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

Ameris Bancorp (NQ: ABCB )

49.91 -0.44 (-0.87%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jul 1, 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 (%)
Jun 29, 2012 11.00 11.28 10.94 11.13 76,873 +0.33(+3.03%)
Jun 28, 2012 10.71 10.81 10.49 10.81 31,851 +0.00(+0.00%)
Jun 27, 2012 10.62 10.82 10.59 10.81 23,953 +0.21(+2.00%)
Jun 26, 2012 10.36 10.70 10.20 10.59 58,161 +0.27(+2.57%)
Jun 25, 2012 10.44 10.44 10.21 10.33 28,687 -0.16(-1.52%)
Jun 22, 2012 10.39 10.67 10.37 10.49 207,931 +0.16(+1.54%)
Jun 21, 2012 10.56 10.65 10.13 10.33 72,757 -0.21(-2.01%)
Jun 20, 2012 10.53 10.73 10.44 10.54 22,372 -0.03(-0.25%)
Jun 19, 2012 10.30 10.72 10.28 10.57 76,778 +0.27(+2.57%)
Jun 18, 2012 10.48 10.59 10.22 10.30 56,697 -0.21(-2.02%)
Jun 15, 2012 10.39 10.56 10.19 10.51 121,853 +0.11(+1.02%)
Jun 14, 2012 10.34 10.44 10.33 10.41 91,131 +0.12(+1.20%)
Jun 13, 2012 10.12 10.42 10.09 10.29 51,847 +0.12(+1.22%)
Jun 12, 2012 10.03 10.22 9.967 10.16 58,810 +0.19(+1.86%)
Jun 11, 2012 10.47 10.47 9.967 9.976 45,651 -0.42(-4.00%)
Jun 08, 2012 10.13 10.47 10.13 10.39 24,140 +0.22(+2.17%)
Jun 07, 2012 10.29 10.38 10.14 10.17 40,432 -0.01(-0.09%)
Jun 06, 2012 10.12 10.27 9.994 10.18 48,093 +0.08(+0.79%)
Jun 05, 2012 9.781 10.15 9.781 10.10 47,051 +0.21(+2.14%)
Jun 04, 2012 9.711 9.958 9.631 9.888 59,083 +0.27(+2.85%)
Jun 01, 2012 9.861 9.994 9.614 9.614 71,770 -0.43(-4.31%)
May 31, 2012 10.05 10.13 9.896 10.05 65,653 -0.03(-0.26%)
May 30, 2012 10.13 10.21 10.03 10.07 44,239 -0.13(-1.30%)
May 29, 2012 10.14 10.32 9.949 10.21 51,841 +0.11(+1.14%)
May 25, 2012 10.17 10.24 10.01 10.09 47,863 -0.11(-1.12%)
May 24, 2012 9.941 10.21 9.870 10.21 61,066 +0.24(+2.39%)
May 23, 2012 9.852 9.994 9.728 9.967 40,248 -0.01(-0.09%)
May 22, 2012 10.35 10.38 9.879 9.976 73,070 -0.35(-3.42%)
May 21, 2012 10.29 10.44 10.15 10.33 55,411 +0.07(+0.69%)
May 18, 2012 10.08 10.31 10.03 10.26 102,680 +0.12(+1.22%)
May 17, 2012 10.39 10.41 10.00 10.13 101,323 -0.27(-2.63%)
May 16, 2012 10.66 10.83 10.40 10.41 79,479 -0.30(-2.81%)
May 15, 2012 10.80 10.88 10.66 10.71 35,497 -0.06(-0.57%)
May 14, 2012 10.84 10.99 10.77 10.77 34,581 -0.19(-1.69%)
May 11, 2012 10.93 11.12 10.80 10.96 53,957 -0.11(-0.96%)
May 10, 2012 10.94 11.20 10.91 11.06 34,664 +0.22(+2.04%)
May 09, 2012 10.66 11.03 10.60 10.84 64,407 +0.04(+0.33%)
May 08, 2012 10.53 10.92 10.53 10.81 47,584 +0.19(+1.75%)
May 07, 2012 10.46 10.72 10.46 10.62 125,248 +0.10(+0.92%)
May 04, 2012 10.67 10.70 10.40 10.52 67,435 -0.20(-1.90%)
May 03, 2012 10.74 10.81 10.59 10.73 54,062 -0.05(-0.49%)
May 02, 2012 10.62 10.82 10.56 10.78 54,492 +0.11(+0.99%)
May 01, 2012 10.91 11.31 10.65 10.67 110,120 -0.28(-2.58%)
Apr 30, 2012 11.22 11.22 10.85 10.96 104,561 -0.29(-2.59%)
Apr 27, 2012 11.04 11.31 10.87 11.25 76,242 +0.19(+1.76%)
Apr 26, 2012 11.15 11.17 10.98 11.05 28,999 -0.15(-1.38%)
Apr 25, 2012 10.75 11.37 10.75 11.21 172,089 -0.26(-2.27%)
Apr 24, 2012 11.24 11.49 11.24 11.47 72,761 +0.21(+1.88%)
Apr 23, 2012 11.24 11.36 11.24 11.26 71,974 -0.19(-1.62%)
Apr 20, 2012 11.47 11.53 11.26 11.44 74,656 +0.19(+1.73%)
Apr 19, 2012 11.43 11.53 11.20 11.25 39,414 -0.19(-1.62%)
Apr 18, 2012 11.43 11.53 11.34 11.43 54,681 -0.04(-0.31%)
Apr 17, 2012 11.58 11.62 11.44 11.47 116,665 -0.02(-0.15%)
Apr 16, 2012 11.35 11.50 11.20 11.49 40,192 +0.18(+1.56%)
Apr 13, 2012 11.55 11.55 11.30 11.31 48,073 -0.32(-2.74%)
Apr 12, 2012 11.56 11.67 11.50 11.63 40,462 +0.05(+0.46%)
Apr 11, 2012 11.35 11.58 11.35 11.58 61,417 +0.35(+3.15%)
Apr 10, 2012 11.33 11.48 11.09 11.22 106,134 -0.08(-0.70%)
Apr 09, 2012 11.31 11.50 11.28 11.30 70,771 -0.19(-1.62%)
Apr 05, 2012 11.36 11.55 11.34 11.49 31,606 +0.03(+0.23%)
Apr 04, 2012 11.54 11.57 11.35 11.46 52,022 -0.20(-1.74%)
Apr 03, 2012 11.83 11.83 11.57 11.66 63,641 -0.18(-1.49%)
Apr 02, 2012 11.53 11.86 11.53 11.84 110,678 +0.23(+1.98%)
Mar 30, 2012 11.84 11.86 11.60 11.61 33,219 -0.14(-1.20%)
Mar 29, 2012 11.64 11.78 11.64 11.75 246,515 -0.01(-0.08%)
Mar 28, 2012 11.68 11.80 11.58 11.76 147,328 +0.06(+0.53%)
Mar 27, 2012 11.80 11.92 11.66 11.70 37,467 -0.07(-0.60%)
Mar 26, 2012 11.88 11.88 11.73 11.77 76,899 +0.04(+0.38%)
Mar 23, 2012 11.61 11.80 11.56 11.73 61,048 +0.17(+1.45%)
Mar 22, 2012 11.56 11.66 11.50 11.56 61,166 -0.11(-0.91%)
Mar 21, 2012 11.70 11.74 11.58 11.66 36,958 +0.04(+0.38%)
Mar 20, 2012 11.50 11.80 11.39 11.62 63,976 +0.02(+0.15%)
Mar 19, 2012 11.35 11.85 11.20 11.60 79,477 +0.26(+2.26%)
Mar 16, 2012 11.26 11.35 11.15 11.35 114,843 +0.13(+1.18%)
Mar 15, 2012 11.00 11.24 10.87 11.21 76,622 +0.26(+2.34%)
Mar 14, 2012 10.84 10.99 10.75 10.96 48,966 +0.09(+0.81%)
Mar 13, 2012 10.59 10.87 10.51 10.87 94,012 +0.40(+3.80%)
Mar 12, 2012 10.58 10.63 10.39 10.47 37,371 -0.11(-1.00%)
Mar 09, 2012 10.38 10.74 10.38 10.58 48,909 +0.17(+1.61%)
Mar 08, 2012 10.41 10.57 10.16 10.41 51,537 +0.03(+0.26%)
Mar 07, 2012 10.25 10.43 10.18 10.38 39,413 +0.20(+2.00%)
Mar 06, 2012 10.17 10.38 10.17 10.18 36,879 -0.10(-0.95%)
Mar 05, 2012 9.861 10.37 9.861 10.28 61,933 +0.38(+3.84%)
Mar 02, 2012 10.18 10.31 9.808 9.896 92,536 -0.28(-2.78%)
Mar 01, 2012 10.21 10.55 10.18 10.18 153,729 +0.00(+0.00%)
Feb 29, 2012 10.35 10.40 10.13 10.18 125,996 -0.16(-1.54%)
Feb 28, 2012 10.32 10.36 10.29 10.34 39,533 +0.05(+0.52%)
Feb 27, 2012 10.06 10.34 10.03 10.29 190,713 +0.35(+3.56%)
Feb 24, 2012 10.05 10.05 9.896 9.932 32,773 -0.14(-1.40%)
Feb 23, 2012 9.755 10.10 9.720 10.07 66,685 +0.34(+3.54%)
Feb 22, 2012 9.852 9.985 9.693 9.728 29,609 -0.14(-1.43%)
Feb 21, 2012 9.932 10.08 9.826 9.870 40,454 -0.09(-0.89%)
Feb 17, 2012 9.985 10.04 9.764 9.958 35,073 +0.03(+0.27%)
Feb 16, 2012 9.587 9.958 9.437 9.932 35,858 +0.41(+4.27%)
Feb 15, 2012 9.649 9.658 9.490 9.525 38,272 -0.10(-1.01%)
Feb 14, 2012 9.835 9.958 9.463 9.622 33,027 -0.29(-2.94%)
Feb 13, 2012 9.808 9.914 9.720 9.914 21,881 +0.24(+2.47%)
Feb 10, 2012 9.702 9.843 9.649 9.675 49,002 -0.09(-0.90%)
Feb 09, 2012 9.932 9.932 9.764 9.764 48,053 -0.16(-1.60%)
Feb 08, 2012 9.870 9.941 9.764 9.923 45,262 +0.08(+0.81%)
Feb 07, 2012 9.879 9.980 9.755 9.843 46,785 -0.11(-1.15%)
Feb 06, 2012 9.994 10.09 9.905 9.958 26,441 -0.07(-0.70%)
Feb 03, 2012 9.896 10.11 9.799 10.03 83,139 +0.27(+2.81%)
Feb 02, 2012 9.516 9.896 9.419 9.755 294,607 +0.24(+2.51%)
Feb 01, 2012 9.552 9.587 9.437 9.516 100,514 +0.06(+0.65%)
Jan 31, 2012 9.561 9.561 9.366 9.455 207,152 -0.04(-0.37%)
Jan 30, 2012 9.490 9.534 9.402 9.490 20,812 -0.08(-0.83%)
Jan 27, 2012 9.499 9.658 9.437 9.569 153,558 +0.00(+0.00%)
Jan 26, 2012 9.684 9.684 9.349 9.569 45,901 -0.05(-0.55%)
Jan 25, 2012 9.569 9.711 9.278 9.622 32,220 +0.00(+0.00%)
Jan 24, 2012 9.543 9.631 9.490 9.622 46,807 -0.04(-0.37%)
Jan 23, 2012 9.658 9.693 9.525 9.658 8,946 +0.01(+0.09%)
Jan 20, 2012 9.472 9.711 9.472 9.649 39,076 +0.16(+1.68%)
Jan 19, 2012 9.251 9.525 9.225 9.490 18,468 +0.25(+2.68%)
Jan 18, 2012 9.154 9.278 9.119 9.242 43,250 +0.11(+1.16%)
Jan 17, 2012 9.366 9.366 9.075 9.136 41,973 -0.22(-2.36%)
Jan 13, 2012 9.242 9.428 9.242 9.357 23,625 -0.04(-0.38%)
Jan 12, 2012 9.419 9.437 9.234 9.393 23,242 -0.04(-0.37%)
Jan 11, 2012 9.357 9.428 9.287 9.428 22,295 +0.02(+0.19%)
Jan 10, 2012 9.499 9.499 9.340 9.410 40,879 +0.03(+0.28%)
Jan 09, 2012 9.145 9.463 9.145 9.384 33,662 -0.02(-0.19%)
Jan 06, 2012 9.145 9.490 9.037 9.402 104,396 +0.19(+2.11%)
Jan 05, 2012 9.119 9.207 8.880 9.207 45,999 +0.05(+0.58%)
Jan 04, 2012 9.251 9.313 9.030 9.154 53,090 +0.07(+0.78%)
Dec 30, 2011 9.163 9.145 8.986 9.083 39,888 -0.08(-0.87%)
Dec 29, 2011 9.013 9.189 8.969 9.163 53,090 +0.22(+2.47%)
Dec 28, 2011 9.119 9.119 8.889 8.942 61,590 -0.19(-2.13%)
Dec 27, 2011 9.022 9.145 9.013 9.136 11,908 +0.06(+0.68%)
Dec 23, 2011 9.198 9.198 9.030 9.075 19,566 +0.08(+0.88%)
Dec 21, 2011 9.022 9.022 8.836 8.995 49,102 -0.02(-0.20%)
Dec 20, 2011 8.995 9.216 8.986 9.013 73,409 +0.21(+2.41%)
Dec 19, 2011 9.048 9.101 8.792 8.801 37,867 -0.19(-2.16%)
Dec 16, 2011 9.136 9.242 8.924 8.995 106,036 -0.09(-0.97%)
Dec 15, 2011 9.092 9.154 8.898 9.083 45,957 +0.04(+0.39%)
Dec 14, 2011 8.500 9.101 8.500 9.048 88,571 +0.48(+5.57%)
Dec 13, 2011 8.907 8.969 8.527 8.571 59,251 -0.27(-3.00%)
Dec 12, 2011 8.960 8.960 8.712 8.836 37,400 -0.29(-3.19%)
Dec 09, 2011 8.898 9.172 8.898 9.128 67,907 +0.29(+3.30%)
Dec 08, 2011 8.986 8.995 8.801 8.836 65,409 -0.20(-2.25%)
Dec 07, 2011 9.048 9.136 8.942 9.039 33,458 -0.05(-0.58%)
Dec 06, 2011 9.048 9.269 8.960 9.092 43,456 +0.04(+0.39%)
Dec 05, 2011 8.898 9.092 8.792 9.057 127,412 +0.24(+2.71%)
Dec 02, 2011 8.792 8.854 8.686 8.818 29,074 +0.15(+1.73%)
Dec 01, 2011 8.810 8.810 8.615 8.668 63,269 -0.17(-1.90%)
Nov 30, 2011 8.818 8.924 8.695 8.836 153,529 +0.34(+3.95%)
Nov 29, 2011 8.465 8.580 8.377 8.500 39,639 +0.01(+0.10%)
Nov 28, 2011 8.377 8.491 8.244 8.491 70,511 +0.42(+5.14%)
Nov 25, 2011 8.094 8.244 8.076 8.076 29,037 -0.04(-0.44%)
Nov 23, 2011 8.332 8.430 8.094 8.111 57,500 -0.28(-3.37%)
Nov 22, 2011 8.536 8.562 8.368 8.394 48,065 -0.13(-1.55%)
Nov 21, 2011 8.686 8.827 8.527 8.527 59,029 -0.30(-3.40%)
Nov 18, 2011 8.863 8.924 8.818 8.827 97,976 -0.03(-0.30%)
Nov 17, 2011 8.871 9.004 8.801 8.854 44,825 +0.02(+0.20%)
Nov 16, 2011 8.863 8.977 8.774 8.836 190,927 -0.12(-1.38%)
Nov 15, 2011 8.880 9.092 8.880 8.960 42,869 +0.08(+0.90%)
Nov 14, 2011 8.995 8.995 8.748 8.880 55,726 -0.26(-2.80%)
Nov 11, 2011 9.030 9.189 8.951 9.136 56,562 +0.23(+2.58%)
Nov 10, 2011 8.977 9.030 8.863 8.907 48,394 +0.04(+0.50%)
Nov 09, 2011 9.163 9.304 8.836 8.863 82,507 -0.56(-5.91%)
Nov 08, 2011 9.269 9.428 9.136 9.419 43,945 +0.20(+2.21%)
Nov 07, 2011 9.075 9.234 8.924 9.216 53,933 +0.12(+1.36%)
Nov 04, 2011 9.207 9.207 8.995 9.092 26,811 -0.21(-2.28%)
Nov 03, 2011 9.048 9.366 8.836 9.304 107,664 +0.38(+4.26%)
Nov 02, 2011 8.942 9.110 8.836 8.924 77,808 +0.15(+1.71%)
Nov 01, 2011 8.518 8.924 8.447 8.774 105,614 -0.09(-1.00%)
Oct 31, 2011 9.101 9.251 8.845 8.863 202,845 -0.42(-4.57%)
Oct 28, 2011 9.322 9.702 9.242 9.287 105,920 -0.08(-0.85%)
Oct 27, 2011 9.092 9.366 8.907 9.366 203,825 +0.55(+6.21%)
Oct 26, 2011 8.615 8.863 8.421 8.818 64,291 +0.43(+5.16%)
Oct 25, 2011 8.412 8.527 8.306 8.385 244,943 -0.10(-1.15%)
Oct 24, 2011 8.438 8.757 8.385 8.483 128,515 +0.00(+0.00%)
Oct 21, 2011 8.518 8.518 8.385 8.483 128,410 +0.11(+1.37%)
Oct 20, 2011 8.368 8.385 8.182 8.368 79,469 -0.04(-0.53%)
Oct 19, 2011 8.430 8.589 8.359 8.412 49,817 -0.07(-0.83%)
Oct 18, 2011 8.094 8.677 8.094 8.483 109,051 +0.47(+5.84%)
Oct 17, 2011 8.421 8.474 7.970 8.014 60,677 -0.51(-6.01%)
Oct 14, 2011 8.483 8.580 8.253 8.527 50,581 +0.15(+1.79%)
Oct 13, 2011 8.350 8.412 8.191 8.377 45,256 -0.08(-0.94%)
Oct 12, 2011 8.403 8.509 8.315 8.456 71,077 +0.12(+1.48%)
Oct 11, 2011 8.226 8.412 8.173 8.332 63,002 +0.06(+0.75%)
Oct 10, 2011 8.067 8.279 7.988 8.271 83,165 +0.36(+4.58%)
Oct 07, 2011 8.262 8.271 7.873 7.908 77,990 -0.34(-4.18%)
Oct 06, 2011 8.173 8.279 8.129 8.253 99,146 +0.05(+0.65%)
Oct 05, 2011 8.279 8.279 7.979 8.200 98,736 -0.09(-1.07%)
Oct 04, 2011 7.519 8.385 7.519 8.288 165,874 +0.73(+9.71%)
Oct 03, 2011 7.617 8.014 7.537 7.555 128,262 -0.14(-1.84%)
Sep 30, 2011 7.643 7.811 7.643 7.696 63,534 -0.09(-1.14%)
Sep 29, 2011 7.838 7.944 7.572 7.785 78,640 +0.15(+1.97%)
Sep 28, 2011 7.855 7.891 7.634 7.634 64,590 -0.20(-2.59%)
Sep 27, 2011 7.891 7.979 7.740 7.838 71,287 +0.10(+1.26%)
Sep 26, 2011 7.714 7.793 7.599 7.740 33,709 +0.08(+1.04%)
Sep 23, 2011 7.555 7.679 7.511 7.661 47,356 +0.11(+1.40%)
Sep 22, 2011 7.511 7.793 7.511 7.555 106,692 -0.06(-0.81%)
Sep 21, 2011 7.970 8.014 7.599 7.617 108,076 -0.34(-4.33%)
Sep 20, 2011 7.944 8.005 7.917 7.961 51,563 +0.07(+0.90%)
Sep 19, 2011 8.058 8.058 7.873 7.891 29,893 -0.35(-4.29%)
Sep 16, 2011 8.165 8.262 8.014 8.244 97,868 +0.08(+0.97%)
Sep 15, 2011 8.005 8.226 7.855 8.165 36,193 +0.26(+3.24%)
Sep 14, 2011 7.944 8.076 7.617 7.908 51,052 +0.07(+0.90%)
Sep 13, 2011 7.661 7.961 7.608 7.838 47,882 +0.20(+2.66%)
Sep 12, 2011 7.387 7.670 7.343 7.634 53,159 +0.13(+1.77%)
Sep 09, 2011 7.572 7.634 7.422 7.502 76,099 -0.16(-2.08%)
Sep 08, 2011 7.926 8.129 7.634 7.661 69,153 -0.33(-4.09%)
Sep 07, 2011 7.714 8.032 7.634 7.988 107,893 +0.48(+6.35%)
Sep 06, 2011 7.413 7.705 7.405 7.511 76,251 +0.03(+0.35%)
Sep 02, 2011 7.555 7.740 7.466 7.484 106,049 -0.25(-3.20%)
Sep 01, 2011 8.156 8.218 7.732 7.732 61,483 -0.40(-4.89%)
Aug 31, 2011 8.235 8.235 7.988 8.129 84,949 -0.10(-1.18%)
Aug 30, 2011 8.156 8.279 7.908 8.226 172,940 +0.03(+0.32%)
Aug 29, 2011 7.961 8.235 7.882 8.200 76,718 +0.31(+3.92%)
Aug 26, 2011 7.732 7.952 7.732 7.891 31,275 +0.11(+1.48%)
Aug 25, 2011 8.182 8.306 7.749 7.776 64,962 -0.34(-4.14%)
Aug 24, 2011 7.926 8.200 7.785 8.111 215,291 +0.16(+2.00%)
Aug 23, 2011 7.864 8.058 7.785 7.952 99,614 +0.10(+1.24%)
Aug 22, 2011 8.182 8.191 7.732 7.855 96,905 -0.12(-1.55%)
Aug 19, 2011 7.952 8.094 7.899 7.979 193,309 +0.06(+0.78%)
Aug 18, 2011 7.776 7.979 7.643 7.917 162,202 -0.07(-0.88%)
Aug 17, 2011 7.935 8.023 7.906 7.988 48,354 +0.05(+0.67%)
Aug 16, 2011 8.023 8.067 7.732 7.935 102,869 -0.17(-2.07%)
Aug 15, 2011 7.944 8.209 7.944 8.103 105,560 +0.25(+3.15%)
Aug 12, 2011 8.041 8.050 7.785 7.855 68,187 -0.12(-1.55%)
Aug 11, 2011 7.714 8.023 7.599 7.979 163,771 +0.29(+3.79%)
Aug 10, 2011 8.394 8.412 7.564 7.687 124,347 -0.99(-11.41%)
Aug 09, 2011 8.377 8.845 7.599 8.677 132,950 +0.66(+8.27%)
Aug 08, 2011 8.465 8.818 8.014 8.014 150,084 -0.72(-8.29%)
Aug 05, 2011 8.810 8.960 8.580 8.739 60,633 +0.02(+0.20%)
Aug 04, 2011 8.845 9.004 8.721 8.721 96,946 -0.22(-2.47%)
Aug 03, 2011 8.810 9.039 8.642 8.942 67,942 +0.11(+1.30%)
Aug 02, 2011 9.004 9.101 8.810 8.827 60,846 -0.23(-2.54%)
Aug 01, 2011 8.986 9.083 8.748 9.057 122,456 +0.11(+1.28%)
Jul 29, 2011 8.810 8.969 8.497 8.942 51,998 +0.04(+0.40%)
Jul 28, 2011 8.889 8.975 8.845 8.907 57,962 +0.03(+0.30%)
Jul 27, 2011 8.924 8.960 8.845 8.880 100,893 -0.06(-0.69%)
Jul 26, 2011 8.889 9.092 8.748 8.942 75,523 +0.04(+0.40%)
Jul 25, 2011 8.916 9.022 8.642 8.907 61,051 +0.00(+0.00%)
Jul 22, 2011 9.101 9.101 8.827 8.907 106,964 -0.19(-2.14%)
Jul 21, 2011 8.765 9.150 8.589 9.101 212,887 +0.40(+4.57%)
Jul 20, 2011 8.615 8.721 8.474 8.704 55,334 +0.11(+1.23%)
Jul 19, 2011 8.341 8.615 8.341 8.597 86,555 +0.31(+3.73%)
Jul 18, 2011 8.173 8.350 8.173 8.288 82,965 +0.13(+1.63%)
Jul 15, 2011 8.085 8.209 8.085 8.156 43,323 +0.08(+0.98%)
Jul 14, 2011 8.209 8.209 8.041 8.076 22,014 -0.13(-1.61%)
Jul 13, 2011 8.120 8.315 7.740 8.209 38,659 +0.14(+1.75%)
Jul 12, 2011 7.899 8.262 7.899 8.067 33,955 +0.16(+2.01%)
Jul 11, 2011 7.899 7.997 7.855 7.908 22,049 -0.07(-0.89%)
Jul 08, 2011 8.014 8.120 7.908 7.979 17,707 -0.12(-1.53%)
Jul 07, 2011 8.032 8.271 8.032 8.103 65,103 +0.13(+1.66%)
Jul 06, 2011 7.749 8.050 7.749 7.970 33,837 +0.20(+2.62%)
Jul 05, 2011 7.785 7.846 7.723 7.767 62,850 -0.09(-1.12%)
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.