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

Cambrex Corp (NY: CBM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2006 22.08 22.24 21.74 22.11 121,900 +0.10(+0.45%)
Jan 30, 2006 22.13 22.35 21.91 22.01 95,700 -0.07(-0.32%)
Jan 27, 2006 22.08 22.25 21.85 22.08 155,200 +0.01(+0.05%)
Jan 26, 2006 21.52 22.07 21.35 22.07 123,600 +0.58(+2.70%)
Jan 25, 2006 21.50 21.68 21.35 21.49 56,300 +0.05(+0.23%)
Jan 24, 2006 21.24 21.50 21.10 21.44 78,600 +0.31(+1.47%)
Jan 23, 2006 21.52 21.55 21.10 21.13 97,500 -0.28(-1.31%)
Jan 20, 2006 21.75 21.78 21.34 21.41 134,000 -0.20(-0.93%)
Jan 19, 2006 21.55 21.62 21.29 21.61 156,900 +0.06(+0.28%)
Jan 18, 2006 21.47 21.55 21.18 21.55 125,800 +0.09(+0.42%)
Jan 17, 2006 20.46 21.47 20.46 21.46 234,500 +0.05(+0.23%)
Jan 13, 2006 20.54 21.41 20.54 21.41 217,300 +0.90(+4.39%)
Jan 12, 2006 20.73 20.73 20.37 20.51 220,500 -0.20(-0.97%)
Jan 11, 2006 20.63 20.80 20.46 20.71 192,100 +0.14(+0.68%)
Jan 10, 2006 20.40 20.65 20.40 20.57 192,000 +0.17(+0.83%)
Jan 09, 2006 20.59 20.80 20.36 20.40 210,000 -0.10(-0.49%)
Jan 06, 2006 20.86 20.86 20.15 20.50 195,200 +0.14(+0.69%)
Jan 05, 2006 20.56 20.60 20.28 20.36 213,300 -0.20(-0.97%)
Jan 04, 2006 18.78 20.65 18.78 20.56 632,300 +1.78(+9.48%)
Jan 03, 2006 18.87 18.99 18.52 18.78 130,700 +0.01(+0.05%)
Dec 30, 2005 18.70 18.84 18.50 18.77 160,800 -0.03(-0.16%)
Dec 29, 2005 18.66 18.90 18.65 18.80 60,000 +0.15(+0.80%)
Dec 28, 2005 18.74 18.84 18.65 18.65 73,600 -0.07(-0.37%)
Dec 27, 2005 19.07 19.29 18.64 18.72 74,500 -0.35(-1.84%)
Dec 23, 2005 18.85 19.07 18.63 19.07 55,700 +0.21(+1.11%)
Dec 22, 2005 18.62 18.90 18.60 18.86 207,400 +0.24(+1.29%)
Dec 21, 2005 18.97 19.00 18.60 18.62 181,000 -0.38(-2.00%)
Dec 20, 2005 19.10 19.10 18.62 19.00 173,000 -0.15(-0.78%)
Dec 19, 2005 19.10 19.25 19.08 19.15 235,100 +0.00(+0.00%)
Dec 16, 2005 19.41 19.41 19.05 19.15 329,300 -0.26(-1.34%)
Dec 15, 2005 19.05 19.41 18.93 19.41 194,700 +0.27(+1.41%)
Dec 14, 2005 19.16 19.25 19.08 19.14 97,400 -0.05(-0.26%)
Dec 13, 2005 19.48 19.52 19.10 19.19 155,400 -0.19(-0.98%)
Dec 12, 2005 18.99 19.38 18.99 19.38 177,800 +0.43(+2.27%)
Dec 09, 2005 18.55 18.99 18.51 18.95 102,300 +0.44(+2.38%)
Dec 08, 2005 18.65 18.77 18.43 18.51 116,500 -0.04(-0.22%)
Dec 07, 2005 18.30 18.62 18.24 18.55 130,200 +0.24(+1.31%)
Dec 06, 2005 18.40 18.65 18.25 18.31 135,300 -0.05(-0.27%)
Dec 05, 2005 18.26 18.37 18.05 18.36 108,600 +0.00(+0.00%)
Dec 02, 2005 18.40 18.42 18.05 18.36 95,800 -0.05(-0.27%)
Dec 01, 2005 18.19 18.42 18.14 18.41 179,100 +0.36(+1.99%)
Nov 30, 2005 18.06 18.24 17.88 18.05 196,800 +0.20(+1.12%)
Nov 29, 2005 17.62 17.97 17.61 17.85 211,200 +0.30(+1.71%)
Nov 28, 2005 17.49 17.61 17.40 17.55 454,000 +0.05(+0.29%)
Nov 25, 2005 17.52 17.59 17.42 17.50 40,400 -0.05(-0.28%)
Nov 23, 2005 17.45 17.63 17.42 17.55 204,700 +0.05(+0.29%)
Nov 22, 2005 17.39 17.56 17.21 17.50 121,100 +0.12(+0.69%)
Nov 21, 2005 17.16 17.48 16.99 17.38 114,900 +0.18(+1.05%)
Nov 18, 2005 17.00 17.21 16.91 17.20 242,600 +0.20(+1.18%)
Nov 17, 2005 16.94 17.09 16.90 17.00 439,100 +0.12(+0.71%)
Nov 16, 2005 17.08 17.10 16.87 16.88 134,200 -0.19(-1.11%)
Nov 15, 2005 17.22 17.34 16.94 17.07 115,200 -0.08(-0.47%)
Nov 14, 2005 17.54 17.54 17.03 17.15 75,200 -0.30(-1.72%)
Nov 11, 2005 17.31 17.52 17.10 17.45 719,400 +0.10(+0.58%)
Nov 10, 2005 17.61 17.61 17.02 17.35 165,900 -0.32(-1.81%)
Nov 09, 2005 17.35 17.98 17.23 17.67 147,200 +0.32(+1.84%)
Nov 08, 2005 17.49 17.62 17.24 17.35 163,200 -0.25(-1.42%)
Nov 07, 2005 17.90 17.99 17.60 17.60 166,500 -0.21(-1.18%)
Nov 04, 2005 17.98 17.99 17.68 17.81 243,800 -0.16(-0.89%)
Nov 03, 2005 18.64 18.68 17.90 17.97 373,100 -0.63(-3.39%)
Nov 02, 2005 18.53 18.82 18.53 18.60 123,500 +0.04(+0.22%)
Nov 01, 2005 19.01 19.02 18.44 18.56 227,300 -0.52(-2.73%)
Oct 31, 2005 18.91 19.29 18.71 19.08 245,700 +0.18(+0.95%)
Oct 28, 2005 18.23 19.00 17.98 18.90 292,700 +0.67(+3.68%)
Oct 27, 2005 18.38 18.45 18.14 18.23 430,100 -0.15(-0.82%)
Oct 26, 2005 18.48 18.68 18.31 18.38 155,700 -0.16(-0.86%)
Oct 25, 2005 18.70 18.71 18.44 18.54 159,400 -0.24(-1.28%)
Oct 24, 2005 18.91 18.96 18.67 18.78 181,500 -0.03(-0.16%)
Oct 21, 2005 18.92 19.03 18.73 18.81 126,500 -0.11(-0.58%)
Oct 20, 2005 19.10 19.16 18.80 18.92 109,100 -0.18(-0.94%)
Oct 19, 2005 18.82 19.10 18.66 19.10 192,700 +0.24(+1.27%)
Oct 18, 2005 18.96 19.00 18.78 18.86 130,700 -0.18(-0.95%)
Oct 17, 2005 19.10 19.11 18.83 19.04 246,600 -0.08(-0.42%)
Oct 14, 2005 19.14 19.23 18.80 19.12 189,200 +0.12(+0.63%)
Oct 13, 2005 19.10 19.18 18.90 19.00 445,900 -0.05(-0.26%)
Oct 12, 2005 18.95 19.25 18.95 19.05 303,400 +0.05(+0.26%)
Oct 11, 2005 19.12 19.15 18.84 19.00 385,000 -0.05(-0.26%)
Oct 10, 2005 21.09 19.14 18.96 19.05 252,200 -0.09(-0.47%)
Oct 07, 2005 18.98 19.30 18.98 19.14 58,800 +0.22(+1.16%)
Oct 06, 2005 18.75 18.94 18.71 18.92 297,800 +0.22(+1.18%)
Oct 05, 2005 18.82 18.84 18.33 18.70 188,200 -0.10(-0.53%)
Oct 04, 2005 18.96 19.00 18.75 18.80 218,300 -0.06(-0.32%)
Oct 03, 2005 18.97 19.00 18.85 18.86 189,900 -0.10(-0.53%)
Sep 30, 2005 18.85 19.05 18.85 18.96 377,600 +0.07(+0.37%)
Sep 29, 2005 18.84 18.98 18.63 18.89 75,100 +0.07(+0.37%)
Sep 28, 2005 18.97 18.98 18.66 18.82 111,000 -0.15(-0.79%)
Sep 27, 2005 18.96 19.01 18.85 18.97 141,700 -0.03(-0.16%)
Sep 26, 2005 19.25 19.25 18.81 19.00 167,900 -0.25(-1.30%)
Sep 23, 2005 19.25 19.33 19.16 19.25 71,400 -0.08(-0.41%)
Sep 22, 2005 19.53 19.53 19.10 19.33 70,900 -0.19(-0.97%)
Sep 21, 2005 19.84 19.84 19.46 19.52 196,600 -0.32(-1.61%)
Sep 20, 2005 19.97 20.08 19.80 19.84 315,500 -0.11(-0.55%)
Sep 19, 2005 19.75 19.97 19.66 19.95 197,500 -0.12(-0.60%)
Sep 16, 2005 20.16 20.19 19.96 20.07 333,700 +0.07(+0.35%)
Sep 15, 2005 20.02 20.03 19.91 20.00 165,600 +0.06(+0.30%)
Sep 14, 2005 20.16 20.22 19.80 19.94 217,300 -0.12(-0.60%)
Sep 13, 2005 19.75 20.07 19.61 20.06 215,500 +0.26(+1.31%)
Sep 12, 2005 19.66 19.82 19.58 19.80 108,000 +0.14(+0.71%)
Sep 09, 2005 19.58 19.66 19.47 19.66 121,300 +0.15(+0.77%)
Sep 08, 2005 19.36 19.52 19.26 19.51 92,300 +0.01(+0.05%)
Sep 07, 2005 19.36 19.50 19.24 19.50 52,300 +0.09(+0.46%)
Sep 06, 2005 19.04 19.41 19.04 19.41 58,000 +0.48(+2.54%)
Sep 02, 2005 18.95 18.95 18.66 18.93 98,700 +0.16(+0.85%)
Sep 01, 2005 19.05 19.14 18.64 18.77 138,800 -0.25(-1.31%)
Aug 31, 2005 18.50 19.12 18.43 19.02 351,500 +0.53(+2.87%)
Aug 30, 2005 18.93 18.93 18.35 18.49 343,200 -0.52(-2.74%)
Aug 29, 2005 18.59 19.02 18.50 19.01 67,200 +0.42(+2.26%)
Aug 26, 2005 18.78 18.84 18.48 18.59 191,300 -0.19(-1.01%)
Aug 25, 2005 18.56 18.84 18.51 18.78 106,400 +0.22(+1.19%)
Aug 24, 2005 18.62 18.73 18.46 18.56 62,200 -0.01(-0.05%)
Aug 23, 2005 18.61 18.61 18.48 18.57 107,500 -0.04(-0.21%)
Aug 22, 2005 18.66 18.74 18.35 18.61 151,000 +0.05(+0.27%)
Aug 19, 2005 18.71 18.86 18.50 18.56 36,500 -0.15(-0.80%)
Aug 18, 2005 18.50 18.74 18.43 18.71 118,500 +0.25(+1.35%)
Aug 17, 2005 18.50 18.85 18.46 18.46 95,100 -0.08(-0.43%)
Aug 16, 2005 18.86 18.86 18.43 18.54 188,700 -0.33(-1.75%)
Aug 15, 2005 19.05 19.05 18.54 18.87 154,800 -0.15(-0.79%)
Aug 12, 2005 19.04 19.09 18.64 19.02 122,500 +0.02(+0.11%)
Aug 11, 2005 18.86 19.07 18.86 19.00 210,400 +0.14(+0.74%)
Aug 10, 2005 18.84 19.00 18.60 18.86 151,300 +0.11(+0.59%)
Aug 09, 2005 19.05 19.10 18.58 18.75 121,400 -0.25(-1.32%)
Aug 08, 2005 19.12 19.19 18.90 19.00 116,700 -0.09(-0.47%)
Aug 05, 2005 19.07 19.16 18.99 19.09 203,600 +0.00(+0.00%)
Aug 04, 2005 19.02 19.41 18.96 19.09 247,600 -0.13(-0.68%)
Aug 03, 2005 19.54 19.66 19.18 19.22 227,600 -0.34(-1.74%)
Aug 02, 2005 19.52 19.80 19.35 19.56 225,400 +0.02(+0.10%)
Aug 01, 2005 19.74 19.78 19.40 19.54 231,300 -0.13(-0.66%)
Jul 29, 2005 20.00 20.01 19.21 19.67 549,400 -1.00(-4.84%)
Jul 28, 2005 20.48 20.75 20.41 20.67 70,300 +0.29(+1.42%)
Jul 27, 2005 20.50 20.74 20.21 20.38 121,300 -0.12(-0.59%)
Jul 26, 2005 20.50 20.83 20.26 20.50 133,400 -0.01(-0.05%)
Jul 25, 2005 20.90 21.07 20.37 20.51 76,300 -0.45(-2.15%)
Jul 22, 2005 20.16 20.96 20.16 20.96 107,500 +0.79(+3.92%)
Jul 21, 2005 20.67 20.69 20.15 20.17 124,400 -0.53(-2.56%)
Jul 20, 2005 20.35 20.89 20.30 20.70 125,800 +0.24(+1.17%)
Jul 19, 2005 20.06 20.55 20.06 20.46 72,600 +0.43(+2.15%)
Jul 18, 2005 20.03 20.48 19.95 20.03 314,700 -0.07(-0.35%)
Jul 15, 2005 20.56 20.76 20.04 20.10 273,800 -0.51(-2.47%)
Jul 14, 2005 21.00 21.20 20.60 20.61 81,500 -0.23(-1.10%)
Jul 13, 2005 20.91 21.10 20.73 20.84 342,900 -0.08(-0.38%)
Jul 12, 2005 21.02 21.41 20.62 20.92 452,600 +0.04(+0.19%)
Jul 11, 2005 20.15 20.88 20.15 20.88 183,600 +0.80(+3.98%)
Jul 08, 2005 19.46 20.15 19.42 20.08 72,700 +0.67(+3.45%)
Jul 07, 2005 19.28 19.54 19.27 19.41 79,300 -0.02(-0.10%)
Jul 06, 2005 19.54 19.54 19.34 19.43 77,600 -0.10(-0.51%)
Jul 05, 2005 19.24 19.53 19.05 19.53 102,600 +0.29(+1.51%)
Jul 01, 2005 19.05 19.28 19.00 19.24 209,800 +0.19(+1.00%)
Jun 30, 2005 18.89 19.15 18.77 19.05 269,700 +0.24(+1.28%)
Jun 29, 2005 18.75 18.84 18.51 18.81 369,500 +0.16(+0.86%)
Jun 28, 2005 18.00 18.74 18.00 18.65 193,800 +0.71(+3.96%)
Jun 27, 2005 17.85 18.05 17.70 17.94 117,700 -0.01(-0.06%)
Jun 24, 2005 17.65 18.10 17.56 17.95 313,400 +0.30(+1.70%)
Jun 23, 2005 18.03 18.03 17.65 17.65 141,200 -0.38(-2.11%)
Jun 22, 2005 18.00 18.16 17.97 18.03 199,500 +0.13(+0.73%)
Jun 21, 2005 17.90 18.06 17.76 17.90 148,100 +0.05(+0.28%)
Jun 20, 2005 17.53 18.08 17.51 17.85 104,500 +0.34(+1.94%)
Jun 17, 2005 17.84 17.87 17.51 17.51 525,500 -0.33(-1.85%)
Jun 16, 2005 17.75 17.94 17.58 17.84 267,600 +0.03(+0.17%)
Jun 15, 2005 17.90 17.99 17.68 17.81 245,500 -0.11(-0.61%)
Jun 14, 2005 18.00 18.04 17.89 17.92 281,600 -0.08(-0.44%)
Jun 13, 2005 17.85 18.31 17.85 18.00 131,000 +0.16(+0.90%)
Jun 10, 2005 17.70 17.95 17.64 17.84 226,400 +0.20(+1.13%)
Jun 09, 2005 17.60 17.77 17.30 17.64 597,100 +0.04(+0.23%)
Jun 08, 2005 17.93 17.93 17.52 17.60 72,000 -0.29(-1.62%)
Jun 07, 2005 18.03 18.23 17.80 17.89 149,300 -0.07(-0.39%)
Jun 06, 2005 17.97 18.05 17.80 17.96 35,400 -0.04(-0.22%)
Jun 03, 2005 18.06 18.10 17.81 18.00 75,400 -0.11(-0.61%)
Jun 02, 2005 18.14 18.25 18.04 18.11 71,900 -0.06(-0.33%)
Jun 01, 2005 18.11 18.35 18.01 18.17 52,200 +0.07(+0.39%)
May 31, 2005 18.24 18.35 18.05 18.10 62,900 -0.09(-0.49%)
May 27, 2005 18.36 18.36 18.02 18.19 72,600 -0.09(-0.49%)
May 26, 2005 18.32 18.40 18.15 18.28 84,800 +0.09(+0.49%)
May 25, 2005 18.50 18.50 18.19 18.19 117,200 -0.31(-1.68%)
May 24, 2005 18.39 18.66 18.27 18.50 276,800 +0.05(+0.27%)
May 23, 2005 18.43 18.78 18.39 18.45 182,500 +0.06(+0.33%)
May 20, 2005 18.39 18.45 18.30 18.39 191,300 +0.00(+0.00%)
May 19, 2005 18.21 18.64 18.21 18.39 124,400 +0.20(+1.10%)
May 18, 2005 18.25 18.48 17.70 18.19 774,700 +0.01(+0.06%)
May 17, 2005 18.30 18.37 17.72 18.18 69,200 -0.17(-0.93%)
May 16, 2005 18.02 18.59 18.02 18.35 64,000 +0.33(+1.83%)
May 13, 2005 18.24 18.46 17.89 18.02 66,900 -0.18(-0.99%)
May 12, 2005 18.44 19.01 18.00 18.20 98,700 -0.27(-1.46%)
May 11, 2005 18.58 18.61 18.16 18.47 44,000 -0.15(-0.81%)
May 10, 2005 18.77 19.00 18.52 18.62 68,100 -0.19(-1.01%)
May 09, 2005 18.76 18.95 18.68 18.81 66,400 +0.02(+0.11%)
May 06, 2005 18.85 19.08 18.78 18.79 71,300 +0.00(+0.00%)
May 05, 2005 18.75 18.99 18.67 18.79 101,600 -0.03(-0.16%)
May 04, 2005 19.10 19.16 18.72 18.82 102,000 -0.22(-1.16%)
May 03, 2005 18.95 19.50 18.88 19.04 135,900 +0.12(+0.63%)
May 02, 2005 19.00 19.48 18.90 18.92 139,600 -0.08(-0.42%)
Apr 29, 2005 19.65 19.65 18.80 19.00 210,200 +0.50(+2.70%)
Apr 28, 2005 18.59 18.98 18.46 18.50 484,400 -0.14(-0.75%)
Apr 27, 2005 18.50 18.98 18.40 18.64 109,900 +0.04(+0.22%)
Apr 26, 2005 18.90 19.06 18.56 18.60 127,900 -0.34(-1.80%)
Apr 25, 2005 19.25 19.45 18.85 18.94 86,500 -0.32(-1.66%)
Apr 22, 2005 19.29 19.45 18.85 19.26 86,300 -0.02(-0.10%)
Apr 21, 2005 19.10 19.57 18.93 19.28 126,200 +0.28(+1.47%)
Apr 20, 2005 19.69 19.70 18.70 19.00 156,300 -0.74(-3.75%)
Apr 19, 2005 19.61 19.92 19.49 19.74 191,800 +0.28(+1.44%)
Apr 18, 2005 19.85 19.91 19.13 19.46 170,500 -0.44(-2.21%)
Apr 15, 2005 19.85 20.16 19.60 19.90 138,100 +0.05(+0.25%)
Apr 14, 2005 20.61 20.63 19.66 19.85 128,900 -0.80(-3.87%)
Apr 13, 2005 20.58 20.73 20.53 20.65 104,100 +0.05(+0.24%)
Apr 12, 2005 20.40 20.64 20.20 20.60 161,400 -0.05(-0.24%)
Apr 11, 2005 20.85 20.87 20.57 20.65 83,500 -0.25(-1.20%)
Apr 08, 2005 21.21 21.25 20.73 20.90 86,400 -0.30(-1.42%)
Apr 07, 2005 21.13 21.29 20.81 21.20 69,600 +0.04(+0.19%)
Apr 06, 2005 21.01 21.27 21.01 21.16 77,400 +0.15(+0.71%)
Apr 05, 2005 20.87 21.12 20.65 21.01 107,200 +0.21(+1.01%)
Apr 04, 2005 20.56 20.88 20.52 20.80 56,200 +0.24(+1.17%)
Apr 01, 2005 21.25 21.26 20.41 20.56 143,300 -0.74(-3.47%)
Mar 31, 2005 21.02 21.30 20.72 21.30 114,000 +0.31(+1.48%)
Mar 30, 2005 20.76 21.05 20.73 20.99 59,500 +0.29(+1.40%)
Mar 29, 2005 20.96 21.02 20.67 20.70 98,300 -0.23(-1.10%)
Mar 28, 2005 20.81 21.15 20.81 20.93 53,400 +0.14(+0.67%)
Mar 24, 2005 20.90 21.22 20.79 20.79 37,900 -0.02(-0.10%)
Mar 23, 2005 21.00 21.06 20.79 20.81 102,800 -0.16(-0.76%)
Mar 22, 2005 20.96 21.24 20.85 20.97 193,100 +0.07(+0.33%)
Mar 21, 2005 21.30 21.34 20.87 20.90 97,800 -0.32(-1.51%)
Mar 18, 2005 21.60 21.64 20.92 21.22 189,700 -0.38(-1.76%)
Mar 17, 2005 21.30 22.00 21.19 21.60 64,400 -0.03(-0.14%)
Mar 16, 2005 22.01 22.22 21.56 21.63 53,800 -0.38(-1.73%)
Mar 15, 2005 22.40 22.50 21.91 22.01 58,400 -0.34(-1.52%)
Mar 14, 2005 21.98 22.40 21.95 22.35 63,800 +0.41(+1.87%)
Mar 11, 2005 22.24 22.40 21.81 21.94 97,100 -0.33(-1.48%)
Mar 10, 2005 22.40 22.64 22.25 22.27 155,900 -0.24(-1.07%)
Mar 09, 2005 22.43 22.57 22.06 22.51 138,700 +0.01(+0.04%)
Mar 08, 2005 22.44 22.64 22.34 22.50 131,400 +0.06(+0.27%)
Mar 07, 2005 22.60 22.82 22.29 22.44 71,400 -0.11(-0.49%)
Mar 04, 2005 22.40 22.72 22.40 22.55 107,200 +0.22(+0.99%)
Mar 03, 2005 22.32 22.50 22.01 22.33 155,200 +0.03(+0.13%)
Mar 02, 2005 23.20 23.20 22.26 22.30 144,500 -0.95(-4.09%)
Mar 01, 2005 22.69 23.78 22.69 23.25 245,900 +0.56(+2.47%)
Feb 28, 2005 22.10 22.81 22.10 22.69 216,500 +0.69(+3.14%)
Feb 25, 2005 22.00 22.18 21.89 22.00 116,700 +0.02(+0.09%)
Feb 24, 2005 21.83 22.09 21.44 21.98 112,400 +0.19(+0.87%)
Feb 23, 2005 22.20 22.32 21.78 21.79 266,000 -0.36(-1.63%)
Feb 22, 2005 22.30 22.48 21.96 22.15 125,000 -0.22(-0.98%)
Feb 18, 2005 22.38 22.58 22.16 22.37 61,600 +0.07(+0.31%)
Feb 17, 2005 22.90 22.90 22.30 22.30 82,400 -0.43(-1.89%)
Feb 16, 2005 22.69 22.79 22.50 22.73 135,900 +0.05(+0.22%)
Feb 15, 2005 22.72 22.85 22.57 22.68 114,500 -0.09(-0.40%)
Feb 14, 2005 22.46 22.77 22.40 22.77 71,300 +0.30(+1.34%)
Feb 11, 2005 22.37 22.55 22.10 22.47 133,900 +0.31(+1.40%)
Feb 10, 2005 21.85 22.22 21.59 22.16 123,400 +0.34(+1.56%)
Feb 09, 2005 22.38 22.50 21.81 21.82 197,800 -0.48(-2.15%)
Feb 08, 2005 22.60 22.87 22.28 22.30 102,200 -0.23(-1.02%)
Feb 07, 2005 22.53 22.74 22.27 22.53 72,900 +0.03(+0.13%)
Feb 04, 2005 22.73 22.73 22.39 22.50 153,000 -0.23(-1.01%)
Feb 03, 2005 22.75 22.75 22.36 22.73 160,500 +0.19(+0.84%)
Feb 02, 2005 22.05 22.54 21.90 22.54 116,500 +0.42(+1.90%)
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.