Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.470 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.500 7.520 7.110 7.110 44,300 -0.34(-4.56%)
Apr 29, 2004 7.570 7.740 7.450 7.450 36,700 -0.04(-0.53%)
Apr 28, 2004 7.800 7.840 7.450 7.490 38,500 -0.37(-4.71%)
Apr 27, 2004 7.640 7.890 7.640 7.860 35,100 +0.27(+3.56%)
Apr 26, 2004 7.450 7.800 7.450 7.590 19,900 +0.04(+0.53%)
Apr 23, 2004 8.000 8.000 7.410 7.550 60,600 -0.48(-5.98%)
Apr 22, 2004 7.850 8.200 7.830 8.030 49,700 +0.25(+3.21%)
Apr 21, 2004 7.530 7.780 7.350 7.780 38,100 +0.35(+4.71%)
Apr 20, 2004 7.990 8.060 7.410 7.430 31,700 -0.52(-6.54%)
Apr 19, 2004 7.970 7.970 7.670 7.950 32,800 -0.12(-1.49%)
Apr 16, 2004 7.590 8.220 7.500 8.070 52,400 +0.58(+7.74%)
Apr 15, 2004 7.900 7.990 7.470 7.490 46,300 -0.31(-3.97%)
Apr 14, 2004 8.000 8.050 7.600 7.800 30,500 -0.23(-2.86%)
Apr 13, 2004 8.240 8.280 7.940 8.030 35,800 -0.22(-2.67%)
Apr 12, 2004 8.100 8.360 8.060 8.250 14,400 +0.17(+2.10%)
Apr 08, 2004 8.300 8.390 8.080 8.080 24,300 -0.22(-2.65%)
Apr 07, 2004 8.100 8.410 7.850 8.300 40,800 +0.16(+1.97%)
Apr 06, 2004 8.050 8.220 7.650 8.140 50,200 -0.25(-2.98%)
Apr 05, 2004 7.900 8.390 7.900 8.390 55,600 +0.31(+3.84%)
Apr 02, 2004 7.640 8.180 7.640 8.080 65,600 +0.53(+7.02%)
Apr 01, 2004 7.450 7.650 7.440 7.550 31,700 +0.10(+1.34%)
Mar 31, 2004 7.520 7.650 7.410 7.450 34,000 -0.12(-1.59%)
Mar 30, 2004 7.550 7.800 7.510 7.570 33,500 -0.03(-0.39%)
Mar 29, 2004 7.550 7.740 7.400 7.600 52,600 +0.15(+2.01%)
Mar 26, 2004 7.800 7.900 7.450 7.450 32,300 -0.44(-5.58%)
Mar 25, 2004 7.350 7.920 7.350 7.890 51,400 +0.57(+7.79%)
Mar 24, 2004 7.350 7.510 7.150 7.320 40,600 -0.05(-0.68%)
Mar 23, 2004 7.480 7.640 7.360 7.370 32,100 -0.03(-0.41%)
Mar 22, 2004 7.770 7.770 7.330 7.400 49,000 -0.21(-2.76%)
Mar 19, 2004 8.150 8.150 7.600 7.610 39,400 -0.44(-5.47%)
Mar 18, 2004 7.900 8.090 7.510 8.050 33,000 +0.06(+0.75%)
Mar 17, 2004 7.600 8.100 7.570 7.990 72,600 +0.59(+7.97%)
Mar 16, 2004 7.750 7.880 7.060 7.400 75,700 -0.10(-1.33%)
Mar 15, 2004 8.320 8.320 7.500 7.500 52,500 -0.92(-10.93%)
Mar 12, 2004 7.600 8.420 7.520 8.420 48,100 +0.90(+11.97%)
Mar 11, 2004 7.740 7.980 7.500 7.520 52,000 -0.24(-3.09%)
Mar 10, 2004 8.210 8.550 7.760 7.760 60,000 -0.45(-5.48%)
Mar 09, 2004 8.310 8.530 8.210 8.210 36,900 -0.08(-0.97%)
Mar 08, 2004 8.900 8.930 8.250 8.290 36,600 -0.58(-6.54%)
Mar 05, 2004 8.700 9.000 8.610 8.870 33,200 +0.12(+1.37%)
Mar 04, 2004 8.690 8.750 8.350 8.750 38,900 +0.10(+1.16%)
Mar 03, 2004 8.520 8.750 8.460 8.650 37,500 +0.15(+1.76%)
Mar 02, 2004 8.850 8.900 8.500 8.500 39,100 -0.40(-4.49%)
Mar 01, 2004 8.750 9.000 8.660 8.900 41,800 +0.15(+1.71%)
Feb 27, 2004 8.800 8.890 8.700 8.750 31,000 +0.01(+0.11%)
Feb 26, 2004 8.850 8.950 8.650 8.740 25,100 -0.21(-2.35%)
Feb 25, 2004 9.200 9.200 8.700 8.950 40,200 +0.10(+1.13%)
Feb 24, 2004 9.150 9.250 8.710 8.850 38,800 -0.05(-0.56%)
Feb 23, 2004 9.030 9.030 8.700 8.900 44,500 -0.06(-0.67%)
Feb 20, 2004 8.640 9.240 8.600 8.960 53,400 +0.42(+4.92%)
Feb 19, 2004 9.350 9.440 8.540 8.540 46,900 -0.77(-8.27%)
Feb 18, 2004 9.410 9.440 9.300 9.310 18,400 -0.10(-1.06%)
Feb 17, 2004 8.550 9.450 8.550 9.410 65,000 +0.88(+10.32%)
Feb 13, 2004 9.050 9.150 8.520 8.530 35,700 -0.47(-5.22%)
Feb 12, 2004 9.350 9.410 8.960 9.000 21,500 -0.40(-4.26%)
Feb 11, 2004 9.420 9.500 9.300 9.400 22,200 -0.10(-1.05%)
Feb 10, 2004 9.260 9.500 9.240 9.500 49,200 +0.24(+2.59%)
Feb 09, 2004 9.600 9.600 9.180 9.260 55,400 -0.50(-5.12%)
Feb 06, 2004 8.700 9.880 8.650 9.760 52,600 +1.09(+12.57%)
Feb 05, 2004 8.800 8.800 8.510 8.670 28,100 -0.06(-0.69%)
Feb 04, 2004 9.250 9.250 8.680 8.730 52,500 -0.55(-5.93%)
Feb 03, 2004 9.080 9.400 9.050 9.280 25,200 +0.10(+1.09%)
Feb 02, 2004 9.430 9.430 9.020 9.180 38,800 -0.15(-1.61%)
Jan 30, 2004 9.450 9.530 9.250 9.330 29,200 -0.21(-2.20%)
Jan 29, 2004 9.200 9.600 9.190 9.540 32,700 +0.35(+3.81%)
Jan 28, 2004 9.500 9.650 9.120 9.190 32,300 -0.31(-3.26%)
Jan 27, 2004 9.950 9.990 9.440 9.500 45,400 -0.50(-5.00%)
Jan 26, 2004 9.700 10.00 9.600 10.00 42,700 +0.25(+2.56%)
Jan 23, 2004 9.650 9.750 9.550 9.750 28,800 +0.20(+2.09%)
Jan 22, 2004 9.750 9.890 9.550 9.550 42,100 -0.25(-2.55%)
Jan 21, 2004 9.820 9.950 9.720 9.800 27,800 -0.12(-1.21%)
Jan 20, 2004 9.900 9.940 9.500 9.920 64,300 -0.08(-0.80%)
Jan 16, 2004 9.880 10.00 9.700 10.00 95,900 +0.15(+1.52%)
Jan 15, 2004 9.770 9.990 9.450 9.850 49,100 -0.02(-0.20%)
Jan 14, 2004 9.700 9.870 9.510 9.870 52,400 +0.27(+2.81%)
Jan 13, 2004 9.900 9.900 9.520 9.600 24,900 -0.25(-2.54%)
Jan 12, 2004 9.620 9.850 9.600 9.850 17,200 +0.33(+3.47%)
Jan 09, 2004 9.900 9.910 9.500 9.520 35,900 -0.46(-4.61%)
Jan 08, 2004 9.900 10.00 9.600 9.980 39,100 +0.13(+1.32%)
Jan 07, 2004 9.550 9.850 9.550 9.850 30,200 +0.12(+1.23%)
Jan 06, 2004 10.00 10.00 9.550 9.730 21,200 -0.27(-2.70%)
Jan 05, 2004 9.900 10.00 9.610 10.00 35,500 +0.39(+4.06%)
Jan 02, 2004 9.420 9.830 9.420 9.610 35,800 +0.18(+1.91%)
Dec 31, 2003 10.17 10.17 9.420 9.430 39,100 -0.68(-6.73%)
Dec 30, 2003 9.920 10.16 9.800 10.11 21,700 +0.21(+2.12%)
Dec 29, 2003 9.840 10.10 9.700 9.900 45,700 +0.06(+0.61%)
Dec 26, 2003 9.600 9.910 9.600 9.840 11,700 +0.28(+2.93%)
Dec 24, 2003 10.00 10.00 9.520 9.560 15,400 -0.49(-4.88%)
Dec 23, 2003 9.900 10.05 9.600 10.05 38,600 +0.15(+1.52%)
Dec 22, 2003 9.890 9.950 9.800 9.900 23,100 -0.05(-0.50%)
Dec 19, 2003 9.950 9.950 9.630 9.950 30,200 +0.00(+0.00%)
Dec 18, 2003 9.800 9.950 9.750 9.950 24,000 +0.13(+1.32%)
Dec 17, 2003 9.950 9.950 9.500 9.820 26,600 -0.24(-2.39%)
Dec 16, 2003 9.510 10.06 9.400 10.06 35,100 +0.56(+5.89%)
Dec 15, 2003 10.16 10.16 9.500 9.500 32,400 -0.66(-6.50%)
Dec 12, 2003 10.10 10.20 9.800 10.16 30,500 +0.06(+0.59%)
Dec 11, 2003 9.230 10.20 9.230 10.10 43,500 +0.88(+9.54%)
Dec 10, 2003 9.810 9.750 9.220 9.220 23,000 -0.59(-6.01%)
Dec 09, 2003 9.990 9.990 9.680 9.810 27,800 -0.17(-1.70%)
Dec 08, 2003 9.740 9.980 9.500 9.980 30,400 +0.33(+3.42%)
Dec 05, 2003 9.740 9.750 9.510 9.650 21,700 +0.21(+2.22%)
Dec 04, 2003 9.500 9.500 9.100 9.440 30,500 +0.04(+0.43%)
Dec 03, 2003 9.970 10.04 9.400 9.400 32,200 -0.69(-6.84%)
Dec 02, 2003 10.15 10.35 10.00 10.09 39,400 -0.26(-2.51%)
Dec 01, 2003 10.00 10.40 10.00 10.35 23,400 +0.45(+4.55%)
Nov 28, 2003 9.900 10.00 9.880 9.900 15,300 +0.00(+0.00%)
Nov 26, 2003 9.950 9.900 9.350 9.900 28,300 -0.05(-0.50%)
Nov 25, 2003 9.750 10.00 9.750 9.950 34,300 +0.15(+1.53%)
Nov 24, 2003 9.560 9.900 9.560 9.800 36,000 +0.29(+3.05%)
Nov 21, 2003 9.350 9.770 9.200 9.510 37,300 +0.33(+3.59%)
Nov 20, 2003 9.640 9.640 9.100 9.180 31,800 -0.46(-4.77%)
Nov 19, 2003 9.060 9.650 8.840 9.640 49,100 +0.63(+6.99%)
Nov 18, 2003 9.340 9.680 9.080 9.010 39,300 -0.24(-2.59%)
Nov 17, 2003 9.250 9.670 9.250 9.250 55,800 -0.74(-7.41%)
Nov 14, 2003 9.890 9.970 9.890 9.990 52,300 +0.10(+1.01%)
Nov 13, 2003 9.600 10.00 9.500 9.890 28,700 +0.44(+4.66%)
Nov 12, 2003 9.120 9.450 9.040 9.450 28,100 +0.33(+3.62%)
Nov 11, 2003 9.250 9.250 8.950 9.120 15,200 -0.17(-1.83%)
Nov 10, 2003 9.760 9.800 9.290 9.290 22,100 -0.49(-5.01%)
Nov 07, 2003 9.870 9.870 9.760 9.780 19,300 -0.02(-0.20%)
Nov 06, 2003 9.640 9.750 9.480 9.800 16,500 +0.12(+1.24%)
Nov 05, 2003 9.550 9.750 9.370 9.680 19,100 +0.08(+0.83%)
Nov 04, 2003 9.680 9.680 9.580 9.600 12,700 +0.00(+0.00%)
Nov 03, 2003 9.450 9.600 9.450 9.600 18,300 +0.40(+4.35%)
Oct 31, 2003 9.440 9.440 9.230 9.200 18,800 -0.37(-3.87%)
Oct 30, 2003 9.450 9.570 9.400 9.570 15,500 -0.08(-0.83%)
Oct 29, 2003 9.350 9.650 9.350 9.650 29,100 +0.25(+2.66%)
Oct 28, 2003 8.950 9.400 8.950 9.400 23,700 +0.41(+4.56%)
Oct 27, 2003 8.400 9.000 8.400 8.990 13,200 +0.64(+7.66%)
Oct 24, 2003 8.750 8.750 8.280 8.350 25,700 -0.45(-5.11%)
Oct 23, 2003 8.500 9.000 8.460 8.800 17,800 +0.30(+3.53%)
Oct 22, 2003 9.000 9.000 8.500 8.500 39,700 -0.58(-6.39%)
Oct 21, 2003 9.150 9.250 9.050 9.080 13,500 -0.07(-0.77%)
Oct 20, 2003 8.900 9.150 8.870 9.150 10,300 +0.35(+3.98%)
Oct 17, 2003 9.650 9.650 8.800 8.800 21,600 -0.70(-7.37%)
Oct 16, 2003 9.250 9.500 9.250 9.500 10,700 +0.20(+2.15%)
Oct 15, 2003 9.450 9.660 9.350 9.300 20,600 -0.15(-1.59%)
Oct 14, 2003 9.250 9.500 9.250 9.450 27,700 +0.20(+2.16%)
Oct 13, 2003 8.940 8.940 8.940 9.250 20,500 +0.36(+4.05%)
Oct 10, 2003 8.600 8.900 8.600 8.890 24,800 +0.39(+4.59%)
Oct 09, 2003 8.900 9.000 8.450 8.500 32,200 -0.30(-3.41%)
Oct 08, 2003 9.100 9.100 8.800 8.800 15,600 -0.45(-4.86%)
Oct 07, 2003 8.990 9.250 8.990 9.250 14,400 +0.05(+0.54%)
Oct 06, 2003 9.180 9.200 9.060 9.200 20,400 +0.02(+0.22%)
Oct 03, 2003 9.110 9.250 9.100 9.180 21,100 +0.17(+1.89%)
Oct 02, 2003 8.650 9.010 8.510 9.010 27,500 -0.39(-4.15%)
Oct 01, 2003 8.100 9.400 8.100 9.400 50,700 +1.35(+16.77%)
Sep 30, 2003 8.350 8.430 7.900 8.050 20,800 -0.32(-3.82%)
Sep 29, 2003 8.130 8.380 7.780 8.370 28,500 +0.25(+3.08%)
Sep 26, 2003 8.290 8.550 8.100 8.120 25,600 -0.27(-3.22%)
Sep 25, 2003 8.460 8.700 8.350 8.390 32,500 -0.16(-1.87%)
Sep 24, 2003 8.850 8.880 8.500 8.550 26,000 -0.35(-3.93%)
Sep 23, 2003 8.500 8.900 8.500 8.900 17,100 +0.40(+4.71%)
Sep 22, 2003 8.450 8.700 8.300 8.500 21,000 -0.18(-2.07%)
Sep 19, 2003 8.520 8.740 8.500 8.680 18,000 +0.32(+3.83%)
Sep 18, 2003 8.380 8.490 8.260 8.360 25,200 -0.02(-0.24%)
Sep 17, 2003 8.900 8.970 8.350 8.380 37,600 -0.62(-6.89%)
Sep 16, 2003 8.400 9.000 8.450 9.000 21,600 +0.60(+7.14%)
Sep 15, 2003 8.990 9.000 8.400 8.400 17,400 -0.59(-6.56%)
Sep 12, 2003 8.550 9.000 8.380 8.990 15,500 +0.39(+4.53%)
Sep 11, 2003 8.550 8.640 8.310 8.600 14,100 +0.15(+1.78%)
Sep 10, 2003 8.250 8.700 8.110 8.450 35,400 +0.13(+1.56%)
Sep 09, 2003 8.700 8.700 8.300 8.320 17,800 -0.26(-3.03%)
Sep 08, 2003 8.650 8.900 8.130 8.580 22,900 -0.02(-0.23%)
Sep 05, 2003 9.150 9.150 8.500 8.600 17,600 -0.55(-6.01%)
Sep 04, 2003 9.250 9.300 9.050 9.150 17,100 -0.10(-1.08%)
Sep 03, 2003 9.250 9.650 9.210 9.250 22,800 -0.10(-1.07%)
Sep 02, 2003 8.800 9.350 8.700 9.350 35,600 +0.50(+5.65%)
Aug 29, 2003 8.500 9.000 8.410 8.850 20,000 +0.30(+3.51%)
Aug 28, 2003 8.500 8.630 8.110 8.550 21,100 +0.05(+0.59%)
Aug 27, 2003 8.320 8.500 8.100 8.500 19,000 +0.10(+1.19%)
Aug 26, 2003 8.050 8.400 7.670 8.400 25,900 +0.40(+5.00%)
Aug 25, 2003 7.750 8.100 7.620 8.000 10,100 +0.25(+3.23%)
Aug 22, 2003 8.500 8.500 7.700 7.750 28,000 -0.75(-8.82%)
Aug 21, 2003 8.350 8.500 8.050 8.500 22,800 +0.19(+2.29%)
Aug 20, 2003 8.300 8.450 8.100 8.310 15,100 -0.08(-0.95%)
Aug 19, 2003 7.950 8.400 7.810 8.390 38,200 +0.46(+5.80%)
Aug 18, 2003 7.920 8.000 7.750 7.930 28,800 +0.03(+0.38%)
Aug 15, 2003 7.930 7.950 7.750 7.900 16,700 +0.00(+0.00%)
Aug 14, 2003 7.600 7.900 7.520 7.900 18,300 +0.25(+3.27%)
Aug 13, 2003 7.670 7.850 7.350 7.650 14,200 -0.05(-0.65%)
Aug 12, 2003 7.330 7.700 7.280 7.700 18,200 +0.47(+6.50%)
Aug 11, 2003 7.050 7.300 7.050 7.230 12,600 +0.18(+2.55%)
Aug 08, 2003 7.110 7.220 7.000 7.050 13,400 -0.06(-0.84%)
Aug 07, 2003 7.080 7.250 7.000 7.110 19,200 +0.01(+0.14%)
Aug 06, 2003 7.280 7.300 7.060 7.100 18,300 -0.25(-3.40%)
Aug 05, 2003 7.380 7.380 7.080 7.350 30,200 +0.00(+0.00%)
Aug 04, 2003 7.380 7.700 7.110 7.350 30,500 +0.07(+0.96%)
Aug 01, 2003 7.880 7.940 7.250 7.280 26,000 -0.66(-8.31%)
Jul 31, 2003 7.800 7.990 7.750 7.940 17,800 +0.24(+3.12%)
Jul 30, 2003 7.600 7.800 7.500 7.700 19,700 +0.10(+1.32%)
Jul 29, 2003 7.450 7.600 7.110 7.600 15,300 +0.20(+2.70%)
Jul 28, 2003 7.250 7.490 7.050 7.400 17,000 +0.25(+3.50%)
Jul 25, 2003 7.060 7.200 7.000 7.150 15,300 +0.09(+1.27%)
Jul 24, 2003 7.480 7.480 7.030 7.060 21,100 -0.44(-5.87%)
Jul 23, 2003 7.300 7.500 7.010 7.500 13,500 +0.28(+3.88%)
Jul 22, 2003 7.350 7.350 7.000 7.220 24,200 -0.08(-1.10%)
Jul 21, 2003 7.800 7.800 7.300 7.300 18,100 -0.45(-5.81%)
Jul 18, 2003 7.500 7.780 7.260 7.750 18,300 +0.17(+2.24%)
Jul 17, 2003 8.020 8.020 7.580 7.580 18,400 -0.42(-5.25%)
Jul 16, 2003 8.020 8.020 7.760 8.000 13,300 -0.02(-0.25%)
Jul 15, 2003 8.050 8.050 7.770 8.020 14,600 -0.02(-0.25%)
Jul 14, 2003 8.090 8.100 7.900 8.040 18,500 +0.04(+0.50%)
Jul 11, 2003 7.940 8.030 7.800 8.000 18,600 +0.11(+1.39%)
Jul 10, 2003 7.900 8.000 7.550 7.890 14,700 -0.06(-0.75%)
Jul 09, 2003 8.000 8.000 7.560 7.950 37,700 -0.04(-0.50%)
Jul 08, 2003 7.700 7.990 7.600 7.990 25,400 +0.24(+3.10%)
Jul 07, 2003 7.400 7.950 7.300 7.750 29,600 +0.45(+6.16%)
Jul 03, 2003 7.200 7.500 7.110 7.300 8,000 +0.04(+0.55%)
Jul 02, 2003 7.000 7.480 6.780 7.260 37,200 +0.26(+3.71%)
Jul 01, 2003 7.200 7.200 6.870 7.000 26,900 -0.27(-3.71%)
Jun 30, 2003 7.490 7.550 7.060 7.270 64,400 -0.23(-3.07%)
Jun 27, 2003 7.550 7.800 7.210 7.500 26,600 -0.08(-1.06%)
Jun 26, 2003 7.200 7.580 7.020 7.580 34,100 +0.33(+4.55%)
Jun 25, 2003 7.550 7.630 7.060 7.250 27,100 -0.35(-4.61%)
Jun 24, 2003 7.380 7.630 7.380 7.600 19,900 +0.12(+1.60%)
Jun 23, 2003 8.350 8.350 7.480 7.480 24,700 -0.81(-9.77%)
Jun 20, 2003 8.300 8.400 8.200 8.290 20,400 +0.09(+1.10%)
Jun 19, 2003 8.350 8.490 8.200 8.200 18,000 -0.22(-2.61%)
Jun 18, 2003 8.200 8.430 8.000 8.420 15,000 +0.15(+1.81%)
Jun 17, 2003 8.400 8.400 8.110 8.270 10,400 -0.13(-1.55%)
Jun 16, 2003 7.800 8.400 7.550 8.400 33,600 +0.63(+8.11%)
Jun 13, 2003 8.200 8.250 7.700 7.770 20,000 -0.48(-5.82%)
Jun 12, 2003 8.250 8.390 8.080 8.250 15,300 -0.10(-1.20%)
Jun 11, 2003 8.500 8.500 8.140 8.350 15,300 -0.15(-1.76%)
Jun 10, 2003 7.910 8.500 7.810 8.500 18,400 +0.54(+6.78%)
Jun 09, 2003 7.400 8.010 7.270 7.960 16,400 +0.46(+6.13%)
Jun 06, 2003 7.850 7.850 7.470 7.500 14,000 -0.35(-4.46%)
Jun 05, 2003 7.710 7.850 7.500 7.850 22,800 +0.13(+1.68%)
Jun 04, 2003 7.650 7.950 7.500 7.720 21,000 +0.04(+0.52%)
Jun 03, 2003 7.900 8.030 7.570 7.680 16,100 -0.26(-3.27%)
Jun 02, 2003 8.300 8.310 7.860 7.940 12,300 -0.28(-3.41%)
May 30, 2003 7.680 8.320 7.680 8.220 27,700 +0.62(+8.16%)
May 29, 2003 7.150 7.700 7.150 7.600 28,400 +0.50(+7.04%)
May 28, 2003 6.850 7.100 6.850 7.100 16,200 +0.20(+2.90%)
May 27, 2003 6.690 6.900 6.690 6.900 16,500 +0.25(+3.76%)
May 23, 2003 6.700 6.700 6.360 6.650 11,800 -0.10(-1.48%)
May 22, 2003 6.670 6.800 6.460 6.750 10,800 +0.03(+0.45%)
May 21, 2003 6.650 6.850 6.460 6.720 12,500 +0.12(+1.82%)
May 20, 2003 6.490 6.730 6.400 6.600 18,000 +0.15(+2.33%)
May 19, 2003 6.560 6.600 5.690 6.450 14,300 -0.16(-2.42%)
May 16, 2003 6.790 6.840 6.500 6.610 19,300 -0.29(-4.20%)
May 15, 2003 6.510 6.900 6.370 6.900 24,400 +0.49(+7.64%)
May 14, 2003 6.650 6.670 6.400 6.410 11,300 -0.19(-2.88%)
May 13, 2003 6.840 6.850 6.480 6.600 16,200 -0.19(-2.80%)
May 12, 2003 6.800 6.900 6.700 6.790 11,700 +0.04(+0.59%)
May 09, 2003 6.960 6.960 6.700 6.750 8,800 -0.20(-2.88%)
May 08, 2003 6.550 7.000 6.550 6.950 21,400 +0.35(+5.30%)
May 07, 2003 6.470 6.750 6.470 6.600 29,400 +0.14(+2.17%)
May 06, 2003 6.530 6.550 6.450 6.460 15,100 -0.04(-0.62%)
May 05, 2003 6.640 6.640 6.250 6.500 19,500 -0.08(-1.22%)
May 02, 2003 6.250 6.620 6.250 6.580 17,300 +0.38(+6.13%)
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.
 
bottom clear