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 43.95 43.96 42.94 43.91 226,016 -0.01(-0.02%)
May 30, 2017 44.30 44.51 43.51 43.92 219,864 -0.60(-1.36%)
May 26, 2017 44.56 44.83 44.27 44.52 184,892 -0.27(-0.60%)
May 25, 2017 44.71 45.11 43.98 44.79 187,857 -0.07(-0.16%)
May 24, 2017 45.04 45.29 44.53 44.87 207,292 -0.19(-0.42%)
May 23, 2017 44.56 45.27 44.02 45.05 249,451 +0.49(+1.10%)
May 22, 2017 44.05 44.67 43.79 44.56 263,932 +0.56(+1.26%)
May 19, 2017 44.51 44.64 43.98 44.01 314,285 -0.36(-0.81%)
May 18, 2017 44.16 44.16 43.95 44.37 248,779 +0.11(+0.26%)
May 17, 2017 46.52 45.59 43.98 44.25 447,998 -2.26(-4.86%)
May 16, 2017 46.00 46.53 45.46 46.52 424,314 +0.82(+1.79%)
May 15, 2017 45.98 46.46 45.38 45.70 723,511 -0.03(-0.07%)
May 12, 2017 45.36 45.77 44.91 45.73 1,223,226 +0.02(+0.04%)
May 11, 2017 45.98 46.12 45.17 45.72 466,557 -0.60(-1.30%)
May 10, 2017 46.21 46.58 46.00 46.32 342,475 -0.05(-0.11%)
May 09, 2017 47.00 47.12 46.16 46.37 180,435 -0.36(-0.77%)
May 08, 2017 46.85 47.03 46.34 46.73 194,739 -0.12(-0.26%)
May 05, 2017 47.06 47.08 46.25 46.85 264,940 -0.08(-0.17%)
May 04, 2017 46.92 47.26 46.45 46.93 225,092 +0.42(+0.91%)
May 03, 2017 45.79 46.69 45.79 46.51 313,659 +0.32(+0.69%)
May 02, 2017 46.45 46.48 45.72 46.19 394,483 -0.30(-0.65%)
May 01, 2017 46.10 46.85 45.27 46.49 445,393 +0.79(+1.73%)
Apr 28, 2017 46.64 47.04 45.65 45.70 2,819,904 -0.84(-1.81%)
Apr 27, 2017 47.01 47.10 46.29 46.54 415,651 -0.38(-0.82%)
Apr 26, 2017 46.83 47.41 46.32 46.92 513,820 -0.12(-0.26%)
Apr 25, 2017 46.39 47.61 46.39 47.05 834,908 +1.45(+3.17%)
Apr 24, 2017 45.59 45.98 45.30 45.60 616,836 +1.14(+2.55%)
Apr 21, 2017 43.95 44.90 43.95 44.47 336,592 +0.01(+0.02%)
Apr 20, 2017 44.08 44.54 43.68 44.46 272,549 +0.83(+1.91%)
Apr 19, 2017 43.43 44.06 43.27 43.62 285,091 +0.37(+0.85%)
Apr 18, 2017 42.50 43.36 42.37 43.26 313,591 +0.35(+0.82%)
Apr 17, 2017 42.31 42.93 41.97 42.91 217,920 +0.71(+1.68%)
Apr 13, 2017 43.04 43.40 42.16 42.20 283,520 -1.13(-2.60%)
Apr 12, 2017 43.58 43.88 43.07 43.32 180,207 -0.46(-1.04%)
Apr 11, 2017 42.98 43.80 42.82 43.78 233,618 +0.58(+1.34%)
Apr 10, 2017 43.49 43.87 42.76 43.20 214,242 -0.26(-0.60%)
Apr 07, 2017 43.08 43.74 43.08 43.46 278,536 -0.19(-0.43%)
Apr 06, 2017 43.09 43.73 42.55 43.65 216,978 +0.58(+1.35%)
Apr 05, 2017 44.47 44.71 43.02 43.07 274,192 -0.96(-2.17%)
Apr 04, 2017 44.19 44.46 43.71 44.02 235,951 -0.29(-0.65%)
Apr 03, 2017 44.97 45.09 43.85 44.31 290,987 -0.60(-1.33%)
Mar 31, 2017 45.12 45.54 44.77 44.91 371,809 -0.47(-1.03%)
Mar 30, 2017 43.96 45.55 43.96 45.37 431,708 +1.58(+3.60%)
Mar 29, 2017 43.98 44.16 43.54 43.80 179,349 -0.28(-0.63%)
Mar 28, 2017 42.92 44.30 42.89 44.07 344,072 +0.83(+1.93%)
Mar 27, 2017 42.44 43.33 42.15 43.24 254,756 -0.34(-0.79%)
Mar 24, 2017 43.55 44.11 43.20 43.58 452,388 +0.14(+0.32%)
Mar 23, 2017 43.45 44.15 43.06 43.44 411,629 +0.42(+0.99%)
Mar 22, 2017 43.28 43.84 42.49 43.02 533,315 -0.74(-1.68%)
Mar 21, 2017 47.05 47.05 43.71 43.76 619,295 -2.92(-6.26%)
Mar 20, 2017 47.13 47.13 46.58 46.68 206,824 -0.75(-1.58%)
Mar 17, 2017 46.98 47.51 46.59 47.43 1,352,067 +0.62(+1.33%)
Mar 16, 2017 46.97 47.24 46.65 46.81 247,454 +0.16(+0.33%)
Mar 15, 2017 46.89 47.32 46.59 46.65 258,519 -0.04(-0.09%)
Mar 14, 2017 46.14 46.79 45.84 46.70 168,953 +0.11(+0.25%)
Mar 13, 2017 46.61 47.21 46.39 46.58 216,705 -0.02(-0.05%)
Mar 10, 2017 46.98 47.11 46.15 46.61 235,994 -0.06(-0.12%)
Mar 09, 2017 46.61 47.17 46.34 46.66 227,100 +0.27(+0.58%)
Mar 08, 2017 47.29 47.68 46.38 46.39 256,343 -0.60(-1.28%)
Mar 07, 2017 47.38 47.61 46.95 47.00 288,734 -0.58(-1.23%)
Mar 06, 2017 47.35 47.91 47.04 47.58 255,564 -0.20(-0.41%)
Mar 03, 2017 47.76 48.15 47.60 47.78 243,423 +0.03(+0.07%)
Mar 02, 2017 49.42 49.42 47.71 47.74 218,640 -1.67(-3.39%)
Mar 01, 2017 49.31 49.75 48.99 49.42 406,862 +1.16(+2.41%)
Feb 28, 2017 48.67 48.74 48.05 48.25 255,899 -0.74(-1.51%)
Feb 27, 2017 48.81 49.06 48.60 48.99 222,126 +0.09(+0.18%)
Feb 24, 2017 48.86 49.18 48.72 48.90 313,657 -0.62(-1.25%)
Feb 23, 2017 49.40 49.62 48.74 49.52 239,875 -0.02(-0.03%)
Feb 22, 2017 49.10 49.74 48.95 49.54 279,784 +0.24(+0.49%)
Feb 21, 2017 48.95 49.31 48.82 49.29 389,606 +0.52(+1.07%)
Feb 17, 2017 48.77 48.77 48.77 0 -0.26(-0.53%)
Feb 16, 2017 48.88 49.12 48.44 49.03 240,301 +0.00(+0.00%)
Feb 15, 2017 48.87 49.28 48.64 49.03 195,165 +0.16(+0.33%)
Feb 14, 2017 48.29 48.95 47.92 48.87 233,403 +0.61(+1.26%)
Feb 13, 2017 48.17 48.81 47.99 48.26 224,547 +0.50(+1.05%)
Feb 10, 2017 47.96 48.37 47.45 47.76 239,453 +0.02(+0.03%)
Feb 09, 2017 47.22 48.27 47.22 47.74 330,294 +0.51(+1.08%)
Feb 08, 2017 47.37 47.37 46.59 47.23 260,715 -0.49(-1.02%)
Feb 07, 2017 47.77 47.99 47.34 47.72 334,938 -0.03(-0.07%)
Feb 06, 2017 48.01 48.27 47.71 47.75 235,599 -0.45(-0.94%)
Feb 03, 2017 47.57 48.33 47.30 48.21 327,452 +1.37(+2.93%)
Feb 02, 2017 47.13 47.28 46.75 46.83 327,215 -0.61(-1.28%)
Feb 01, 2017 48.09 48.57 47.28 47.44 370,026 +0.04(+0.09%)
Jan 31, 2017 47.35 47.92 47.04 47.40 2,638,259 -0.21(-0.44%)
Jan 30, 2017 48.64 48.64 47.39 47.61 600,362 -1.51(-3.08%)
Jan 27, 2017 49.95 50.14 49.01 49.12 410,852 -1.01(-2.01%)
Jan 26, 2017 50.79 50.84 49.68 50.13 527,718 -0.44(-0.87%)
Jan 25, 2017 49.30 50.73 49.29 50.57 709,493 +1.85(+3.80%)
Jan 24, 2017 47.74 48.93 47.53 48.72 403,390 +1.16(+2.44%)
Jan 23, 2017 46.51 47.91 46.20 47.56 548,146 +0.52(+1.11%)
Jan 20, 2017 46.44 47.39 46.44 47.04 328,112 +0.54(+1.17%)
Jan 19, 2017 46.78 46.94 46.04 46.49 261,784 -0.11(-0.23%)
Jan 18, 2017 46.70 47.03 46.14 46.60 442,632 -0.02(-0.05%)
Jan 17, 2017 47.27 47.71 46.62 46.62 352,277 -1.41(-2.94%)
Jan 13, 2017 48.04 48.04 48.04 0 +0.53(+1.11%)
Jan 12, 2017 48.56 48.78 46.79 47.51 480,037 -1.62(-3.31%)
Jan 11, 2017 48.73 49.15 48.20 49.13 256,911 +0.41(+0.83%)
Jan 10, 2017 47.95 48.94 47.69 48.73 347,668 +0.97(+2.04%)
Jan 09, 2017 48.27 48.61 47.69 47.75 399,723 -0.94(-1.93%)
Jan 06, 2017 49.31 49.31 48.34 48.69 478,202 -0.20(-0.42%)
Jan 05, 2017 50.60 50.60 48.72 48.90 402,329 -1.72(-3.40%)
Jan 04, 2017 50.43 51.21 50.34 50.62 473,544 +0.37(+0.74%)
Jan 03, 2017 50.58 50.96 49.68 50.24 315,649 +0.06(+0.11%)
Dec 30, 2016 50.19 50.19 50.19 0 +0.08(+0.16%)
Dec 29, 2016 50.29 50.54 49.64 50.11 143,742 -0.03(-0.06%)
Dec 28, 2016 50.49 50.67 49.93 50.14 109,159 -0.41(-0.82%)
Dec 27, 2016 50.05 50.63 49.89 50.55 225,697 +0.72(+1.45%)
Dec 23, 2016 49.83 49.83 49.83 0 -0.08(-0.16%)
Dec 22, 2016 49.85 50.34 49.51 49.91 277,286 +0.01(+0.02%)
Dec 21, 2016 50.07 50.14 49.70 49.90 199,503 -0.11(-0.21%)
Dec 20, 2016 49.42 50.19 49.42 50.01 246,510 +0.83(+1.68%)
Dec 19, 2016 49.17 49.36 48.30 49.18 276,366 +0.16(+0.33%)
Dec 16, 2016 50.02 50.02 48.73 49.02 748,881 -0.75(-1.50%)
Dec 15, 2016 48.84 49.84 48.44 49.77 382,815 +1.04(+2.13%)
Dec 14, 2016 48.55 49.00 48.36 48.73 183,087 -0.47(-0.96%)
Dec 13, 2016 49.23 49.36 48.45 49.20 166,910 +0.08(+0.17%)
Dec 12, 2016 49.68 50.03 48.93 49.12 203,979 -0.87(-1.75%)
Dec 09, 2016 49.45 50.01 48.92 49.99 220,118 +0.68(+1.38%)
Dec 08, 2016 48.39 49.41 47.81 49.31 264,717 +1.33(+2.76%)
Dec 07, 2016 47.75 48.08 47.18 47.98 268,010 +0.44(+0.93%)
Dec 06, 2016 47.22 48.07 46.79 47.54 303,376 +0.68(+1.45%)
Dec 05, 2016 46.32 46.89 46.14 46.86 215,527 +0.91(+1.99%)
Dec 02, 2016 46.32 46.38 45.66 45.95 183,533 -0.71(-1.52%)
Dec 01, 2016 46.13 46.68 45.75 46.66 164,763 +0.85(+1.85%)
Nov 30, 2016 46.18 46.53 45.79 45.81 162,358 +0.07(+0.16%)
Nov 29, 2016 45.70 46.00 45.51 45.74 231,169 +0.23(+0.50%)
Nov 28, 2016 45.61 45.89 45.33 45.51 226,959 -0.27(-0.58%)
Nov 25, 2016 45.68 45.79 45.33 45.78 52,599 +0.10(+0.21%)
Nov 23, 2016 45.68 45.68 45.68 0 +0.44(+0.96%)
Nov 22, 2016 45.23 45.32 44.94 45.25 234,821 +0.25(+0.56%)
Nov 21, 2016 45.08 45.35 44.29 44.99 193,659 -0.12(-0.27%)
Nov 18, 2016 44.40 45.16 44.16 45.12 283,918 +0.77(+1.73%)
Nov 17, 2016 43.44 44.38 43.60 44.35 200,550 +0.90(+2.08%)
Nov 16, 2016 43.22 43.60 43.09 43.44 232,295 -0.23(-0.52%)
Nov 15, 2016 43.28 43.77 42.67 43.67 264,231 -0.14(-0.31%)
Nov 14, 2016 43.54 44.47 43.11 43.81 291,139 +0.76(+1.76%)
Nov 11, 2016 40.87 43.10 40.87 43.05 458,426 +2.10(+5.13%)
Nov 10, 2016 39.57 41.12 39.57 40.95 333,538 +1.58(+4.00%)
Nov 09, 2016 38.03 39.47 38.03 39.37 417,948 +1.64(+4.35%)
Nov 08, 2016 38.01 38.28 37.67 37.73 158,619 -0.36(-0.95%)
Nov 07, 2016 38.05 38.18 37.91 38.09 247,604 +0.74(+1.97%)
Nov 04, 2016 37.30 37.80 37.00 37.36 124,766 +0.12(+0.33%)
Nov 03, 2016 37.39 37.54 37.16 37.24 111,501 +0.02(+0.04%)
Nov 02, 2016 37.57 37.71 37.08 37.22 93,705 -0.55(-1.45%)
Nov 01, 2016 38.28 38.35 37.56 37.77 183,673 -0.29(-0.76%)
Oct 31, 2016 37.43 38.11 37.42 38.06 310,027 +0.64(+1.71%)
Oct 28, 2016 37.74 37.99 37.29 37.42 232,513 -0.34(-0.90%)
Oct 27, 2016 38.20 38.20 37.55 37.76 366,337 -0.12(-0.32%)
Oct 26, 2016 37.82 38.43 37.74 37.88 226,075 -0.07(-0.19%)
Oct 25, 2016 38.01 38.38 37.80 37.96 354,786 +0.23(+0.62%)
Oct 24, 2016 35.36 38.72 34.48 37.72 687,082 -0.65(-1.71%)
Oct 21, 2016 37.96 38.45 37.96 38.38 90,039 +0.00(+0.00%)
Oct 20, 2016 38.47 38.78 38.24 38.38 114,409 -0.20(-0.52%)
Oct 19, 2016 38.28 38.77 38.28 38.58 112,641 +0.47(+1.23%)
Oct 18, 2016 38.23 38.24 37.53 38.11 103,349 +0.26(+0.68%)
Oct 17, 2016 38.30 38.62 37.80 37.85 149,581 -0.51(-1.33%)
Oct 14, 2016 38.31 38.75 38.23 38.36 97,683 +0.32(+0.83%)
Oct 13, 2016 38.41 38.41 37.86 38.05 162,879 -0.72(-1.85%)
Oct 12, 2016 39.06 39.30 38.73 38.77 196,584 -0.29(-0.74%)
Oct 11, 2016 39.23 39.42 38.80 39.06 124,932 -0.27(-0.68%)
Oct 10, 2016 38.95 39.47 38.80 39.32 207,959 +0.61(+1.59%)
Oct 07, 2016 38.89 38.89 38.38 38.71 121,888 -0.19(-0.48%)
Oct 06, 2016 38.77 38.95 38.56 38.89 104,211 +0.13(+0.33%)
Oct 05, 2016 38.52 38.98 38.30 38.77 116,350 +0.46(+1.20%)
Oct 04, 2016 38.39 38.52 38.10 38.31 115,142 +0.03(+0.08%)
Oct 03, 2016 38.73 38.84 38.05 38.27 182,712 -0.60(-1.54%)
Sep 30, 2016 38.52 39.09 38.38 38.87 194,194 +0.60(+1.56%)
Sep 29, 2016 38.65 38.85 38.21 38.27 108,235 -0.48(-1.25%)
Sep 28, 2016 38.46 38.77 38.30 38.76 128,900 +0.45(+1.18%)
Sep 27, 2016 37.68 38.31 37.68 38.31 137,172 +0.44(+1.15%)
Sep 26, 2016 38.38 38.49 37.85 37.87 124,780 -0.78(-2.03%)
Sep 23, 2016 38.43 38.81 38.40 38.65 143,998 -0.02(-0.06%)
Sep 22, 2016 38.37 38.73 38.22 38.68 187,615 +0.57(+1.51%)
Sep 21, 2016 37.97 38.14 37.69 38.10 155,781 +0.32(+0.83%)
Sep 20, 2016 37.85 38.01 37.74 37.79 98,413 +0.16(+0.43%)
Sep 19, 2016 37.63 38.01 37.43 37.63 162,175 +0.15(+0.39%)
Sep 16, 2016 37.76 37.76 37.21 37.48 422,820 -0.29(-0.77%)
Sep 15, 2016 37.45 37.78 37.35 37.77 84,444 +0.38(+1.02%)
Sep 14, 2016 37.76 37.93 37.37 37.39 142,323 -0.44(-1.15%)
Sep 13, 2016 37.83 37.97 37.45 37.83 128,836 -0.41(-1.08%)
Sep 12, 2016 37.88 38.27 37.47 38.24 155,987 +0.16(+0.42%)
Sep 09, 2016 38.32 38.67 38.06 38.08 190,115 -0.30(-0.77%)
Sep 08, 2016 38.34 38.42 38.09 38.38 143,740 +0.12(+0.31%)
Sep 07, 2016 37.85 38.30 37.77 38.26 417,845 +0.26(+0.70%)
Sep 06, 2016 38.38 38.38 37.76 37.99 175,765 -0.43(-1.11%)
Sep 02, 2016 38.18 38.42 38.42 38.42 153,265 +0.38(+0.99%)
Sep 01, 2016 38.10 38.22 37.57 38.04 112,300 -0.04(-0.11%)
Aug 31, 2016 37.92 38.11 37.55 38.08 219,782 +0.18(+0.49%)
Aug 30, 2016 37.65 37.96 37.47 37.90 171,317 +0.26(+0.68%)
Aug 29, 2016 37.48 37.86 37.29 37.64 111,085 +0.10(+0.28%)
Aug 26, 2016 37.47 37.72 37.31 37.53 144,156 +0.08(+0.21%)
Aug 25, 2016 36.96 37.47 36.96 37.45 107,000 +0.34(+0.91%)
Aug 24, 2016 36.90 37.12 36.75 37.12 93,665 +0.18(+0.48%)
Aug 23, 2016 36.87 37.04 36.76 36.94 136,307 +0.24(+0.66%)
Aug 22, 2016 36.56 36.71 36.35 36.70 164,237 +0.05(+0.13%)
Aug 19, 2016 36.54 36.80 36.15 36.65 231,946 +0.12(+0.33%)
Aug 18, 2016 36.19 36.53 36.12 36.53 94,330 +0.32(+0.89%)
Aug 17, 2016 36.02 36.37 36.02 36.21 86,943 +0.10(+0.29%)
Aug 16, 2016 35.99 36.24 35.82 36.11 88,980 -0.05(-0.13%)
Aug 15, 2016 36.07 36.19 35.91 36.15 83,097 +0.28(+0.78%)
Aug 12, 2016 35.99 36.05 35.66 35.87 143,518 -0.41(-1.13%)
Aug 11, 2016 35.99 36.39 35.94 36.28 168,119 +0.37(+1.03%)
Aug 10, 2016 36.32 36.32 35.72 35.91 110,059 -0.31(-0.86%)
Aug 09, 2016 35.98 36.23 35.87 36.23 107,380 +0.27(+0.76%)
Aug 08, 2016 36.39 36.47 35.76 35.95 155,102 -0.35(-0.95%)
Aug 05, 2016 35.69 36.37 35.66 36.30 183,127 +0.84(+2.38%)
Aug 04, 2016 35.41 35.60 35.12 35.46 135,142 -0.02(-0.05%)
Aug 03, 2016 35.18 35.50 35.17 35.47 189,443 +0.29(+0.82%)
Aug 02, 2016 35.43 35.54 34.97 35.18 199,725 -0.19(-0.54%)
Aug 01, 2016 35.48 35.66 35.29 35.38 200,779 -0.04(-0.11%)
Jul 29, 2016 35.52 35.60 35.25 35.42 290,207 -0.14(-0.41%)
Jul 28, 2016 35.42 35.64 35.11 35.56 149,126 -0.02(-0.07%)
Jul 27, 2016 35.34 35.69 35.14 35.58 277,045 +0.23(+0.66%)
Jul 26, 2016 34.83 35.39 34.83 35.35 259,528 +0.43(+1.22%)
Jul 25, 2016 35.26 35.26 34.84 34.93 167,242 -0.36(-1.02%)
Jul 22, 2016 34.44 35.35 33.79 35.29 218,693 +0.35(+0.99%)
Jul 21, 2016 34.47 35.02 33.83 34.94 340,439 +0.69(+2.02%)
Jul 20, 2016 34.41 34.55 33.99 34.25 121,763 -0.02(-0.05%)
Jul 19, 2016 34.08 34.51 34.08 34.27 126,724 +0.01(+0.02%)
Jul 18, 2016 34.68 34.78 34.23 34.26 146,693 -0.38(-1.09%)
Jul 15, 2016 34.60 34.86 34.36 34.64 203,566 +0.26(+0.75%)
Jul 14, 2016 34.13 34.71 34.33 34.38 136,874 +0.25(+0.73%)
Jul 13, 2016 34.24 34.29 33.93 34.13 182,100 +0.00(+0.00%)
Jul 12, 2016 33.72 34.24 33.69 34.13 179,418 +0.55(+1.65%)
Jul 11, 2016 33.22 33.66 33.10 33.58 152,385 +0.62(+1.88%)
Jul 08, 2016 33.04 33.10 32.89 32.96 255,780 +0.39(+1.21%)
Jul 07, 2016 32.37 32.82 32.26 32.57 116,204 +0.29(+0.90%)
Jul 06, 2016 31.78 32.41 31.78 32.28 139,339 +0.21(+0.65%)
Jul 05, 2016 32.20 32.20 31.79 32.07 128,796 -0.46(-1.41%)
Jul 01, 2016 32.65 32.53 32.53 32.53 122,986 -0.45(-1.36%)
Jun 30, 2016 32.22 32.98 31.76 32.98 217,206 +0.88(+2.75%)
Jun 29, 2016 31.88 32.11 31.46 32.09 168,058 +0.61(+1.94%)
Jun 28, 2016 31.38 31.64 31.02 31.48 171,251 +0.63(+2.03%)
Jun 27, 2016 31.44 31.58 30.66 30.86 209,530 -1.04(-3.27%)
Jun 24, 2016 32.14 32.70 31.88 31.90 387,839 -1.95(-5.76%)
Jun 23, 2016 32.99 33.86 32.99 33.85 297,957 +1.33(+4.10%)
Jun 22, 2016 32.65 32.98 32.49 32.52 81,228 -0.14(-0.42%)
Jun 21, 2016 32.53 32.71 32.21 32.65 121,720 +0.18(+0.54%)
Jun 20, 2016 32.55 32.99 32.47 32.48 156,257 +0.40(+1.25%)
Jun 17, 2016 32.45 32.60 31.80 32.08 499,030 -0.30(-0.94%)
Jun 16, 2016 32.27 32.55 32.11 32.38 104,615 -0.14(-0.42%)
Jun 15, 2016 32.75 33.02 32.38 32.52 113,007 -0.07(-0.22%)
Jun 14, 2016 32.49 32.87 32.32 32.59 247,504 -0.06(-0.17%)
Jun 13, 2016 32.81 33.09 32.57 32.65 170,087 -0.21(-0.64%)
Jun 10, 2016 32.52 32.95 32.46 32.86 128,488 -0.06(-0.17%)
Jun 09, 2016 32.83 33.01 32.41 32.91 116,231 -0.14(-0.43%)
Jun 08, 2016 32.92 33.15 32.59 33.05 90,801 +0.15(+0.46%)
Jun 07, 2016 33.13 33.14 32.84 32.90 93,220 -0.14(-0.41%)
Jun 06, 2016 32.76 33.30 32.73 33.04 119,283 +0.39(+1.20%)
Jun 03, 2016 32.58 32.70 31.97 32.65 191,164 -0.33(-1.01%)
Jun 02, 2016 32.75 33.02 32.62 32.98 101,575 +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.