Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southside Bancshares (NQ: SBSI )

32.77 -0.09 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 6.072 6.158 6.052 6.072 54,133 -0.02(-0.33%)
May 27, 2004 6.082 6.185 6.072 6.092 24,059 -0.06(-0.92%)
May 26, 2004 6.065 6.151 6.065 6.148 18,946 -0.03(-0.54%)
May 25, 2004 6.052 6.181 6.052 6.181 28,269 +0.06(+1.03%)
May 24, 2004 6.181 6.185 6.035 6.118 25,262 +0.04(+0.66%)
May 21, 2004 6.065 6.185 6.035 6.078 21,653 -0.10(-1.56%)
May 20, 2004 6.161 6.178 6.128 6.175 43,908 +0.03(+0.49%)
May 19, 2004 6.151 6.185 6.125 6.145 30,976 -0.01(-0.22%)
May 18, 2004 6.148 6.158 6.102 6.158 14,134 +0.01(+0.11%)
May 17, 2004 6.085 6.195 5.952 6.151 37,593 -0.05(-0.75%)
May 14, 2004 6.058 6.201 6.052 6.198 26,465 +0.13(+2.14%)
May 13, 2004 6.231 6.264 6.055 6.068 19,548 -0.15(-2.46%)
May 12, 2004 6.068 6.251 6.002 6.221 25,864 +0.05(+0.75%)
May 11, 2004 5.929 6.175 5.919 6.175 24,661 +0.11(+1.75%)
May 10, 2004 5.992 6.145 5.992 6.068 21,954 +0.00(+0.00%)
May 07, 2004 6.075 6.161 6.068 6.068 47,818 +0.00(+0.00%)
May 06, 2004 6.205 6.231 6.068 6.068 69,772 -0.15(-2.46%)
May 05, 2004 6.205 6.381 6.205 6.221 10,526 +0.02(+0.32%)
May 04, 2004 6.245 6.378 6.158 6.201 20,149 -0.10(-1.58%)
May 03, 2004 6.151 6.381 6.145 6.301 24,059 +0.18(+2.93%)
Apr 30, 2004 6.082 6.225 6.072 6.121 27,066 +0.05(+0.77%)
Apr 29, 2004 6.072 6.284 6.072 6.075 12,631 +0.01(+0.11%)
Apr 28, 2004 6.161 6.311 6.068 6.068 18,946 -0.25(-3.95%)
Apr 27, 2004 6.314 6.371 6.158 6.318 22,555 +0.00(+0.00%)
Apr 26, 2004 6.281 6.318 6.151 6.318 3,909 +0.00(+0.00%)
Apr 23, 2004 6.314 6.318 6.161 6.318 13,232 +0.00(+0.00%)
Apr 22, 2004 6.068 6.318 6.068 6.318 23,458 +0.02(+0.32%)
Apr 21, 2004 6.151 6.318 6.092 6.298 18,345 +0.22(+3.67%)
Apr 20, 2004 6.102 6.318 6.075 6.075 23,458 -0.18(-2.82%)
Apr 19, 2004 6.018 6.251 5.985 6.251 26,164 +0.05(+0.86%)
Apr 16, 2004 6.258 6.258 6.065 6.198 70,073 +0.04(+0.65%)
Apr 15, 2004 6.165 6.168 6.055 6.158 31,878 +0.01(+0.11%)
Apr 14, 2004 6.151 6.198 6.151 6.151 24,360 +0.00(+0.00%)
Apr 13, 2004 6.195 6.208 6.151 6.151 38,495 -0.01(-0.16%)
Apr 12, 2004 6.228 6.235 6.151 6.161 41,502 +0.01(+0.16%)
Apr 08, 2004 6.311 6.314 6.151 6.151 20,149 -0.08(-1.28%)
Apr 07, 2004 6.161 6.245 6.151 6.231 33,984 +0.07(+1.08%)
Apr 06, 2004 6.191 6.294 6.158 6.165 11,729 -0.06(-0.91%)
Apr 05, 2004 6.314 6.314 6.198 6.221 13,533 -0.05(-0.74%)
Apr 02, 2004 6.251 6.301 6.238 6.268 25,563 +0.03(+0.53%)
Apr 01, 2004 6.158 6.235 6.158 6.235 18,946 +0.03(+0.54%)
Mar 31, 2004 6.251 6.251 6.151 6.201 20,450 +0.02(+0.32%)
Mar 30, 2004 6.221 6.221 6.151 6.181 17,743 -0.00(-0.05%)
Mar 29, 2004 6.171 6.241 6.158 6.185 19,548 +0.03(+0.43%)
Mar 26, 2004 6.278 6.278 6.151 6.158 18,044 -0.12(-1.91%)
Mar 25, 2004 6.215 6.281 6.175 6.278 19,849 +0.08(+1.29%)
Mar 24, 2004 6.151 6.281 6.151 6.198 22,255 -0.03(-0.43%)
Mar 23, 2004 6.135 6.245 6.135 6.225 17,443 +0.08(+1.24%)
Mar 22, 2004 6.151 6.221 6.088 6.148 60,148 -0.00(-0.05%)
Mar 19, 2004 6.318 6.318 6.151 6.151 31,578 -0.02(-0.38%)
Mar 18, 2004 6.151 6.314 6.151 6.175 29,773 -0.06(-0.96%)
Mar 17, 2004 6.118 6.304 6.118 6.235 26,465 +0.08(+1.35%)
Mar 16, 2004 6.155 6.291 6.151 6.151 26,766 +0.00(+0.00%)
Mar 15, 2004 6.318 6.318 6.151 6.151 30,675 -0.38(-5.80%)
Mar 12, 2004 6.151 6.544 6.151 6.530 34,886 +0.36(+5.82%)
Mar 11, 2004 6.258 6.431 6.171 6.171 21,954 -0.03(-0.48%)
Mar 10, 2004 6.274 6.387 6.201 6.201 30,074 -0.07(-1.06%)
Mar 09, 2004 6.241 6.351 6.241 6.268 19,247 -0.06(-0.95%)
Mar 08, 2004 6.517 6.607 6.328 6.328 18,946 -0.18(-2.71%)
Mar 05, 2004 6.484 6.763 6.168 6.504 40,299 +0.07(+1.09%)
Mar 04, 2004 6.324 6.434 6.321 6.434 26,164 +0.04(+0.62%)
Mar 03, 2004 6.235 6.394 6.165 6.394 24,360 +0.19(+3.11%)
Mar 02, 2004 6.351 6.394 6.201 6.201 13,834 -0.20(-3.12%)
Mar 01, 2004 6.408 6.414 6.318 6.401 18,345 -0.05(-0.72%)
Feb 27, 2004 6.185 6.447 6.185 6.447 15,037 -0.04(-0.56%)
Feb 26, 2004 6.384 6.550 6.245 6.484 26,465 +0.13(+2.04%)
Feb 25, 2004 6.401 6.474 6.281 6.354 15,638 -0.04(-0.57%)
Feb 24, 2004 6.401 6.401 6.175 6.391 19,247 +0.09(+1.48%)
Feb 23, 2004 6.401 6.401 6.155 6.298 24,059 +0.08(+1.34%)
Feb 20, 2004 6.151 6.401 6.151 6.215 47,517 +0.06(+0.97%)
Feb 19, 2004 6.171 6.400 6.155 6.155 31,578 -0.16(-2.58%)
Feb 18, 2004 6.371 6.471 6.241 6.318 7,518 -0.02(-0.26%)
Feb 17, 2004 6.158 6.401 6.151 6.334 21,954 +0.15(+2.36%)
Feb 13, 2004 6.221 6.274 6.168 6.188 19,548 -0.18(-2.82%)
Feb 12, 2004 6.294 6.401 6.185 6.368 20,149 -0.11(-1.69%)
Feb 11, 2004 6.391 6.477 6.185 6.477 31,277 +0.01(+0.15%)
Feb 10, 2004 6.228 6.467 6.151 6.467 37,893 +0.32(+5.14%)
Feb 09, 2004 6.198 6.238 6.151 6.151 15,638 -0.21(-3.29%)
Feb 06, 2004 6.188 6.444 6.185 6.361 43,006 +0.13(+2.03%)
Feb 05, 2004 6.155 6.311 6.121 6.235 82,704 +0.03(+0.43%)
Feb 04, 2004 6.348 6.481 6.151 6.208 43,006 -0.19(-2.91%)
Feb 03, 2004 6.208 6.481 6.155 6.394 39,998 -0.01(-0.10%)
Feb 02, 2004 6.467 6.467 6.165 6.401 32,179 +0.25(+4.00%)
Jan 30, 2004 6.291 6.481 6.151 6.155 178,642 -0.24(-3.79%)
Jan 29, 2004 6.158 6.417 6.151 6.397 141,951 +0.25(+4.00%)
Jan 28, 2004 6.481 6.481 6.151 6.151 73,080 -0.16(-2.58%)
Jan 27, 2004 6.451 6.451 6.311 6.314 12,932 -0.14(-2.11%)
Jan 26, 2004 6.268 6.451 6.268 6.451 17,142 +0.14(+2.16%)
Jan 23, 2004 6.168 6.314 6.168 6.314 17,443 +0.16(+2.65%)
Jan 22, 2004 6.151 6.361 6.151 6.151 22,555 -0.01(-0.16%)
Jan 21, 2004 6.168 6.334 6.151 6.161 44,209 -0.00(-0.05%)
Jan 20, 2004 6.158 6.215 6.151 6.165 13,834 -0.02(-0.32%)
Jan 16, 2004 6.235 6.235 6.151 6.185 19,247 -0.01(-0.11%)
Jan 15, 2004 6.161 6.271 6.151 6.191 9,416 -0.01(-0.11%)
Jan 14, 2004 6.238 6.284 6.198 6.198 12,267 -0.03(-0.53%)
Jan 13, 2004 6.278 6.301 6.171 6.231 13,918 -0.07(-1.06%)
Jan 12, 2004 6.155 6.451 6.151 6.298 50,579 +0.08(+1.34%)
Jan 09, 2004 6.339 6.417 6.151 6.215 63,481 -0.15(-2.35%)
Jan 08, 2004 6.176 6.411 6.151 6.364 53,060 +0.18(+2.85%)
Jan 07, 2004 6.151 6.198 6.151 6.188 31,166 +0.04(+0.59%)
Jan 06, 2004 6.311 6.318 6.151 6.151 44,810 -0.16(-2.58%)
Jan 05, 2004 6.208 6.318 6.151 6.314 37,893 +0.14(+2.26%)
Jan 02, 2004 6.160 6.218 6.121 6.175 25,864 +0.02(+0.38%)
Dec 31, 2003 6.118 6.215 6.118 6.151 31,578 -0.05(-0.86%)
Dec 30, 2003 6.278 6.318 6.078 6.205 42,206 -0.15(-2.30%)
Dec 29, 2003 6.235 6.417 6.131 6.351 39,860 +0.21(+3.41%)
Dec 26, 2003 6.151 6.181 6.068 6.141 4,616 +0.04(+0.71%)
Dec 24, 2003 6.218 6.218 6.088 6.098 6,399 -0.12(-1.93%)
Dec 23, 2003 6.151 6.218 6.072 6.218 39,977 +0.07(+1.08%)
Dec 22, 2003 6.068 6.151 6.005 6.151 71,935 +0.00(+0.00%)
Dec 19, 2003 6.151 6.201 5.935 6.151 36,468 +0.07(+1.09%)
Dec 18, 2003 5.875 6.085 5.739 6.085 41,635 +0.27(+4.63%)
Dec 17, 2003 5.952 5.952 5.816 5.816 28,161 -0.10(-1.63%)
Dec 16, 2003 5.796 5.942 5.736 5.912 30,832 +0.12(+2.13%)
Dec 15, 2003 5.935 5.935 5.736 5.789 44,152 -0.13(-2.14%)
Dec 12, 2003 5.816 5.915 5.746 5.915 56,801 +0.12(+2.13%)
Dec 11, 2003 5.734 5.985 5.734 5.792 99,245 +0.03(+0.57%)
Dec 10, 2003 5.786 5.786 5.686 5.759 39,502 -0.02(-0.35%)
Dec 09, 2003 5.752 5.779 5.699 5.779 15,578 +0.00(+0.00%)
Dec 08, 2003 5.719 5.902 5.699 5.779 41,677 +0.06(+1.05%)
Dec 05, 2003 5.865 5.919 5.709 5.719 19,013 -0.15(-2.49%)
Dec 04, 2003 5.686 5.865 5.686 5.865 28,450 +0.15(+2.56%)
Dec 03, 2003 5.759 5.782 5.703 5.719 48,164 -0.02(-0.29%)
Dec 02, 2003 5.806 5.905 5.719 5.736 50,374 -0.01(-0.17%)
Dec 01, 2003 5.719 5.799 5.719 5.746 19,707 -0.01(-0.12%)
Nov 28, 2003 5.711 5.752 5.711 5.752 1,503 -0.01(-0.17%)
Nov 26, 2003 5.752 5.885 5.686 5.762 45,971 +0.06(+1.05%)
Nov 25, 2003 5.759 5.816 5.699 5.703 20,456 -0.05(-0.87%)
Nov 24, 2003 5.656 5.819 5.656 5.752 41,872 +0.08(+1.35%)
Nov 21, 2003 5.703 5.719 5.653 5.676 47,854 -0.03(-0.47%)
Nov 20, 2003 5.653 5.769 5.643 5.703 15,927 +0.03(+0.59%)
Nov 19, 2003 5.746 5.786 5.653 5.669 37,809 +0.02(+0.29%)
Nov 18, 2003 5.729 5.729 5.649 5.653 43,054 -0.02(-0.35%)
Nov 17, 2003 5.653 5.732 5.653 5.673 20,053 +0.00(+0.06%)
Nov 14, 2003 5.703 5.786 5.669 5.669 47,577 -0.08(-1.45%)
Nov 13, 2003 5.709 5.782 5.653 5.752 32,793 +0.04(+0.70%)
Nov 12, 2003 5.719 5.816 5.656 5.712 14,405 +0.06(+1.06%)
Nov 11, 2003 5.712 5.712 5.653 5.653 15,238 -0.03(-0.47%)
Nov 10, 2003 5.716 5.779 5.653 5.679 28,657 -0.05(-0.93%)
Nov 07, 2003 5.819 5.836 5.656 5.732 32,793 -0.09(-1.49%)
Nov 06, 2003 5.722 5.819 5.656 5.819 20,946 +0.10(+1.80%)
Nov 05, 2003 5.640 5.716 5.589 5.716 16,883 +0.05(+0.88%)
Nov 04, 2003 5.816 5.816 5.656 5.666 29,325 -0.09(-1.62%)
Nov 03, 2003 5.826 5.836 5.719 5.759 17,773 +0.02(+0.41%)
Oct 31, 2003 5.836 5.836 5.722 5.736 32,769 -0.05(-0.86%)
Oct 30, 2003 5.756 5.786 5.719 5.786 43,872 +0.03(+0.52%)
Oct 29, 2003 5.370 5.756 5.363 5.756 189,147 +0.46(+8.73%)
Oct 28, 2003 5.335 5.407 5.274 5.294 54,579 -0.04(-0.69%)
Oct 27, 2003 5.393 5.393 5.310 5.330 29,773 -0.06(-1.05%)
Oct 24, 2003 5.526 5.526 5.357 5.387 12,029 -0.19(-3.40%)
Oct 23, 2003 5.420 5.596 5.387 5.576 37,893 +0.15(+2.82%)
Oct 22, 2003 5.515 5.526 5.410 5.423 30,074 -0.07(-1.27%)
Oct 21, 2003 5.536 5.623 5.493 5.493 11,729 -0.03(-0.48%)
Oct 20, 2003 5.493 5.560 5.490 5.520 15,061 +0.03(+0.55%)
Oct 17, 2003 5.636 5.636 5.490 5.490 15,584 -0.12(-2.19%)
Oct 16, 2003 5.493 5.613 5.520 5.613 12,029 +0.12(+2.18%)
Oct 15, 2003 5.653 5.653 5.493 5.493 10,225 -0.02(-0.42%)
Oct 14, 2003 5.619 5.619 5.513 5.516 25,864 -0.10(-1.83%)
Oct 13, 2003 5.511 5.653 5.511 5.619 17,593 +0.10(+1.81%)
Oct 10, 2003 5.516 5.536 5.470 5.520 18,143 -0.06(-1.13%)
Oct 09, 2003 5.666 5.703 5.456 5.583 33,984 -0.02(-0.42%)
Oct 08, 2003 5.659 5.689 5.606 5.606 24,246 -0.06(-1.11%)
Oct 07, 2003 5.666 5.673 5.653 5.669 14,134 +0.00(+0.00%)
Oct 06, 2003 5.666 5.669 5.653 5.669 10,826 +0.00(+0.00%)
Oct 03, 2003 5.673 5.756 5.653 5.669 23,052 +0.00(+0.00%)
Oct 02, 2003 5.619 5.736 5.619 5.669 24,679 +0.03(+0.59%)
Oct 01, 2003 5.513 5.869 5.513 5.636 108,012 +0.06(+1.01%)
Sep 30, 2003 5.373 5.586 5.373 5.579 27,403 +0.21(+3.89%)
Sep 29, 2003 5.536 5.536 5.307 5.370 28,402 -0.17(-3.00%)
Sep 26, 2003 5.636 5.669 5.536 5.536 16,835 +0.00(+0.00%)
Sep 25, 2003 5.636 5.636 5.530 5.536 28,149 -0.06(-1.13%)
Sep 24, 2003 5.596 5.626 5.576 5.599 25,563 +0.00(+0.06%)
Sep 23, 2003 5.594 5.606 5.556 5.596 12,865 -0.04(-0.65%)
Sep 22, 2003 5.673 5.673 5.536 5.633 12,438 -0.01(-0.12%)
Sep 19, 2003 5.670 5.729 5.609 5.639 36,711 -0.07(-1.28%)
Sep 18, 2003 5.589 5.732 5.586 5.712 16,986 +0.08(+1.48%)
Sep 17, 2003 5.609 5.653 5.593 5.629 18,297 -0.03(-0.47%)
Sep 16, 2003 5.649 5.656 5.619 5.656 18,946 +0.01(+0.12%)
Sep 15, 2003 5.649 5.653 5.593 5.649 8,120 +0.08(+1.43%)
Sep 12, 2003 5.570 5.656 5.570 5.570 22,255 -0.06(-1.12%)
Sep 11, 2003 5.540 5.653 5.470 5.633 30,675 +0.08(+1.44%)
Sep 10, 2003 5.563 5.649 5.550 5.553 40,600 -0.03(-0.60%)
Sep 09, 2003 5.653 5.683 5.570 5.586 147,665 -0.07(-1.29%)
Sep 08, 2003 5.613 5.659 5.560 5.659 26,465 +0.06(+1.13%)
Sep 05, 2003 5.553 5.619 5.536 5.596 22,555 -0.06(-1.00%)
Sep 04, 2003 5.603 5.736 5.540 5.653 23,458 +0.00(+0.01%)
Sep 03, 2003 5.570 5.716 5.570 5.652 24,661 +0.00(+0.05%)
Sep 02, 2003 5.799 5.799 5.536 5.649 47,216 +0.01(+0.22%)
Aug 29, 2003 5.649 5.684 5.634 5.637 43,262 +0.02(+0.39%)
Aug 28, 2003 5.668 5.668 5.602 5.615 36,630 -0.05(-0.95%)
Aug 27, 2003 5.583 5.668 5.583 5.668 15,789 +0.00(+0.00%)
Aug 26, 2003 5.624 5.668 5.558 5.668 17,683 +0.00(+0.06%)
Aug 25, 2003 5.613 5.668 5.554 5.665 36,314 +0.12(+2.17%)
Aug 22, 2003 5.542 5.700 5.542 5.545 42,314 -0.03(-0.51%)
Aug 21, 2003 5.561 5.668 5.497 5.573 21,788 +0.05(+0.92%)
Aug 20, 2003 5.586 5.618 5.523 5.523 43,893 -0.10(-1.69%)
Aug 19, 2003 5.507 5.618 5.447 5.618 24,630 +0.22(+3.99%)
Aug 18, 2003 5.425 5.618 5.390 5.402 17,999 +0.02(+0.35%)
Aug 15, 2003 5.330 5.532 5.330 5.383 19,894 +0.03(+0.47%)
Aug 14, 2003 5.311 5.377 5.304 5.358 9,157 -0.02(-0.35%)
Aug 13, 2003 5.421 5.444 5.377 5.377 9,789 -0.05(-0.99%)
Aug 12, 2003 5.380 5.440 5.352 5.431 17,052 +0.05(+0.88%)
Aug 11, 2003 5.368 5.402 5.187 5.383 47,682 +0.01(+0.24%)
Aug 08, 2003 5.463 5.475 5.304 5.371 15,789 -0.08(-1.51%)
Aug 07, 2003 5.573 5.573 5.349 5.453 14,525 -0.04(-0.75%)
Aug 06, 2003 5.463 5.564 5.377 5.494 69,156 +0.12(+2.18%)
Aug 05, 2003 5.694 5.694 5.209 5.377 65,998 -0.16(-2.97%)
Aug 04, 2003 5.703 5.703 5.542 5.542 16,736 -0.10(-1.74%)
Aug 01, 2003 5.706 5.706 5.558 5.640 2,526 -0.06(-1.06%)
Jul 31, 2003 5.592 5.732 5.592 5.700 17,999 -0.01(-0.22%)
Jul 30, 2003 5.748 5.748 5.637 5.713 16,736 +0.04(+0.78%)
Jul 29, 2003 5.884 5.884 5.542 5.668 51,472 -0.16(-2.77%)
Jul 28, 2003 5.700 5.830 5.630 5.830 111,786 +0.13(+2.22%)
Jul 25, 2003 5.700 5.738 5.621 5.703 23,052 -0.03(-0.44%)
Jul 24, 2003 5.729 5.732 5.542 5.729 72,945 +0.03(+0.50%)
Jul 23, 2003 5.691 5.700 5.542 5.700 31,578 +0.03(+0.61%)
Jul 22, 2003 5.541 5.700 5.482 5.665 30,315 +0.16(+2.82%)
Jul 21, 2003 5.732 5.767 5.510 5.510 21,473 -0.16(-2.79%)
Jul 18, 2003 5.729 5.858 5.621 5.668 73,261 -0.04(-0.72%)
Jul 17, 2003 5.735 5.735 5.548 5.710 26,209 -0.06(-1.10%)
Jul 16, 2003 5.703 5.782 5.602 5.773 9,157 -0.01(-0.16%)
Jul 15, 2003 5.757 5.782 5.564 5.782 41,998 -0.06(-1.03%)
Jul 14, 2003 5.687 5.844 5.529 5.843 41,683 +0.28(+5.07%)
Jul 11, 2003 5.618 5.697 5.529 5.560 10,736 +0.03(+0.51%)
Jul 10, 2003 5.624 5.697 5.526 5.532 12,315 -0.10(-1.74%)
Jul 09, 2003 5.700 5.729 5.516 5.630 82,734 -0.07(-1.17%)
Jul 08, 2003 5.668 5.722 5.475 5.697 65,366 +0.09(+1.64%)
Jul 07, 2003 5.567 5.659 5.542 5.605 29,051 +0.06(+1.08%)
Jul 03, 2003 5.634 5.668 5.488 5.545 6,315 -0.07(-1.19%)
Jul 02, 2003 5.649 5.662 5.488 5.611 32,951 +0.00(+0.00%)
Jul 01, 2003 5.542 5.684 5.447 5.611 70,735 -0.02(-0.39%)
Jun 30, 2003 5.627 5.700 5.418 5.634 869,030 -0.00(-0.06%)
Jun 27, 2003 5.700 5.808 5.463 5.637 141,785 -0.12(-2.04%)
Jun 26, 2003 6.175 6.238 5.706 5.754 80,208 -0.39(-6.29%)
Jun 25, 2003 6.251 6.270 5.988 6.140 81,471 -0.10(-1.67%)
Jun 24, 2003 6.020 6.302 6.004 6.245 170,837 +0.23(+3.90%)
Jun 23, 2003 5.922 6.017 5.836 6.010 86,839 +0.08(+1.28%)
Jun 20, 2003 5.900 5.953 5.865 5.934 81,471 -0.01(-0.21%)
Jun 19, 2003 5.825 6.001 5.825 5.947 57,156 +0.16(+2.79%)
Jun 18, 2003 5.700 5.868 5.700 5.786 74,840 +0.08(+1.39%)
Jun 17, 2003 5.520 5.710 5.513 5.706 119,365 +0.16(+2.80%)
Jun 16, 2003 5.494 5.589 5.494 5.551 61,577 +0.08(+1.45%)
Jun 13, 2003 5.488 5.488 5.437 5.472 88,418 +0.01(+0.17%)
Jun 12, 2003 5.510 5.510 5.437 5.463 40,735 -0.02(-0.29%)
Jun 11, 2003 5.488 5.494 5.447 5.478 41,051 +0.00(+0.00%)
Jun 10, 2003 5.431 5.497 5.431 5.478 37,262 +0.01(+0.12%)
Jun 09, 2003 5.447 5.497 5.447 5.472 4,736 +0.03(+0.47%)
Jun 06, 2003 5.482 5.482 5.447 5.447 19,578 +0.00(+0.06%)
Jun 05, 2003 5.453 5.485 5.425 5.444 65,682 -0.02(-0.41%)
Jun 04, 2003 5.418 5.466 5.418 5.466 69,471 +0.00(+0.06%)
Jun 03, 2003 5.548 5.548 5.434 5.463 18,631 -0.05(-0.92%)
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.