Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.320 USD +0.110 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.990 7.000 6.780 6.780 32,000 -0.21(-3.00%)
Jul 28, 2005 6.900 7.000 6.750 6.990 61,600 +0.10(+1.45%)
Jul 27, 2005 6.900 6.900 6.770 6.890 30,600 +0.03(+0.44%)
Jul 26, 2005 6.900 6.900 6.660 6.860 47,200 +0.00(+0.00%)
Jul 25, 2005 6.900 6.900 6.770 6.860 45,100 -0.03(-0.44%)
Jul 22, 2005 6.720 6.900 6.710 6.890 49,500 +0.22(+3.30%)
Jul 21, 2005 6.800 6.980 6.670 6.670 54,200 -0.07(-1.04%)
Jul 20, 2005 6.670 6.800 6.510 6.740 58,700 +0.17(+2.59%)
Jul 19, 2005 6.350 6.730 6.300 6.570 56,900 +0.27(+4.29%)
Jul 18, 2005 6.400 6.500 6.210 6.300 41,100 -0.08(-1.25%)
Jul 15, 2005 6.300 6.430 6.170 6.380 52,100 +0.03(+0.47%)
Jul 14, 2005 6.490 6.580 6.330 6.350 57,100 -0.10(-1.55%)
Jul 13, 2005 6.600 6.700 6.430 6.450 62,400 -0.24(-3.59%)
Jul 12, 2005 6.700 7.000 6.560 6.690 71,100 +0.02(+0.30%)
Jul 11, 2005 6.480 6.700 6.470 6.670 99,600 +0.18(+2.77%)
Jul 08, 2005 6.300 6.600 6.200 6.490 85,100 +0.19(+3.02%)
Jul 07, 2005 6.040 6.370 6.000 6.300 52,600 +0.20(+3.28%)
Jul 06, 2005 6.350 6.350 6.080 6.100 22,700 -0.26(-4.09%)
Jul 05, 2005 6.050 6.360 6.040 6.360 42,700 +0.22(+3.58%)
Jul 01, 2005 6.100 6.160 6.010 6.140 24,200 +0.04(+0.66%)
Jun 30, 2005 6.150 6.250 6.010 6.100 45,200 -0.05(-0.81%)
Jun 29, 2005 6.110 6.240 6.050 6.150 33,700 -0.04(-0.65%)
Jun 28, 2005 6.050 6.200 6.000 6.190 44,800 +0.13(+2.15%)
Jun 27, 2005 6.070 6.100 5.800 6.060 39,000 -0.09(-1.46%)
Jun 24, 2005 5.900 6.150 5.800 6.150 111,800 +0.25(+4.24%)
Jun 23, 2005 6.180 6.220 5.900 5.900 44,800 -0.29(-4.68%)
Jun 22, 2005 6.130 6.190 6.030 6.190 31,500 +0.14(+2.31%)
Jun 21, 2005 6.180 6.220 5.900 6.050 47,600 -0.07(-1.14%)
Jun 20, 2005 6.150 6.190 6.040 6.120 25,300 -0.01(-0.16%)
Jun 17, 2005 6.220 6.250 6.050 6.130 114,900 -0.07(-1.13%)
Jun 16, 2005 6.040 6.200 6.030 6.200 34,500 +0.11(+1.81%)
Jun 15, 2005 6.000 6.140 5.900 6.090 60,700 +0.12(+2.01%)
Jun 14, 2005 5.830 6.060 5.810 5.970 56,600 +0.11(+1.88%)
Jun 13, 2005 5.880 5.900 5.710 5.860 22,200 -0.02(-0.34%)
Jun 10, 2005 5.900 5.900 5.710 5.880 20,400 -0.01(-0.17%)
Jun 09, 2005 5.720 5.890 5.710 5.890 22,100 +0.14(+2.43%)
Jun 08, 2005 5.640 5.880 5.600 5.750 46,400 +0.08(+1.41%)
Jun 07, 2005 5.690 5.740 5.640 5.670 30,100 -0.03(-0.53%)
Jun 06, 2005 5.480 5.740 5.480 5.700 38,200 +0.11(+1.97%)
Jun 03, 2005 5.840 5.850 5.570 5.590 50,700 -0.19(-3.29%)
Jun 02, 2005 5.780 5.850 5.740 5.780 18,400 -0.04(-0.69%)
Jun 01, 2005 5.770 5.900 5.550 5.820 34,200 +0.03(+0.52%)
May 31, 2005 5.890 5.900 5.790 5.790 42,900 -0.06(-1.03%)
May 27, 2005 5.710 5.870 5.660 5.850 21,200 +0.14(+2.45%)
May 26, 2005 5.550 5.750 5.550 5.710 25,600 +0.16(+2.88%)
May 25, 2005 5.550 5.690 5.490 5.550 19,100 -0.07(-1.25%)
May 24, 2005 5.470 5.690 5.450 5.620 27,800 +0.11(+2.00%)
May 23, 2005 5.610 5.630 5.500 5.510 26,700 -0.05(-0.90%)
May 20, 2005 5.650 5.670 5.530 5.560 30,800 -0.04(-0.71%)
May 19, 2005 5.580 5.700 5.520 5.600 38,800 +0.04(+0.72%)
May 18, 2005 5.390 5.600 5.390 5.560 70,500 +0.21(+3.93%)
May 17, 2005 5.220 5.380 5.150 5.350 60,800 +0.09(+1.71%)
May 16, 2005 5.150 5.320 5.150 5.260 57,500 +0.13(+2.53%)
May 13, 2005 5.350 5.490 5.120 5.130 47,200 -0.22(-4.11%)
May 12, 2005 5.410 5.580 5.310 5.350 32,300 -0.16(-2.90%)
May 11, 2005 5.560 5.590 5.300 5.510 39,900 -0.04(-0.72%)
May 10, 2005 5.500 5.640 5.410 5.550 25,500 +0.00(+0.00%)
May 09, 2005 5.430 5.630 5.380 5.550 31,400 +0.12(+2.21%)
May 06, 2005 5.540 5.610 5.400 5.430 47,200 -0.07(-1.27%)
May 05, 2005 5.400 5.550 5.400 5.500 32,100 +0.01(+0.18%)
May 04, 2005 5.350 5.590 5.340 5.490 45,800 +0.19(+3.58%)
May 03, 2005 5.300 5.370 5.150 5.300 37,900 -0.05(-0.93%)
May 02, 2005 5.300 5.390 5.200 5.350 35,400 +0.15(+2.88%)
Apr 29, 2005 5.450 5.450 5.200 5.200 81,400 -0.20(-3.70%)
Apr 28, 2005 5.430 5.560 5.400 5.400 33,300 -0.08(-1.46%)
Apr 27, 2005 5.370 5.620 5.370 5.480 45,700 +0.05(+0.92%)
Apr 26, 2005 5.500 5.640 5.350 5.430 48,000 -0.13(-2.34%)
Apr 25, 2005 5.500 5.570 5.350 5.560 45,700 +0.11(+2.02%)
Apr 22, 2005 5.600 5.600 5.300 5.450 56,600 -0.22(-3.88%)
Apr 21, 2005 5.450 5.700 5.270 5.670 53,100 +0.32(+5.98%)
Apr 20, 2005 5.620 5.620 5.310 5.350 57,800 -0.32(-5.64%)
Apr 19, 2005 5.600 5.690 5.450 5.670 41,200 +0.13(+2.35%)
Apr 18, 2005 5.450 5.590 5.350 5.540 32,700 +0.14(+2.59%)
Apr 15, 2005 5.600 5.650 5.370 5.400 38,300 -0.10(-1.82%)
Apr 14, 2005 5.620 5.740 5.500 5.500 36,700 -0.15(-2.65%)
Apr 13, 2005 5.710 5.750 5.570 5.650 34,800 -0.06(-1.05%)
Apr 12, 2005 5.650 5.750 5.510 5.710 45,200 +0.01(+0.18%)
Apr 11, 2005 5.720 5.750 5.610 5.700 32,700 +0.08(+1.42%)
Apr 08, 2005 5.900 5.900 5.540 5.620 57,200 -0.27(-4.58%)
Apr 07, 2005 5.800 5.900 5.650 5.890 34,600 +0.09(+1.55%)
Apr 06, 2005 5.850 5.890 5.750 5.800 25,500 +0.00(+0.00%)
Apr 05, 2005 5.760 5.800 5.660 5.800 30,000 +0.07(+1.22%)
Apr 04, 2005 5.550 5.750 5.530 5.730 29,800 +0.17(+3.06%)
Apr 01, 2005 5.850 5.860 5.550 5.560 54,300 -0.19(-3.30%)
Mar 31, 2005 5.700 5.750 5.630 5.750 40,900 +0.01(+0.17%)
Mar 30, 2005 5.530 5.830 5.530 5.740 95,100 +0.26(+4.74%)
Mar 29, 2005 5.840 5.840 5.400 5.480 91,000 -0.37(-6.32%)
Mar 28, 2005 5.740 5.860 5.660 5.850 24,600 +0.08(+1.39%)
Mar 24, 2005 5.680 5.820 5.660 5.770 35,100 +0.22(+3.96%)
Mar 23, 2005 5.580 5.650 5.500 5.550 35,400 -0.03(-0.54%)
Mar 22, 2005 5.650 5.760 5.560 5.580 33,700 +0.01(+0.18%)
Mar 21, 2005 5.510 5.660 5.500 5.570 28,900 +0.04(+0.72%)
Mar 18, 2005 5.690 5.700 5.520 5.530 137,100 -0.08(-1.43%)
Mar 17, 2005 5.550 5.650 5.490 5.610 32,700 +0.16(+2.94%)
Mar 16, 2005 5.520 5.620 5.310 5.450 85,900 -0.11(-1.98%)
Mar 15, 2005 5.700 5.700 5.550 5.560 37,300 -0.14(-2.46%)
Mar 14, 2005 5.680 5.740 5.620 5.700 45,500 +0.10(+1.79%)
Mar 11, 2005 5.680 5.700 5.600 5.600 36,700 -0.03(-0.53%)
Mar 10, 2005 5.600 5.700 5.580 5.630 38,400 +0.03(+0.54%)
Mar 09, 2005 5.740 5.740 5.540 5.600 36,600 -0.04(-0.71%)
Mar 08, 2005 5.630 5.800 5.560 5.640 43,100 +0.08(+1.44%)
Mar 07, 2005 5.630 5.690 5.550 5.560 31,400 -0.12(-2.11%)
Mar 04, 2005 5.700 5.770 5.550 5.680 39,100 +0.08(+1.43%)
Mar 03, 2005 5.740 5.750 5.500 5.600 38,400 -0.06(-1.06%)
Mar 02, 2005 5.570 5.750 5.560 5.660 28,500 +0.00(+0.00%)
Mar 01, 2005 5.600 5.720 5.540 5.660 41,100 +0.06(+1.07%)
Feb 28, 2005 5.650 5.690 5.470 5.600 36,500 +0.10(+1.82%)
Feb 25, 2005 5.560 5.700 5.480 5.500 35,400 -0.16(-2.83%)
Feb 24, 2005 5.520 5.700 5.460 5.660 35,500 +0.18(+3.28%)
Feb 23, 2005 5.450 5.620 5.300 5.480 68,000 +0.12(+2.24%)
Feb 22, 2005 5.680 5.680 5.350 5.360 37,700 -0.12(-2.19%)
Feb 18, 2005 5.720 5.720 5.450 5.480 37,500 +0.03(+0.55%)
Feb 17, 2005 5.590 5.590 5.450 5.450 37,400 -0.15(-2.68%)
Feb 16, 2005 5.690 5.760 5.550 5.600 38,400 +0.02(+0.36%)
Feb 15, 2005 5.810 5.830 5.510 5.580 45,800 -0.07(-1.24%)
Feb 14, 2005 5.770 5.830 5.630 5.650 21,700 -0.17(-2.92%)
Feb 11, 2005 5.500 5.820 5.450 5.820 44,600 +0.20(+3.56%)
Feb 10, 2005 5.580 5.720 5.530 5.620 30,200 +0.12(+2.18%)
Feb 09, 2005 5.930 5.950 5.490 5.500 47,600 -0.40(-6.78%)
Feb 08, 2005 5.870 5.900 5.800 5.900 19,800 +0.08(+1.37%)
Feb 07, 2005 5.850 5.880 5.710 5.820 21,400 +0.07(+1.22%)
Feb 04, 2005 5.670 5.790 5.600 5.750 22,700 -0.02(-0.35%)
Feb 03, 2005 5.850 5.850 5.650 5.770 37,700 +0.02(+0.35%)
Feb 02, 2005 5.720 5.850 5.700 5.750 16,200 -0.06(-1.03%)
Feb 01, 2005 5.810 5.880 5.750 5.810 27,100 -0.05(-0.85%)
Jan 31, 2005 5.780 5.900 5.650 5.860 45,200 +0.25(+4.46%)
Jan 28, 2005 5.750 5.750 5.560 5.610 31,000 -0.14(-2.43%)
Jan 27, 2005 5.750 5.900 5.720 5.750 37,500 -0.05(-0.86%)
Jan 26, 2005 5.700 5.880 5.640 5.800 41,400 +0.20(+3.57%)
Jan 25, 2005 5.600 5.720 5.550 5.600 33,600 +0.08(+1.45%)
Jan 24, 2005 5.650 5.700 5.450 5.520 28,900 -0.03(-0.54%)
Jan 21, 2005 5.450 5.680 5.400 5.550 46,300 +0.15(+2.78%)
Jan 20, 2005 5.500 5.660 5.360 5.400 51,200 -0.09(-1.64%)
Jan 19, 2005 5.900 5.990 5.480 5.490 57,400 -0.51(-8.50%)
Jan 18, 2005 5.510 6.000 5.510 6.000 38,800 +0.34(+6.01%)
Jan 14, 2005 5.620 5.730 5.430 5.660 43,800 +0.14(+2.54%)
Jan 13, 2005 5.730 5.750 5.500 5.520 48,500 -0.11(-1.95%)
Jan 12, 2005 5.650 5.650 5.500 5.630 37,100 -0.09(-1.57%)
Jan 11, 2005 5.620 5.800 5.500 5.720 33,300 +0.02(+0.35%)
Jan 10, 2005 5.840 5.870 5.620 5.700 35,100 +0.03(+0.53%)
Jan 07, 2005 5.980 5.990 5.550 5.670 68,900 -0.24(-4.06%)
Jan 06, 2005 5.910 6.100 5.850 5.910 58,500 +0.08(+1.37%)
Jan 05, 2005 6.050 6.090 5.750 5.830 77,700 -0.22(-3.64%)
Jan 04, 2005 6.240 6.250 6.020 6.050 60,000 -0.16(-2.58%)
Jan 03, 2005 6.370 6.380 6.140 6.210 50,100 -0.16(-2.51%)
Dec 31, 2004 6.400 6.600 6.220 6.370 76,200 +0.07(+1.11%)
Dec 30, 2004 6.390 6.600 6.300 6.300 33,000 +0.01(+0.16%)
Dec 29, 2004 6.460 6.480 6.230 6.290 16,200 -0.14(-2.18%)
Dec 28, 2004 6.180 6.450 6.180 6.430 27,400 +0.25(+4.05%)
Dec 27, 2004 6.400 6.460 6.080 6.180 24,100 -0.13(-2.06%)
Dec 23, 2004 6.400 6.400 6.250 6.310 27,100 -0.09(-1.41%)
Dec 22, 2004 6.300 6.490 6.300 6.400 35,900 +0.05(+0.79%)
Dec 21, 2004 6.240 6.400 6.100 6.350 39,100 +0.19(+3.08%)
Dec 20, 2004 6.050 6.330 6.050 6.160 37,000 -0.05(-0.81%)
Dec 17, 2004 6.250 6.370 6.080 6.210 50,900 +0.03(+0.49%)
Dec 16, 2004 6.200 6.250 6.050 6.180 26,100 -0.05(-0.80%)
Dec 15, 2004 6.450 6.450 6.150 6.230 33,900 -0.22(-3.41%)
Dec 14, 2004 6.240 6.450 6.190 6.450 32,000 +0.21(+3.37%)
Dec 13, 2004 6.220 6.350 6.140 6.240 34,600 +0.02(+0.32%)
Dec 10, 2004 6.300 6.360 6.210 6.220 28,700 -0.02(-0.32%)
Dec 09, 2004 6.100 6.250 6.040 6.240 43,400 +0.09(+1.46%)
Dec 08, 2004 6.250 6.250 6.000 6.150 55,500 +0.25(+4.24%)
Dec 07, 2004 6.100 6.180 5.850 5.900 88,200 -0.30(-4.84%)
Dec 06, 2004 6.370 6.370 6.200 6.200 32,300 -0.09(-1.43%)
Dec 03, 2004 6.400 6.420 6.250 6.290 38,900 -0.16(-2.48%)
Dec 02, 2004 6.520 6.570 6.280 6.450 65,500 -0.17(-2.57%)
Dec 01, 2004 6.460 6.750 6.460 6.620 56,900 +0.17(+2.64%)
Nov 30, 2004 6.350 6.550 6.350 6.450 46,900 +0.16(+2.54%)
Nov 29, 2004 6.400 6.450 6.150 6.290 60,700 -0.34(-5.13%)
Nov 26, 2004 6.530 6.800 6.430 6.630 15,200 +0.20(+3.11%)
Nov 24, 2004 6.350 6.570 6.340 6.430 73,000 +0.06(+0.94%)
Nov 23, 2004 6.400 6.440 6.110 6.370 110,000 -0.08(-1.24%)
Nov 22, 2004 6.150 6.460 6.150 6.450 78,300 +0.23(+3.70%)
Nov 19, 2004 6.200 6.290 6.050 6.220 26,300 -0.03(-0.48%)
Nov 18, 2004 6.150 6.340 6.080 6.250 51,400 +0.17(+2.80%)
Nov 17, 2004 6.100 6.250 6.060 6.080 54,700 +0.05(+0.83%)
Nov 16, 2004 6.000 6.100 5.960 6.030 43,400 -0.02(-0.33%)
Nov 15, 2004 6.170 6.170 5.900 6.050 51,100 -0.15(-2.42%)
Nov 12, 2004 6.150 6.250 6.030 6.200 50,600 +0.02(+0.32%)
Nov 11, 2004 6.130 6.200 6.030 6.180 48,400 +0.10(+1.64%)
Nov 10, 2004 6.150 6.150 5.960 6.080 37,100 -0.02(-0.33%)
Nov 09, 2004 6.050 6.190 6.000 6.100 57,600 +0.07(+1.16%)
Nov 08, 2004 6.100 6.100 5.920 6.030 16,500 -0.11(-1.79%)
Nov 05, 2004 6.100 6.150 6.020 6.140 50,400 +0.14(+2.33%)
Nov 04, 2004 6.000 6.100 5.930 6.000 39,300 +0.06(+1.01%)
Nov 03, 2004 6.000 6.050 5.890 5.940 43,500 +0.19(+3.30%)
Nov 02, 2004 5.980 5.990 5.660 5.750 27,800 -0.20(-3.36%)
Nov 01, 2004 5.870 5.970 5.770 5.950 22,900 +0.13(+2.23%)
Oct 29, 2004 5.960 5.990 5.750 5.820 28,200 -0.04(-0.68%)
Oct 28, 2004 5.900 5.990 5.850 5.860 26,900 -0.09(-1.51%)
Oct 27, 2004 6.000 6.150 5.800 5.950 58,900 -0.06(-1.00%)
Oct 26, 2004 5.820 6.020 5.650 6.010 59,700 +0.17(+2.91%)
Oct 25, 2004 5.400 5.900 5.400 5.840 58,700 +0.41(+7.55%)
Oct 22, 2004 5.700 5.890 5.420 5.430 69,400 -0.31(-5.40%)
Oct 21, 2004 5.750 5.750 5.560 5.740 36,900 +0.01(+0.17%)
Oct 20, 2004 5.500 5.760 5.420 5.730 49,300 +0.23(+4.18%)
Oct 19, 2004 5.810 5.880 5.500 5.500 35,800 -0.38(-6.46%)
Oct 18, 2004 6.000 6.000 5.830 5.880 51,500 -0.12(-2.00%)
Oct 15, 2004 5.800 6.150 5.800 6.000 52,800 +0.20(+3.45%)
Oct 14, 2004 5.900 5.970 5.800 5.800 22,600 -0.20(-3.33%)
Oct 13, 2004 6.250 6.290 5.860 6.000 47,700 -0.21(-3.38%)
Oct 12, 2004 6.060 6.350 5.930 6.210 53,800 +0.09(+1.47%)
Oct 11, 2004 5.860 6.180 5.860 6.120 22,700 +0.26(+4.44%)
Oct 08, 2004 6.100 6.200 5.800 5.860 31,000 -0.25(-4.09%)
Oct 07, 2004 6.150 6.250 6.060 6.110 24,600 -0.09(-1.45%)
Oct 06, 2004 6.100 6.250 6.050 6.200 29,800 +0.05(+0.81%)
Oct 05, 2004 6.220 6.250 6.070 6.150 20,500 -0.10(-1.60%)
Oct 04, 2004 6.210 6.250 6.030 6.250 40,900 -0.03(-0.48%)
Oct 01, 2004 6.070 6.280 6.000 6.280 62,300 +0.31(+5.19%)
Sep 30, 2004 6.000 6.100 5.900 5.970 29,300 -0.05(-0.83%)
Sep 29, 2004 5.950 6.050 5.810 6.020 29,700 +0.07(+1.18%)
Sep 28, 2004 5.600 5.960 5.460 5.950 30,100 +0.38(+6.82%)
Sep 27, 2004 5.750 5.900 5.550 5.570 37,900 -0.23(-3.97%)
Sep 24, 2004 5.710 5.980 5.700 5.800 21,100 +0.10(+1.75%)
Sep 23, 2004 5.530 5.740 5.530 5.700 37,800 +0.22(+4.01%)
Sep 22, 2004 6.030 6.050 5.470 5.480 51,900 -0.65(-10.60%)
Sep 21, 2004 5.990 6.200 5.840 6.130 26,300 +0.19(+3.20%)
Sep 20, 2004 6.000 6.100 5.880 5.940 26,400 -0.08(-1.33%)
Sep 17, 2004 6.350 6.350 5.930 6.020 87,800 -0.33(-5.20%)
Sep 16, 2004 6.070 6.360 6.070 6.350 40,200 +0.29(+4.79%)
Sep 15, 2004 5.900 6.070 5.840 6.060 30,300 +0.17(+2.89%)
Sep 14, 2004 6.000 6.010 5.830 5.890 26,100 -0.16(-2.64%)
Sep 13, 2004 6.000 6.090 5.900 6.050 31,600 +0.05(+0.83%)
Sep 10, 2004 5.880 6.150 5.800 6.000 30,300 +0.14(+2.39%)
Sep 09, 2004 5.890 6.000 5.790 5.860 51,100 -0.02(-0.34%)
Sep 08, 2004 6.000 6.200 5.860 5.880 36,000 -0.17(-2.81%)
Sep 07, 2004 5.900 6.060 5.850 6.050 34,800 +0.12(+2.02%)
Sep 03, 2004 6.040 6.190 5.920 5.930 27,300 -0.11(-1.82%)
Sep 02, 2004 5.890 6.050 5.840 6.040 31,500 +0.13(+2.20%)
Sep 01, 2004 6.000 6.000 5.610 5.910 22,700 -0.09(-1.50%)
Aug 31, 2004 5.780 6.000 5.750 6.000 31,500 +0.23(+3.99%)
Aug 30, 2004 5.850 5.960 5.680 5.770 31,200 -0.13(-2.20%)
Aug 27, 2004 5.920 6.000 5.830 5.900 21,100 +0.08(+1.37%)
Aug 26, 2004 5.900 5.960 5.810 5.820 14,600 -0.13(-2.18%)
Aug 25, 2004 5.700 5.960 5.630 5.950 22,200 +0.20(+3.48%)
Aug 24, 2004 5.700 5.850 5.610 5.750 19,100 +0.15(+2.68%)
Aug 23, 2004 5.930 6.000 5.600 5.600 14,300 -0.35(-5.88%)
Aug 20, 2004 5.530 6.150 5.530 5.950 38,100 +0.39(+7.01%)
Aug 19, 2004 5.650 5.790 5.500 5.560 18,600 -0.15(-2.63%)
Aug 18, 2004 5.500 5.800 5.490 5.710 30,000 +0.19(+3.44%)
Aug 17, 2004 5.750 5.750 5.470 5.520 18,300 -0.18(-3.16%)
Aug 16, 2004 5.300 5.700 5.300 5.700 28,400 +0.45(+8.57%)
Aug 13, 2004 5.260 5.490 5.050 5.250 26,000 +0.09(+1.74%)
Aug 12, 2004 5.400 5.400 5.070 5.160 22,300 -0.34(-6.18%)
Aug 11, 2004 5.470 5.500 5.160 5.500 35,400 +0.00(+0.00%)
Aug 10, 2004 5.100 5.500 5.100 5.500 75,600 +0.60(+12.24%)
Aug 09, 2004 5.390 5.390 4.870 4.900 54,800 -0.39(-7.37%)
Aug 06, 2004 5.300 5.450 5.210 5.290 42,000 -0.18(-3.29%)
Aug 05, 2004 5.750 5.750 5.430 5.470 38,100 -0.30(-5.20%)
Aug 04, 2004 5.410 6.100 5.270 5.770 65,200 +0.34(+6.26%)
Aug 03, 2004 5.840 5.840 5.400 5.430 55,200 -0.31(-5.40%)
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