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

Chemical Financial (NQ: CHFC )

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 28, 2006 28.87 29.42 28.87 29.11 51,300 +0.04(+0.14%)
Apr 27, 2006 29.12 29.80 28.98 29.07 50,119 -0.27(-0.92%)
Apr 26, 2006 29.03 29.48 29.03 29.34 38,028 +0.29(+1.00%)
Apr 25, 2006 29.19 29.25 28.88 29.05 73,304 -0.25(-0.85%)
Apr 24, 2006 29.62 30.40 29.25 29.30 76,998 -0.44(-1.48%)
Apr 21, 2006 30.68 30.68 29.56 29.74 71,437 -0.51(-1.69%)
Apr 20, 2006 30.84 30.84 30.13 30.25 33,341 -0.74(-2.39%)
Apr 19, 2006 30.96 31.15 30.25 30.99 169,292 +0.11(+0.36%)
Apr 18, 2006 29.92 30.88 29.47 30.88 171,046 +0.96(+3.21%)
Apr 17, 2006 30.75 31.06 29.69 29.92 38,912 -1.15(-3.70%)
Apr 13, 2006 30.90 31.34 30.77 31.07 18,953 +0.17(+0.55%)
Apr 12, 2006 30.84 31.06 30.65 30.90 68,060 +0.06(+0.19%)
Apr 11, 2006 31.51 31.74 30.74 30.84 34,682 -0.78(-2.47%)
Apr 10, 2006 31.29 31.97 31.25 31.62 97,904 +0.22(+0.70%)
Apr 07, 2006 32.11 32.21 31.34 31.40 92,612 -0.62(-1.94%)
Apr 06, 2006 32.11 32.12 31.51 32.02 103,247 +0.08(+0.25%)
Apr 05, 2006 32.14 32.14 31.73 31.94 47,975 -0.20(-0.62%)
Apr 04, 2006 32.06 32.37 31.87 32.14 44,149 +0.08(+0.25%)
Apr 03, 2006 32.21 32.38 31.95 32.06 31,193 -0.25(-0.77%)
Mar 31, 2006 32.45 32.45 31.87 32.31 44,144 +0.02(+0.06%)
Mar 30, 2006 32.31 32.41 31.96 32.29 13,925 -0.21(-0.65%)
Mar 29, 2006 31.69 32.50 31.53 32.50 42,814 +0.79(+2.49%)
Mar 28, 2006 31.72 31.94 31.53 31.71 40,321 -0.16(-0.50%)
Mar 27, 2006 31.70 31.99 31.58 31.87 39,671 -0.05(-0.16%)
Mar 24, 2006 31.44 31.95 31.29 31.92 37,925 +0.48(+1.53%)
Mar 23, 2006 31.36 31.58 31.23 31.44 45,300 -0.05(-0.16%)
Mar 22, 2006 30.89 31.65 30.78 31.49 34,800 +0.58(+1.88%)
Mar 21, 2006 31.76 31.97 30.79 30.91 51,524 -0.99(-3.10%)
Mar 20, 2006 32.00 32.00 31.39 31.90 38,761 +0.00(+0.00%)
Mar 17, 2006 31.96 32.00 31.62 31.90 198,694 +0.11(+0.35%)
Mar 16, 2006 32.00 32.00 31.65 31.79 67,442 +0.01(+0.03%)
Mar 15, 2006 31.68 31.91 31.47 31.78 56,250 +0.17(+0.54%)
Mar 14, 2006 31.16 31.68 30.81 31.61 89,799 +0.46(+1.48%)
Mar 13, 2006 30.92 31.54 30.92 31.15 68,741 +0.12(+0.39%)
Mar 10, 2006 30.50 31.04 30.37 31.03 45,948 +0.47(+1.54%)
Mar 09, 2006 30.52 31.07 30.52 30.56 41,290 -0.15(-0.49%)
Mar 08, 2006 30.78 31.01 30.60 30.71 67,517 -0.15(-0.49%)
Mar 07, 2006 31.35 31.65 30.28 30.86 67,144 -0.72(-2.28%)
Mar 06, 2006 31.63 31.68 31.30 31.58 28,760 -0.06(-0.19%)
Mar 03, 2006 31.79 32.10 31.60 31.64 23,056 -0.54(-1.68%)
Mar 02, 2006 31.98 32.25 31.62 32.18 41,258 -0.12(-0.37%)
Mar 01, 2006 32.20 32.32 31.84 32.30 30,597 +0.11(+0.34%)
Feb 28, 2006 32.86 32.80 32.11 32.19 38,583 -0.67(-2.04%)
Feb 27, 2006 32.31 32.87 32.29 32.86 38,044 +0.40(+1.23%)
Feb 24, 2006 32.17 32.50 31.92 32.46 43,816 +0.27(+0.84%)
Feb 23, 2006 32.21 32.62 32.04 32.19 35,552 -0.24(-0.74%)
Feb 22, 2006 32.22 32.50 31.89 32.43 55,388 +0.37(+1.15%)
Feb 21, 2006 32.10 32.30 31.63 32.06 31,281 -0.23(-0.71%)
Feb 17, 2006 32.84 32.84 32.10 32.29 37,536 -0.30(-0.92%)
Feb 16, 2006 32.52 32.87 31.50 32.59 30,300 -0.07(-0.21%)
Feb 15, 2006 32.29 32.66 32.04 32.66 32,092 +0.15(+0.46%)
Feb 14, 2006 32.04 32.57 31.64 32.51 37,482 +0.64(+2.01%)
Feb 13, 2006 32.00 32.19 31.63 31.87 48,841 -0.38(-1.18%)
Feb 10, 2006 31.82 32.34 31.49 32.25 26,740 +0.44(+1.38%)
Feb 09, 2006 31.69 32.37 31.67 31.81 41,127 -0.01(-0.03%)
Feb 08, 2006 31.55 31.95 31.23 31.82 51,229 +0.53(+1.69%)
Feb 07, 2006 31.30 31.74 31.26 31.29 56,289 -0.27(-0.86%)
Feb 06, 2006 31.60 32.08 31.25 31.56 82,802 -0.18(-0.57%)
Feb 03, 2006 31.25 32.30 31.18 31.74 71,478 +0.37(+1.18%)
Feb 02, 2006 31.66 31.83 31.10 31.37 45,269 -0.43(-1.35%)
Feb 01, 2006 31.20 31.97 31.20 31.80 56,304 +0.35(+1.11%)
Jan 31, 2006 31.52 32.09 31.16 31.45 91,939 -0.22(-0.69%)
Jan 30, 2006 32.95 32.95 31.63 31.67 54,837 -1.34(-4.06%)
Jan 27, 2006 33.09 33.18 32.85 33.01 48,876 -0.08(-0.24%)
Jan 26, 2006 32.25 33.09 32.15 33.09 35,439 +0.95(+2.96%)
Jan 25, 2006 31.98 32.48 31.78 32.14 58,484 -0.06(-0.19%)
Jan 24, 2006 31.75 32.36 31.30 32.20 68,025 -0.30(-0.92%)
Jan 23, 2006 32.25 32.65 32.00 32.50 28,425 +0.48(+1.50%)
Jan 20, 2006 33.12 33.12 32.00 32.02 31,369 -1.08(-3.26%)
Jan 19, 2006 32.56 33.10 32.36 33.10 22,648 +0.38(+1.16%)
Jan 18, 2006 32.40 32.72 32.28 32.72 25,483 +0.11(+0.34%)
Jan 17, 2006 32.56 32.83 32.10 32.61 107,440 +0.13(+0.40%)
Jan 13, 2006 32.14 32.54 32.12 32.48 36,905 +0.33(+1.03%)
Jan 12, 2006 32.26 32.39 32.00 32.15 24,100 -0.35(-1.08%)
Jan 11, 2006 32.47 32.51 31.83 32.50 55,804 -0.22(-0.67%)
Jan 10, 2006 32.30 32.72 32.30 32.72 28,002 +0.13(+0.40%)
Jan 09, 2006 32.49 32.61 32.17 32.59 27,920 +0.15(+0.46%)
Jan 06, 2006 32.49 32.74 32.03 32.44 29,187 +0.11(+0.34%)
Jan 05, 2006 32.49 32.55 32.27 32.33 11,802 -0.30(-0.92%)
Jan 04, 2006 32.42 32.63 32.14 32.63 39,080 +0.13(+0.40%)
Jan 03, 2006 32.13 32.50 31.62 32.50 53,888 +0.74(+2.33%)
Dec 30, 2005 32.00 32.15 31.68 31.76 61,541 -0.48(-1.49%)
Dec 29, 2005 32.00 32.77 31.36 32.24 85,662 +0.10(+0.31%)
Dec 28, 2005 31.89 32.35 31.74 32.14 37,600 +0.59(+1.87%)
Dec 27, 2005 32.19 32.43 31.50 31.55 76,600 -0.79(-2.44%)
Dec 23, 2005 32.14 32.74 32.02 32.34 24,380 -0.05(-0.15%)
Dec 22, 2005 32.34 32.54 32.08 32.39 19,338 +0.25(+0.78%)
Dec 21, 2005 32.13 32.50 32.09 32.14 35,687 -0.14(-0.43%)
Dec 20, 2005 32.07 32.82 31.89 32.28 74,019 +0.19(+0.59%)
Dec 19, 2005 32.95 32.95 31.81 32.09 61,877 -0.60(-1.84%)
Dec 16, 2005 33.38 33.38 32.34 32.69 208,418 -0.18(-0.55%)
Dec 15, 2005 33.93 33.93 32.64 32.87 61,440 -0.96(-2.84%)
Dec 14, 2005 33.60 33.85 33.32 33.83 40,974 +0.23(+0.68%)
Dec 13, 2005 33.58 33.60 33.07 33.60 23,178 +0.09(+0.27%)
Dec 12, 2005 33.28 33.60 33.10 33.51 59,599 +0.36(+1.09%)
Dec 09, 2005 32.84 33.27 32.46 33.15 35,192 +0.55(+1.69%)
Dec 08, 2005 32.46 33.27 32.28 32.60 44,517 -0.03(-0.09%)
Dec 07, 2005 32.75 33.37 32.33 32.63 73,424 -0.36(-1.09%)
Dec 06, 2005 33.18 33.48 32.75 32.99 59,170 +0.12(+0.37%)
Dec 05, 2005 33.13 33.38 32.65 32.87 57,096 -0.50(-1.50%)
Dec 02, 2005 32.94 33.44 32.58 33.37 39,262 +0.12(+0.36%)
Dec 01, 2005 32.51 33.50 31.95 33.25 74,676 +0.94(+2.91%)
Nov 30, 2005 32.15 32.51 31.62 32.31 66,651 +0.23(+0.72%)
Nov 29, 2005 32.49 32.72 31.77 32.08 44,535 -0.06(-0.19%)
Nov 28, 2005 32.89 33.42 32.13 32.14 48,948 -0.99(-2.99%)
Nov 25, 2005 33.47 33.47 32.90 33.13 15,256 -0.04(-0.12%)
Nov 23, 2005 32.76 33.34 32.63 33.17 25,171 +0.14(+0.42%)
Nov 22, 2005 32.38 33.03 31.77 33.03 35,178 +0.42(+1.29%)
Nov 21, 2005 31.68 32.65 31.60 32.61 18,850 +0.70(+2.19%)
Nov 18, 2005 31.88 32.15 31.25 31.91 38,946 +0.50(+1.59%)
Nov 17, 2005 31.56 31.56 31.06 31.41 59,106 +0.20(+0.64%)
Nov 16, 2005 32.48 32.48 30.87 31.21 56,567 -1.00(-3.10%)
Nov 15, 2005 33.00 33.08 31.83 32.21 38,904 -0.79(-2.39%)
Nov 14, 2005 33.75 34.00 32.85 33.00 42,400 -0.82(-2.42%)
Nov 11, 2005 32.86 33.98 32.75 33.82 33,776 +0.67(+2.02%)
Nov 10, 2005 32.99 33.16 32.17 33.15 31,756 +0.35(+1.07%)
Nov 09, 2005 32.85 33.02 32.54 32.80 11,369 +0.11(+0.34%)
Nov 08, 2005 32.69 32.81 32.37 32.69 19,678 -0.38(-1.15%)
Nov 07, 2005 32.45 33.08 32.43 33.07 21,692 +0.27(+0.82%)
Nov 04, 2005 32.93 32.93 32.36 32.80 19,136 +0.03(+0.09%)
Nov 03, 2005 33.00 33.00 32.51 32.77 33,128 -0.08(-0.24%)
Nov 02, 2005 32.27 32.92 31.94 32.85 51,888 +0.68(+2.11%)
Nov 01, 2005 31.88 32.42 31.81 32.17 69,833 -0.02(-0.06%)
Oct 31, 2005 31.52 32.19 31.35 32.19 64,007 +0.74(+2.35%)
Oct 28, 2005 30.07 31.71 29.95 31.45 42,065 +1.55(+5.18%)
Oct 27, 2005 31.04 31.04 29.90 29.90 47,497 -0.83(-2.70%)
Oct 26, 2005 30.74 31.85 30.31 30.73 35,602 -0.31(-1.00%)
Oct 25, 2005 31.50 31.61 30.44 31.04 37,824 -0.58(-1.83%)
Oct 24, 2005 31.29 31.94 31.22 31.62 35,139 +0.57(+1.84%)
Oct 21, 2005 30.76 31.74 30.76 31.05 17,090 -0.25(-0.80%)
Oct 20, 2005 31.62 31.93 30.59 31.30 37,025 -0.41(-1.29%)
Oct 19, 2005 30.00 31.90 29.95 31.71 103,273 +1.46(+4.83%)
Oct 18, 2005 30.70 30.77 29.98 30.25 25,614 -0.35(-1.14%)
Oct 17, 2005 30.44 30.75 30.09 30.60 56,358 +0.27(+0.89%)
Oct 14, 2005 30.19 30.68 29.74 30.33 29,537 +0.37(+1.23%)
Oct 13, 2005 30.00 30.47 29.68 29.96 44,678 -0.12(-0.40%)
Oct 12, 2005 30.01 30.53 29.51 30.08 55,661 +0.06(+0.20%)
Oct 11, 2005 30.99 30.99 30.02 30.02 71,188 -0.69(-2.25%)
Oct 10, 2005 31.18 31.18 30.40 30.71 38,482 -0.20(-0.65%)
Oct 07, 2005 31.07 31.10 30.32 30.91 41,763 +0.18(+0.59%)
Oct 06, 2005 30.66 30.88 30.31 30.73 61,461 +0.16(+0.52%)
Oct 05, 2005 31.76 31.93 30.56 30.57 51,580 -1.35(-4.23%)
Oct 04, 2005 32.93 33.00 31.92 31.92 31,887 -0.79(-2.42%)
Oct 03, 2005 32.68 32.92 32.07 32.71 45,621 +0.21(+0.65%)
Sep 30, 2005 32.02 32.66 31.86 32.50 37,558 +0.03(+0.09%)
Sep 29, 2005 31.43 32.47 31.09 32.47 32,954 +0.85(+2.69%)
Sep 28, 2005 32.63 32.63 31.40 31.62 26,179 -0.85(-2.62%)
Sep 27, 2005 32.78 32.78 31.81 32.47 16,930 -0.24(-0.73%)
Sep 26, 2005 33.08 33.10 32.10 32.71 18,754 +0.03(+0.09%)
Sep 23, 2005 32.68 32.68 31.75 32.68 13,162 +0.53(+1.65%)
Sep 22, 2005 32.15 32.40 31.70 32.15 20,953 +0.11(+0.34%)
Sep 21, 2005 32.10 32.43 31.73 32.04 41,083 -0.22(-0.68%)
Sep 20, 2005 32.98 33.32 32.02 32.26 34,984 -0.62(-1.89%)
Sep 19, 2005 34.37 34.49 32.73 32.88 48,799 -1.60(-4.64%)
Sep 16, 2005 33.57 34.50 33.11 34.48 195,756 +1.23(+3.70%)
Sep 15, 2005 33.99 33.99 32.75 33.25 35,622 -0.13(-0.39%)
Sep 14, 2005 33.71 33.75 33.32 33.38 35,200 -0.12(-0.36%)
Sep 13, 2005 33.95 33.95 33.30 33.50 30,615 -0.43(-1.27%)
Sep 12, 2005 33.25 34.46 33.25 33.93 41,579 +0.63(+1.89%)
Sep 09, 2005 32.86 33.47 32.86 33.30 15,318 +0.26(+0.79%)
Sep 08, 2005 33.19 33.31 32.75 33.04 15,614 -0.40(-1.20%)
Sep 07, 2005 33.44 33.85 33.07 33.44 27,040 -0.06(-0.18%)
Sep 06, 2005 33.25 33.75 33.23 33.50 40,768 +0.40(+1.21%)
Sep 02, 2005 33.20 33.47 32.95 33.10 29,215 -0.13(-0.39%)
Sep 01, 2005 32.61 33.94 32.37 33.23 76,043 +0.61(+1.87%)
Aug 31, 2005 31.69 32.74 31.51 32.62 45,469 +0.63(+1.97%)
Aug 30, 2005 31.65 32.12 31.34 31.99 68,865 +0.40(+1.27%)
Aug 29, 2005 31.22 31.82 30.71 31.59 32,957 +0.21(+0.67%)
Aug 26, 2005 31.82 31.96 31.36 31.38 32,252 -0.64(-2.00%)
Aug 25, 2005 31.88 32.29 31.50 32.02 27,104 +0.44(+1.39%)
Aug 24, 2005 31.78 32.50 31.44 31.58 28,940 -0.30(-0.94%)
Aug 23, 2005 31.76 31.95 31.30 31.88 37,095 -0.11(-0.34%)
Aug 22, 2005 31.64 32.04 31.46 31.99 20,992 +0.66(+2.11%)
Aug 19, 2005 31.64 32.21 31.33 31.33 24,357 -0.48(-1.51%)
Aug 18, 2005 31.95 32.10 31.35 31.81 89,928 -0.17(-0.53%)
Aug 17, 2005 31.99 32.37 31.48 31.98 41,067 -0.22(-0.68%)
Aug 16, 2005 32.71 32.99 31.69 32.20 83,294 -0.76(-2.31%)
Aug 15, 2005 32.30 33.32 32.15 32.96 38,492 +0.34(+1.04%)
Aug 12, 2005 33.07 33.07 32.20 32.62 30,704 -0.66(-1.98%)
Aug 11, 2005 32.77 33.42 32.61 33.28 26,694 +0.44(+1.32%)
Aug 10, 2005 33.04 33.51 32.39 32.84 59,354 -0.08(-0.23%)
Aug 09, 2005 32.63 33.08 32.45 32.92 48,942 +0.07(+0.21%)
Aug 08, 2005 32.59 33.00 32.39 32.85 30,553 +0.50(+1.55%)
Aug 05, 2005 33.46 33.63 32.10 32.35 55,114 -1.16(-3.46%)
Aug 04, 2005 34.05 34.05 33.30 33.51 32,720 -0.90(-2.62%)
Aug 03, 2005 34.19 34.59 33.87 34.41 23,107 +0.13(+0.38%)
Aug 02, 2005 33.97 34.66 33.97 34.28 40,397 +0.31(+0.91%)
Aug 01, 2005 33.48 34.43 33.34 33.97 45,351 +0.57(+1.71%)
Jul 29, 2005 33.56 34.65 33.25 33.40 71,671 -0.41(-1.21%)
Jul 28, 2005 34.05 34.47 33.30 33.81 35,885 +0.08(+0.24%)
Jul 27, 2005 34.40 35.27 33.49 33.73 60,690 -0.70(-2.03%)
Jul 26, 2005 33.23 35.49 33.20 34.43 87,043 +1.51(+4.59%)
Jul 25, 2005 33.73 34.60 32.91 32.92 26,415 -1.04(-3.06%)
Jul 22, 2005 32.76 33.97 32.76 33.96 27,971 +1.19(+3.63%)
Jul 21, 2005 34.19 34.25 32.60 32.77 31,378 -1.64(-4.77%)
Jul 20, 2005 33.25 34.60 33.01 34.41 17,059 +0.74(+2.20%)
Jul 19, 2005 32.52 33.76 32.42 33.67 24,764 +1.26(+3.89%)
Jul 18, 2005 32.90 33.34 32.41 32.41 44,759 -0.96(-2.88%)
Jul 15, 2005 33.27 34.13 32.79 33.37 25,951 -0.24(-0.71%)
Jul 14, 2005 34.49 34.90 32.53 33.61 61,164 -0.63(-1.84%)
Jul 13, 2005 34.78 35.32 34.12 34.24 79,528 -1.01(-2.87%)
Jul 12, 2005 35.04 35.95 34.75 35.25 62,544 +0.15(+0.43%)
Jul 11, 2005 34.58 35.50 33.75 35.10 59,176 +0.62(+1.80%)
Jul 08, 2005 33.43 34.55 33.33 34.48 75,140 +1.08(+3.23%)
Jul 07, 2005 33.00 33.60 33.00 33.40 45,636 -0.30(-0.89%)
Jul 06, 2005 33.90 33.90 33.16 33.70 116,632 -0.20(-0.59%)
Jul 05, 2005 33.36 33.97 33.11 33.90 50,000 +0.66(+1.99%)
Jul 01, 2005 33.65 33.65 32.76 33.24 22,500 +0.13(+0.39%)
Jun 30, 2005 33.75 33.75 33.10 33.11 23,157 -0.56(-1.66%)
Jun 29, 2005 33.18 33.68 33.00 33.67 25,450 +0.02(+0.06%)
Jun 28, 2005 32.84 33.65 32.15 33.65 53,014 +1.00(+3.06%)
Jun 27, 2005 32.29 32.74 32.25 32.65 16,583 +0.31(+0.96%)
Jun 24, 2005 32.37 32.96 32.11 32.34 67,742 -0.13(-0.40%)
Jun 23, 2005 32.93 33.21 32.44 32.47 39,723 -0.70(-2.11%)
Jun 22, 2005 33.20 33.27 32.92 33.17 32,430 +0.23(+0.70%)
Jun 21, 2005 32.80 33.24 32.66 32.94 62,799 +0.14(+0.43%)
Jun 20, 2005 33.05 33.40 32.68 32.80 48,124 -0.14(-0.43%)
Jun 17, 2005 32.19 33.00 31.78 32.94 152,101 +0.85(+2.65%)
Jun 16, 2005 31.95 32.09 31.49 32.09 50,395 +0.23(+0.72%)
Jun 15, 2005 31.70 31.94 31.52 31.86 85,393 -0.14(-0.44%)
Jun 14, 2005 31.73 32.10 31.50 32.00 43,607 +0.40(+1.27%)
Jun 13, 2005 31.50 31.77 31.33 31.60 61,122 -0.07(-0.22%)
Jun 10, 2005 31.53 31.76 31.53 31.67 5,002 -0.15(-0.47%)
Jun 09, 2005 31.50 32.00 31.31 31.82 22,261 +0.27(+0.86%)
Jun 08, 2005 31.50 32.03 31.41 31.55 26,443 -0.05(-0.16%)
Jun 07, 2005 31.50 32.07 31.50 31.60 36,811 +0.00(+0.00%)
Jun 06, 2005 31.75 31.98 31.03 31.60 40,935 +0.11(+0.35%)
Jun 03, 2005 31.85 32.13 31.24 31.49 24,824 -0.71(-2.20%)
Jun 02, 2005 31.53 32.24 31.50 32.20 35,678 +0.18(+0.56%)
Jun 01, 2005 31.62 32.15 31.32 32.02 33,002 +0.04(+0.13%)
May 31, 2005 31.53 32.15 31.44 31.98 44,981 +0.17(+0.53%)
May 27, 2005 31.71 31.97 31.53 31.81 16,492 +0.19(+0.60%)
May 26, 2005 31.35 31.74 30.44 31.62 28,441 +0.44(+1.41%)
May 25, 2005 31.60 31.60 31.03 31.18 25,959 -0.49(-1.55%)
May 24, 2005 32.20 32.20 31.21 31.67 28,000 -0.03(-0.09%)
May 23, 2005 31.55 32.13 31.42 31.70 28,763 -0.14(-0.44%)
May 20, 2005 32.12 32.23 31.38 31.84 19,824 -0.09(-0.28%)
May 19, 2005 32.06 32.18 31.50 31.93 45,035 -0.13(-0.41%)
May 18, 2005 31.75 32.58 31.51 32.06 37,400 +0.56(+1.78%)
May 17, 2005 30.76 31.52 30.72 31.50 31,611 +0.21(+0.67%)
May 16, 2005 30.51 31.40 30.51 31.29 23,377 +0.94(+3.10%)
May 13, 2005 30.61 30.98 30.35 30.35 25,650 -0.47(-1.52%)
May 12, 2005 30.93 31.68 30.75 30.82 34,722 -0.24(-0.77%)
May 11, 2005 31.19 31.50 30.19 31.06 15,872 +0.03(+0.10%)
May 10, 2005 31.33 31.43 30.72 31.03 38,428 -0.46(-1.46%)
May 09, 2005 30.66 31.55 30.52 31.49 41,930 +0.80(+2.61%)
May 06, 2005 31.49 31.49 30.07 30.69 33,106 -0.31(-1.00%)
May 05, 2005 30.83 31.50 30.83 31.00 27,219 -0.14(-0.45%)
May 04, 2005 30.75 31.65 30.62 31.14 52,886 +0.54(+1.76%)
May 03, 2005 30.32 31.11 30.21 30.60 20,799 +0.11(+0.36%)
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.