Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.170 USD -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.450 5.470 5.330 5.340 22,800 -0.14(-2.55%)
Jan 30, 2006 5.450 5.630 5.380 5.480 41,300 -0.04(-0.72%)
Jan 27, 2006 5.400 5.530 5.261 5.520 34,400 +0.06(+1.10%)
Jan 26, 2006 5.300 5.480 5.250 5.460 81,000 +0.26(+5.00%)
Jan 25, 2006 5.210 5.280 5.130 5.200 29,200 -0.06(-1.14%)
Jan 24, 2006 5.200 5.300 5.160 5.260 35,300 +0.01(+0.19%)
Jan 23, 2006 5.000 5.340 5.000 5.250 65,400 +0.34(+6.92%)
Jan 20, 2006 5.290 5.290 4.870 4.910 57,700 -0.34(-6.48%)
Jan 19, 2006 5.270 5.300 5.170 5.250 32,100 +0.01(+0.19%)
Jan 18, 2006 5.060 5.290 5.000 5.240 25,100 +0.03(+0.58%)
Jan 17, 2006 5.290 5.300 5.140 5.210 32,500 -0.08(-1.51%)
Jan 13, 2006 5.330 5.380 5.231 5.290 13,600 +0.00(+0.00%)
Jan 12, 2006 5.400 5.440 5.280 5.290 35,400 -0.19(-3.47%)
Jan 11, 2006 5.450 5.480 5.290 5.480 57,700 +0.00(+0.00%)
Jan 10, 2006 5.300 5.530 5.260 5.480 22,600 +0.03(+0.55%)
Jan 09, 2006 5.490 5.540 5.360 5.450 30,300 +0.00(+0.00%)
Jan 06, 2006 5.380 5.500 5.350 5.450 20,900 +0.12(+2.25%)
Jan 05, 2006 5.360 5.510 5.300 5.330 25,500 -0.03(-0.56%)
Jan 04, 2006 5.550 5.560 5.360 5.360 37,200 -0.12(-2.19%)
Jan 03, 2006 5.400 5.480 5.240 5.480 34,400 +0.03(+0.55%)
Dec 30, 2005 5.340 5.500 5.290 5.450 92,100 +0.08(+1.49%)
Dec 29, 2005 5.430 5.520 5.370 5.370 31,300 -0.08(-1.47%)
Dec 28, 2005 5.450 5.520 5.410 5.450 14,800 +0.05(+0.93%)
Dec 27, 2005 5.680 5.770 5.400 5.400 37,400 -0.33(-5.76%)
Dec 23, 2005 5.690 5.740 5.610 5.730 29,200 +0.08(+1.42%)
Dec 22, 2005 5.620 5.690 5.560 5.650 12,100 +0.06(+1.07%)
Dec 21, 2005 5.400 5.640 5.400 5.590 21,900 +0.25(+4.68%)
Dec 20, 2005 5.550 5.600 5.330 5.340 32,300 -0.22(-3.96%)
Dec 19, 2005 5.600 5.720 5.450 5.560 68,100 -0.01(-0.18%)
Dec 16, 2005 5.820 5.820 5.480 5.570 223,800 -0.21(-3.63%)
Dec 15, 2005 5.750 5.840 5.440 5.780 79,200 +0.02(+0.35%)
Dec 14, 2005 5.900 5.900 5.660 5.760 35,800 -0.14(-2.37%)
Dec 13, 2005 5.800 5.960 5.720 5.900 49,700 -0.05(-0.84%)
Dec 12, 2005 5.880 6.000 5.850 5.950 39,200 +0.07(+1.19%)
Dec 09, 2005 5.750 5.890 5.700 5.880 18,300 +0.12(+2.08%)
Dec 08, 2005 5.700 5.800 5.680 5.760 27,000 +0.10(+1.77%)
Dec 07, 2005 5.650 5.720 5.560 5.660 159,900 -0.04(-0.70%)
Dec 06, 2005 5.650 5.800 5.600 5.700 26,000 +0.12(+2.15%)
Dec 05, 2005 5.700 5.710 5.500 5.580 41,600 -0.12(-2.11%)
Dec 02, 2005 5.600 5.750 5.500 5.700 26,800 +0.08(+1.42%)
Dec 01, 2005 5.420 5.950 5.420 5.620 102,100 +0.30(+5.64%)
Nov 30, 2005 5.700 5.830 5.071 5.320 200,000 -0.36(-6.34%)
Nov 29, 2005 5.910 5.910 5.600 5.680 89,800 -0.13(-2.24%)
Nov 28, 2005 5.900 5.930 5.770 5.810 28,100 -0.14(-2.35%)
Nov 25, 2005 6.070 6.070 5.950 5.950 7,200 -0.12(-1.98%)
Nov 23, 2005 6.100 6.140 5.910 6.070 25,600 -0.05(-0.82%)
Nov 22, 2005 6.100 6.140 5.920 6.120 23,000 -0.03(-0.49%)
Nov 21, 2005 5.820 6.190 5.790 6.150 25,200 +0.23(+3.89%)
Nov 18, 2005 6.170 6.190 5.700 5.920 28,100 -0.07(-1.17%)
Nov 17, 2005 5.700 6.020 5.650 5.990 26,100 +0.42(+7.54%)
Nov 16, 2005 5.890 5.890 5.460 5.570 49,700 -0.28(-4.79%)
Nov 15, 2005 6.080 6.090 5.810 5.850 26,700 -0.23(-3.78%)
Nov 14, 2005 6.160 6.180 6.010 6.080 13,500 -0.07(-1.14%)
Nov 11, 2005 6.300 6.360 6.100 6.150 16,900 -0.19(-3.00%)
Nov 10, 2005 6.180 6.450 5.800 6.340 35,100 +0.16(+2.59%)
Nov 09, 2005 5.990 6.320 5.870 6.180 23,100 +0.29(+4.92%)
Nov 08, 2005 5.930 6.070 5.830 5.890 27,500 -0.14(-2.32%)
Nov 07, 2005 5.910 6.100 5.880 6.030 19,800 +0.02(+0.33%)
Nov 04, 2005 6.150 6.150 5.930 6.010 15,100 -0.05(-0.83%)
Nov 03, 2005 6.240 6.250 5.960 6.060 46,300 -0.10(-1.62%)
Nov 02, 2005 5.680 6.160 5.600 6.160 55,800 +0.51(+9.03%)
Nov 01, 2005 5.660 5.660 5.500 5.650 25,900 -0.05(-0.88%)
Oct 31, 2005 5.370 5.700 5.370 5.700 37,400 +0.23(+4.20%)
Oct 28, 2005 5.400 5.550 5.330 5.470 21,800 +0.17(+3.21%)
Oct 27, 2005 5.500 5.560 5.300 5.300 19,000 -0.24(-4.33%)
Oct 26, 2005 5.530 5.750 5.420 5.540 30,600 +0.01(+0.18%)
Oct 25, 2005 5.780 5.780 5.400 5.530 26,300 -0.34(-5.79%)
Oct 24, 2005 5.630 5.870 5.450 5.870 24,800 +0.34(+6.15%)
Oct 21, 2005 5.200 5.630 5.200 5.530 57,500 +0.27(+5.13%)
Oct 20, 2005 5.450 5.630 5.200 5.260 32,700 -0.29(-5.23%)
Oct 19, 2005 5.300 5.590 5.270 5.550 36,100 +0.25(+4.72%)
Oct 18, 2005 5.480 5.530 5.300 5.300 57,600 -0.10(-1.85%)
Oct 17, 2005 5.920 5.920 5.300 5.400 89,900 -0.53(-8.94%)
Oct 14, 2005 5.740 5.990 5.620 5.930 35,300 +0.20(+3.49%)
Oct 13, 2005 5.750 5.760 5.550 5.730 33,400 -0.04(-0.69%)
Oct 12, 2005 6.000 6.000 5.650 5.770 73,900 -0.23(-3.83%)
Oct 11, 2005 6.050 6.120 5.930 6.000 28,600 +0.05(+0.84%)
Oct 10, 2005 5.790 6.070 5.660 5.950 49,500 +0.26(+4.57%)
Oct 07, 2005 5.880 5.940 5.650 5.690 41,000 -0.09(-1.56%)
Oct 06, 2005 6.240 6.240 5.650 5.780 68,100 -0.29(-4.78%)
Oct 05, 2005 6.410 6.450 6.070 6.070 71,500 -0.34(-5.30%)
Oct 04, 2005 6.520 6.750 6.410 6.410 24,700 -0.06(-0.93%)
Oct 03, 2005 6.400 6.610 6.400 6.470 33,800 +0.05(+0.78%)
Sep 30, 2005 6.570 6.570 6.420 6.420 19,100 -0.25(-3.75%)
Sep 29, 2005 6.510 6.680 6.420 6.670 47,100 +0.09(+1.37%)
Sep 28, 2005 6.810 6.840 6.500 6.580 66,300 -0.22(-3.24%)
Sep 27, 2005 6.900 6.950 6.630 6.800 113,600 -0.12(-1.73%)
Sep 26, 2005 7.140 7.150 6.880 6.920 31,300 -0.07(-1.00%)
Sep 23, 2005 6.990 7.000 6.860 6.990 19,300 +0.08(+1.16%)
Sep 22, 2005 6.860 7.080 6.770 6.910 29,900 +0.00(+0.00%)
Sep 21, 2005 7.110 7.360 6.860 6.910 75,400 -0.28(-3.89%)
Sep 20, 2005 7.480 7.500 7.160 7.190 43,100 -0.21(-2.84%)
Sep 19, 2005 7.300 7.450 7.220 7.400 40,900 +0.00(+0.00%)
Sep 16, 2005 7.310 7.450 7.090 7.400 157,000 +0.18(+2.49%)
Sep 15, 2005 7.400 7.400 7.080 7.220 30,600 -0.07(-0.96%)
Sep 14, 2005 7.200 7.440 7.140 7.290 67,600 +0.24(+3.40%)
Sep 13, 2005 7.400 7.400 7.020 7.050 53,900 -0.36(-4.86%)
Sep 12, 2005 7.120 7.500 7.080 7.410 70,300 +0.29(+4.07%)
Sep 09, 2005 7.150 7.150 7.040 7.120 16,500 +0.01(+0.14%)
Sep 08, 2005 7.080 7.150 7.020 7.110 27,000 -0.10(-1.39%)
Sep 07, 2005 7.150 7.210 7.050 7.210 32,700 +0.01(+0.14%)
Sep 06, 2005 7.030 7.200 7.030 7.200 43,300 +0.17(+2.42%)
Sep 02, 2005 7.090 7.090 6.910 7.030 38,600 -0.09(-1.26%)
Sep 01, 2005 7.200 7.200 6.960 7.120 53,000 -0.08(-1.11%)
Aug 31, 2005 7.000 7.200 6.900 7.200 54,100 +0.21(+3.00%)
Aug 30, 2005 7.250 7.250 6.900 6.990 47,800 -0.30(-4.12%)
Aug 29, 2005 7.250 7.300 6.800 7.290 48,600 +0.08(+1.11%)
Aug 26, 2005 7.240 7.240 7.050 7.210 57,400 -0.02(-0.28%)
Aug 25, 2005 7.050 7.320 6.900 7.230 125,500 +0.35(+5.09%)
Aug 24, 2005 7.150 7.200 6.830 6.880 66,600 -0.05(-0.72%)
Aug 23, 2005 7.110 7.110 6.870 6.930 34,200 -0.22(-3.08%)
Aug 22, 2005 6.820 7.150 6.820 7.150 57,400 +0.43(+6.40%)
Aug 19, 2005 6.600 6.800 6.540 6.720 61,400 +0.27(+4.19%)
Aug 18, 2005 6.830 6.830 6.450 6.450 49,700 -0.18(-2.71%)
Aug 17, 2005 6.700 6.900 6.620 6.630 32,500 -0.12(-1.78%)
Aug 16, 2005 7.100 7.150 6.720 6.750 63,100 -0.35(-4.93%)
Aug 15, 2005 7.030 7.150 6.810 7.100 34,900 +0.14(+2.01%)
Aug 12, 2005 7.170 7.180 6.810 6.960 36,400 -0.17(-2.38%)
Aug 11, 2005 7.190 7.190 6.950 7.130 34,700 +0.13(+1.86%)
Aug 10, 2005 7.200 7.200 6.840 7.000 66,600 -0.16(-2.23%)
Aug 09, 2005 7.150 7.160 6.840 7.160 63,800 +0.17(+2.43%)
Aug 08, 2005 7.090 7.090 6.740 6.990 47,700 -0.02(-0.29%)
Aug 05, 2005 7.000 7.040 6.700 7.010 84,500 -0.05(-0.71%)
Aug 04, 2005 7.020 7.090 6.700 7.060 72,000 +0.01(+0.14%)
Aug 03, 2005 7.090 7.140 7.020 7.050 40,000 +0.03(+0.43%)
Aug 02, 2005 6.980 7.090 6.810 7.020 45,200 +0.07(+1.01%)
Aug 01, 2005 6.840 7.000 6.800 6.950 49,300 +0.17(+2.51%)
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%)
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