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

Southside Bancshares (NQ: SBSI )

26.48 -0.33 (-1.25%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 3, 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 31, 2006 7.652 7.786 7.593 7.703 41,654 +0.16(+2.14%)
May 30, 2006 7.786 7.793 7.526 7.541 36,829 -0.31(-3.91%)
May 26, 2006 7.849 7.916 7.837 7.849 42,208 -0.01(-0.10%)
May 25, 2006 7.868 7.868 7.793 7.857 51,309 +0.02(+0.25%)
May 24, 2006 7.876 7.927 7.691 7.837 149,076 +0.01(+0.15%)
May 23, 2006 7.679 7.876 7.667 7.825 55,544 +0.20(+2.69%)
May 22, 2006 7.628 7.703 7.580 7.620 43,647 -0.04(-0.46%)
May 19, 2006 7.703 7.723 7.573 7.656 29,392 +0.08(+1.09%)
May 18, 2006 7.797 7.868 7.549 7.573 34,765 -0.17(-2.14%)
May 17, 2006 7.880 7.892 7.715 7.738 38,797 -0.12(-1.55%)
May 16, 2006 7.951 7.951 7.845 7.860 44,656 +0.01(+0.10%)
May 15, 2006 7.585 8.156 7.502 7.853 113,511 +0.43(+5.78%)
May 12, 2006 7.640 7.664 7.392 7.423 39,001 -0.20(-2.68%)
May 11, 2006 7.829 7.872 7.628 7.628 33,531 -0.25(-3.20%)
May 10, 2006 7.868 7.916 7.793 7.880 59,683 +0.01(+0.10%)
May 09, 2006 7.955 7.955 7.857 7.872 53,142 -0.04(-0.55%)
May 08, 2006 7.943 7.994 7.888 7.916 22,328 -0.03(-0.35%)
May 05, 2006 7.975 8.014 7.904 7.943 32,203 +0.01(+0.15%)
May 04, 2006 7.900 7.955 7.805 7.931 192,092 -0.03(-0.40%)
May 03, 2006 7.797 7.979 7.797 7.963 104,717 +0.17(+2.12%)
May 02, 2006 7.860 7.896 7.793 7.797 117,757 -0.08(-1.00%)
May 01, 2006 7.892 7.896 7.825 7.876 57,497 -0.01(-0.15%)
Apr 28, 2006 7.845 7.904 7.683 7.888 51,801 +0.01(+0.15%)
Apr 27, 2006 7.841 7.923 7.774 7.876 23,386 +0.01(+0.15%)
Apr 26, 2006 7.876 7.935 7.849 7.864 11,264 -0.02(-0.30%)
Apr 25, 2006 7.833 7.888 7.703 7.888 101,008 +0.01(+0.10%)
Apr 24, 2006 7.853 7.884 7.829 7.880 270,000 +0.02(+0.30%)
Apr 21, 2006 7.923 7.955 7.762 7.857 342,609 +0.04(+0.50%)
Apr 20, 2006 7.876 7.876 7.746 7.817 5,591 -0.06(-0.75%)
Apr 19, 2006 7.833 7.880 7.758 7.876 57,850 +0.04(+0.50%)
Apr 18, 2006 7.667 7.868 7.581 7.837 39,585 +0.18(+2.31%)
Apr 17, 2006 7.679 7.758 7.612 7.660 72,311 -0.06(-0.71%)
Apr 13, 2006 7.707 7.849 7.683 7.715 41,984 +0.00(+0.05%)
Apr 12, 2006 7.786 7.837 7.683 7.711 26,944 -0.07(-0.96%)
Apr 11, 2006 7.742 7.876 7.738 7.786 23,686 -0.05(-0.65%)
Apr 10, 2006 7.872 7.872 7.817 7.837 16,761 +0.04(+0.56%)
Apr 07, 2006 7.904 7.908 7.742 7.793 80,137 -0.07(-0.95%)
Apr 06, 2006 7.790 7.880 7.695 7.868 34,752 +0.04(+0.55%)
Apr 05, 2006 7.872 7.872 7.778 7.825 13,955 -0.05(-0.60%)
Apr 04, 2006 7.837 7.908 7.821 7.872 46,560 +0.01(+0.15%)
Apr 03, 2006 7.927 8.034 7.853 7.860 16,784 -0.11(-1.33%)
Mar 31, 2006 7.900 7.979 7.864 7.967 20,164 +0.08(+1.00%)
Mar 30, 2006 7.955 7.967 7.857 7.888 7,937 -0.02(-0.20%)
Mar 29, 2006 7.900 7.947 7.837 7.904 217,023 +0.07(+0.85%)
Mar 28, 2006 7.943 7.943 7.837 7.837 19,476 -0.09(-1.09%)
Mar 27, 2006 7.912 7.939 7.841 7.923 9,583 +0.01(+0.15%)
Mar 24, 2006 7.916 7.951 7.837 7.912 9,418 -0.00(-0.05%)
Mar 23, 2006 7.912 8.006 7.797 7.916 39,613 +0.05(+0.60%)
Mar 22, 2006 7.837 7.896 7.754 7.868 14,981 +0.10(+1.32%)
Mar 21, 2006 7.931 8.046 7.742 7.766 56,082 -0.17(-2.18%)
Mar 20, 2006 8.038 8.101 7.837 7.939 30,943 -0.04(-0.54%)
Mar 17, 2006 8.175 8.227 7.979 7.983 185,815 -0.15(-1.89%)
Mar 16, 2006 8.168 8.211 8.002 8.136 24,326 +0.03(+0.39%)
Mar 15, 2006 8.203 8.270 7.986 8.105 54,963 -0.06(-0.70%)
Mar 14, 2006 7.939 8.168 7.914 8.162 30,319 +0.09(+1.10%)
Mar 13, 2006 7.998 8.144 7.998 8.073 20,436 +0.17(+2.09%)
Mar 10, 2006 7.778 7.967 7.778 7.908 15,261 +0.09(+1.11%)
Mar 09, 2006 7.876 7.892 7.801 7.821 127,586 +0.00(+0.00%)
Mar 08, 2006 7.762 7.927 7.695 7.821 21,274 -0.04(-0.45%)
Mar 07, 2006 7.916 7.916 7.774 7.857 59,305 +0.18(+2.33%)
Mar 06, 2006 7.644 7.719 7.539 7.677 33,256 -0.01(-0.15%)
Mar 03, 2006 7.595 7.741 7.595 7.689 50,760 +0.06(+0.79%)
Mar 02, 2006 7.644 7.689 7.542 7.629 17,293 +0.01(+0.20%)
Mar 01, 2006 7.539 7.674 7.539 7.614 24,652 +0.07(+0.94%)
Feb 28, 2006 7.606 7.595 7.505 7.542 29,246 -0.06(-0.84%)
Feb 27, 2006 7.576 7.689 7.539 7.606 39,196 -0.01(-0.15%)
Feb 24, 2006 7.606 7.625 7.531 7.617 15,904 +0.03(+0.40%)
Feb 23, 2006 7.632 7.730 7.535 7.587 31,501 -0.05(-0.64%)
Feb 22, 2006 7.595 7.707 7.595 7.636 14,581 +0.02(+0.30%)
Feb 21, 2006 7.782 7.782 7.539 7.614 26,801 -0.09(-1.22%)
Feb 17, 2006 7.944 7.944 7.689 7.707 42,465 -0.18(-2.24%)
Feb 16, 2006 7.839 7.884 7.775 7.884 7,732 +0.03(+0.33%)
Feb 15, 2006 7.629 7.857 7.629 7.857 7,454 +0.17(+2.20%)
Feb 14, 2006 7.606 7.704 7.505 7.689 21,964 +0.08(+1.03%)
Feb 13, 2006 7.531 7.610 7.464 7.610 15,813 +0.04(+0.50%)
Feb 10, 2006 7.745 7.782 7.392 7.572 67,914 -0.17(-2.23%)
Feb 09, 2006 7.557 7.827 7.557 7.745 19,573 +0.15(+2.03%)
Feb 08, 2006 7.531 7.602 7.509 7.591 6,137 +0.02(+0.25%)
Feb 07, 2006 7.587 7.655 7.501 7.572 19,775 -0.02(-0.25%)
Feb 06, 2006 7.587 7.730 7.587 7.591 16,381 +0.00(+0.05%)
Feb 03, 2006 7.651 7.689 7.550 7.587 18,959 -0.12(-1.61%)
Feb 02, 2006 7.756 7.767 7.625 7.711 39,644 -0.12(-1.58%)
Feb 01, 2006 7.689 7.955 7.572 7.835 53,930 +0.08(+1.02%)
Jan 31, 2006 7.752 7.835 7.734 7.756 18,183 -0.08(-1.05%)
Jan 30, 2006 7.955 7.955 7.786 7.839 10,497 -0.19(-2.34%)
Jan 27, 2006 7.902 8.026 7.902 8.026 25,406 +0.06(+0.71%)
Jan 26, 2006 7.861 7.970 7.835 7.970 23,548 +0.18(+2.36%)
Jan 25, 2006 7.846 7.910 7.771 7.786 8,180 -0.09(-1.14%)
Jan 24, 2006 7.842 7.959 7.591 7.876 83,264 +0.03(+0.43%)
Jan 23, 2006 7.824 7.966 7.767 7.842 33,008 +0.10(+1.31%)
Jan 20, 2006 8.026 8.026 7.711 7.741 110,572 -0.29(-3.55%)
Jan 19, 2006 8.090 8.090 7.970 8.026 21,268 -0.04(-0.47%)
Jan 18, 2006 8.007 8.101 8.007 8.064 19,229 +0.03(+0.42%)
Jan 17, 2006 7.989 8.101 7.989 8.030 55,954 -0.01(-0.09%)
Jan 13, 2006 8.037 8.064 8.004 8.037 43,572 -0.02(-0.28%)
Jan 12, 2006 8.071 8.135 8.060 8.060 13,864 -0.07(-0.83%)
Jan 11, 2006 8.172 8.251 8.071 8.127 92,796 -0.12(-1.41%)
Jan 10, 2006 7.970 8.244 7.970 8.244 151,934 +0.27(+3.44%)
Jan 09, 2006 7.876 7.992 7.820 7.970 54,775 +0.09(+1.19%)
Jan 06, 2006 7.715 7.876 7.689 7.876 16,013 +0.12(+1.60%)
Jan 05, 2006 7.715 7.764 7.652 7.752 10,382 +0.10(+1.27%)
Jan 04, 2006 7.610 7.756 7.610 7.655 36,826 -0.00(-0.05%)
Jan 03, 2006 7.617 7.696 7.501 7.659 81,744 +0.08(+1.09%)
Dec 30, 2005 7.576 7.711 7.576 7.576 67,805 -0.04(-0.54%)
Dec 29, 2005 7.572 7.764 7.524 7.617 41,844 +0.05(+0.64%)
Dec 28, 2005 7.591 7.591 7.501 7.569 17,863 +0.07(+0.90%)
Dec 27, 2005 7.647 7.722 7.501 7.501 25,062 -0.19(-2.49%)
Dec 23, 2005 7.610 7.741 7.602 7.692 24,340 +0.04(+0.49%)
Dec 22, 2005 7.632 7.685 7.539 7.655 17,967 +0.11(+1.39%)
Dec 21, 2005 7.711 7.711 7.550 7.550 29,350 -0.11(-1.37%)
Dec 20, 2005 7.482 7.752 7.482 7.655 27,230 +0.15(+2.05%)
Dec 19, 2005 7.569 7.610 7.501 7.501 72,647 -0.15(-1.96%)
Dec 16, 2005 7.662 7.794 7.576 7.651 149,521 -0.05(-0.63%)
Dec 15, 2005 7.662 7.767 7.614 7.700 43,689 +0.05(+0.64%)
Dec 14, 2005 7.666 7.692 7.515 7.651 20,799 +0.04(+0.49%)
Dec 13, 2005 7.591 7.647 7.501 7.614 24,369 +0.04(+0.49%)
Dec 12, 2005 7.625 7.659 7.501 7.576 9,795 +0.03(+0.40%)
Dec 09, 2005 7.497 7.644 7.497 7.546 45,142 -0.01(-0.20%)
Dec 08, 2005 7.557 7.707 7.464 7.561 29,859 -0.10(-1.32%)
Dec 07, 2005 7.812 7.812 7.516 7.662 76,844 -0.21(-2.62%)
Dec 06, 2005 7.865 7.914 7.839 7.869 18,893 +0.05(+0.62%)
Dec 05, 2005 7.880 7.895 7.820 7.820 32,381 -0.06(-0.76%)
Dec 02, 2005 7.790 7.970 7.790 7.880 25,996 +0.09(+1.20%)
Dec 01, 2005 7.550 7.880 7.550 7.786 28,289 +0.28(+3.75%)
Nov 30, 2005 7.501 7.629 7.501 7.505 63,350 -0.06(-0.74%)
Nov 29, 2005 7.512 7.756 7.501 7.561 16,853 +0.01(+0.20%)
Nov 28, 2005 7.501 7.640 7.501 7.546 31,723 +0.05(+0.60%)
Nov 25, 2005 7.520 7.539 7.501 7.501 13,240 -0.07(-0.89%)
Nov 23, 2005 7.557 7.608 7.516 7.569 52,109 +0.00(+0.05%)
Nov 22, 2005 7.550 7.595 7.501 7.565 5,332 -0.02(-0.25%)
Nov 21, 2005 7.576 7.584 7.505 7.584 13,051 +0.02(+0.30%)
Nov 18, 2005 7.659 7.659 7.520 7.561 16,394 -0.03(-0.35%)
Nov 17, 2005 7.531 7.689 7.521 7.587 18,410 +0.09(+1.15%)
Nov 16, 2005 7.554 7.554 7.481 7.501 92,657 -0.05(-0.65%)
Nov 15, 2005 7.449 7.651 7.449 7.550 34,701 +0.05(+0.65%)
Nov 14, 2005 7.531 7.550 7.501 7.501 8,798 -0.09(-1.23%)
Nov 11, 2005 7.430 7.595 7.430 7.595 64,443 +0.08(+1.00%)
Nov 10, 2005 7.501 7.548 7.306 7.520 35,074 +0.06(+0.86%)
Nov 09, 2005 7.374 7.501 7.299 7.456 27,379 +0.06(+0.76%)
Nov 08, 2005 7.291 7.452 7.235 7.400 7,116 +0.03(+0.36%)
Nov 07, 2005 7.362 7.415 7.272 7.374 23,377 -0.04(-0.51%)
Nov 04, 2005 7.467 7.467 7.355 7.411 14,421 -0.01(-0.15%)
Nov 03, 2005 7.467 7.467 7.344 7.422 14,464 +0.05(+0.66%)
Nov 02, 2005 7.283 7.482 7.246 7.374 20,964 +0.04(+0.51%)
Nov 01, 2005 7.254 7.437 7.254 7.336 18,381 -0.00(-0.05%)
Oct 31, 2005 6.969 7.351 6.969 7.340 23,764 +0.30(+4.32%)
Oct 28, 2005 6.976 7.179 6.976 7.036 11,214 +0.00(+0.00%)
Oct 27, 2005 7.137 7.156 7.036 7.036 19,892 -0.19(-2.65%)
Oct 26, 2005 7.235 7.404 7.107 7.227 28,283 -0.08(-1.13%)
Oct 25, 2005 7.235 7.389 7.160 7.310 30,320 -0.03(-0.46%)
Oct 24, 2005 7.040 7.344 7.040 7.344 38,055 +0.26(+3.60%)
Oct 21, 2005 6.901 7.141 6.901 7.089 31,128 +0.12(+1.72%)
Oct 20, 2005 6.924 6.991 6.807 6.969 22,215 -0.01(-0.16%)
Oct 19, 2005 6.766 7.066 6.672 6.980 45,489 +0.15(+2.20%)
Oct 18, 2005 7.002 7.002 6.804 6.830 257,944 -0.10(-1.41%)
Oct 17, 2005 6.995 7.145 6.777 6.927 24,345 -0.05(-0.70%)
Oct 14, 2005 6.819 6.976 6.695 6.976 37,631 +0.26(+3.79%)
Oct 13, 2005 6.545 6.785 6.485 6.721 54,551 +0.12(+1.76%)
Oct 12, 2005 6.665 6.751 6.534 6.605 49,299 -0.09(-1.34%)
Oct 11, 2005 6.680 6.762 6.665 6.695 17,575 -0.01(-0.22%)
Oct 10, 2005 6.751 6.751 6.672 6.710 26,643 -0.12(-1.70%)
Oct 07, 2005 6.867 6.867 6.785 6.826 6,113 +0.03(+0.50%)
Oct 06, 2005 6.789 6.901 6.699 6.792 357,246 +0.02(+0.28%)
Oct 05, 2005 6.976 6.984 6.680 6.774 216,982 -0.19(-2.69%)
Oct 04, 2005 7.051 7.111 6.946 6.961 227,711 -0.13(-1.85%)
Oct 03, 2005 7.179 7.358 7.092 7.092 12,979 -0.04(-0.53%)
Sep 30, 2005 7.134 7.190 7.130 7.130 23,860 -0.18(-2.46%)
Sep 29, 2005 7.295 7.310 7.130 7.310 22,252 +0.01(+0.21%)
Sep 28, 2005 7.539 7.539 7.269 7.295 55,674 -0.27(-3.52%)
Sep 27, 2005 7.456 7.625 7.299 7.561 19,780 +0.03(+0.45%)
Sep 26, 2005 7.445 7.527 7.434 7.527 22,385 +0.14(+1.93%)
Sep 23, 2005 7.385 7.396 7.179 7.385 13,973 +0.14(+1.97%)
Sep 22, 2005 7.242 7.314 7.002 7.242 37,562 +0.11(+1.47%)
Sep 21, 2005 7.141 7.310 7.044 7.137 54,231 -0.14(-1.91%)
Sep 20, 2005 7.381 7.389 7.182 7.276 14,696 -0.06(-0.77%)
Sep 19, 2005 7.340 7.381 7.220 7.332 80,049 -0.06(-0.76%)
Sep 16, 2005 7.306 7.419 7.220 7.389 130,081 +0.15(+2.13%)
Sep 15, 2005 7.231 7.257 7.179 7.235 47,030 -0.05(-0.62%)
Sep 14, 2005 7.546 7.546 7.224 7.280 133,846 -0.25(-3.29%)
Sep 13, 2005 7.576 7.621 7.482 7.527 20,116 -0.10(-1.33%)
Sep 12, 2005 7.636 7.700 7.584 7.629 27,518 +0.03(+0.35%)
Sep 09, 2005 7.565 7.764 7.407 7.602 37,620 -0.00(-0.05%)
Sep 08, 2005 7.647 7.719 7.557 7.606 14,061 -0.09(-1.22%)
Sep 07, 2005 7.737 7.737 7.641 7.700 19,445 -0.10(-1.25%)
Sep 06, 2005 7.662 7.824 7.606 7.797 152,456 +0.20(+2.62%)
Sep 02, 2005 7.546 7.752 7.535 7.599 18,130 -0.04(-0.49%)
Sep 01, 2005 7.419 7.726 7.419 7.636 24,670 +0.09(+1.24%)
Aug 31, 2005 7.490 7.591 7.445 7.542 12,187 +0.11(+1.46%)
Aug 30, 2005 7.404 7.501 7.404 7.434 2,447 -0.09(-1.15%)
Aug 29, 2005 7.370 7.520 7.347 7.520 35,906 +0.09(+1.21%)
Aug 26, 2005 7.565 7.666 7.411 7.430 38,204 -0.22(-2.84%)
Aug 25, 2005 7.535 7.647 7.452 7.647 11,806 +0.14(+1.85%)
Aug 24, 2005 7.475 7.602 7.452 7.509 15,309 +0.08(+1.01%)
Aug 23, 2005 7.479 7.479 7.351 7.434 13,112 +0.00(+0.05%)
Aug 22, 2005 7.280 7.445 7.280 7.430 17,666 +0.12(+1.59%)
Aug 19, 2005 7.344 7.422 7.235 7.314 44,870 -0.04(-0.51%)
Aug 18, 2005 7.355 7.531 7.332 7.351 24,100 -0.06(-0.86%)
Aug 17, 2005 7.347 7.501 7.340 7.415 54,906 -0.02(-0.25%)
Aug 16, 2005 7.524 7.546 7.362 7.434 40,927 -0.16(-2.12%)
Aug 15, 2005 7.490 7.595 7.479 7.595 53,730 -0.06(-0.74%)
Aug 12, 2005 7.542 7.801 7.392 7.651 54,597 +0.03(+0.44%)
Aug 11, 2005 7.479 7.801 7.347 7.617 59,449 +0.10(+1.30%)
Aug 10, 2005 7.576 7.756 7.404 7.520 30,456 +0.05(+0.65%)
Aug 09, 2005 7.460 7.520 7.389 7.471 39,889 +0.05(+0.66%)
Aug 08, 2005 7.516 7.516 7.329 7.422 192,634 -0.01(-0.20%)
Aug 05, 2005 7.576 7.595 7.317 7.437 85,394 -0.14(-1.78%)
Aug 04, 2005 7.782 7.801 7.572 7.572 23,769 -0.22(-2.84%)
Aug 03, 2005 7.940 7.940 7.790 7.794 29,528 -0.10(-1.28%)
Aug 02, 2005 7.921 8.109 7.820 7.895 72,138 -0.08(-1.03%)
Aug 01, 2005 7.906 8.150 7.839 7.977 28,520 +0.14(+1.84%)
Jul 29, 2005 7.914 7.914 7.794 7.833 25,774 -0.04(-0.55%)
Jul 28, 2005 7.906 7.906 7.820 7.876 15,730 +0.00(+0.05%)
Jul 27, 2005 7.839 7.872 7.689 7.872 19,559 -0.02(-0.19%)
Jul 26, 2005 7.764 7.887 7.760 7.887 12,574 +0.06(+0.81%)
Jul 25, 2005 7.932 7.932 7.771 7.824 23,860 -0.06(-0.76%)
Jul 22, 2005 7.876 7.970 7.771 7.884 19,562 +0.09(+1.20%)
Jul 21, 2005 8.007 8.064 7.726 7.790 17,626 -0.16(-1.98%)
Jul 20, 2005 7.790 8.000 7.790 7.947 71,026 +0.07(+0.90%)
Jul 19, 2005 7.719 7.974 7.719 7.876 31,565 +0.24(+3.09%)
Jul 18, 2005 7.809 7.809 7.623 7.640 17,511 -0.18(-2.30%)
Jul 15, 2005 8.015 8.015 7.674 7.820 112,180 -0.14(-1.70%)
Jul 14, 2005 8.225 8.225 7.951 7.955 16,768 -0.18(-2.17%)
Jul 13, 2005 8.172 8.195 8.049 8.131 6,327 -0.05(-0.55%)
Jul 12, 2005 8.127 8.191 8.088 8.176 13,224 -0.02(-0.23%)
Jul 11, 2005 7.951 8.263 7.951 8.195 72,196 +0.21(+2.63%)
Jul 08, 2005 7.865 8.075 7.861 7.985 42,681 +0.17(+2.11%)
Jul 07, 2005 7.689 7.884 7.565 7.820 26,897 +0.08(+0.97%)
Jul 06, 2005 7.932 7.932 7.715 7.745 17,767 -0.21(-2.69%)
Jul 05, 2005 7.689 7.959 7.689 7.959 25,329 +0.24(+3.16%)
Jul 01, 2005 7.839 7.839 7.700 7.715 6,932 +0.03(+0.34%)
Jun 30, 2005 7.782 7.951 7.689 7.689 33,816 -0.13(-1.68%)
Jun 29, 2005 7.644 7.820 7.539 7.820 21,969 +0.17(+2.21%)
Jun 28, 2005 7.426 7.651 7.355 7.651 23,217 +0.24(+3.19%)
Jun 27, 2005 7.370 7.490 7.370 7.415 36,405 +0.00(+0.05%)
Jun 24, 2005 7.452 7.497 7.287 7.411 273,555 -0.10(-1.35%)
Jun 23, 2005 7.640 7.670 7.449 7.512 34,245 -0.21(-2.77%)
Jun 22, 2005 7.602 7.726 7.467 7.726 28,233 +0.22(+2.90%)
Jun 21, 2005 7.445 7.509 7.396 7.509 25,481 +0.06(+0.81%)
Jun 20, 2005 7.355 7.456 7.355 7.449 11,054 -0.05(-0.70%)
Jun 17, 2005 7.535 7.557 7.482 7.501 85,349 -0.03(-0.40%)
Jun 16, 2005 7.355 7.531 7.351 7.531 30,411 +0.12(+1.57%)
Jun 15, 2005 7.254 7.415 7.254 7.415 66,632 +0.06(+0.87%)
Jun 14, 2005 7.269 7.366 7.239 7.351 25,092 +0.01(+0.20%)
Jun 13, 2005 7.535 7.535 7.299 7.336 20,463 -0.17(-2.30%)
Jun 10, 2005 7.595 7.595 7.456 7.509 12,131 -0.09(-1.18%)
Jun 09, 2005 7.426 7.621 7.242 7.599 42,257 +0.17(+2.22%)
Jun 08, 2005 7.617 7.674 7.434 7.434 23,849 -0.13(-1.74%)
Jun 07, 2005 7.436 7.632 7.374 7.565 58,311 +0.09(+1.20%)
Jun 06, 2005 7.419 7.501 7.394 7.475 5,940 -0.03(-0.35%)
Jun 03, 2005 7.419 7.501 7.329 7.501 24,572 +0.03(+0.40%)
Jun 02, 2005 7.430 7.501 7.426 7.471 34,914 +0.05(+0.61%)
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.