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 (%)
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%)
Feb 01, 2005 22.31 22.47 21.85 22.12 255,200 -0.19(-0.85%)
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%)
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.