00 15.07 9,360 +0.00(+0.00%)
May 10, 2004 15.03 15.10 15.00 15.07 7,963 +0.04(+0.24%)
May 07, 2004 14.93 15.05 14.82 15.03 14,389 +0.00(+0.00%)
May 06, 2004 15.13 15.26 14.82 15.03 14,948 +0.01(+0.10%)
May 05, 2004 15.13 15.34 15.00 15.02 4,330 -0.11(-0.76%)
May 04, 2004 15.10 15.32 15.10 15.13 6,146 +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.