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

Southside Bancshares (NQ: SBSI )

26.56 +0.54 (+2.08%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 12, 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, 2005 7.419 7.464 7.351 7.366 7,332 -0.03(-0.41%)
May 27, 2005 7.430 7.441 7.392 7.396 9,035 -0.01(-0.20%)
May 26, 2005 7.366 7.426 7.366 7.411 16,464 +0.10(+1.33%)
May 25, 2005 7.265 7.366 7.250 7.314 28,035 -0.08(-1.12%)
May 24, 2005 7.422 7.426 7.392 7.396 10,665 +0.03(+0.36%)
May 23, 2005 7.486 7.486 7.261 7.370 84,453 +0.03(+0.46%)
May 20, 2005 7.411 7.411 7.314 7.336 12,811 -0.09(-1.21%)
May 19, 2005 7.460 7.467 7.366 7.426 14,072 +0.00(+0.00%)
May 18, 2005 7.456 7.512 7.422 7.426 44,526 +0.10(+1.33%)
May 17, 2005 7.362 7.482 7.314 7.329 28,257 +0.03(+0.36%)
May 16, 2005 7.160 7.434 7.160 7.302 34,805 +0.15(+2.04%)
May 13, 2005 7.216 7.220 6.950 7.156 48,336 +0.02(+0.32%)
May 12, 2005 7.306 7.347 7.066 7.134 24,086 -0.09(-1.25%)
May 11, 2005 7.269 7.321 7.070 7.224 46,600 -0.08(-1.03%)
May 10, 2005 7.471 7.471 7.284 7.299 26,014 -0.20(-2.70%)
May 09, 2005 7.707 7.707 7.407 7.501 20,348 -0.08(-0.99%)
May 06, 2005 7.707 7.707 7.464 7.576 46,030 -0.07(-0.93%)
May 05, 2005 7.713 7.713 7.482 7.647 25,980 -0.04(-0.49%)
May 04, 2005 7.325 7.685 7.325 7.685 34,856 +0.40(+5.46%)
May 03, 2005 7.359 7.494 7.242 7.287 10,691 -0.17(-2.31%)
May 02, 2005 7.407 7.460 7.325 7.460 13,219 +0.09(+1.27%)
Apr 29, 2005 7.381 7.422 7.116 7.366 46,395 +0.11(+1.45%)
Apr 28, 2005 7.314 7.482 7.257 7.261 20,244 -0.09(-1.22%)
Apr 27, 2005 7.381 7.452 7.314 7.351 65,000 -0.07(-0.96%)
Apr 26, 2005 7.696 7.869 7.422 7.422 38,679 -0.39(-4.99%)
Apr 25, 2005 7.782 7.887 7.677 7.812 42,188 -0.01(-0.10%)
Apr 22, 2005 7.760 7.824 7.546 7.820 56,196 +0.00(+0.00%)
Apr 21, 2005 7.490 7.869 7.434 7.820 75,636 +0.36(+4.88%)
Apr 20, 2005 7.561 7.606 7.332 7.456 62,739 -0.19(-2.50%)
Apr 19, 2005 7.546 7.647 7.482 7.647 56,287 +0.11(+1.49%)
Apr 18, 2005 7.606 7.606 7.464 7.535 23,833 +0.13(+1.72%)
Apr 15, 2005 7.655 7.655 7.407 7.407 30,038 -0.24(-3.19%)
Apr 14, 2005 7.951 7.951 7.539 7.651 59,166 -0.23(-2.86%)
Apr 13, 2005 8.049 8.049 7.749 7.876 28,502 -0.11(-1.36%)
Apr 12, 2005 7.632 8.019 7.576 7.985 70,306 +0.24(+3.05%)
Apr 11, 2005 7.651 7.977 7.546 7.749 29,902 -0.01(-0.17%)
Apr 08, 2005 8.004 8.026 7.704 7.762 27,953 -0.19(-2.34%)
Apr 07, 2005 7.636 7.992 7.636 7.947 36,463 +0.19(+2.42%)
Apr 06, 2005 7.621 7.801 7.621 7.760 32,211 +0.18(+2.43%)
Apr 05, 2005 7.651 7.685 7.524 7.576 21,468 -0.04(-0.54%)
Apr 04, 2005 7.557 7.707 7.557 7.617 27,601 -0.06(-0.73%)
Apr 01, 2005 7.816 7.816 7.520 7.674 83,581 -0.14(-1.82%)
Mar 31, 2005 7.831 7.842 7.722 7.816 37,967 -0.06(-0.76%)
Mar 30, 2005 7.647 7.891 7.602 7.876 64,742 +0.28(+3.70%)
Mar 29, 2005 7.505 7.647 7.505 7.595 41,761 +0.01(+0.20%)
Mar 28, 2005 7.449 7.582 7.449 7.580 81,678 +0.11(+1.51%)
Mar 24, 2005 7.464 7.595 7.404 7.467 226,573 -0.01(-0.15%)
Mar 23, 2005 7.576 7.599 7.449 7.479 71,997 -0.02(-0.30%)
Mar 22, 2005 7.722 7.756 7.475 7.501 57,463 -0.15(-1.91%)
Mar 21, 2005 7.715 7.794 7.595 7.647 80,147 -0.15(-1.97%)
Mar 18, 2005 8.071 8.071 7.655 7.801 131,195 -0.12(-1.47%)
Mar 17, 2005 7.764 7.974 7.726 7.917 37,708 +0.05(+0.62%)
Mar 16, 2005 7.764 7.869 7.764 7.869 21,804 -0.01(-0.14%)
Mar 15, 2005 8.082 8.082 7.794 7.880 72,639 -0.17(-2.14%)
Mar 14, 2005 8.049 8.109 7.940 8.052 49,328 +0.10(+1.27%)
Mar 11, 2005 8.000 8.146 7.910 7.951 49,181 -0.03(-0.33%)
Mar 10, 2005 7.764 7.985 7.764 7.977 47,806 +0.17(+2.21%)
Mar 09, 2005 7.876 7.955 7.726 7.805 47,046 -0.18(-2.30%)
Mar 08, 2005 7.895 7.992 7.835 7.989 34,336 +0.04(+0.52%)
Mar 07, 2005 8.120 8.120 7.917 7.947 28,334 -0.13(-1.58%)
Mar 04, 2005 8.142 8.184 7.970 8.075 36,858 +0.12(+1.47%)
Mar 03, 2005 7.965 7.998 7.715 7.958 87,416 +0.10(+1.27%)
Mar 02, 2005 7.858 7.962 7.776 7.858 43,068 -0.04(-0.50%)
Mar 01, 2005 8.001 8.001 7.876 7.898 41,212 -0.03(-0.41%)
Feb 28, 2005 7.976 7.976 7.830 7.930 27,808 -0.07(-0.89%)
Feb 25, 2005 7.830 8.073 7.765 8.001 27,687 +0.23(+2.99%)
Feb 24, 2005 7.726 7.887 7.662 7.769 24,717 +0.03(+0.37%)
Feb 23, 2005 7.814 7.894 7.719 7.740 51,332 -0.01(-0.14%)
Feb 22, 2005 7.769 7.875 7.751 7.751 42,878 -0.04(-0.55%)
Feb 18, 2005 7.901 7.948 7.773 7.794 37,234 +0.02(+0.28%)
Feb 17, 2005 7.848 8.001 7.769 7.773 83,819 -0.06(-0.71%)
Feb 16, 2005 7.844 7.915 7.815 7.828 34,753 +0.05(+0.62%)
Feb 15, 2005 7.930 7.933 7.769 7.780 285,567 -0.15(-1.89%)
Feb 14, 2005 8.023 8.026 7.758 7.930 43,166 +0.00(+0.00%)
Feb 11, 2005 7.830 8.016 7.808 7.930 143,738 +0.15(+1.88%)
Feb 10, 2005 7.651 7.833 7.648 7.783 64,824 +0.14(+1.77%)
Feb 09, 2005 7.991 7.991 7.630 7.648 29,014 -0.20(-2.50%)
Feb 08, 2005 7.919 7.919 7.833 7.844 10,697 +0.03(+0.32%)
Feb 07, 2005 7.802 7.898 7.780 7.819 5,386 -0.04(-0.50%)
Feb 04, 2005 7.712 7.858 7.694 7.858 22,516 +0.06(+0.78%)
Feb 03, 2005 7.858 8.055 7.687 7.798 44,244 -0.11(-1.44%)
Feb 02, 2005 7.783 8.048 7.740 7.912 73,785 +0.16(+2.07%)
Feb 01, 2005 7.669 7.783 7.669 7.751 245,908 -0.01(-0.18%)
Jan 31, 2005 7.687 7.765 7.676 7.765 21,881 +0.08(+1.02%)
Jan 28, 2005 7.865 7.865 7.683 7.687 40,182 -0.26(-3.24%)
Jan 27, 2005 8.112 8.287 7.944 7.944 28,177 -0.13(-1.64%)
Jan 26, 2005 8.005 8.076 7.862 8.076 8,115 +0.21(+2.73%)
Jan 25, 2005 8.019 8.019 7.862 7.862 26,971 -0.14(-1.74%)
Jan 24, 2005 8.012 8.012 7.862 8.001 10,075 +0.14(+1.77%)
Jan 21, 2005 8.048 8.187 7.855 7.862 37,015 -0.20(-2.52%)
Jan 20, 2005 8.083 8.266 8.041 8.066 25,534 -0.21(-2.59%)
Jan 19, 2005 8.269 8.412 8.180 8.280 41,346 +0.04(+0.48%)
Jan 18, 2005 8.298 8.298 8.191 8.241 15,221 +0.07(+0.87%)
Jan 14, 2005 8.251 8.291 8.148 8.169 7,894 -0.01(-0.09%)
Jan 13, 2005 8.073 8.233 8.073 8.176 35,537 -0.09(-1.12%)
Jan 12, 2005 8.216 8.305 8.173 8.269 19,202 +0.05(+0.65%)
Jan 11, 2005 8.201 8.241 8.119 8.216 22,466 -0.04(-0.43%)
Jan 10, 2005 8.237 8.348 8.176 8.251 37,864 -0.06(-0.77%)
Jan 07, 2005 8.119 8.476 8.119 8.316 29,395 +0.09(+1.09%)
Jan 06, 2005 8.141 8.269 8.130 8.226 25,148 +0.09(+1.05%)
Jan 05, 2005 8.108 8.283 8.087 8.141 108,494 -0.05(-0.57%)
Jan 04, 2005 8.198 8.216 8.091 8.187 63,357 +0.09(+1.15%)
Jan 03, 2005 8.144 8.198 8.091 8.094 55,291 -0.07(-0.87%)
Dec 31, 2004 8.269 8.330 8.148 8.166 21,276 -0.14(-1.68%)
Dec 30, 2004 8.233 8.362 8.233 8.305 20,716 -0.02(-0.21%)
Dec 29, 2004 8.323 8.419 8.319 8.323 11,758 -0.07(-0.85%)
Dec 28, 2004 8.358 8.419 8.280 8.394 102,464 +0.00(+0.04%)
Dec 27, 2004 8.462 8.462 8.305 8.391 9,798 -0.02(-0.25%)
Dec 23, 2004 8.376 8.430 8.376 8.412 13,997 +0.01(+0.13%)
Dec 22, 2004 8.591 8.591 8.280 8.401 19,597 -0.08(-0.97%)
Dec 21, 2004 8.526 8.626 8.391 8.483 60,470 +0.16(+1.93%)
Dec 20, 2004 8.305 8.591 8.305 8.323 25,196 -0.11(-1.27%)
Dec 17, 2004 8.483 8.569 8.380 8.430 65,510 -0.08(-0.88%)
Dec 16, 2004 8.819 8.819 8.501 8.505 14,277 -0.20(-2.30%)
Dec 15, 2004 8.487 8.841 8.487 8.705 19,876 -0.09(-1.06%)
Dec 14, 2004 8.805 8.823 8.655 8.798 20,716 +0.04(+0.41%)
Dec 13, 2004 8.716 8.762 8.576 8.762 19,037 +0.15(+1.70%)
Dec 10, 2004 8.537 8.708 8.187 8.616 65,789 +0.01(+0.12%)
Dec 09, 2004 8.323 8.644 8.323 8.605 38,354 +0.16(+1.86%)
Dec 08, 2004 8.226 8.448 8.091 8.448 50,112 +0.34(+4.14%)
Dec 07, 2004 8.573 8.695 8.051 8.112 74,188 -0.48(-5.61%)
Dec 06, 2004 8.783 8.937 8.594 8.594 22,676 -0.35(-3.88%)
Dec 03, 2004 8.862 9.159 8.833 8.941 56,271 -0.18(-1.92%)
Dec 02, 2004 9.098 9.355 9.087 9.116 43,393 -0.23(-2.48%)
Dec 01, 2004 8.787 9.348 8.787 9.348 53,471 +0.41(+4.60%)
Nov 30, 2004 8.733 8.966 8.733 8.937 63,270 -0.14(-1.50%)
Nov 29, 2004 8.841 9.080 8.755 9.073 34,994 +0.26(+2.96%)
Nov 26, 2004 8.680 8.812 8.669 8.812 22,116 +0.19(+2.15%)
Nov 24, 2004 8.544 8.626 8.505 8.626 28,835 +0.15(+1.81%)
Nov 23, 2004 8.266 8.501 8.266 8.473 31,635 +0.22(+2.68%)
Nov 22, 2004 8.180 8.251 8.041 8.251 21,276 +0.18(+2.26%)
Nov 19, 2004 7.969 8.126 7.969 8.069 21,556 +0.00(+0.00%)
Nov 18, 2004 8.008 8.176 7.955 8.069 57,111 +0.06(+0.76%)
Nov 17, 2004 7.769 8.008 7.769 8.008 47,592 +0.35(+4.62%)
Nov 16, 2004 7.680 7.880 7.626 7.655 31,355 -0.19(-2.41%)
Nov 15, 2004 7.726 7.880 7.726 7.844 39,753 -0.06(-0.81%)
Nov 12, 2004 7.683 7.908 7.683 7.908 16,517 +0.10(+1.23%)
Nov 11, 2004 7.476 7.812 7.426 7.812 49,832 +0.34(+4.54%)
Nov 10, 2004 7.308 7.473 7.308 7.473 25,476 +0.13(+1.80%)
Nov 09, 2004 7.448 7.448 7.294 7.340 8,958 -0.01(-0.10%)
Nov 08, 2004 7.287 7.387 7.287 7.348 23,516 +0.01(+0.10%)
Nov 05, 2004 7.144 7.387 7.144 7.340 26,595 +0.06(+0.78%)
Nov 04, 2004 7.215 7.408 7.201 7.283 28,275 -0.03(-0.44%)
Nov 03, 2004 7.248 7.501 7.219 7.315 44,233 +0.18(+2.55%)
Nov 02, 2004 7.269 7.269 7.133 7.133 4,199 -0.01(-0.10%)
Nov 01, 2004 7.087 7.208 7.083 7.140 19,876 -0.04(-0.60%)
Oct 29, 2004 7.233 7.376 7.183 7.183 17,917 -0.19(-2.62%)
Oct 28, 2004 7.151 7.376 7.151 7.376 55,991 +0.05(+0.73%)
Oct 27, 2004 7.376 7.398 7.165 7.323 22,676 +0.16(+2.30%)
Oct 26, 2004 6.883 7.176 6.883 7.158 16,237 +0.05(+0.70%)
Oct 25, 2004 6.894 7.173 6.883 7.108 19,317 +0.14(+2.05%)
Oct 22, 2004 7.273 7.280 6.947 6.965 11,478 -0.18(-2.55%)
Oct 21, 2004 6.983 7.273 6.965 7.148 8,958 -0.23(-3.05%)
Oct 20, 2004 7.080 7.373 6.887 7.373 15,117 +0.29(+4.14%)
Oct 19, 2004 7.055 7.337 7.055 7.080 54,591 -0.06(-0.80%)
Oct 18, 2004 7.072 7.233 7.072 7.137 6,439 -0.03(-0.39%)
Oct 15, 2004 7.065 7.173 7.065 7.165 13,997 +0.07(+1.05%)
Oct 14, 2004 7.430 7.430 7.069 7.090 17,637 -0.17(-2.31%)
Oct 13, 2004 7.215 7.294 7.215 7.258 13,997 +0.00(+0.00%)
Oct 12, 2004 7.201 7.312 7.173 7.258 17,917 -0.06(-0.88%)
Oct 11, 2004 7.155 7.394 7.155 7.323 18,477 +0.09(+1.23%)
Oct 08, 2004 7.198 7.405 7.198 7.233 42,273 -0.15(-1.98%)
Oct 07, 2004 7.423 7.426 7.326 7.380 10,358 -0.19(-2.55%)
Oct 06, 2004 7.269 7.587 7.215 7.573 17,357 +0.26(+3.52%)
Oct 05, 2004 7.519 7.519 7.305 7.315 6,718 -0.04(-0.53%)
Oct 04, 2004 7.490 7.540 7.344 7.355 23,236 -0.15(-1.95%)
Oct 01, 2004 7.373 7.501 7.283 7.501 12,598 +0.23(+3.14%)
Sep 30, 2004 7.194 7.498 7.169 7.273 9,238 -0.08(-1.12%)
Sep 29, 2004 7.355 7.405 7.198 7.355 6,998 +0.00(+0.00%)
Sep 28, 2004 7.151 7.355 7.151 7.355 38,074 +0.20(+2.85%)
Sep 27, 2004 7.151 7.290 7.151 7.151 13,997 -0.22(-3.00%)
Sep 24, 2004 7.287 7.476 7.287 7.373 13,997 +0.01(+0.19%)
Sep 23, 2004 7.373 7.433 7.358 7.358 11,758 -0.14(-1.90%)
Sep 22, 2004 7.408 7.501 7.390 7.501 28,555 -0.08(-1.08%)
Sep 21, 2004 7.569 7.665 7.455 7.583 18,197 +0.07(+0.95%)
Sep 20, 2004 7.244 7.594 7.244 7.512 21,556 -0.06(-0.76%)
Sep 17, 2004 7.273 7.576 7.273 7.569 101,064 +0.07(+0.90%)
Sep 16, 2004 7.294 7.501 7.294 7.501 5,879 +0.00(+0.05%)
Sep 15, 2004 7.351 7.498 7.290 7.498 15,957 +0.00(+0.05%)
Sep 14, 2004 7.240 7.494 7.240 7.494 26,875 +0.03(+0.43%)
Sep 13, 2004 7.451 7.501 7.312 7.462 7,278 +0.12(+1.65%)
Sep 10, 2004 7.419 7.419 7.173 7.340 13,717 -0.09(-1.15%)
Sep 09, 2004 7.037 7.465 7.037 7.426 12,318 +0.28(+3.90%)
Sep 08, 2004 7.126 7.262 7.080 7.148 31,926 -0.15(-2.01%)
Sep 07, 2004 7.394 7.451 7.144 7.294 36,302 +0.00(+0.00%)
Sep 03, 2004 7.194 7.373 7.130 7.294 19,317 +0.11(+1.59%)
Sep 02, 2004 7.119 7.190 7.022 7.180 16,517 +0.14(+2.03%)
Sep 01, 2004 6.990 7.333 6.872 7.037 61,030 +0.16(+2.34%)
Aug 31, 2004 7.037 7.140 6.876 6.876 45,912 -0.19(-2.64%)
Aug 30, 2004 6.872 7.093 6.872 7.062 25,868 +0.04(+0.63%)
Aug 27, 2004 7.028 7.079 6.981 7.018 15,285 +0.08(+1.18%)
Aug 26, 2004 6.987 7.127 6.930 6.936 28,219 -0.07(-0.97%)
Aug 25, 2004 6.777 7.008 6.777 7.004 10,288 +0.14(+2.08%)
Aug 24, 2004 6.865 6.889 6.804 6.862 38,214 +0.06(+0.85%)
Aug 23, 2004 6.889 6.889 6.644 6.804 21,164 -0.09(-1.23%)
Aug 20, 2004 6.749 6.906 6.678 6.889 57,909 +0.07(+1.10%)
Aug 19, 2004 6.702 6.841 6.702 6.814 7,054 +0.08(+1.16%)
Aug 18, 2004 6.501 6.753 6.501 6.736 127,282 +0.02(+0.25%)
Aug 17, 2004 6.532 6.719 6.532 6.719 12,346 +0.04(+0.61%)
Aug 16, 2004 6.654 6.715 6.593 6.678 28,513 +0.12(+1.76%)
Aug 13, 2004 6.715 6.715 6.549 6.562 32,041 -0.01(-0.10%)
Aug 12, 2004 6.715 6.715 6.549 6.569 22,046 +0.00(+0.00%)
Aug 11, 2004 6.603 6.634 6.566 6.569 25,574 -0.15(-2.23%)
Aug 10, 2004 6.848 6.848 6.566 6.719 12,640 +0.26(+3.95%)
Aug 09, 2004 6.498 6.610 6.464 6.464 28,513 -0.06(-0.89%)
Aug 06, 2004 6.481 6.576 6.481 6.521 43,799 -0.04(-0.67%)
Aug 05, 2004 6.600 6.865 6.566 6.566 27,043 -0.09(-1.28%)
Aug 04, 2004 6.906 6.906 6.586 6.651 76,428 -0.08(-1.21%)
Aug 03, 2004 6.906 6.970 6.732 6.732 28,587 -0.20(-2.94%)
Aug 02, 2004 6.736 6.940 6.695 6.936 55,263 +0.16(+2.31%)
Jul 30, 2004 6.851 6.851 6.732 6.780 15,579 -0.06(-0.85%)
Jul 29, 2004 6.919 6.919 6.705 6.838 36,744 +0.06(+0.95%)
Jul 28, 2004 6.719 6.804 6.637 6.773 54,381 +0.04(+0.61%)
Jul 27, 2004 6.515 6.797 6.498 6.732 66,139 +0.26(+3.99%)
Jul 26, 2004 6.719 6.719 6.470 6.474 24,398 -0.06(-0.94%)
Jul 23, 2004 6.498 6.535 6.498 6.535 7,936 -0.07(-1.03%)
Jul 22, 2004 6.586 6.709 6.532 6.603 41,447 +0.00(+0.00%)
Jul 21, 2004 6.719 6.719 6.586 6.603 94,065 -0.16(-2.41%)
Jul 20, 2004 6.617 6.766 6.617 6.766 83,189 +0.03(+0.45%)
Jul 19, 2004 6.753 6.787 6.719 6.736 27,043 -0.03(-0.40%)
Jul 16, 2004 6.787 6.940 6.763 6.763 16,461 -0.14(-2.02%)
Jul 15, 2004 6.855 6.906 6.845 6.902 10,288 +0.06(+0.90%)
Jul 14, 2004 6.889 7.059 6.834 6.841 13,815 -0.18(-2.61%)
Jul 13, 2004 7.025 7.049 6.800 7.025 2,939 +0.16(+2.38%)
Jul 12, 2004 6.770 7.008 6.770 6.862 16,167 +0.02(+0.35%)
Jul 09, 2004 6.841 6.872 6.821 6.838 17,637 -0.04(-0.59%)
Jul 08, 2004 6.889 7.076 6.879 6.879 37,038 -0.21(-2.93%)
Jul 07, 2004 6.882 7.096 6.882 7.086 27,631 +0.19(+2.71%)
Jul 06, 2004 6.974 6.987 6.872 6.899 26,455 -0.13(-1.89%)
Jul 02, 2004 6.957 7.042 6.950 7.032 25,868 +0.07(+1.08%)
Jul 01, 2004 7.141 7.141 6.923 6.957 36,744 -0.19(-2.62%)
Jun 30, 2004 6.987 7.144 6.964 7.144 35,862 +0.01(+0.19%)
Jun 29, 2004 6.923 7.144 6.766 7.130 56,145 +0.21(+3.10%)
Jun 28, 2004 7.144 7.144 6.804 6.916 71,725 -0.11(-1.60%)
Jun 25, 2004 6.644 7.447 6.644 7.028 305,713 +0.28(+4.08%)
Jun 24, 2004 6.940 6.947 6.736 6.753 83,189 -0.12(-1.73%)
Jun 23, 2004 6.804 6.981 6.644 6.872 119,639 +0.03(+0.50%)
Jun 22, 2004 6.389 6.838 6.317 6.838 293,073 +0.40(+6.18%)
Jun 21, 2004 6.327 6.460 6.280 6.440 46,444 +0.11(+1.72%)
Jun 18, 2004 6.266 6.494 6.178 6.331 130,810 +0.14(+2.31%)
Jun 17, 2004 6.372 6.372 6.171 6.188 37,626 +0.02(+0.28%)
Jun 16, 2004 6.168 6.259 6.168 6.171 45,857 -0.02(-0.38%)
Jun 15, 2004 6.168 6.283 6.164 6.195 74,370 +0.03(+0.50%)
Jun 14, 2004 5.963 6.392 5.963 6.164 121,697 -0.16(-2.48%)
Jun 10, 2004 6.362 6.440 6.280 6.321 60,554 +0.01(+0.22%)
Jun 09, 2004 6.341 6.345 6.253 6.307 41,153 -0.04(-0.59%)
Jun 08, 2004 6.225 6.348 6.208 6.345 44,681 +0.01(+0.21%)
Jun 07, 2004 6.253 6.331 6.208 6.331 21,458 +0.09(+1.36%)
Jun 04, 2004 6.290 6.290 6.188 6.246 9,700 +0.03(+0.55%)
Jun 03, 2004 6.205 6.293 6.205 6.212 24,104 -0.07(-1.14%)
Jun 02, 2004 6.178 6.293 6.178 6.283 16,167 +0.06(+0.93%)
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.