Skip to main content

Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.99 43.99 42.98 43.95 225,834 -0.01(-0.02%)
May 30, 2017 44.34 44.55 43.55 43.95 219,687 -0.60(-1.36%)
May 26, 2017 44.60 44.86 44.31 44.56 184,742 -0.27(-0.60%)
May 25, 2017 44.75 45.15 44.01 44.83 187,705 -0.07(-0.16%)
May 24, 2017 45.07 45.33 44.57 44.90 207,124 -0.19(-0.42%)
May 23, 2017 44.59 45.30 44.06 45.09 249,250 +0.49(+1.10%)
May 22, 2017 44.08 44.71 43.82 44.60 263,719 +0.56(+1.26%)
May 19, 2017 44.55 44.67 44.01 44.04 314,032 -0.36(-0.81%)
May 18, 2017 44.20 44.20 43.99 44.40 248,578 +0.11(+0.26%)
May 17, 2017 46.55 45.63 44.02 44.29 447,636 -2.26(-4.86%)
May 16, 2017 46.04 46.57 45.50 46.55 423,972 +0.82(+1.79%)
May 15, 2017 46.02 46.50 45.42 45.74 722,927 -0.03(-0.07%)
May 12, 2017 45.40 45.81 44.95 45.77 1,222,240 +0.02(+0.04%)
May 11, 2017 46.02 46.15 45.21 45.75 466,181 -0.61(-1.31%)
May 10, 2017 46.24 46.62 46.04 46.36 342,199 -0.05(-0.11%)
May 09, 2017 47.04 47.16 46.19 46.41 180,290 -0.36(-0.77%)
May 08, 2017 46.89 47.07 46.37 46.77 194,582 -0.12(-0.26%)
May 05, 2017 47.10 47.12 46.29 46.89 264,726 -0.08(-0.17%)
May 04, 2017 46.95 47.30 46.49 46.97 224,910 +0.43(+0.91%)
May 03, 2017 45.83 46.73 45.83 46.55 313,406 +0.32(+0.69%)
May 02, 2017 46.49 46.51 45.75 46.23 394,165 -0.30(-0.65%)
May 01, 2017 46.14 46.89 45.31 46.53 445,034 +0.79(+1.73%)
Apr 28, 2017 46.68 47.08 45.69 45.74 2,817,629 -0.84(-1.81%)
Apr 27, 2017 47.04 47.13 46.32 46.58 415,316 -0.38(-0.82%)
Apr 26, 2017 46.87 47.44 46.36 46.96 513,406 -0.12(-0.26%)
Apr 25, 2017 46.43 47.65 46.43 47.08 834,235 +1.45(+3.17%)
Apr 24, 2017 45.63 46.02 45.34 45.64 616,339 +1.14(+2.55%)
Apr 21, 2017 43.99 44.93 43.99 44.50 336,321 +0.01(+0.02%)
Apr 20, 2017 44.12 44.58 43.71 44.49 272,329 +0.83(+1.91%)
Apr 19, 2017 43.46 44.09 43.31 43.66 284,861 +0.37(+0.85%)
Apr 18, 2017 42.53 43.40 42.41 43.29 313,338 +0.35(+0.82%)
Apr 17, 2017 42.34 42.96 42.00 42.94 217,744 +0.71(+1.68%)
Apr 13, 2017 43.08 43.44 42.20 42.23 283,291 -1.13(-2.60%)
Apr 12, 2017 43.62 43.91 43.10 43.36 180,062 -0.46(-1.04%)
Apr 11, 2017 43.01 43.83 42.85 43.81 233,430 +0.58(+1.34%)
Apr 10, 2017 43.53 43.90 42.79 43.23 214,069 -0.26(-0.60%)
Apr 07, 2017 43.11 43.77 43.11 43.50 278,311 -0.19(-0.43%)
Apr 06, 2017 43.13 43.77 42.59 43.68 216,803 +0.58(+1.35%)
Apr 05, 2017 44.50 44.74 43.05 43.10 273,971 -0.96(-2.17%)
Apr 04, 2017 44.22 44.50 43.74 44.06 235,761 -0.29(-0.65%)
Apr 03, 2017 45.01 45.13 43.89 44.35 290,752 -0.60(-1.33%)
Mar 31, 2017 45.16 45.58 44.80 44.94 371,509 -0.47(-1.03%)
Mar 30, 2017 43.99 45.59 43.99 45.41 431,360 +1.58(+3.60%)
Mar 29, 2017 44.01 44.20 43.58 43.83 179,204 -0.28(-0.63%)
Mar 28, 2017 42.96 44.34 42.92 44.11 343,794 +0.83(+1.93%)
Mar 27, 2017 42.47 43.37 42.18 43.28 254,550 -0.34(-0.79%)
Mar 24, 2017 43.59 44.14 43.23 43.62 452,023 +0.14(+0.32%)
Mar 23, 2017 43.49 44.18 43.09 43.48 411,297 +0.43(+0.99%)
Mar 22, 2017 43.32 43.88 42.52 43.05 532,885 -0.74(-1.68%)
Mar 21, 2017 47.09 47.09 43.75 43.79 618,795 -2.93(-6.26%)
Mar 20, 2017 47.17 47.17 46.62 46.72 206,657 -0.75(-1.58%)
Mar 17, 2017 47.02 47.55 46.63 47.47 1,350,976 +0.62(+1.33%)
Mar 16, 2017 47.01 47.28 46.69 46.85 247,254 +0.16(+0.33%)
Mar 15, 2017 46.93 47.36 46.63 46.69 258,311 -0.04(-0.09%)
Mar 14, 2017 46.18 46.82 45.88 46.73 168,817 +0.11(+0.25%)
Mar 13, 2017 46.64 47.25 46.43 46.62 216,531 -0.02(-0.05%)
Mar 10, 2017 47.02 47.15 46.19 46.64 235,804 -0.06(-0.12%)
Mar 09, 2017 46.65 47.21 46.38 46.70 226,917 +0.27(+0.58%)
Mar 08, 2017 47.33 47.72 46.42 46.43 256,136 -0.60(-1.28%)
Mar 07, 2017 47.42 47.65 46.99 47.03 288,501 -0.59(-1.23%)
Mar 06, 2017 47.39 47.94 47.08 47.62 255,358 -0.20(-0.41%)
Mar 03, 2017 47.80 48.19 47.64 47.81 243,227 +0.03(+0.07%)
Mar 02, 2017 49.46 49.46 47.75 47.78 218,463 -1.67(-3.39%)
Mar 01, 2017 49.35 49.79 49.03 49.46 406,534 +1.16(+2.41%)
Feb 28, 2017 48.71 48.78 48.09 48.29 255,692 -0.74(-1.51%)
Feb 27, 2017 48.85 49.10 48.63 49.03 221,947 +0.09(+0.18%)
Feb 24, 2017 48.90 49.22 48.76 48.94 313,404 -0.62(-1.25%)
Feb 23, 2017 49.44 49.66 48.78 49.56 239,681 -0.02(-0.03%)
Feb 22, 2017 49.14 49.78 48.98 49.58 279,558 +0.24(+0.49%)
Feb 21, 2017 48.99 49.35 48.86 49.33 389,292 +0.52(+1.07%)
Feb 17, 2017 48.81 48.81 48.81 0 -0.26(-0.53%)
Feb 16, 2017 48.92 49.16 48.48 49.07 240,107 +0.00(+0.00%)
Feb 15, 2017 48.91 49.32 48.68 49.07 195,007 +0.16(+0.33%)
Feb 14, 2017 48.33 48.98 47.96 48.91 233,214 +0.61(+1.26%)
Feb 13, 2017 48.21 48.85 48.03 48.30 224,366 +0.50(+1.05%)
Feb 10, 2017 48.00 48.41 47.49 47.80 239,260 +0.02(+0.03%)
Feb 09, 2017 47.26 48.31 47.26 47.78 330,028 +0.51(+1.08%)
Feb 08, 2017 47.41 47.41 46.63 47.27 260,505 -0.49(-1.02%)
Feb 07, 2017 47.81 48.03 47.38 47.76 334,668 -0.03(-0.07%)
Feb 06, 2017 48.05 48.31 47.75 47.79 235,409 -0.46(-0.94%)
Feb 03, 2017 47.61 48.37 47.34 48.24 327,188 +1.37(+2.93%)
Feb 02, 2017 47.16 47.32 46.79 46.87 326,951 -0.61(-1.28%)
Feb 01, 2017 48.13 48.61 47.32 47.48 369,728 +0.04(+0.09%)
Jan 31, 2017 47.39 47.96 47.07 47.44 2,636,131 -0.21(-0.44%)
Jan 30, 2017 48.68 48.68 47.43 47.65 599,877 -1.51(-3.08%)
Jan 27, 2017 49.99 50.18 49.05 49.16 410,521 -1.01(-2.01%)
Jan 26, 2017 50.83 50.88 49.72 50.17 527,293 -0.44(-0.87%)
Jan 25, 2017 49.34 50.77 49.33 50.61 708,921 +1.85(+3.80%)
Jan 24, 2017 47.78 48.97 47.57 48.76 403,065 +1.16(+2.44%)
Jan 23, 2017 46.55 47.95 46.24 47.59 547,704 +0.52(+1.11%)
Jan 20, 2017 46.48 47.43 46.48 47.07 327,848 +0.54(+1.17%)
Jan 19, 2017 46.81 46.98 46.07 46.53 261,573 -0.11(-0.23%)
Jan 18, 2017 46.73 47.07 46.18 46.64 442,275 -0.02(-0.05%)
Jan 17, 2017 47.31 47.75 46.66 46.66 351,992 -1.41(-2.94%)
Jan 13, 2017 48.07 48.07 48.07 0 +0.53(+1.11%)
Jan 12, 2017 48.59 48.82 46.83 47.55 479,650 -1.63(-3.31%)
Jan 11, 2017 48.77 49.19 48.24 49.17 256,704 +0.41(+0.83%)
Jan 10, 2017 47.99 48.98 47.72 48.77 347,388 +0.98(+2.04%)
Jan 09, 2017 48.31 48.65 47.72 47.79 399,400 -0.94(-1.94%)
Jan 06, 2017 49.35 49.35 48.38 48.73 477,816 -0.20(-0.42%)
Jan 05, 2017 50.64 50.64 48.76 48.94 402,004 -1.72(-3.40%)
Jan 04, 2017 50.47 51.25 50.38 50.66 473,162 +0.37(+0.74%)
Jan 03, 2017 50.62 51.00 49.72 50.29 315,394 +0.06(+0.11%)
Dec 30, 2016 50.23 50.23 50.23 0 +0.08(+0.16%)
Dec 29, 2016 50.33 50.58 49.68 50.15 143,626 -0.03(-0.06%)
Dec 28, 2016 50.53 50.72 49.97 50.18 109,071 -0.41(-0.82%)
Dec 27, 2016 50.09 50.68 49.93 50.59 225,515 +0.72(+1.45%)
Dec 23, 2016 49.87 49.87 49.87 0 -0.08(-0.16%)
Dec 22, 2016 49.89 50.38 49.55 49.95 277,062 +0.01(+0.02%)
Dec 21, 2016 50.11 50.18 49.74 49.94 199,342 -0.11(-0.21%)
Dec 20, 2016 49.46 50.23 49.46 50.05 246,311 +0.83(+1.68%)
Dec 19, 2016 49.21 49.40 48.33 49.22 276,143 +0.16(+0.33%)
Dec 16, 2016 50.06 50.06 48.77 49.06 748,277 -0.75(-1.50%)
Dec 15, 2016 48.88 49.88 48.48 49.81 382,506 +1.04(+2.13%)
Dec 14, 2016 48.59 49.04 48.40 48.77 182,939 -0.47(-0.96%)
Dec 13, 2016 49.27 49.40 48.49 49.24 166,776 +0.08(+0.17%)
Dec 12, 2016 49.72 50.07 48.97 49.16 203,814 -0.87(-1.75%)
Dec 09, 2016 49.49 50.05 48.96 50.03 219,941 +0.68(+1.38%)
Dec 08, 2016 48.43 49.45 47.85 49.35 264,504 +1.33(+2.76%)
Dec 07, 2016 47.79 48.12 47.22 48.02 267,794 +0.44(+0.93%)
Dec 06, 2016 47.26 48.11 46.83 47.58 303,131 +0.68(+1.45%)
Dec 05, 2016 46.36 46.93 46.17 46.90 215,353 +0.91(+1.99%)
Dec 02, 2016 46.36 46.41 45.69 45.99 183,385 -0.71(-1.52%)
Dec 01, 2016 46.16 46.71 45.79 46.70 164,630 +0.85(+1.85%)
Nov 30, 2016 46.22 46.57 45.82 45.85 162,227 +0.07(+0.16%)
Nov 29, 2016 45.73 46.03 45.55 45.78 230,982 +0.23(+0.50%)
Nov 28, 2016 45.65 45.93 45.36 45.55 226,776 -0.27(-0.58%)
Nov 25, 2016 45.72 45.83 45.36 45.82 52,557 +0.10(+0.21%)
Nov 23, 2016 45.72 45.72 45.72 0 +0.44(+0.96%)
Nov 22, 2016 45.27 45.35 44.97 45.28 234,632 +0.25(+0.56%)
Nov 21, 2016 45.11 45.39 44.32 45.03 193,503 -0.12(-0.27%)
Nov 18, 2016 44.43 45.19 44.20 45.15 283,689 +0.77(+1.73%)
Nov 17, 2016 43.48 44.42 43.63 44.38 200,389 +0.91(+2.08%)
Nov 16, 2016 43.25 43.63 43.12 43.48 232,107 -0.23(-0.52%)
Nov 15, 2016 43.32 43.80 42.70 43.71 264,018 -0.14(-0.31%)
Nov 14, 2016 43.58 44.51 43.15 43.84 290,904 +0.76(+1.76%)
Nov 11, 2016 40.90 43.13 40.90 43.08 458,057 +2.10(+5.13%)
Nov 10, 2016 39.61 41.16 39.61 40.98 333,269 +1.58(+4.00%)
Nov 09, 2016 38.06 39.50 38.06 39.40 417,611 +1.64(+4.35%)
Nov 08, 2016 38.04 38.31 37.70 37.76 158,491 -0.36(-0.95%)
Nov 07, 2016 38.08 38.21 37.94 38.13 247,404 +0.74(+1.97%)
Nov 04, 2016 37.33 37.83 37.03 37.39 124,666 +0.12(+0.33%)
Nov 03, 2016 37.42 37.57 37.19 37.27 111,411 +0.02(+0.04%)
Nov 02, 2016 37.60 37.74 37.11 37.25 93,630 -0.55(-1.45%)
Nov 01, 2016 38.31 38.38 37.59 37.80 183,525 -0.29(-0.76%)
Oct 31, 2016 37.46 38.14 37.45 38.09 309,777 +0.64(+1.71%)
Oct 28, 2016 37.77 38.02 37.32 37.45 232,325 -0.34(-0.90%)
Oct 27, 2016 38.23 38.23 37.58 37.79 366,042 -0.12(-0.32%)
Oct 26, 2016 37.85 38.47 37.77 37.92 225,893 -0.07(-0.19%)
Oct 25, 2016 38.04 38.41 37.83 37.99 354,500 +0.23(+0.62%)
Oct 24, 2016 35.39 38.75 34.50 37.75 686,528 -0.66(-1.71%)
Oct 21, 2016 37.99 38.48 37.99 38.41 89,967 +0.00(+0.00%)
Oct 20, 2016 38.51 38.81 38.27 38.41 114,317 -0.20(-0.52%)
Oct 19, 2016 38.31 38.80 38.31 38.61 112,550 +0.47(+1.23%)
Oct 18, 2016 38.26 38.27 37.56 38.14 103,266 +0.26(+0.68%)
Oct 17, 2016 38.33 38.65 37.83 37.88 149,460 -0.51(-1.33%)
Oct 14, 2016 38.34 38.78 38.26 38.39 97,604 +0.32(+0.83%)
Oct 13, 2016 38.44 38.44 37.89 38.08 162,747 -0.72(-1.85%)
Oct 12, 2016 39.09 39.33 38.76 38.80 196,425 -0.29(-0.74%)
Oct 11, 2016 39.27 39.45 38.83 39.09 124,832 -0.27(-0.68%)
Oct 10, 2016 38.98 39.50 38.83 39.35 207,792 +0.61(+1.59%)
Oct 07, 2016 38.93 38.93 38.41 38.74 121,789 -0.19(-0.48%)
Oct 06, 2016 38.80 38.98 38.59 38.93 104,127 +0.13(+0.33%)
Oct 05, 2016 38.55 39.01 38.34 38.80 116,256 +0.46(+1.20%)
Oct 04, 2016 38.42 38.55 38.13 38.34 115,049 +0.03(+0.08%)
Oct 03, 2016 38.76 38.87 38.08 38.30 182,564 -0.60(-1.54%)
Sep 30, 2016 38.55 39.12 38.41 38.90 194,037 +0.60(+1.56%)
Sep 29, 2016 38.68 38.89 38.24 38.30 108,147 -0.49(-1.25%)
Sep 28, 2016 38.49 38.80 38.33 38.79 128,796 +0.45(+1.18%)
Sep 27, 2016 37.71 38.34 37.71 38.34 137,061 +0.44(+1.15%)
Sep 26, 2016 38.41 38.52 37.88 37.90 124,679 -0.78(-2.03%)
Sep 23, 2016 38.47 38.85 38.43 38.68 143,882 -0.02(-0.06%)
Sep 22, 2016 38.40 38.76 38.25 38.71 187,464 +0.57(+1.51%)
Sep 21, 2016 38.00 38.17 37.72 38.13 155,655 +0.32(+0.83%)
Sep 20, 2016 37.88 38.04 37.77 37.82 98,334 +0.16(+0.43%)
Sep 19, 2016 37.66 38.04 37.46 37.66 162,044 +0.15(+0.39%)
Sep 16, 2016 37.79 37.79 37.24 37.51 422,479 -0.29(-0.77%)
Sep 15, 2016 37.48 37.81 37.38 37.80 84,376 +0.38(+1.02%)
Sep 14, 2016 37.79 37.96 37.40 37.42 142,208 -0.44(-1.15%)
Sep 13, 2016 37.86 38.00 37.48 37.86 128,732 -0.41(-1.08%)
Sep 12, 2016 37.91 38.30 37.50 38.27 155,861 +0.16(+0.42%)
Sep 09, 2016 38.35 38.71 38.09 38.11 189,962 -0.30(-0.77%)
Sep 08, 2016 38.38 38.45 38.12 38.41 143,624 +0.12(+0.31%)
Sep 07, 2016 37.88 38.34 37.81 38.29 417,508 +0.27(+0.70%)
Sep 06, 2016 38.42 38.42 37.79 38.02 175,624 -0.43(-1.11%)
Sep 02, 2016 38.22 38.45 38.45 38.45 153,142 +0.38(+0.99%)
Sep 01, 2016 38.13 38.25 37.60 38.07 112,209 -0.04(-0.11%)
Aug 31, 2016 37.95 38.14 37.58 38.11 219,605 +0.18(+0.49%)
Aug 30, 2016 37.69 37.99 37.50 37.93 171,179 +0.26(+0.68%)
Aug 29, 2016 37.51 37.89 37.32 37.67 110,995 +0.10(+0.28%)
Aug 26, 2016 37.50 37.75 37.34 37.56 144,040 +0.08(+0.21%)
Aug 25, 2016 36.99 37.50 36.99 37.48 106,914 +0.34(+0.91%)
Aug 24, 2016 36.93 37.15 36.78 37.15 93,589 +0.18(+0.48%)
Aug 23, 2016 36.90 37.07 36.79 36.97 136,198 +0.24(+0.66%)
Aug 22, 2016 36.58 36.74 36.38 36.73 164,104 +0.05(+0.13%)
Aug 19, 2016 36.57 36.83 36.18 36.68 231,759 +0.12(+0.33%)
Aug 18, 2016 36.22 36.56 36.15 36.56 94,254 +0.32(+0.89%)
Aug 17, 2016 36.05 36.40 36.05 36.24 86,873 +0.10(+0.29%)
Aug 16, 2016 36.02 36.27 35.85 36.13 88,908 -0.05(-0.13%)
Aug 15, 2016 36.10 36.22 35.93 36.18 83,030 +0.28(+0.78%)
Aug 12, 2016 36.01 36.08 35.69 35.90 143,403 -0.41(-1.13%)
Aug 11, 2016 36.02 36.42 35.97 36.31 167,984 +0.37(+1.03%)
Aug 10, 2016 36.35 36.35 35.75 35.94 109,970 -0.31(-0.86%)
Aug 09, 2016 36.01 36.26 35.89 36.26 107,294 +0.27(+0.76%)
Aug 08, 2016 36.42 36.50 35.79 35.98 154,977 -0.35(-0.95%)
Aug 05, 2016 35.72 36.40 35.69 36.33 182,979 +0.84(+2.38%)
Aug 04, 2016 35.44 35.63 35.15 35.48 135,033 -0.02(-0.05%)
Aug 03, 2016 35.21 35.53 35.20 35.50 189,291 +0.29(+0.82%)
Aug 02, 2016 35.46 35.56 35.00 35.21 199,563 -0.19(-0.54%)
Aug 01, 2016 35.51 35.69 35.32 35.40 200,617 -0.04(-0.11%)
Jul 29, 2016 35.55 35.63 35.28 35.44 289,973 -0.14(-0.41%)
Jul 28, 2016 35.44 35.67 35.14 35.59 149,005 -0.02(-0.07%)
Jul 27, 2016 35.37 35.72 35.17 35.61 276,822 +0.23(+0.66%)
Jul 26, 2016 34.86 35.42 34.86 35.38 259,319 +0.43(+1.22%)
Jul 25, 2016 35.28 35.28 34.87 34.95 167,107 -0.36(-1.02%)
Jul 22, 2016 34.46 35.38 33.82 35.32 218,517 +0.35(+0.99%)
Jul 21, 2016 34.50 35.05 33.86 34.97 340,164 +0.69(+2.01%)
Jul 20, 2016 34.44 34.58 34.01 34.28 121,665 -0.02(-0.05%)
Jul 19, 2016 34.10 34.54 34.10 34.30 126,622 +0.01(+0.02%)
Jul 18, 2016 34.71 34.81 34.26 34.29 146,575 -0.38(-1.09%)
Jul 15, 2016 34.62 34.89 34.38 34.67 203,402 +0.26(+0.75%)
Jul 14, 2016 34.16 34.74 34.36 34.41 136,764 +0.25(+0.73%)
Jul 13, 2016 34.26 34.32 33.96 34.16 181,953 +0.00(+0.00%)
Jul 12, 2016 33.75 34.26 33.72 34.16 179,273 +0.55(+1.65%)
Jul 11, 2016 33.25 33.69 33.12 33.60 152,263 +0.62(+1.88%)
Jul 08, 2016 33.07 33.12 32.91 32.99 255,574 +0.39(+1.21%)
Jul 07, 2016 32.39 32.84 32.29 32.59 116,110 +0.29(+0.90%)
Jul 06, 2016 31.81 32.43 31.81 32.30 139,227 +0.21(+0.65%)
Jul 05, 2016 32.22 32.22 31.81 32.09 128,692 -0.46(-1.41%)
Jul 01, 2016 32.67 32.55 32.55 32.55 122,887 -0.45(-1.36%)
Jun 30, 2016 32.25 33.01 31.79 33.00 217,030 +0.88(+2.75%)
Jun 29, 2016 31.90 32.14 31.48 32.12 167,923 +0.61(+1.94%)
Jun 28, 2016 31.40 31.66 31.04 31.51 171,113 +0.63(+2.03%)
Jun 27, 2016 31.47 31.61 30.68 30.88 209,361 -1.04(-3.27%)
Jun 24, 2016 32.17 32.73 31.91 31.93 387,526 -1.95(-5.76%)
Jun 23, 2016 33.02 33.89 33.02 33.88 297,716 +1.33(+4.10%)
Jun 22, 2016 32.68 33.01 32.51 32.54 81,162 -0.14(-0.42%)
Jun 21, 2016 32.55 32.74 32.24 32.68 121,622 +0.18(+0.54%)
Jun 20, 2016 32.58 33.02 32.50 32.50 156,131 +0.40(+1.25%)
Jun 17, 2016 32.48 32.62 31.83 32.10 498,627 -0.31(-0.94%)
Jun 16, 2016 32.30 32.58 32.14 32.41 104,531 -0.14(-0.42%)
Jun 15, 2016 32.78 33.05 32.41 32.54 112,916 -0.07(-0.22%)
Jun 14, 2016 32.52 32.90 32.34 32.62 247,304 -0.06(-0.17%)
Jun 13, 2016 32.83 33.12 32.60 32.67 169,950 -0.21(-0.63%)
Jun 10, 2016 32.55 32.98 32.48 32.88 128,385 -0.06(-0.17%)
Jun 09, 2016 32.86 33.03 32.44 32.94 116,137 -0.14(-0.43%)
Jun 08, 2016 32.95 33.18 32.62 33.08 90,728 +0.15(+0.46%)
Jun 07, 2016 33.15 33.17 32.87 32.93 93,145 -0.14(-0.41%)
Jun 06, 2016 32.79 33.33 32.75 33.07 119,187 +0.39(+1.20%)
Jun 03, 2016 32.61 32.72 32.00 32.67 191,010 -0.33(-1.01%)
Jun 02, 2016 32.78 33.05 32.64 33.01 101,494 +0.05(+0.15%)
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.