Skip to main content

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 12.69 13.03 12.66 13.03 200,733 +0.27(+2.14%)
Apr 27, 2006 12.78 13.06 12.66 12.76 286,919 -0.10(-0.74%)
Apr 26, 2006 12.88 13.04 12.78 12.85 305,984 -0.03(-0.25%)
Apr 25, 2006 12.79 13.02 12.79 12.88 250,365 -0.04(-0.29%)
Apr 24, 2006 13.12 13.12 12.82 12.92 192,067 -0.19(-1.45%)
Apr 21, 2006 13.65 13.67 12.92 13.11 277,623 +0.03(+0.19%)
Apr 20, 2006 13.32 13.33 13.00 13.09 106,984 -0.22(-1.67%)
Apr 19, 2006 13.35 13.39 13.19 13.31 196,321 +0.01(+0.10%)
Apr 18, 2006 12.98 13.33 13.00 13.30 247,529 +0.32(+2.44%)
Apr 17, 2006 13.11 13.15 12.84 12.98 160,555 -0.11(-0.82%)
Apr 13, 2006 13.04 13.10 12.92 13.09 135,975 +0.04(+0.34%)
Apr 12, 2006 13.00 13.07 12.78 13.04 172,057 +0.04(+0.29%)
Apr 11, 2006 13.39 13.39 12.86 13.00 378,462 -0.36(-2.71%)
Apr 10, 2006 13.31 13.52 13.20 13.37 549,889 -0.42(-3.04%)
Apr 07, 2006 14.03 14.08 13.75 13.79 222,004 -0.18(-1.27%)
Apr 06, 2006 13.94 14.00 13.87 13.96 250,680 -0.01(-0.09%)
Apr 05, 2006 14.05 14.06 13.90 13.98 152,834 -0.04(-0.27%)
Apr 04, 2006 13.98 14.09 13.92 14.01 135,660 -0.01(-0.09%)
Apr 03, 2006 14.20 14.20 13.92 14.03 171,584 -0.15(-1.03%)
Mar 31, 2006 13.99 14.17 13.91 14.17 272,896 +0.15(+1.04%)
Mar 30, 2006 14.08 14.08 13.89 14.03 306,142 -0.02(-0.14%)
Mar 29, 2006 13.86 14.13 13.86 14.05 317,013 +0.16(+1.19%)
Mar 28, 2006 14.11 14.21 13.82 13.88 192,855 -0.24(-1.71%)
Mar 27, 2006 14.04 14.24 13.99 14.12 158,979 +0.04(+0.32%)
Mar 24, 2006 13.96 14.10 13.89 14.08 123,370 +0.11(+0.82%)
Mar 23, 2006 13.96 13.98 13.79 13.96 109,032 +0.03(+0.23%)
Mar 22, 2006 13.72 13.94 13.63 13.93 127,940 +0.22(+1.62%)
Mar 21, 2006 13.92 13.98 13.65 13.71 192,855 -0.22(-1.55%)
Mar 20, 2006 13.91 13.93 13.70 13.92 143,696 +0.01(+0.09%)
Mar 17, 2006 13.89 13.93 13.77 13.91 397,370 +0.10(+0.69%)
Mar 16, 2006 13.89 13.98 13.77 13.82 175,366 +0.01(+0.05%)
Mar 15, 2006 13.85 13.85 13.61 13.81 150,156 -0.02(-0.14%)
Mar 14, 2006 13.58 13.85 13.48 13.83 170,639 +0.20(+1.44%)
Mar 13, 2006 13.59 13.76 13.54 13.63 220,271 +0.04(+0.33%)
Mar 10, 2006 13.46 13.62 13.42 13.59 148,107 +0.17(+1.28%)
Mar 09, 2006 13.68 13.72 13.40 13.42 147,004 -0.27(-1.99%)
Mar 08, 2006 13.60 13.77 13.49 13.69 112,341 +0.09(+0.65%)
Mar 07, 2006 13.47 13.79 13.37 13.60 306,457 +0.08(+0.56%)
Mar 06, 2006 13.10 13.79 13.10 13.52 132,194 -0.18(-1.30%)
Mar 03, 2006 13.82 13.91 13.70 13.70 122,267 -0.22(-1.55%)
Mar 02, 2006 14.01 14.01 13.73 13.92 119,431 -0.04(-0.32%)
Mar 01, 2006 13.77 13.99 13.73 13.96 150,471 +0.21(+1.52%)
Feb 28, 2006 14.10 14.04 13.73 13.75 149,210 -0.35(-2.47%)
Feb 27, 2006 13.93 14.13 13.90 14.10 126,364 +0.16(+1.18%)
Feb 24, 2006 13.87 13.96 13.80 13.94 142,435 +0.03(+0.23%)
Feb 23, 2006 13.96 14.02 13.87 13.91 109,347 -0.10(-0.68%)
Feb 22, 2006 13.86 14.10 13.80 14.00 168,590 +0.19(+1.38%)
Feb 21, 2006 14.02 14.02 13.73 13.81 241,384 -0.22(-1.54%)
Feb 17, 2006 14.17 14.17 13.54 14.03 70,430 -0.11(-0.81%)
Feb 16, 2006 14.22 14.22 14.08 14.14 133,769 -0.06(-0.45%)
Feb 15, 2006 14.12 14.22 13.97 14.20 170,166 +0.10(+0.72%)
Feb 14, 2006 13.85 14.15 13.82 14.10 184,031 +0.25(+1.83%)
Feb 13, 2006 14.01 14.06 13.75 13.85 162,446 -0.16(-1.13%)
Feb 10, 2006 13.88 14.06 13.80 14.01 170,008 +0.09(+0.64%)
Feb 09, 2006 13.97 14.10 13.89 13.92 255,092 +0.00(+0.00%)
Feb 08, 2006 13.42 13.97 13.42 13.92 330,564 +0.24(+1.76%)
Feb 07, 2006 14.03 14.05 13.67 13.68 274,314 -0.32(-2.27%)
Feb 06, 2006 14.00 14.02 13.85 13.99 246,268 +0.00(+0.00%)
Feb 03, 2006 14.21 14.22 13.98 13.99 274,472 -0.23(-1.61%)
Feb 02, 2006 14.50 14.52 14.15 14.22 488,756 -0.37(-2.57%)
Feb 01, 2006 14.76 14.76 14.58 14.60 261,237 -0.16(-1.12%)
Jan 31, 2006 14.63 14.81 14.59 14.76 300,312 +0.10(+0.69%)
Jan 30, 2006 14.53 14.69 14.50 14.66 318,747 +0.16(+1.09%)
Jan 27, 2006 14.53 14.68 14.46 14.50 456,613 -0.03(-0.22%)
Jan 26, 2006 14.47 14.60 14.43 14.53 300,469 +0.16(+1.10%)
Jan 25, 2006 14.41 14.59 14.06 14.38 367,276 -0.20(-1.39%)
Jan 24, 2006 14.91 14.95 14.48 14.58 965,852 -0.56(-3.69%)
Jan 23, 2006 15.19 15.31 15.13 15.14 241,541 -0.06(-0.38%)
Jan 20, 2006 15.40 15.43 15.10 15.19 229,252 -0.12(-0.79%)
Jan 19, 2006 15.11 15.35 14.99 15.31 170,008 +0.25(+1.64%)
Jan 18, 2006 14.83 15.07 14.75 15.07 218,537 +0.18(+1.19%)
Jan 17, 2006 14.92 14.92 14.75 14.89 161,027 -0.03(-0.21%)
Jan 13, 2006 14.75 14.93 14.75 14.92 156,458 +0.21(+1.42%)
Jan 12, 2006 14.76 14.90 14.65 14.71 120,219 -0.12(-0.81%)
Jan 11, 2006 14.79 14.88 14.68 14.83 203,254 +0.13(+0.86%)
Jan 10, 2006 14.58 14.79 14.48 14.71 170,324 +0.09(+0.61%)
Jan 09, 2006 14.60 14.69 14.53 14.62 80,513 +0.02(+0.13%)
Jan 06, 2006 14.57 14.60 14.44 14.60 119,274 +0.06(+0.44%)
Jan 05, 2006 14.53 14.60 14.39 14.53 146,217 +0.01(+0.04%)
Jan 04, 2006 14.48 14.60 14.48 14.53 173,632 +0.03(+0.22%)
Jan 03, 2006 14.40 14.55 13.96 14.50 203,412 +0.18(+1.29%)
Dec 30, 2005 14.41 14.45 14.30 14.31 190,334 -0.19(-1.31%)
Dec 29, 2005 14.44 14.55 14.36 14.50 150,156 +0.10(+0.71%)
Dec 28, 2005 14.50 14.58 14.35 14.40 84,295 -0.03(-0.18%)
Dec 27, 2005 14.66 14.76 14.41 14.43 114,074 -0.18(-1.22%)
Dec 23, 2005 14.61 14.72 14.56 14.60 95,167 +0.01(+0.04%)
Dec 22, 2005 14.66 14.74 14.43 14.60 131,879 -0.03(-0.17%)
Dec 21, 2005 14.49 14.65 14.45 14.62 128,727 +0.19(+1.32%)
Dec 20, 2005 14.38 14.61 14.34 14.43 104,778 -0.03(-0.17%)
Dec 19, 2005 14.27 14.68 14.27 14.46 113,601 -0.23(-1.60%)
Dec 16, 2005 14.92 14.92 14.69 14.69 424,628 -0.22(-1.45%)
Dec 15, 2005 15.36 15.36 14.76 14.91 115,965 -0.37(-2.45%)
Dec 14, 2005 15.07 15.30 15.05 15.28 156,616 +0.20(+1.30%)
Dec 13, 2005 15.07 15.17 14.90 15.09 82,877 -0.08(-0.50%)
Dec 12, 2005 15.23 15.26 14.99 15.16 61,921 -0.01(-0.04%)
Dec 09, 2005 15.04 15.25 14.98 15.17 86,186 +0.16(+1.10%)
Dec 08, 2005 15.09 15.25 14.95 15.00 97,530 -0.04(-0.25%)
Dec 07, 2005 15.28 15.28 14.90 15.04 124,316 -0.26(-1.70%)
Dec 06, 2005 15.42 15.51 15.27 15.30 89,967 -0.02(-0.12%)
Dec 05, 2005 15.47 15.47 15.13 15.32 67,909 -0.19(-1.23%)
Dec 02, 2005 15.49 15.55 15.20 15.51 80,986 -0.04(-0.25%)
Dec 01, 2005 15.33 15.66 15.32 15.55 139,757 +0.28(+1.83%)
Nov 30, 2005 15.32 15.41 15.16 15.27 156,773 +0.08(+0.54%)
Nov 29, 2005 15.24 15.40 15.11 15.19 69,327 +0.03(+0.17%)
Nov 28, 2005 15.56 15.56 15.05 15.16 91,070 -0.38(-2.45%)
Nov 25, 2005 15.54 15.59 15.40 15.54 21,270 +0.04(+0.25%)
Nov 23, 2005 15.38 15.57 15.34 15.51 51,995 +0.09(+0.58%)
Nov 22, 2005 15.33 15.48 15.20 15.42 92,331 +0.06(+0.41%)
Nov 21, 2005 15.33 15.42 15.10 15.35 69,327 +0.04(+0.25%)
Nov 18, 2005 15.35 15.38 15.07 15.31 127,152 +0.13(+0.84%)
Nov 17, 2005 14.97 15.23 14.93 15.19 145,271 +0.27(+1.83%)
Nov 16, 2005 15.15 15.20 14.77 14.91 161,815 -0.23(-1.51%)
Nov 15, 2005 15.36 15.38 15.14 15.14 151,889 -0.23(-1.53%)
Nov 14, 2005 15.45 15.47 15.23 15.38 109,347 -0.07(-0.45%)
Nov 11, 2005 15.35 15.51 15.26 15.45 85,713 +0.13(+0.83%)
Nov 10, 2005 15.26 15.33 14.83 15.32 460,079 +0.06(+0.37%)
Nov 09, 2005 15.12 15.41 15.12 15.26 130,933 +0.17(+1.14%)
Nov 08, 2005 15.07 15.14 14.95 15.09 134,242 -0.04(-0.29%)
Nov 07, 2005 15.04 15.28 15.04 15.14 182,929 +0.10(+0.63%)
Nov 04, 2005 15.01 15.07 14.76 15.04 157,088 +0.05(+0.34%)
Nov 03, 2005 15.23 15.25 14.93 14.99 120,534 -0.15(-1.01%)
Nov 02, 2005 14.90 15.21 14.86 15.14 113,286 +0.20(+1.32%)
Nov 01, 2005 15.01 15.07 14.82 14.95 159,452 -0.13(-0.84%)
Oct 31, 2005 14.91 15.21 14.91 15.07 201,363 +0.21(+1.41%)
Oct 28, 2005 14.64 14.88 14.60 14.86 140,860 +0.30(+2.05%)
Oct 27, 2005 14.83 14.85 14.51 14.57 199,788 -0.27(-1.84%)
Oct 26, 2005 14.82 15.04 14.76 14.84 153,937 -0.04(-0.30%)
Oct 25, 2005 14.88 14.90 14.64 14.88 209,714 -0.06(-0.38%)
Oct 24, 2005 14.43 14.94 14.22 14.94 417,538 +0.34(+2.35%)
Oct 21, 2005 14.72 15.07 14.52 14.60 741,327 +0.32(+2.22%)
Oct 20, 2005 14.50 14.52 14.20 14.28 171,111 -0.22(-1.53%)
Oct 19, 2005 13.96 14.52 13.91 14.50 262,970 +0.46(+3.30%)
Oct 18, 2005 14.12 14.21 13.99 14.04 161,343 -0.11(-0.81%)
Oct 17, 2005 14.15 14.31 13.87 14.15 143,853 -0.04(-0.31%)
Oct 14, 2005 14.03 14.24 13.84 14.20 101,312 +0.25(+1.82%)
Oct 13, 2005 13.85 14.07 13.77 13.94 160,555 +0.03(+0.18%)
Oct 12, 2005 14.08 14.18 13.73 13.92 176,626 -0.06(-0.41%)
Oct 11, 2005 14.10 14.29 13.94 13.98 256,195 -0.03(-0.18%)
Oct 10, 2005 14.06 14.10 13.89 14.00 87,761 -0.01(-0.09%)
Oct 07, 2005 14.03 14.13 13.80 14.01 115,965 +0.08(+0.55%)
Oct 06, 2005 13.99 14.15 13.71 13.94 173,947 +0.03(+0.23%)
Oct 05, 2005 14.23 14.23 13.84 13.91 183,874 -0.36(-2.49%)
Oct 04, 2005 14.52 14.64 14.26 14.26 113,286 -0.22(-1.53%)
Oct 03, 2005 14.33 14.60 14.33 14.48 145,271 +0.14(+0.97%)
Sep 30, 2005 14.18 14.34 14.06 14.34 122,267 +0.17(+1.21%)
Sep 29, 2005 13.98 14.18 13.73 14.17 114,074 +0.17(+1.18%)
Sep 28, 2005 14.22 14.25 13.89 14.01 225,155 -0.17(-1.16%)
Sep 27, 2005 14.22 14.36 13.87 14.17 146,532 -0.21(-1.46%)
Sep 26, 2005 14.53 14.60 14.22 14.38 89,022 -0.05(-0.35%)
Sep 23, 2005 14.43 14.47 14.12 14.43 47,110 +0.12(+0.84%)
Sep 22, 2005 14.12 14.41 13.90 14.31 141,490 +0.19(+1.35%)
Sep 21, 2005 14.23 14.25 14.03 14.12 118,171 -0.16(-1.11%)
Sep 20, 2005 14.61 14.61 14.20 14.28 149,525 -0.16(-1.10%)
Sep 19, 2005 14.82 14.82 14.34 14.44 213,495 -0.41(-2.78%)
Sep 16, 2005 14.74 14.89 14.69 14.85 301,257 +0.21(+1.43%)
Sep 15, 2005 14.69 14.71 14.52 14.64 71,060 -0.04(-0.30%)
Sep 14, 2005 14.72 14.79 14.62 14.69 129,673 +0.01(+0.04%)
Sep 13, 2005 14.93 14.93 14.62 14.68 101,627 -0.40(-2.65%)
Sep 12, 2005 15.01 15.15 14.97 15.08 100,681 +0.02(+0.13%)
Sep 09, 2005 14.93 15.08 14.88 15.06 103,675 +0.18(+1.19%)
Sep 08, 2005 14.98 15.00 14.79 14.88 126,521 -0.18(-1.18%)
Sep 07, 2005 14.95 15.06 14.87 15.06 70,745 +0.04(+0.30%)
Sep 06, 2005 14.88 15.11 14.88 15.02 129,988 +0.20(+1.37%)
Sep 02, 2005 14.82 14.86 14.76 14.81 80,198 -0.08(-0.51%)
Sep 01, 2005 15.00 15.16 14.86 14.89 170,166 -0.11(-0.72%)
Aug 31, 2005 14.72 15.00 14.67 15.00 126,521 +0.29(+1.94%)
Aug 30, 2005 14.72 14.76 14.55 14.71 56,407 -0.06(-0.39%)
Aug 29, 2005 14.53 14.77 14.41 14.77 65,703 +0.22(+1.48%)
Aug 26, 2005 14.79 14.79 14.48 14.55 129,358 -0.24(-1.63%)
Aug 25, 2005 14.85 14.90 14.74 14.79 120,692 -0.03(-0.17%)
Aug 24, 2005 14.93 15.07 14.78 14.82 141,332 -0.09(-0.60%)
Aug 23, 2005 15.11 15.11 14.89 14.91 167,487 -0.20(-1.30%)
Aug 22, 2005 15.03 15.13 14.91 15.11 103,202 +0.14(+0.93%)
Aug 19, 2005 14.78 15.00 14.76 14.97 79,883 +0.13(+0.90%)
Aug 18, 2005 14.88 14.97 14.72 14.83 157,719 -0.11(-0.72%)
Aug 17, 2005 14.85 15.10 14.67 14.94 154,252 +0.03(+0.17%)
Aug 16, 2005 15.05 15.05 14.90 14.91 157,088 -0.20(-1.30%)
Aug 15, 2005 15.01 15.23 14.74 15.11 191,437 +0.07(+0.46%)
Aug 12, 2005 15.11 15.22 14.86 15.04 177,099 -0.11(-0.75%)
Aug 11, 2005 14.82 15.16 14.76 15.16 165,912 +0.30(+2.05%)
Aug 10, 2005 15.02 15.14 14.70 14.85 123,370 -0.06(-0.38%)
Aug 09, 2005 14.88 15.04 14.76 14.91 147,635 +0.09(+0.60%)
Aug 08, 2005 14.84 14.97 14.71 14.82 88,076 -0.01(-0.04%)
Aug 05, 2005 14.86 14.98 14.70 14.83 146,532 -0.01(-0.04%)
Aug 04, 2005 15.02 15.09 14.78 14.83 254,619 -0.25(-1.64%)
Aug 03, 2005 15.33 15.33 15.07 15.08 111,553 -0.31(-2.02%)
Aug 02, 2005 15.38 15.48 15.30 15.39 134,084 +0.08(+0.54%)
Aug 01, 2005 15.28 15.42 15.21 15.31 160,555 +0.04(+0.29%)
Jul 29, 2005 15.40 15.49 15.19 15.26 99,736 -0.15(-0.95%)
Jul 28, 2005 15.52 15.57 15.24 15.41 249,262 -0.04(-0.29%)
Jul 27, 2005 15.68 15.74 15.23 15.45 193,012 -0.21(-1.34%)
Jul 26, 2005 15.87 16.15 15.53 15.66 369,481 -0.39(-2.45%)
Jul 25, 2005 16.15 16.32 16.03 16.06 82,877 -0.15(-0.94%)
Jul 22, 2005 15.87 16.21 15.80 16.21 125,576 +0.33(+2.08%)
Jul 21, 2005 16.39 16.39 15.85 15.88 97,688 -0.51(-3.10%)
Jul 20, 2005 15.96 16.39 15.87 16.39 77,677 +0.34(+2.10%)
Jul 19, 2005 15.96 16.09 15.87 16.05 60,503 +0.22(+1.36%)
Jul 18, 2005 15.93 15.93 15.76 15.84 87,131 -0.15(-0.91%)
Jul 15, 2005 15.90 16.05 15.78 15.98 105,251 -0.08(-0.51%)
Jul 14, 2005 16.41 16.41 16.00 16.06 117,540 -0.18(-1.13%)
Jul 13, 2005 16.27 16.36 16.11 16.25 108,244 -0.03(-0.19%)
Jul 12, 2005 16.44 16.50 16.22 16.28 87,761 -0.17(-1.04%)
Jul 11, 2005 16.25 16.58 16.25 16.45 190,807 +0.27(+1.65%)
Jul 08, 2005 15.75 16.21 15.75 16.18 136,763 +0.45(+2.86%)
Jul 07, 2005 15.55 15.83 15.42 15.73 81,144 -0.01(-0.04%)
Jul 06, 2005 15.87 15.87 15.69 15.74 104,620 -0.13(-0.80%)
Jul 05, 2005 15.61 15.87 15.61 15.87 105,408 +0.23(+1.46%)
Jul 01, 2005 15.51 15.65 15.48 15.64 125,261 +0.16(+1.02%)
Jun 30, 2005 15.75 15.78 15.47 15.48 105,408 -0.24(-1.53%)
Jun 29, 2005 15.54 15.76 15.43 15.72 117,225 +0.08(+0.53%)
Jun 28, 2005 15.23 15.64 15.23 15.64 193,800 +0.44(+2.88%)
Jun 27, 2005 15.30 15.54 15.16 15.20 192,067 -0.13(-0.83%)
Jun 24, 2005 15.42 15.51 15.01 15.33 372,790 -0.11(-0.70%)
Jun 23, 2005 15.68 15.68 15.44 15.44 132,194 -0.25(-1.58%)
Jun 22, 2005 15.42 15.70 15.42 15.68 100,524 +0.31(+2.02%)
Jun 21, 2005 15.53 15.53 15.30 15.37 95,324 +0.04(+0.25%)
Jun 20, 2005 15.40 15.64 15.30 15.33 146,059 -0.13(-0.86%)
Jun 17, 2005 15.55 15.68 15.47 15.47 237,130 +0.00(+0.00%)
Jun 16, 2005 15.41 15.47 15.29 15.47 139,914 +0.04(+0.29%)
Jun 15, 2005 15.44 15.44 15.11 15.42 139,757 +0.05(+0.33%)
Jun 14, 2005 15.12 15.38 15.12 15.37 134,872 +0.22(+1.47%)
Jun 13, 2005 15.01 15.15 14.89 15.15 101,627 +0.11(+0.72%)
Jun 10, 2005 15.07 15.07 14.85 15.04 83,507 -0.03(-0.17%)
Jun 09, 2005 14.74 15.10 14.64 15.07 98,160 +0.29(+1.98%)
Jun 08, 2005 15.01 15.01 14.75 14.78 87,289 -0.21(-1.40%)
Jun 07, 2005 15.04 15.16 14.95 14.98 105,093 +0.02(+0.13%)
Jun 06, 2005 14.85 14.97 14.66 14.97 60,661 +0.13(+0.90%)
Jun 03, 2005 14.95 14.98 14.76 14.83 54,043 -0.20(-1.31%)
Jun 02, 2005 14.98 15.05 14.79 15.03 63,654 +0.01(+0.04%)
Jun 01, 2005 14.77 15.20 14.77 15.02 97,845 +0.23(+1.59%)
May 31, 2005 14.85 14.96 14.78 14.79 78,308 -0.06(-0.43%)
May 27, 2005 14.65 14.93 14.63 14.85 31,197 +0.13(+0.86%)
May 26, 2005 14.72 14.85 14.69 14.72 57,509 +0.13(+0.87%)
May 25, 2005 14.91 14.91 14.47 14.60 106,196 -0.27(-1.84%)
May 24, 2005 14.95 14.96 14.72 14.87 90,913 -0.02(-0.13%)
May 23, 2005 14.82 14.97 14.73 14.89 97,530 +0.07(+0.47%)
May 20, 2005 14.95 14.95 14.69 14.82 34,190 -0.08(-0.55%)
May 19, 2005 15.03 15.08 14.75 14.90 91,700 -0.02(-0.13%)
May 18, 2005 14.66 15.04 14.64 14.92 187,655 +0.39(+2.66%)
May 17, 2005 14.38 14.58 14.20 14.53 134,715 +0.16(+1.10%)
May 16, 2005 13.96 14.38 13.96 14.38 64,285 +0.49(+3.52%)
May 13, 2005 14.06 14.13 13.84 13.89 116,910 -0.22(-1.53%)
May 12, 2005 14.41 14.55 14.09 14.10 146,217 -0.24(-1.68%)
May 11, 2005 14.41 14.45 14.12 14.34 121,007 +0.02(+0.13%)
May 10, 2005 14.66 14.67 14.32 14.32 124,158 -0.43(-2.92%)
May 09, 2005 14.63 14.76 14.38 14.76 66,806 +0.16(+1.09%)
May 06, 2005 14.79 14.85 14.53 14.60 80,671 -0.08(-0.56%)
May 05, 2005 14.83 14.94 14.50 14.68 113,129 -0.20(-1.36%)
May 04, 2005 14.58 14.88 14.48 14.88 110,923 +0.40(+2.76%)
May 03, 2005 14.35 14.60 14.32 14.48 118,801 +0.11(+0.75%)
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.