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, 2005 22.71 22.72 21.92 22.31 256,200 -0.39(-1.72%)
Jan 28, 2005 23.07 23.20 22.51 22.70 359,100 -0.94(-3.98%)
Jan 27, 2005 23.78 23.87 23.60 23.64 53,600 -0.14(-0.59%)
Jan 26, 2005 23.54 23.83 23.15 23.78 76,000 +0.29(+1.23%)
Jan 25, 2005 23.61 24.03 23.25 23.49 65,600 -0.06(-0.25%)
Jan 24, 2005 23.85 24.08 23.50 23.55 95,800 -0.30(-1.26%)
Jan 21, 2005 24.25 24.25 23.59 23.85 123,400 -0.30(-1.24%)
Jan 20, 2005 24.50 24.54 24.10 24.15 179,500 -0.51(-2.07%)
Jan 19, 2005 24.77 24.85 24.58 24.66 200,200 -0.01(-0.04%)
Jan 18, 2005 24.10 24.69 24.08 24.67 132,100 +0.57(+2.37%)
Jan 14, 2005 24.33 24.50 23.92 24.10 319,800 -0.11(-0.45%)
Jan 13, 2005 24.89 24.89 24.13 24.21 215,700 -0.68(-2.73%)
Jan 12, 2005 24.98 24.98 24.29 24.89 119,900 -0.09(-0.36%)
Jan 11, 2005 24.66 25.00 24.44 24.98 164,000 +0.31(+1.26%)
Jan 10, 2005 24.46 24.86 24.43 24.67 101,500 +0.17(+0.69%)
Jan 07, 2005 24.63 24.78 24.24 24.50 96,600 -0.12(-0.49%)
Jan 06, 2005 24.40 24.86 24.31 24.62 267,400 +0.09(+0.37%)
Jan 05, 2005 24.98 25.29 24.53 24.53 122,900 -0.55(-2.19%)
Jan 04, 2005 26.26 26.40 25.00 25.08 167,400 -1.14(-4.35%)
Jan 03, 2005 27.08 27.12 26.10 26.22 96,400 -0.88(-3.25%)
Dec 31, 2004 27.05 27.12 26.83 27.10 52,800 +0.03(+0.11%)
Dec 30, 2004 27.15 27.17 26.78 27.07 65,300 +0.01(+0.04%)
Dec 29, 2004 26.99 27.09 26.65 27.06 51,300 +0.04(+0.15%)
Dec 28, 2004 26.66 27.03 26.60 27.02 36,200 +0.37(+1.39%)
Dec 27, 2004 26.85 26.85 26.09 26.65 81,000 -0.11(-0.41%)
Dec 23, 2004 26.68 26.77 26.32 26.76 62,000 +0.00(+0.00%)
Dec 22, 2004 25.82 26.89 25.69 26.76 124,200 +0.89(+3.44%)
Dec 21, 2004 25.61 25.91 25.32 25.87 118,300 +0.51(+2.01%)
Dec 20, 2004 25.30 25.50 25.14 25.36 52,900 +0.06(+0.24%)
Dec 17, 2004 25.21 25.39 25.00 25.30 393,500 -0.03(-0.12%)
Dec 16, 2004 25.68 25.75 25.28 25.33 146,800 -0.38(-1.48%)
Dec 15, 2004 25.06 25.77 24.96 25.71 191,900 +0.58(+2.31%)
Dec 14, 2004 25.18 25.55 24.76 25.13 185,300 +0.20(+0.80%)
Dec 13, 2004 24.50 24.93 24.48 24.93 118,000 +0.44(+1.80%)
Dec 10, 2004 24.30 24.50 24.20 24.49 51,900 +0.09(+0.37%)
Dec 09, 2004 24.33 24.44 23.91 24.40 93,000 +0.08(+0.33%)
Dec 08, 2004 24.40 24.45 24.21 24.32 122,900 -0.04(-0.16%)
Dec 07, 2004 24.94 24.99 24.35 24.36 87,100 -0.59(-2.36%)
Dec 06, 2004 24.72 25.20 24.53 24.95 117,200 +0.18(+0.73%)
Dec 03, 2004 25.20 25.27 24.65 24.77 126,500 -0.32(-1.28%)
Dec 02, 2004 25.40 25.55 24.99 25.09 161,800 -0.20(-0.79%)
Dec 01, 2004 24.72 25.29 24.72 25.29 177,900 +0.49(+1.98%)
Nov 30, 2004 24.60 25.06 24.40 24.80 132,200 +0.25(+1.02%)
Nov 29, 2004 24.21 24.92 23.80 24.55 114,200 +0.44(+1.82%)
Nov 26, 2004 23.95 24.35 23.95 24.11 20,700 +0.11(+0.46%)
Nov 24, 2004 23.75 24.13 23.75 24.00 73,500 +0.32(+1.35%)
Nov 23, 2004 23.44 23.75 23.23 23.68 92,100 +0.19(+0.81%)
Nov 22, 2004 23.00 23.60 23.00 23.49 77,300 +0.38(+1.64%)
Nov 19, 2004 23.23 23.28 22.85 23.11 82,300 -0.12(-0.52%)
Nov 18, 2004 23.45 23.58 23.13 23.23 100,800 -0.17(-0.73%)
Nov 17, 2004 23.95 24.34 23.01 23.40 247,700 -0.42(-1.76%)
Nov 16, 2004 23.90 24.01 23.75 23.82 132,900 -0.18(-0.75%)
Nov 15, 2004 24.23 24.25 23.75 24.00 120,500 -0.10(-0.41%)
Nov 12, 2004 24.43 24.43 24.06 24.10 128,700 -0.36(-1.47%)
Nov 11, 2004 24.00 24.49 23.87 24.46 95,100 +0.49(+2.04%)
Nov 10, 2004 23.90 24.39 23.73 23.97 98,700 +0.14(+0.59%)
Nov 09, 2004 23.25 23.85 23.25 23.83 155,400 +0.66(+2.85%)
Nov 08, 2004 23.30 23.39 23.11 23.17 160,000 -0.24(-1.03%)
Nov 05, 2004 23.40 23.88 23.04 23.41 204,200 +0.06(+0.26%)
Nov 04, 2004 22.30 23.53 22.28 23.35 225,300 +1.10(+4.94%)
Nov 03, 2004 22.64 22.90 22.25 22.25 396,600 -0.34(-1.51%)
Nov 02, 2004 22.27 22.83 22.27 22.59 321,600 +0.29(+1.30%)
Nov 01, 2004 22.21 22.44 22.15 22.30 194,000 -0.07(-0.31%)
Oct 29, 2004 22.10 23.08 22.10 22.37 413,500 +0.31(+1.41%)
Oct 28, 2004 22.03 22.06 21.79 22.06 185,900 +0.11(+0.50%)
Oct 27, 2004 21.90 22.00 21.69 21.95 168,600 +0.02(+0.09%)
Oct 26, 2004 22.00 22.02 21.82 21.93 309,700 -0.07(-0.32%)
Oct 25, 2004 22.00 22.20 21.55 22.00 149,400 -0.01(-0.05%)
Oct 22, 2004 22.26 22.38 21.91 22.01 71,600 -0.32(-1.43%)
Oct 21, 2004 22.14 22.37 21.98 22.33 103,800 +0.32(+1.45%)
Oct 20, 2004 21.95 22.19 21.69 22.01 221,300 +0.01(+0.05%)
Oct 19, 2004 22.10 22.25 21.96 22.00 152,200 -0.10(-0.45%)
Oct 18, 2004 21.71 22.33 21.60 22.10 218,100 +0.38(+1.75%)
Oct 15, 2004 21.70 22.10 21.41 21.72 143,500 +0.02(+0.09%)
Oct 14, 2004 21.94 22.20 21.70 21.70 315,800 -0.20(-0.91%)
Oct 13, 2004 22.20 22.33 21.89 21.90 208,900 -0.10(-0.45%)
Oct 12, 2004 22.00 22.17 21.85 22.00 89,000 -0.02(-0.09%)
Oct 11, 2004 22.06 22.21 21.92 22.02 78,500 -0.04(-0.18%)
Oct 08, 2004 22.07 22.61 21.95 22.06 278,700 -0.05(-0.23%)
Oct 07, 2004 22.57 22.57 22.11 22.11 198,600 -0.55(-2.43%)
Oct 06, 2004 22.63 22.66 22.26 22.66 253,100 -0.04(-0.18%)
Oct 05, 2004 22.46 22.73 22.26 22.70 124,100 +0.27(+1.20%)
Oct 04, 2004 22.35 22.44 22.04 22.43 124,700 +0.13(+0.58%)
Oct 01, 2004 21.90 22.32 21.90 22.30 126,900 +0.35(+1.59%)
Sep 30, 2004 21.57 21.95 21.49 21.95 174,000 +0.13(+0.60%)
Sep 29, 2004 21.25 21.83 21.23 21.82 157,200 +0.57(+2.68%)
Sep 28, 2004 21.00 21.60 20.60 21.25 739,700 -1.05(-4.71%)
Sep 27, 2004 22.35 22.59 22.12 22.30 85,100 -0.51(-2.24%)
Sep 24, 2004 22.76 22.85 22.62 22.81 37,200 +0.03(+0.13%)
Sep 23, 2004 22.55 22.82 22.50 22.78 47,500 +0.23(+1.02%)
Sep 22, 2004 23.18 23.18 22.53 22.55 122,300 -0.73(-3.14%)
Sep 21, 2004 22.95 23.28 22.74 23.28 73,200 +0.38(+1.66%)
Sep 20, 2004 22.59 22.94 22.45 22.90 86,300 +0.26(+1.15%)
Sep 17, 2004 22.91 22.91 22.27 22.64 136,100 -0.08(-0.35%)
Sep 16, 2004 22.06 22.72 22.06 22.72 73,200 +0.72(+3.27%)
Sep 15, 2004 21.73 22.16 21.68 22.00 32,600 +0.17(+0.78%)
Sep 14, 2004 22.20 22.20 21.63 21.83 39,800 -0.31(-1.40%)
Sep 13, 2004 22.20 22.50 22.07 22.14 53,300 -0.05(-0.23%)
Sep 10, 2004 21.95 22.38 21.75 22.19 62,400 +0.29(+1.32%)
Sep 09, 2004 21.63 22.00 21.53 21.90 90,000 +0.38(+1.77%)
Sep 08, 2004 22.13 22.16 21.52 21.52 115,400 -0.46(-2.09%)
Sep 07, 2004 21.85 22.21 21.77 21.98 63,100 +0.17(+0.78%)
Sep 03, 2004 21.93 22.21 21.62 21.81 36,500 -0.09(-0.41%)
Sep 02, 2004 21.45 21.90 21.37 21.90 59,800 +0.47(+2.19%)
Sep 01, 2004 21.56 22.16 21.26 21.43 113,200 -0.14(-0.65%)
Aug 31, 2004 21.25 21.59 21.13 21.57 49,500 +0.22(+1.03%)
Aug 30, 2004 21.75 21.88 21.22 21.35 55,300 -0.50(-2.29%)
Aug 27, 2004 21.68 22.04 21.67 21.85 36,100 +0.17(+0.78%)
Aug 26, 2004 21.98 22.09 21.29 21.68 95,200 -0.27(-1.23%)
Aug 25, 2004 21.51 22.09 21.15 21.95 89,600 +0.42(+1.95%)
Aug 24, 2004 21.53 22.05 20.90 21.53 200,700 +0.00(+0.00%)
Aug 23, 2004 22.06 22.30 21.50 21.53 97,600 -0.49(-2.23%)
Aug 20, 2004 21.72 22.23 21.70 22.02 71,100 +0.31(+1.43%)
Aug 19, 2004 22.00 22.00 21.53 21.71 65,600 -0.34(-1.54%)
Aug 18, 2004 21.50 22.07 21.25 22.05 75,200 +0.44(+2.04%)
Aug 17, 2004 21.05 21.70 21.05 21.61 96,900 +0.64(+3.05%)
Aug 16, 2004 20.73 21.30 20.73 20.97 114,000 +0.31(+1.50%)
Aug 13, 2004 20.82 21.08 20.54 20.66 88,700 -0.15(-0.72%)
Aug 12, 2004 21.50 21.50 20.80 20.81 87,000 -0.77(-3.57%)
Aug 11, 2004 21.15 21.67 20.70 21.58 103,000 +0.18(+0.84%)
Aug 10, 2004 20.97 21.59 20.97 21.40 113,300 +0.45(+2.15%)
Aug 09, 2004 20.59 21.36 20.50 20.95 186,100 +0.36(+1.75%)
Aug 06, 2004 21.36 21.37 20.59 20.59 90,300 -0.87(-4.05%)
Aug 05, 2004 21.83 21.94 21.35 21.46 80,200 -0.39(-1.78%)
Aug 04, 2004 21.90 22.23 21.53 21.85 124,000 -0.16(-0.73%)
Aug 03, 2004 22.02 22.21 21.59 22.01 93,200 -0.01(-0.05%)
Aug 02, 2004 22.00 22.02 21.54 22.02 134,900 -0.03(-0.14%)
Jul 30, 2004 21.83 22.27 21.68 22.05 65,700 +0.17(+0.78%)
Jul 29, 2004 21.56 22.04 21.56 21.88 111,100 +0.29(+1.34%)
Jul 28, 2004 21.70 21.80 21.41 21.59 101,300 -0.16(-0.74%)
Jul 27, 2004 21.60 22.10 21.55 21.75 162,900 +0.16(+0.74%)
Jul 26, 2004 22.78 22.83 21.15 21.59 285,000 -1.32(-5.76%)
Jul 23, 2004 23.16 23.27 22.43 22.91 138,500 -0.35(-1.50%)
Jul 22, 2004 23.70 23.70 22.91 23.26 115,700 -0.49(-2.06%)
Jul 21, 2004 24.00 24.00 23.62 23.75 115,400 -0.08(-0.34%)
Jul 20, 2004 23.49 23.88 23.19 23.83 88,000 +0.29(+1.23%)
Jul 19, 2004 23.06 23.54 22.90 23.54 89,100 +0.51(+2.21%)
Jul 16, 2004 23.53 23.58 22.92 23.03 62,600 -0.46(-1.96%)
Jul 15, 2004 23.20 23.99 23.20 23.49 71,000 +0.41(+1.78%)
Jul 14, 2004 23.30 23.91 23.08 23.08 62,500 -0.37(-1.58%)
Jul 13, 2004 23.37 23.76 23.24 23.45 49,400 +0.18(+0.77%)
Jul 12, 2004 23.40 23.56 23.03 23.27 142,100 -0.27(-1.15%)
Jul 09, 2004 23.40 23.71 23.17 23.54 43,300 +0.19(+0.81%)
Jul 08, 2004 24.00 24.39 23.27 23.35 69,600 -0.67(-2.79%)
Jul 07, 2004 23.53 24.47 23.53 24.02 103,900 +0.52(+2.21%)
Jul 06, 2004 24.60 24.61 23.50 23.50 173,100 -1.19(-4.82%)
Jul 02, 2004 24.65 25.07 24.40 24.69 66,500 +0.13(+0.53%)
Jul 01, 2004 25.10 25.15 24.26 24.56 135,300 -0.67(-2.66%)
Jun 30, 2004 24.66 25.39 24.66 25.23 142,700 +0.52(+2.10%)
Jun 29, 2004 24.25 24.97 24.15 24.71 114,900 +0.63(+2.62%)
Jun 28, 2004 24.56 24.56 23.90 24.08 206,000 -0.38(-1.55%)
Jun 25, 2004 23.87 24.65 23.56 24.46 319,900 +0.59(+2.47%)
Jun 24, 2004 23.99 24.13 23.75 23.87 81,300 -0.12(-0.50%)
Jun 23, 2004 23.71 24.03 23.40 23.99 110,700 +0.27(+1.14%)
Jun 22, 2004 23.25 23.73 22.90 23.72 109,700 +0.32(+1.37%)
Jun 21, 2004 23.40 23.74 23.17 23.40 105,700 +0.05(+0.21%)
Jun 18, 2004 23.10 23.59 23.00 23.35 123,900 +0.35(+1.52%)
Jun 17, 2004 23.25 23.30 22.87 23.00 60,900 -0.25(-1.08%)
Jun 16, 2004 23.05 23.25 22.95 23.25 55,200 +0.06(+0.26%)
Jun 15, 2004 22.85 23.33 22.85 23.19 139,100 +0.51(+2.25%)
Jun 14, 2004 23.20 23.25 22.57 22.68 177,000 -0.46(-1.99%)
Jun 10, 2004 23.20 23.39 22.86 23.14 97,100 +0.04(+0.17%)
Jun 09, 2004 23.50 23.88 23.07 23.10 90,700 -0.31(-1.32%)
Jun 08, 2004 23.20 23.50 23.20 23.41 47,900 +0.19(+0.82%)
Jun 07, 2004 23.20 23.32 23.04 23.22 77,800 +0.12(+0.52%)
Jun 04, 2004 22.91 23.38 22.91 23.10 104,100 +0.33(+1.45%)
Jun 03, 2004 23.36 23.52 22.25 22.77 319,800 -0.58(-2.48%)
Jun 02, 2004 23.60 23.97 23.21 23.35 89,800 -0.29(-1.23%)
Jun 01, 2004 22.86 23.65 22.86 23.64 82,100 +0.79(+3.46%)
May 28, 2004 23.00 23.25 22.80 22.85 55,000 -0.15(-0.65%)
May 27, 2004 23.09 23.46 22.75 23.00 83,800 -0.09(-0.39%)
May 26, 2004 23.37 23.37 22.80 23.09 52,900 -0.03(-0.13%)
May 25, 2004 22.52 23.30 22.52 23.12 136,800 +0.35(+1.54%)
May 24, 2004 21.60 22.77 21.60 22.77 137,200 +0.56(+2.52%)
May 21, 2004 22.31 22.65 21.96 22.21 54,900 -0.05(-0.22%)
May 20, 2004 21.70 22.60 21.70 22.26 129,600 +0.54(+2.49%)
May 19, 2004 22.13 22.39 21.65 21.72 203,500 -0.16(-0.73%)
May 18, 2004 21.70 21.97 21.60 21.88 87,400 +0.24(+1.11%)
May 17, 2004 22.00 22.00 21.41 21.64 150,000 -0.54(-2.43%)
May 14, 2004 22.21 22.48 22.01 22.18 112,000 -0.03(-0.14%)
May 13, 2004 22.60 22.75 22.19 22.21 70,400 -0.39(-1.73%)
May 12, 2004 22.47 22.80 22.00 22.60 103,000 +0.13(+0.58%)
May 11, 2004 22.31 22.58 22.13 22.47 97,700 +0.41(+1.86%)
May 10, 2004 22.15 22.51 21.77 22.06 230,100 -0.13(-0.59%)
May 07, 2004 23.10 23.17 22.19 22.19 139,000 -0.94(-4.06%)
May 06, 2004 23.08 23.28 22.54 23.13 195,600 -0.20(-0.86%)
May 05, 2004 23.85 23.85 23.31 23.33 108,400 -0.61(-2.55%)
May 04, 2004 23.90 24.15 23.53 23.94 140,600 +0.12(+0.50%)
May 03, 2004 24.65 24.65 23.76 23.82 144,600 -0.90(-3.64%)
Apr 30, 2004 24.80 25.06 24.30 24.72 114,000 +0.03(+0.12%)
Apr 29, 2004 25.00 25.49 24.69 24.69 150,700 -0.25(-1.00%)
Apr 28, 2004 25.60 25.60 24.62 24.94 177,800 -0.53(-2.08%)
Apr 27, 2004 25.20 26.03 25.12 25.47 94,400 +0.05(+0.20%)
Apr 26, 2004 25.00 25.74 25.00 25.42 152,500 +0.37(+1.48%)
Apr 23, 2004 26.65 27.40 24.50 25.05 382,300 -1.60(-6.00%)
Apr 22, 2004 26.25 27.08 26.25 26.65 88,800 +0.33(+1.25%)
Apr 21, 2004 25.85 26.45 25.61 26.32 116,500 +0.54(+2.09%)
Apr 20, 2004 26.02 26.38 25.69 25.78 98,200 -0.09(-0.35%)
Apr 19, 2004 26.10 26.19 25.53 25.87 115,000 -0.13(-0.50%)
Apr 16, 2004 25.60 26.21 25.02 26.00 222,000 +0.37(+1.44%)
Apr 15, 2004 25.95 26.31 25.62 25.63 103,000 -0.37(-1.42%)
Apr 14, 2004 26.27 26.44 25.65 26.00 44,000 -0.27(-1.03%)
Apr 13, 2004 27.40 27.45 26.18 26.27 97,200 -0.98(-3.60%)
Apr 12, 2004 26.90 27.29 26.90 27.25 71,300 +0.25(+0.93%)
Apr 08, 2004 27.25 27.25 26.80 27.00 66,800 +0.00(+0.00%)
Apr 07, 2004 27.00 27.43 26.79 27.00 47,700 -0.01(-0.04%)
Apr 06, 2004 27.00 27.17 26.80 27.01 60,100 -0.06(-0.22%)
Apr 05, 2004 27.25 27.25 26.94 27.07 203,200 -0.16(-0.59%)
Apr 02, 2004 27.25 27.91 27.18 27.23 82,000 +0.22(+0.81%)
Apr 01, 2004 26.90 27.46 26.80 27.01 80,100 +0.11(+0.41%)
Mar 31, 2004 26.98 27.37 26.80 26.90 70,300 -0.02(-0.07%)
Mar 30, 2004 26.30 26.92 26.30 26.92 68,100 +0.57(+2.16%)
Mar 29, 2004 25.59 26.68 25.59 26.35 142,600 +1.01(+3.99%)
Mar 26, 2004 25.22 26.06 25.22 25.34 71,500 +0.07(+0.28%)
Mar 25, 2004 25.28 26.03 25.07 25.27 126,500 +0.09(+0.36%)
Mar 24, 2004 25.95 26.13 24.80 25.18 123,400 -0.67(-2.59%)
Mar 23, 2004 25.62 26.27 25.62 25.85 58,300 +0.39(+1.53%)
Mar 22, 2004 26.18 26.22 25.33 25.46 78,700 -0.72(-2.75%)
Mar 19, 2004 26.25 26.64 25.81 26.18 68,400 +0.18(+0.69%)
Mar 18, 2004 25.66 26.18 24.80 26.00 111,400 +0.35(+1.36%)
Mar 17, 2004 25.65 26.31 25.65 25.65 70,200 +0.25(+0.98%)
Mar 16, 2004 25.78 26.24 25.09 25.40 88,800 -0.38(-1.47%)
Mar 15, 2004 26.63 26.63 25.75 25.78 79,400 -0.64(-2.42%)
Mar 12, 2004 26.25 26.50 26.01 26.42 43,100 +0.36(+1.38%)
Mar 11, 2004 26.25 26.63 25.87 26.06 112,300 -0.02(-0.08%)
Mar 10, 2004 27.19 27.32 25.90 26.08 54,500 -1.12(-4.12%)
Mar 09, 2004 27.23 27.46 27.10 27.20 158,600 -0.04(-0.15%)
Mar 08, 2004 27.55 27.59 27.13 27.24 75,400 -0.31(-1.13%)
Mar 05, 2004 27.20 27.75 27.16 27.55 91,300 +0.33(+1.21%)
Mar 04, 2004 27.12 27.22 27.00 27.22 83,500 +0.20(+0.74%)
Mar 03, 2004 27.20 27.20 26.80 27.02 100,000 -0.07(-0.26%)
Mar 02, 2004 27.40 27.58 27.05 27.09 140,100 -0.31(-1.13%)
Mar 01, 2004 27.55 27.66 27.24 27.40 174,300 -0.07(-0.25%)
Feb 27, 2004 27.60 27.76 27.35 27.47 90,800 -0.13(-0.47%)
Feb 26, 2004 27.90 27.90 27.46 27.60 122,900 -0.40(-1.43%)
Feb 25, 2004 28.09 28.09 27.63 28.00 51,200 -0.04(-0.14%)
Feb 24, 2004 27.80 28.74 27.77 28.04 77,200 +0.32(+1.15%)
Feb 23, 2004 27.70 28.10 27.60 27.72 117,900 +0.02(+0.07%)
Feb 20, 2004 28.10 28.17 27.50 27.70 67,500 -0.32(-1.14%)
Feb 19, 2004 28.31 28.45 27.90 28.02 78,700 -0.04(-0.14%)
Feb 18, 2004 27.70 28.19 27.48 28.06 196,900 +0.56(+2.04%)
Feb 17, 2004 27.18 27.72 27.18 27.50 44,600 +0.42(+1.55%)
Feb 13, 2004 27.60 27.60 26.93 27.08 93,500 -0.55(-1.99%)
Feb 12, 2004 27.80 27.89 27.52 27.63 32,200 -0.17(-0.61%)
Feb 11, 2004 27.70 27.98 27.63 27.80 122,600 +0.25(+0.91%)
Feb 10, 2004 27.60 27.80 27.22 27.55 100,300 +0.03(+0.11%)
Feb 09, 2004 27.35 27.60 27.35 27.52 51,800 -0.07(-0.25%)
Feb 06, 2004 27.10 27.70 27.10 27.59 201,700 +0.47(+1.73%)
Feb 05, 2004 26.95 27.15 26.95 27.12 130,000 +0.17(+0.63%)
Feb 04, 2004 27.20 27.41 26.48 26.95 210,600 -0.36(-1.32%)
Feb 03, 2004 27.86 27.99 27.20 27.31 108,800 -0.65(-2.32%)
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.