Skip to main content

Community Financial System Inc (NY: CBU )

47.21 +1.51 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.35 15.35 15.07 15.30 249,331 -0.05(-0.33%)
May 29, 2008 15.23 15.57 15.17 15.35 255,905 +0.10(+0.66%)
May 28, 2008 15.58 15.61 15.00 15.25 204,389 -0.20(-1.31%)
May 27, 2008 15.08 15.47 15.08 15.45 306,491 +0.42(+2.78%)
May 26, 2008 15.11 15.21 15.01 15.04 0 +0.00(+0.00%)
May 23, 2008 15.11 15.21 15.01 15.04 242,061 -0.18(-1.17%)
May 22, 2008 14.96 15.46 14.96 15.21 209,754 +0.21(+1.39%)
May 21, 2008 14.95 15.25 14.93 15.00 376,303 +0.00(+0.00%)
May 20, 2008 15.24 15.34 14.90 15.00 411,695 -0.27(-1.79%)
May 19, 2008 15.47 15.59 15.25 15.28 497,520 -0.26(-1.67%)
May 16, 2008 16.04 16.04 15.41 15.54 377,081 -0.39(-2.43%)
May 15, 2008 15.93 16.02 15.78 15.92 297,095 -0.07(-0.44%)
May 14, 2008 16.06 16.19 15.97 15.99 748,774 -0.05(-0.32%)
May 13, 2008 16.26 16.27 15.85 16.04 395,455 -0.13(-0.78%)
May 12, 2008 16.15 16.28 16.08 16.17 416,620 +0.11(+0.71%)
May 09, 2008 16.18 16.31 15.91 16.06 263,070 -0.28(-1.71%)
May 08, 2008 16.34 16.42 16.10 16.34 766,501 +0.10(+0.63%)
May 07, 2008 16.42 16.61 16.14 16.23 813,998 -0.18(-1.08%)
May 06, 2008 16.36 16.68 16.24 16.41 321,623 -0.02(-0.12%)
May 05, 2008 16.43 16.63 16.32 16.43 343,939 +0.00(+0.00%)
May 02, 2008 16.73 16.86 16.33 16.43 480,261 -0.13(-0.80%)
May 01, 2008 16.22 17.05 16.18 16.56 728,504 +0.40(+2.47%)
Apr 30, 2008 16.47 16.49 16.07 16.16 510,847 -0.18(-1.12%)
Apr 29, 2008 16.56 16.61 16.07 16.35 460,892 -0.26(-1.57%)
Apr 28, 2008 15.96 16.72 15.94 16.61 470,090 +0.60(+3.76%)
Apr 25, 2008 16.40 16.40 15.63 16.01 281,017 -0.08(-0.47%)
Apr 24, 2008 15.41 16.25 15.34 16.08 297,281 +0.79(+5.14%)
Apr 23, 2008 15.45 15.57 15.18 15.30 486,257 -0.10(-0.66%)
Apr 22, 2008 15.42 15.54 15.18 15.40 517,048 -0.08(-0.49%)
Apr 21, 2008 15.78 15.79 15.38 15.47 355,376 -0.46(-2.87%)
Apr 18, 2008 15.99 16.11 15.81 15.93 423,897 +0.17(+1.09%)
Apr 17, 2008 15.82 15.86 15.54 15.76 383,514 -0.11(-0.72%)
Apr 16, 2008 15.28 15.89 15.21 15.87 490,285 +0.79(+5.21%)
Apr 15, 2008 14.94 15.14 14.93 15.09 369,775 +0.28(+1.88%)
Apr 14, 2008 15.12 15.26 14.81 14.81 429,900 -0.30(-1.97%)
Apr 11, 2008 15.19 15.45 15.09 15.11 550,310 -0.39(-2.50%)
Apr 10, 2008 15.14 15.61 14.90 15.49 563,737 +0.38(+2.52%)
Apr 09, 2008 15.56 15.71 15.05 15.11 467,704 -0.41(-2.62%)
Apr 08, 2008 15.53 15.73 15.35 15.52 317,427 -0.11(-0.69%)
Apr 07, 2008 15.79 15.85 15.47 15.63 311,192 -0.03(-0.16%)
Apr 04, 2008 15.83 15.87 15.54 15.65 433,959 -0.16(-1.04%)
Apr 03, 2008 15.77 15.88 15.63 15.82 685,473 -0.08(-0.48%)
Apr 02, 2008 16.01 16.01 15.68 15.89 712,280 -0.06(-0.40%)
Apr 01, 2008 15.85 16.15 15.78 15.96 1,145,773 +0.38(+2.44%)
Mar 31, 2008 15.70 15.89 15.54 15.57 751,746 -0.16(-1.05%)
Mar 28, 2008 15.73 15.89 15.66 15.74 478,270 +0.06(+0.36%)
Mar 27, 2008 16.04 16.14 15.67 15.68 314,954 -0.26(-1.63%)
Mar 26, 2008 15.93 16.11 15.82 15.94 447,363 -0.09(-0.55%)
Mar 25, 2008 16.10 16.16 15.54 16.03 645,104 -0.04(-0.24%)
Mar 24, 2008 16.55 16.77 16.03 16.07 917,906 -0.46(-2.76%)
Mar 21, 2008 15.60 16.63 15.45 16.53 1,357,495 +0.00(+0.00%)
Mar 20, 2008 15.60 16.63 15.45 16.53 1,357,495 +1.05(+6.80%)
Mar 19, 2008 15.85 16.04 15.47 15.47 649,747 -0.32(-2.05%)
Mar 18, 2008 15.38 15.85 15.04 15.80 655,264 +0.55(+3.62%)
Mar 17, 2008 14.47 15.53 14.40 15.25 511,813 +0.36(+2.38%)
Mar 14, 2008 15.37 15.37 14.66 14.89 491,028 -0.38(-2.49%)
Mar 13, 2008 14.64 15.31 14.47 15.27 1,009,168 +0.48(+3.26%)
Mar 12, 2008 14.78 15.22 14.58 14.79 528,397 -0.05(-0.34%)
Mar 11, 2008 14.52 15.00 14.32 14.84 913,566 +0.75(+5.31%)
Mar 10, 2008 14.16 14.38 13.93 14.09 477,639 -0.08(-0.54%)
Mar 07, 2008 13.84 14.56 13.76 14.17 438,374 +0.15(+1.09%)
Mar 06, 2008 14.34 14.34 13.96 14.01 498,611 -0.38(-2.64%)
Mar 05, 2008 14.67 14.73 14.33 14.40 348,965 -0.17(-1.18%)
Mar 04, 2008 14.12 14.67 14.10 14.57 717,641 +0.27(+1.91%)
Mar 03, 2008 14.08 14.38 13.96 14.29 501,608 +0.28(+1.99%)
Feb 29, 2008 14.21 14.28 13.94 14.01 374,037 -0.34(-2.34%)
Feb 28, 2008 14.59 14.66 14.23 14.35 271,871 -0.29(-1.99%)
Feb 27, 2008 14.62 14.98 14.49 14.64 434,363 -0.15(-1.03%)
Feb 26, 2008 14.84 15.03 14.62 14.79 335,695 -0.02(-0.13%)
Feb 25, 2008 14.58 14.90 14.29 14.81 396,437 +0.20(+1.39%)
Feb 22, 2008 14.43 14.64 14.15 14.61 549,178 +0.20(+1.36%)
Feb 21, 2008 14.71 14.81 14.21 14.41 555,064 -0.16(-1.09%)
Feb 20, 2008 14.21 14.75 14.03 14.57 359,125 +0.29(+2.00%)
Feb 19, 2008 14.33 14.54 14.11 14.29 482,269 +0.12(+0.85%)
Feb 18, 2008 14.07 14.21 13.96 14.17 0 +0.00(+0.00%)
Feb 15, 2008 14.07 14.21 13.96 14.17 347,230 +0.01(+0.04%)
Feb 14, 2008 14.67 14.71 14.00 14.16 469,124 -0.50(-3.42%)
Feb 13, 2008 14.97 15.05 14.49 14.66 519,505 -0.06(-0.39%)
Feb 12, 2008 14.69 15.18 14.53 14.72 586,917 +0.07(+0.48%)
Feb 11, 2008 14.16 14.93 14.14 14.65 875,015 +0.46(+3.26%)
Feb 08, 2008 13.96 14.30 13.86 14.19 726,787 +0.22(+1.54%)
Feb 07, 2008 13.46 14.10 13.46 13.97 546,082 +0.46(+3.38%)
Feb 06, 2008 13.43 13.70 13.27 13.51 485,917 +0.22(+1.62%)
Feb 05, 2008 13.36 13.75 13.22 13.30 790,020 -0.39(-2.87%)
Feb 04, 2008 13.89 13.99 13.51 13.69 369,149 -0.26(-1.86%)
Feb 01, 2008 13.88 14.07 13.56 13.95 449,413 +0.11(+0.82%)
Jan 31, 2008 13.34 14.10 13.26 13.84 724,895 +0.31(+2.30%)
Jan 30, 2008 13.65 13.98 13.22 13.53 576,194 -0.25(-1.80%)
Jan 29, 2008 13.96 14.06 13.49 13.77 325,783 -0.23(-1.63%)
Jan 28, 2008 13.26 14.00 13.22 14.00 411,725 +0.74(+5.60%)
Jan 25, 2008 13.88 13.92 13.25 13.26 472,750 -0.54(-3.91%)
Jan 24, 2008 13.84 14.01 13.45 13.80 543,302 +0.17(+1.26%)
Jan 23, 2008 12.07 13.65 11.93 13.63 968,053 +1.20(+9.64%)
Jan 22, 2008 11.68 12.54 11.68 12.43 566,891 +0.25(+2.03%)
Jan 21, 2008 11.61 12.25 11.51 12.18 0 +0.00(+0.00%)
Jan 18, 2008 11.61 12.25 11.51 12.18 679,007 +0.63(+5.49%)
Jan 17, 2008 11.99 12.02 11.51 11.55 328,465 -0.42(-3.50%)
Jan 16, 2008 11.47 12.27 11.37 11.97 481,266 +0.49(+4.31%)
Jan 15, 2008 11.73 11.83 11.36 11.47 563,486 -0.48(-3.98%)
Jan 14, 2008 12.06 12.08 11.82 11.95 326,573 +0.03(+0.27%)
Jan 11, 2008 12.25 12.41 11.91 11.92 328,530 -0.37(-2.99%)
Jan 10, 2008 11.88 12.63 11.63 12.28 459,189 +0.35(+2.92%)
Jan 09, 2008 11.67 11.94 11.38 11.93 462,157 +0.24(+2.06%)
Jan 08, 2008 12.30 12.34 11.69 11.69 588,179 -0.52(-4.26%)
Jan 07, 2008 11.95 12.49 11.85 12.21 294,562 +0.38(+3.22%)
Jan 04, 2008 12.09 12.19 11.80 11.83 301,594 -0.40(-3.27%)
Jan 03, 2008 12.47 12.63 12.23 12.23 337,454 -0.22(-1.73%)
Jan 02, 2008 12.66 12.77 12.18 12.45 449,570 -0.15(-1.21%)
Jan 01, 2008 12.62 12.78 12.52 12.60 0 +0.00(+0.00%)
Dec 31, 2007 12.62 12.78 12.52 12.60 349,122 -0.16(-1.29%)
Dec 28, 2007 13.15 13.23 12.73 12.77 186,072 -0.22(-1.66%)
Dec 27, 2007 13.63 13.65 12.96 12.98 165,100 -0.68(-5.01%)
Dec 26, 2007 13.50 13.80 13.48 13.67 165,573 -0.01(-0.09%)
Dec 24, 2007 13.69 13.86 13.51 13.68 136,400 -0.07(-0.51%)
Dec 21, 2007 13.55 13.75 13.43 13.75 648,731 +0.52(+3.93%)
Dec 20, 2007 13.25 13.29 12.75 13.23 331,304 +0.07(+0.53%)
Dec 19, 2007 12.70 13.33 12.61 13.16 414,563 +0.41(+3.23%)
Dec 18, 2007 12.45 12.75 12.21 12.75 491,831 +0.44(+3.61%)
Dec 17, 2007 12.46 12.80 12.30 12.30 508,230 -0.29(-2.32%)
Dec 14, 2007 12.68 12.81 12.44 12.59 357,480 -0.28(-2.17%)
Dec 13, 2007 12.85 12.94 12.60 12.87 314,431 -0.18(-1.36%)
Dec 12, 2007 13.37 13.53 12.68 13.05 419,050 +0.02(+0.15%)
Dec 11, 2007 13.51 13.70 12.99 13.03 466,758 -0.39(-2.93%)
Dec 10, 2007 13.16 13.47 13.08 13.43 215,245 +0.29(+2.22%)
Dec 07, 2007 13.31 13.31 13.01 13.13 175,034 -0.10(-0.77%)
Dec 06, 2007 12.87 13.26 12.77 13.23 497,981 +0.36(+2.81%)
Dec 05, 2007 12.89 12.93 12.54 12.87 295,035 +0.22(+1.70%)
Dec 04, 2007 12.49 12.80 12.37 12.66 437,113 -0.01(-0.10%)
Dec 03, 2007 12.83 13.07 12.67 12.67 244,259 -0.12(-0.94%)
Nov 30, 2007 12.82 13.27 12.72 12.79 343,288 +0.06(+0.50%)
Nov 29, 2007 12.99 13.04 12.65 12.73 213,512 -0.32(-2.48%)
Nov 28, 2007 12.49 13.08 12.49 13.05 274,662 +0.67(+5.43%)
Nov 27, 2007 12.08 12.59 12.08 12.38 346,126 +0.43(+3.61%)
Nov 26, 2007 12.54 12.58 11.93 11.95 277,216 -0.65(-5.14%)
Nov 23, 2007 12.31 12.77 12.31 12.59 152,485 +0.42(+3.44%)
Nov 21, 2007 12.11 12.54 11.99 12.18 216,191 -0.03(-0.21%)
Nov 20, 2007 12.19 12.42 11.85 12.20 314,431 -0.01(-0.05%)
Nov 19, 2007 12.30 12.36 12.00 12.21 250,409 -0.25(-1.99%)
Nov 16, 2007 12.63 12.73 12.21 12.45 300,239 -0.18(-1.41%)
Nov 15, 2007 12.69 12.78 12.39 12.63 408,887 -0.13(-0.99%)
Nov 14, 2007 13.06 13.25 12.66 12.76 237,794 -0.25(-1.90%)
Nov 13, 2007 12.51 13.06 12.51 13.01 260,186 +0.50(+4.01%)
Nov 12, 2007 12.25 12.73 12.25 12.51 350,069 +0.20(+1.60%)
Nov 09, 2007 11.99 12.49 11.67 12.31 391,856 +0.16(+1.31%)
Nov 08, 2007 11.85 12.21 11.55 12.15 403,367 +0.41(+3.51%)
Nov 07, 2007 12.44 12.49 11.70 11.74 315,850 -0.91(-7.17%)
Nov 06, 2007 12.09 12.66 11.90 12.65 249,779 +0.62(+5.11%)
Nov 05, 2007 12.00 12.17 11.86 12.03 288,885 -0.18(-1.45%)
Nov 02, 2007 12.52 12.52 12.01 12.21 347,546 -0.15(-1.23%)
Nov 01, 2007 12.99 13.08 12.31 12.36 368,991 -0.90(-6.79%)
Oct 31, 2007 13.25 13.47 13.06 13.26 326,100 +0.04(+0.29%)
Oct 30, 2007 13.11 13.48 13.11 13.22 400,844 -0.01(-0.05%)
Oct 29, 2007 13.27 13.38 13.00 13.23 250,094 +0.06(+0.43%)
Oct 26, 2007 12.87 13.26 12.69 13.17 334,300 +0.45(+3.54%)
Oct 25, 2007 12.60 13.02 12.49 12.72 442,632 +0.20(+1.62%)
Oct 24, 2007 12.26 12.58 11.98 12.52 365,995 +0.18(+1.49%)
Oct 23, 2007 11.85 12.51 11.76 12.33 395,641 +0.53(+4.46%)
Oct 22, 2007 11.34 11.84 11.22 11.81 216,664 +0.39(+3.39%)
Oct 19, 2007 11.89 11.89 11.42 11.42 393,906 -0.49(-4.10%)
Oct 18, 2007 11.93 12.08 11.85 11.91 176,769 -0.13(-1.11%)
Oct 17, 2007 12.13 12.28 11.87 12.04 219,975 -0.04(-0.32%)
Oct 16, 2007 12.47 12.47 12.08 12.08 175,192 -0.39(-3.15%)
Oct 15, 2007 12.71 12.75 12.42 12.47 233,379 -0.28(-2.19%)
Oct 12, 2007 12.67 12.87 12.66 12.75 151,696 +0.08(+0.60%)
Oct 11, 2007 13.01 13.10 12.68 12.68 215,087 -0.25(-1.96%)
Oct 10, 2007 13.00 13.00 12.83 12.93 120,158 -0.06(-0.44%)
Oct 09, 2007 12.91 13.04 12.81 12.99 214,772 +0.09(+0.69%)
Oct 08, 2007 13.15 13.20 12.90 12.90 168,884 -0.30(-2.31%)
Oct 05, 2007 13.08 13.32 13.08 13.20 158,004 +0.22(+1.66%)
Oct 04, 2007 12.94 13.07 12.93 12.99 65,283 +0.08(+0.59%)
Oct 03, 2007 12.95 13.08 12.83 12.91 154,377 -0.06(-0.49%)
Oct 02, 2007 12.70 13.04 12.70 12.97 154,692 +0.26(+2.04%)
Oct 01, 2007 12.32 12.78 12.32 12.71 171,723 +0.34(+2.72%)
Sep 28, 2007 12.59 12.62 12.34 12.38 191,276 -0.25(-1.96%)
Sep 27, 2007 12.67 12.74 12.51 12.63 76,952 -0.01(-0.10%)
Sep 26, 2007 12.65 12.84 12.54 12.64 79,790 +0.04(+0.35%)
Sep 25, 2007 12.49 12.65 12.42 12.59 250,567 +0.01(+0.10%)
Sep 24, 2007 12.77 12.82 12.54 12.58 214,299 -0.21(-1.64%)
Sep 21, 2007 13.15 13.21 12.70 12.79 453,986 -0.23(-1.75%)
Sep 20, 2007 13.36 13.36 12.86 13.02 238,267 -0.33(-2.47%)
Sep 19, 2007 13.22 13.46 13.22 13.35 334,457 +0.18(+1.40%)
Sep 18, 2007 12.58 13.22 12.44 13.17 454,616 +0.63(+5.06%)
Sep 17, 2007 12.46 12.60 12.32 12.53 457,139 +0.01(+0.05%)
Sep 14, 2007 12.25 12.52 12.19 12.52 139,712 +0.11(+0.87%)
Sep 13, 2007 12.47 12.59 12.19 12.42 147,439 +0.01(+0.05%)
Sep 12, 2007 12.48 12.53 12.29 12.41 143,023 -0.15(-1.21%)
Sep 11, 2007 12.37 12.60 12.27 12.56 232,433 +0.23(+1.90%)
Sep 10, 2007 12.50 12.56 12.01 12.33 338,873 -0.08(-0.61%)
Sep 07, 2007 12.40 12.56 12.33 12.40 227,544 -0.22(-1.76%)
Sep 06, 2007 12.65 12.77 12.40 12.63 157,215 -0.01(-0.05%)
Sep 05, 2007 12.70 12.80 12.49 12.63 239,371 -0.18(-1.39%)
Sep 04, 2007 12.74 12.98 12.68 12.81 223,287 +0.06(+0.45%)
Aug 31, 2007 12.86 12.89 12.62 12.75 216,349 +0.13(+1.06%)
Aug 30, 2007 12.72 12.79 12.37 12.62 122,681 -0.10(-0.80%)
Aug 29, 2007 12.68 12.82 12.61 12.72 304,181 +0.11(+0.91%)
Aug 28, 2007 12.91 13.01 12.61 12.61 167,780 -0.48(-3.68%)
Aug 27, 2007 13.16 13.17 12.96 13.09 161,946 -0.12(-0.91%)
Aug 24, 2007 13.06 13.21 12.92 13.21 178,188 +0.10(+0.77%)
Aug 23, 2007 13.61 13.61 13.02 13.11 244,890 -0.46(-3.37%)
Aug 22, 2007 13.55 13.75 13.31 13.56 351,015 +0.23(+1.71%)
Aug 21, 2007 13.24 13.53 13.19 13.34 242,367 +0.07(+0.53%)
Aug 20, 2007 13.32 13.44 12.84 13.27 351,803 -0.10(-0.76%)
Aug 17, 2007 13.06 13.75 12.87 13.37 475,431 +0.84(+6.73%)
Aug 16, 2007 11.63 12.97 11.63 12.52 505,392 +0.84(+7.16%)
Aug 15, 2007 11.67 12.18 11.61 11.69 207,203 +0.03(+0.27%)
Aug 14, 2007 11.86 11.99 11.66 11.66 112,274 -0.18(-1.55%)
Aug 13, 2007 12.49 12.68 11.84 11.84 298,347 -0.65(-5.23%)
Aug 10, 2007 11.84 12.64 11.78 12.49 436,167 +0.46(+3.85%)
Aug 09, 2007 12.14 12.42 11.93 12.03 453,512 -0.33(-2.67%)
Aug 08, 2007 11.66 12.66 11.66 12.36 704,080 +0.83(+7.21%)
Aug 07, 2007 11.46 11.67 11.03 11.53 319,950 +0.07(+0.61%)
Aug 06, 2007 10.53 11.49 10.53 11.46 535,826 +0.60(+5.55%)
Aug 03, 2007 11.02 11.49 10.86 10.86 260,659 -0.63(-5.52%)
Aug 02, 2007 11.43 11.67 11.38 11.49 250,409 +0.11(+0.95%)
Aug 01, 2007 11.35 11.51 11.15 11.38 315,062 -0.03(-0.22%)
Jul 31, 2007 11.49 11.64 11.33 11.41 415,667 -0.08(-0.72%)
Jul 30, 2007 11.41 11.54 11.29 11.49 377,191 +0.08(+0.72%)
Jul 27, 2007 11.42 11.58 11.19 11.41 397,218 -0.06(-0.50%)
Jul 26, 2007 11.43 11.60 11.31 11.47 730,099 -0.18(-1.53%)
Jul 25, 2007 11.53 11.66 11.31 11.64 365,837 +0.18(+1.60%)
Jul 24, 2007 11.73 11.79 11.41 11.46 359,530 -0.34(-2.90%)
Jul 23, 2007 11.82 11.92 11.78 11.80 153,273 -0.01(-0.11%)
Jul 20, 2007 12.16 12.19 11.73 11.81 368,203 -0.37(-3.07%)
Jul 19, 2007 12.16 12.52 12.12 12.19 181,815 +0.12(+1.00%)
Jul 18, 2007 12.07 12.22 11.88 12.07 249,779 -0.14(-1.14%)
Jul 17, 2007 12.22 12.32 12.16 12.21 141,446 +0.03(+0.21%)
Jul 16, 2007 12.35 12.39 12.14 12.18 119,370 -0.22(-1.79%)
Jul 13, 2007 12.54 12.54 12.37 12.40 66,860 -0.12(-0.96%)
Jul 12, 2007 12.30 12.52 12.27 12.52 144,442 +0.29(+2.38%)
Jul 11, 2007 12.29 12.30 12.14 12.23 204,837 -0.04(-0.36%)
Jul 10, 2007 12.56 12.56 12.24 12.28 299,293 -0.33(-2.62%)
Jul 09, 2007 12.71 12.75 12.54 12.61 192,064 -0.11(-0.85%)
Jul 06, 2007 12.76 12.81 12.70 12.71 97,451 -0.06(-0.50%)
Jul 05, 2007 12.92 13.04 12.67 12.78 249,779 -0.11(-0.89%)
Jul 03, 2007 12.82 12.89 12.76 12.89 100,447 +0.10(+0.79%)
Jul 02, 2007 12.79 12.83 12.67 12.79 81,209 +0.10(+0.75%)
Jun 29, 2007 12.91 13.04 12.68 12.70 163,207 -0.21(-1.62%)
Jun 28, 2007 12.80 13.03 12.68 12.91 223,287 +0.11(+0.89%)
Jun 27, 2007 12.48 12.82 12.45 12.79 171,880 +0.21(+1.66%)
Jun 26, 2007 12.57 12.78 12.55 12.58 222,183 +0.08(+0.66%)
Jun 25, 2007 12.68 12.79 12.45 12.50 204,049 -0.18(-1.40%)
Jun 22, 2007 12.70 12.76 12.57 12.68 537,245 -0.05(-0.40%)
Jun 21, 2007 12.77 12.80 12.59 12.73 223,129 -0.11(-0.89%)
Jun 20, 2007 13.04 13.08 12.78 12.84 268,544 -0.16(-1.27%)
Jun 19, 2007 12.89 13.04 12.80 13.01 240,002 +0.04(+0.29%)
Jun 18, 2007 12.99 13.11 12.93 12.97 251,040 -0.04(-0.29%)
Jun 15, 2007 13.03 13.11 12.87 13.01 634,697 +0.28(+2.19%)
Jun 14, 2007 12.76 12.88 12.70 12.73 475,904 -0.05(-0.40%)
Jun 13, 2007 12.69 12.83 12.51 12.78 166,677 +0.08(+0.65%)
Jun 12, 2007 12.81 12.93 12.65 12.70 238,267 -0.21(-1.62%)
Jun 11, 2007 12.91 13.04 12.70 12.91 96,820 -0.06(-0.44%)
Jun 08, 2007 12.75 13.01 12.74 12.96 268,701 +0.19(+1.49%)
Jun 07, 2007 12.80 12.88 12.68 12.77 157,215 -0.10(-0.79%)
Jun 06, 2007 12.97 12.99 12.77 12.87 175,349 -0.20(-1.55%)
Jun 05, 2007 13.13 13.19 13.02 13.08 279,897 -0.14(-1.06%)
Jun 04, 2007 13.25 13.29 13.11 13.22 69,540 -0.06(-0.43%)
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.