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

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.16 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2008 8.461 8.853 8.461 8.581 168,718 +0.18(+2.16%)
Apr 29, 2008 8.378 8.544 8.325 8.400 122,528 +0.02(+0.27%)
Apr 28, 2008 8.227 8.476 8.159 8.378 99,612 +0.16(+1.93%)
Apr 25, 2008 8.325 8.679 8.144 8.219 145,613 -0.05(-0.64%)
Apr 24, 2008 7.645 8.302 7.615 8.272 323,628 +0.66(+8.62%)
Apr 23, 2008 7.804 7.804 7.562 7.615 120,423 -0.15(-1.94%)
Apr 22, 2008 7.510 8.076 7.510 7.766 102,806 +0.28(+3.73%)
Apr 21, 2008 7.578 7.774 7.381 7.487 53,486 -0.21(-2.75%)
Apr 18, 2008 7.713 7.857 7.396 7.698 111,973 +0.16(+2.10%)
Apr 17, 2008 7.555 7.698 7.396 7.540 20,446 +0.00(+0.00%)
Apr 16, 2008 7.291 7.547 7.245 7.540 34,142 +0.33(+4.61%)
Apr 15, 2008 7.261 7.555 7.057 7.208 30,998 +0.01(+0.10%)
Apr 14, 2008 7.245 7.547 7.170 7.200 44,634 -0.08(-1.04%)
Apr 11, 2008 7.412 7.532 7.276 7.276 41,158 -0.21(-2.82%)
Apr 10, 2008 7.419 7.578 7.359 7.487 37,725 +0.08(+1.12%)
Apr 09, 2008 7.744 7.842 7.253 7.404 52,529 -0.24(-3.16%)
Apr 08, 2008 7.721 8.000 7.623 7.645 20,185 -0.15(-1.94%)
Apr 07, 2008 8.008 8.355 7.653 7.796 81,006 -0.26(-3.19%)
Apr 04, 2008 8.302 8.302 7.925 8.053 40,546 -0.25(-3.00%)
Apr 03, 2008 8.385 8.747 8.145 8.302 70,743 -0.14(-1.70%)
Apr 02, 2008 8.264 8.521 7.857 8.446 70,582 +0.15(+1.82%)
Apr 01, 2008 8.287 8.295 7.812 8.295 57,841 +0.44(+5.57%)
Mar 31, 2008 8.317 8.340 7.781 7.857 55,906 +0.01(+0.10%)
Mar 28, 2008 8.544 8.544 7.796 7.849 132,522 -0.75(-8.77%)
Mar 27, 2008 8.664 9.012 8.566 8.604 50,805 +0.03(+0.35%)
Mar 26, 2008 8.936 8.936 8.483 8.574 63,411 -0.42(-4.70%)
Mar 25, 2008 9.389 9.396 8.695 8.996 94,143 +0.20(+2.32%)
Mar 24, 2008 8.823 9.102 8.619 8.793 85,458 +0.02(+0.17%)
Mar 21, 2008 10.94 10.94 8.302 8.778 387,331 +0.00(+0.00%)
Mar 20, 2008 10.94 10.94 8.302 8.778 387,331 +0.61(+7.49%)
Mar 19, 2008 7.812 8.302 7.799 8.166 126,549 +0.41(+5.25%)
Mar 18, 2008 7.502 7.902 7.245 7.759 106,974 +0.45(+6.09%)
Mar 17, 2008 7.170 7.645 7.170 7.313 84,177 -0.18(-2.42%)
Mar 14, 2008 7.789 7.902 7.359 7.495 55,685 -0.25(-3.22%)
Mar 13, 2008 7.087 7.759 7.087 7.744 94,125 +0.56(+7.83%)
Mar 12, 2008 7.253 7.502 6.981 7.181 64,569 -0.09(-1.20%)
Mar 11, 2008 6.928 7.298 6.793 7.268 82,313 +0.54(+7.96%)
Mar 10, 2008 6.838 6.981 6.604 6.732 49,320 -0.06(-0.89%)
Mar 07, 2008 6.566 7.019 6.566 6.793 89,513 +0.22(+3.33%)
Mar 06, 2008 6.845 7.048 6.574 6.574 41,073 -0.33(-4.81%)
Mar 05, 2008 6.838 6.989 6.830 6.906 28,090 +0.10(+1.44%)
Mar 04, 2008 6.732 6.830 6.528 6.808 57,299 +0.02(+0.22%)
Mar 03, 2008 6.951 7.132 6.755 6.793 75,930 -0.17(-2.39%)
Feb 29, 2008 6.906 7.125 6.906 6.959 77,142 -0.02(-0.32%)
Feb 28, 2008 7.079 7.374 6.974 6.981 56,811 -0.15(-2.12%)
Feb 27, 2008 7.185 7.344 7.125 7.132 23,299 -0.14(-1.87%)
Feb 26, 2008 7.072 7.434 7.072 7.268 41,750 +0.14(+1.90%)
Feb 25, 2008 6.966 7.223 6.891 7.132 46,932 +0.15(+2.16%)
Feb 22, 2008 7.087 7.329 6.830 6.981 58,583 -0.11(-1.60%)
Feb 21, 2008 7.200 7.487 7.064 7.095 39,038 -0.04(-0.53%)
Feb 20, 2008 7.095 7.170 6.928 7.132 29,652 -0.01(-0.11%)
Feb 19, 2008 7.178 7.336 7.034 7.140 184,972 +0.07(+0.96%)
Feb 18, 2008 7.185 7.464 7.027 7.072 79,087 +0.00(+0.00%)
Feb 15, 2008 7.185 7.464 7.027 7.072 79,087 -0.16(-2.19%)
Feb 14, 2008 7.517 7.713 7.223 7.230 54,661 -0.28(-3.72%)
Feb 13, 2008 7.419 7.525 7.291 7.510 51,658 +0.23(+3.22%)
Feb 12, 2008 7.261 7.396 7.072 7.276 55,184 +0.05(+0.63%)
Feb 11, 2008 6.966 7.412 6.808 7.230 98,363 +0.28(+4.02%)
Feb 08, 2008 7.034 7.140 6.883 6.951 70,639 -0.08(-1.18%)
Feb 07, 2008 6.868 7.117 6.823 7.034 88,251 +0.14(+2.08%)
Feb 06, 2008 7.306 7.427 6.868 6.891 85,804 -0.37(-5.09%)
Feb 05, 2008 7.374 7.540 7.245 7.261 83,638 -0.28(-3.70%)
Feb 04, 2008 7.676 7.676 7.396 7.540 110,247 -0.14(-1.87%)
Feb 01, 2008 8.106 8.196 7.578 7.683 123,718 -0.39(-4.86%)
Jan 31, 2008 7.389 8.151 7.344 8.076 100,805 +0.55(+7.32%)
Jan 30, 2008 7.479 7.698 7.291 7.525 69,838 -0.01(-0.10%)
Jan 29, 2008 7.502 7.547 7.276 7.532 70,162 +0.05(+0.71%)
Jan 28, 2008 7.268 7.540 7.223 7.479 56,681 +0.17(+2.27%)
Jan 25, 2008 7.540 7.540 7.223 7.313 49,186 -0.22(-2.91%)
Jan 24, 2008 7.464 7.532 7.042 7.532 136,039 +0.08(+1.01%)
Jan 23, 2008 7.140 7.457 6.793 7.457 192,951 +0.13(+1.75%)
Jan 22, 2008 6.430 7.676 6.430 7.329 214,483 +0.47(+6.82%)
Jan 21, 2008 6.612 6.981 6.498 6.861 176,716 +0.00(+0.00%)
Jan 18, 2008 6.612 6.981 6.498 6.861 176,716 +0.39(+6.07%)
Jan 17, 2008 7.344 7.434 6.415 6.468 153,324 -0.86(-11.74%)
Jan 16, 2008 6.974 7.351 6.604 7.329 157,964 +0.23(+3.19%)
Jan 15, 2008 6.981 7.155 6.679 7.102 121,342 +0.11(+1.62%)
Jan 14, 2008 6.544 7.170 6.415 6.989 125,198 +0.54(+8.30%)
Jan 11, 2008 6.347 6.664 6.045 6.453 229,132 +0.20(+3.26%)
Jan 10, 2008 6.242 6.725 6.121 6.249 134,837 -0.05(-0.84%)
Jan 09, 2008 6.121 6.944 6.038 6.302 106,394 +0.15(+2.45%)
Jan 08, 2008 6.642 6.732 6.151 6.151 142,450 -0.45(-6.75%)
Jan 07, 2008 6.242 7.155 6.219 6.596 134,604 +0.41(+6.59%)
Jan 04, 2008 6.521 6.581 6.038 6.189 117,721 -0.40(-6.07%)
Jan 03, 2008 6.347 6.778 6.302 6.589 187,645 +0.29(+4.68%)
Jan 02, 2008 6.468 6.566 6.061 6.295 149,083 -0.19(-2.91%)
Jan 01, 2008 6.612 6.823 6.378 6.483 165,344 +0.00(+0.00%)
Dec 31, 2007 6.612 6.823 6.378 6.483 165,344 -0.15(-2.28%)
Dec 28, 2007 7.049 7.132 6.566 6.634 207,554 -0.16(-2.33%)
Dec 27, 2007 7.253 7.253 6.793 6.793 201,500 -0.45(-6.25%)
Dec 26, 2007 6.981 7.291 6.793 7.245 209,508 +0.23(+3.34%)
Dec 24, 2007 7.147 7.147 6.695 7.012 138,944 -0.04(-0.54%)
Dec 21, 2007 6.340 7.057 6.204 7.049 486,579 +0.90(+14.60%)
Dec 20, 2007 6.038 6.310 5.736 6.151 528,337 +0.11(+1.87%)
Dec 19, 2007 7.283 7.283 5.706 6.038 1,583,324 -1.34(-18.20%)
Dec 18, 2007 7.208 7.404 7.049 7.381 101,733 +0.32(+4.60%)
Dec 17, 2007 7.464 7.661 7.057 7.057 118,580 -0.47(-6.22%)
Dec 14, 2007 7.525 7.645 7.434 7.525 159,204 -0.15(-1.97%)
Dec 13, 2007 7.419 7.691 7.321 7.676 129,150 +0.20(+2.62%)
Dec 12, 2007 7.812 7.812 7.434 7.479 65,198 -0.11(-1.39%)
Dec 11, 2007 7.812 7.812 7.412 7.585 74,988 -0.14(-1.86%)
Dec 10, 2007 7.751 7.812 7.585 7.729 59,587 -0.01(-0.10%)
Dec 07, 2007 7.812 7.812 7.661 7.736 47,737 +0.00(+0.00%)
Dec 06, 2007 7.547 7.812 7.485 7.736 73,436 +0.19(+2.50%)
Dec 05, 2007 7.525 7.759 7.381 7.547 50,467 +0.17(+2.25%)
Dec 04, 2007 7.532 7.623 7.381 7.381 74,733 -0.23(-3.07%)
Dec 03, 2007 7.562 7.774 7.510 7.615 87,470 +0.08(+1.10%)
Nov 30, 2007 7.879 8.023 7.532 7.532 112,987 -0.19(-2.44%)
Nov 29, 2007 7.827 7.955 7.653 7.721 90,786 -0.17(-2.11%)
Nov 28, 2007 7.729 7.962 7.562 7.887 158,741 +0.29(+3.88%)
Nov 27, 2007 7.729 7.879 7.510 7.593 88,034 -0.10(-1.28%)
Nov 26, 2007 7.827 8.046 7.623 7.691 76,096 -0.13(-1.64%)
Nov 23, 2007 7.751 8.076 7.751 7.819 22,178 +0.09(+1.17%)
Nov 21, 2007 8.008 8.076 7.698 7.729 127,697 -0.31(-3.85%)
Nov 20, 2007 7.819 8.046 7.585 8.038 93,767 +0.21(+2.70%)
Nov 19, 2007 7.615 7.887 7.472 7.827 118,866 +0.13(+1.67%)
Nov 16, 2007 7.729 7.985 7.623 7.698 70,543 -0.01(-0.10%)
Nov 15, 2007 7.978 8.340 7.623 7.706 82,504 -0.33(-4.13%)
Nov 14, 2007 8.506 8.506 7.947 8.038 47,731 -0.37(-4.40%)
Nov 13, 2007 8.227 8.461 8.083 8.408 100,915 +0.29(+3.53%)
Nov 12, 2007 7.940 8.446 7.887 8.121 90,239 +0.16(+1.99%)
Nov 09, 2007 7.744 8.000 7.404 7.962 131,824 +0.09(+1.15%)
Nov 08, 2007 7.412 7.910 7.329 7.872 129,751 +0.54(+7.42%)
Nov 07, 2007 7.540 7.653 7.245 7.329 132,526 -0.35(-4.62%)
Nov 06, 2007 7.495 7.713 7.434 7.683 80,712 +0.24(+3.25%)
Nov 05, 2007 7.547 7.595 7.412 7.442 117,292 -0.20(-2.57%)
Nov 02, 2007 7.781 7.917 7.547 7.638 119,925 -0.03(-0.39%)
Nov 01, 2007 8.204 8.453 7.645 7.668 184,954 -0.74(-8.80%)
Oct 31, 2007 8.513 8.793 8.340 8.408 117,492 +0.02(+0.18%)
Oct 30, 2007 8.113 8.430 8.113 8.393 112,484 +0.23(+2.77%)
Oct 29, 2007 8.461 8.589 8.113 8.166 85,711 -0.22(-2.61%)
Oct 26, 2007 8.332 8.619 8.121 8.385 147,647 +0.15(+1.83%)
Oct 25, 2007 8.302 8.483 8.204 8.234 80,543 -0.04(-0.46%)
Oct 24, 2007 8.378 8.589 8.204 8.272 115,921 -0.19(-2.23%)
Oct 23, 2007 8.604 8.657 8.325 8.461 79,882 -0.05(-0.53%)
Oct 22, 2007 8.212 8.521 8.204 8.506 125,606 +0.24(+2.92%)
Oct 19, 2007 8.347 8.468 8.234 8.264 174,312 -0.09(-1.08%)
Oct 18, 2007 8.589 8.604 8.317 8.355 196,172 -0.29(-3.32%)
Oct 17, 2007 8.808 8.951 8.461 8.642 183,703 -0.06(-0.69%)
Oct 16, 2007 9.057 9.057 8.596 8.702 216,693 -0.46(-5.02%)
Oct 15, 2007 9.638 9.706 9.019 9.163 117,884 -0.51(-5.23%)
Oct 12, 2007 9.698 9.796 9.630 9.668 36,201 -0.04(-0.39%)
Oct 11, 2007 9.766 9.812 9.638 9.706 70,212 -0.11(-1.08%)
Oct 10, 2007 10.13 10.19 9.729 9.812 123,244 -0.39(-3.79%)
Oct 09, 2007 10.37 10.37 10.04 10.20 96,433 -0.12(-1.16%)
Oct 08, 2007 10.26 10.45 10.19 10.32 101,754 -0.10(-0.94%)
Oct 05, 2007 10.69 10.69 10.27 10.42 135,726 -0.26(-2.40%)
Oct 04, 2007 10.54 10.68 10.32 10.67 66,698 +0.16(+1.51%)
Oct 03, 2007 10.69 10.78 10.51 10.51 63,694 -0.26(-2.38%)
Oct 02, 2007 10.69 10.90 10.57 10.77 49,182 +0.08(+0.71%)
Oct 01, 2007 10.27 10.76 10.27 10.69 82,516 +0.48(+4.73%)
Sep 28, 2007 10.94 11.12 10.19 10.21 117,712 -0.70(-6.43%)
Sep 27, 2007 10.85 10.94 10.70 10.91 68,210 +0.20(+1.90%)
Sep 26, 2007 10.23 10.73 10.08 10.71 116,984 +0.57(+5.66%)
Sep 25, 2007 10.12 10.26 9.985 10.14 48,472 +0.02(+0.22%)
Sep 24, 2007 10.49 10.68 10.02 10.11 76,869 -0.40(-3.80%)
Sep 21, 2007 10.66 10.76 10.43 10.51 125,171 -0.04(-0.36%)
Sep 20, 2007 10.88 10.88 10.12 10.55 58,703 -0.35(-3.19%)
Sep 19, 2007 10.94 10.94 10.53 10.90 85,120 -0.01(-0.07%)
Sep 18, 2007 10.21 10.91 9.947 10.91 102,337 +0.73(+7.20%)
Sep 17, 2007 10.05 10.36 9.849 10.17 47,216 +0.12(+1.20%)
Sep 14, 2007 9.744 10.05 9.713 10.05 39,348 +0.22(+2.23%)
Sep 13, 2007 9.895 10.04 9.713 9.834 72,501 -0.02(-0.15%)
Sep 12, 2007 10.22 10.22 9.827 9.849 77,002 -0.41(-3.97%)
Sep 11, 2007 9.955 10.27 9.804 10.26 48,202 +0.38(+3.82%)
Sep 10, 2007 9.985 10.20 9.713 9.880 83,156 -0.06(-0.61%)
Sep 07, 2007 10.23 10.63 9.895 9.940 58,788 -0.44(-4.22%)
Sep 06, 2007 10.52 10.60 10.25 10.38 47,248 -0.23(-2.21%)
Sep 05, 2007 10.87 10.87 10.44 10.61 75,476 -0.30(-2.77%)
Sep 04, 2007 10.66 10.95 10.49 10.91 69,730 +0.19(+1.76%)
Aug 31, 2007 10.94 11.12 10.69 10.72 84,135 -0.07(-0.63%)
Aug 30, 2007 10.48 10.98 10.39 10.79 71,823 +0.19(+1.78%)
Aug 29, 2007 10.30 10.60 10.17 10.60 59,704 +0.35(+3.39%)
Aug 28, 2007 10.45 10.53 10.17 10.26 71,381 -0.24(-2.30%)
Aug 27, 2007 10.95 11.01 10.47 10.50 113,049 -0.47(-4.27%)
Aug 24, 2007 10.82 10.97 10.63 10.97 37,809 +0.17(+1.61%)
Aug 23, 2007 11.27 11.29 10.79 10.79 53,267 -0.41(-3.64%)
Aug 22, 2007 10.88 11.26 10.81 11.20 144,068 +0.45(+4.21%)
Aug 21, 2007 10.53 10.94 10.53 10.75 102,341 +0.20(+1.86%)
Aug 20, 2007 10.72 10.89 10.38 10.55 71,994 -0.13(-1.20%)
Aug 17, 2007 10.23 11.32 10.23 10.68 279,058 +0.82(+8.26%)
Aug 16, 2007 9.049 9.955 9.049 9.864 300,293 +0.82(+9.10%)
Aug 15, 2007 9.057 9.563 9.004 9.042 163,901 +0.00(+0.00%)
Aug 14, 2007 9.193 9.442 8.966 9.042 134,377 -0.14(-1.48%)
Aug 13, 2007 9.774 9.781 9.110 9.178 143,017 -0.41(-4.25%)
Aug 10, 2007 9.306 9.910 9.027 9.585 281,662 +0.14(+1.44%)
Aug 09, 2007 9.434 9.668 9.291 9.449 404,792 -0.17(-1.80%)
Aug 08, 2007 9.095 9.819 9.087 9.623 557,251 +0.62(+6.87%)
Aug 07, 2007 8.921 9.117 8.717 9.004 104,242 +0.05(+0.59%)
Aug 06, 2007 8.951 9.049 8.332 8.951 189,273 +0.32(+3.76%)
Aug 03, 2007 8.793 9.238 8.589 8.627 199,217 -0.54(-5.93%)
Aug 02, 2007 9.064 9.238 8.981 9.170 79,481 +0.19(+2.10%)
Aug 01, 2007 8.679 9.057 8.679 8.981 127,457 +0.30(+3.48%)
Jul 31, 2007 8.951 9.117 8.657 8.679 113,616 -0.17(-1.88%)
Jul 30, 2007 9.049 9.110 8.679 8.846 118,797 -0.08(-0.93%)
Jul 27, 2007 8.906 9.057 8.679 8.929 182,357 +0.03(+0.34%)
Jul 26, 2007 8.906 9.095 8.732 8.898 181,428 -0.16(-1.75%)
Jul 25, 2007 9.208 9.246 8.770 9.057 216,791 +0.00(+0.00%)
Jul 24, 2007 9.585 9.593 8.996 9.057 208,955 -0.49(-5.14%)
Jul 23, 2007 9.540 9.630 9.359 9.547 115,826 +0.06(+0.64%)
Jul 20, 2007 9.661 9.661 9.283 9.487 206,363 -0.20(-2.03%)
Jul 19, 2007 9.736 9.834 9.464 9.683 149,853 -0.02(-0.23%)
Jul 18, 2007 9.736 9.744 9.412 9.706 308,778 +0.02(+0.16%)
Jul 17, 2007 9.932 10.56 9.147 9.691 735,223 -1.42(-12.77%)
Jul 16, 2007 11.06 11.22 10.95 11.11 114,521 -0.05(-0.41%)
Jul 13, 2007 11.46 11.63 11.15 11.15 143,724 -0.38(-3.34%)
Jul 12, 2007 11.43 11.60 11.40 11.54 89,587 +0.11(+0.92%)
Jul 11, 2007 11.66 11.80 11.40 11.43 91,680 -0.26(-2.19%)
Jul 10, 2007 11.85 11.96 11.65 11.69 76,760 -0.27(-2.27%)
Jul 09, 2007 12.14 12.24 11.95 11.96 74,717 -0.19(-1.55%)
Jul 06, 2007 12.26 12.26 12.11 12.15 22,899 -0.14(-1.11%)
Jul 05, 2007 12.36 12.41 12.11 12.29 35,905 -0.02(-0.12%)
Jul 03, 2007 12.35 12.35 12.20 12.30 21,604 +0.02(+0.12%)
Jul 02, 2007 12.08 12.37 12.08 12.29 224,077 +0.28(+2.33%)
Jun 29, 2007 12.00 12.18 11.78 12.01 287,952 +0.04(+0.32%)
Jun 28, 2007 11.59 11.99 11.46 11.97 203,972 +0.41(+3.52%)
Jun 27, 2007 11.46 11.62 11.34 11.56 66,350 -0.01(-0.06%)
Jun 26, 2007 11.32 11.66 11.32 11.57 73,714 +0.20(+1.73%)
Jun 25, 2007 11.61 11.69 11.35 11.37 106,521 -0.20(-1.70%)
Jun 22, 2007 11.55 11.62 11.43 11.57 260,542 -0.02(-0.20%)
Jun 21, 2007 11.62 11.64 11.52 11.59 43,065 -0.03(-0.26%)
Jun 20, 2007 11.98 11.98 11.60 11.62 54,720 -0.37(-3.08%)
Jun 19, 2007 11.49 12.01 11.49 11.99 67,705 +0.42(+3.59%)
Jun 18, 2007 11.61 11.77 11.47 11.58 36,568 -0.06(-0.52%)
Jun 15, 2007 11.86 11.88 11.56 11.64 124,149 +0.05(+0.46%)
Jun 14, 2007 11.68 11.74 11.55 11.59 59,888 +0.03(+0.26%)
Jun 13, 2007 11.39 11.74 11.31 11.55 76,052 +0.21(+1.86%)
Jun 12, 2007 11.22 11.45 11.22 11.34 113,814 +0.18(+1.62%)
Jun 11, 2007 11.25 11.32 11.11 11.16 107,674 -0.15(-1.33%)
Jun 08, 2007 11.13 11.34 11.09 11.31 66,025 +0.18(+1.63%)
Jun 07, 2007 11.37 11.41 11.13 11.13 89,494 -0.32(-2.77%)
Jun 06, 2007 11.35 11.53 11.33 11.45 63,194 +0.02(+0.13%)
Jun 05, 2007 11.54 11.56 11.38 11.43 93,034 -0.26(-2.19%)
Jun 04, 2007 11.80 11.94 11.56 11.69 110,206 -0.22(-1.84%)
Jun 01, 2007 11.81 11.93 11.66 11.91 88,720 +0.09(+0.77%)
May 31, 2007 11.81 11.87 11.70 11.82 62,693 +0.07(+0.58%)
May 30, 2007 11.66 11.84 11.66 11.75 75,642 -0.02(-0.13%)
May 29, 2007 11.59 11.77 11.55 11.77 81,242 +0.22(+1.90%)
May 25, 2007 11.52 11.77 11.46 11.55 87,140 +0.05(+0.39%)
May 24, 2007 11.62 11.77 11.18 11.50 71,638 -0.11(-0.97%)
May 23, 2007 11.68 11.70 11.51 11.62 47,423 -0.02(-0.13%)
May 22, 2007 11.54 11.70 11.54 11.63 61,133 +0.02(+0.19%)
May 21, 2007 11.25 11.70 11.25 11.61 51,118 +0.29(+2.53%)
May 18, 2007 11.28 11.36 11.28 11.32 203,252 +0.11(+1.01%)
May 17, 2007 11.31 11.32 11.15 11.21 68,376 -0.11(-0.93%)
May 16, 2007 11.28 11.42 11.28 11.31 91,337 +0.04(+0.33%)
May 15, 2007 11.34 11.43 11.28 11.28 102,360 -0.05(-0.40%)
May 14, 2007 11.40 11.47 11.31 11.32 103,029 -0.11(-0.99%)
May 11, 2007 11.36 11.62 11.34 11.43 165,032 +0.11(+0.93%)
May 10, 2007 11.64 11.68 11.32 11.33 155,642 -0.34(-2.91%)
May 09, 2007 11.89 11.89 11.60 11.67 73,743 +0.06(+0.51%)
May 08, 2007 11.84 11.84 11.57 11.61 100,828 -0.17(-1.46%)
May 07, 2007 12.07 12.07 11.68 11.78 52,803 -0.27(-2.27%)
May 04, 2007 11.69 12.11 11.68 12.05 92,117 +0.47(+4.10%)
May 03, 2007 11.82 11.85 11.55 11.58 50,320 -0.20(-1.71%)
May 02, 2007 11.63 11.82 11.63 11.78 46,338 +0.18(+1.55%)
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.