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

Trico Bancshares (NQ: TCBK )

36.60 -0.53 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2004 6.271 6.271 6.204 6.204 19,339 -0.01(-0.11%)
Apr 29, 2004 6.219 6.295 6.212 6.212 38,959 -0.11(-1.78%)
Apr 28, 2004 6.600 6.600 6.324 6.324 19,620 -0.27(-4.16%)
Apr 27, 2004 6.612 6.661 6.584 6.599 19,059 -0.02(-0.24%)
Apr 26, 2004 6.602 6.620 6.600 6.615 9,810 -0.02(-0.32%)
Apr 23, 2004 6.600 6.645 6.600 6.636 10,650 +0.03(+0.40%)
Apr 22, 2004 6.599 6.663 6.527 6.609 24,384 +0.04(+0.68%)
Apr 21, 2004 6.326 6.565 6.324 6.565 8,688 +0.09(+1.43%)
Apr 20, 2004 6.458 6.579 6.424 6.472 11,211 +0.02(+0.28%)
Apr 19, 2004 6.429 6.547 6.311 6.454 17,938 -0.02(-0.36%)
Apr 16, 2004 6.402 6.529 6.311 6.477 21,301 +0.02(+0.28%)
Apr 15, 2004 6.572 6.638 6.313 6.459 32,513 -0.11(-1.74%)
Apr 14, 2004 6.689 6.695 6.574 6.574 7,007 -0.12(-1.73%)
Apr 13, 2004 6.802 6.832 6.665 6.690 15,135 -0.11(-1.65%)
Apr 12, 2004 6.777 6.802 6.752 6.802 7,287 +0.00(+0.00%)
Apr 08, 2004 6.804 6.832 6.750 6.802 29,149 -0.01(-0.13%)
Apr 07, 2004 6.765 6.829 6.763 6.811 35,035 +0.04(+0.53%)
Apr 06, 2004 6.818 6.818 6.773 6.775 47,088 -0.02(-0.32%)
Apr 05, 2004 6.845 6.845 6.770 6.797 70,912 -0.05(-0.70%)
Apr 02, 2004 6.832 6.868 6.782 6.845 24,665 +0.03(+0.39%)
Apr 01, 2004 6.672 6.818 6.624 6.818 20,180 +0.15(+2.25%)
Mar 31, 2004 6.602 6.670 6.583 6.668 55,776 +0.12(+1.91%)
Mar 30, 2004 6.545 6.591 6.495 6.543 41,762 -0.04(-0.60%)
Mar 29, 2004 6.581 6.645 6.565 6.583 10,650 +0.01(+0.14%)
Mar 26, 2004 6.440 6.579 6.440 6.574 10,090 +0.11(+1.66%)
Mar 25, 2004 6.467 6.467 6.424 6.467 33,073 +0.04(+0.61%)
Mar 24, 2004 6.479 6.557 6.427 6.427 19,059 -0.02(-0.30%)
Mar 23, 2004 6.511 6.556 6.442 6.447 19,620 -0.07(-1.07%)
Mar 22, 2004 6.609 6.609 6.517 6.517 22,422 -0.09(-1.38%)
Mar 19, 2004 6.656 6.684 6.575 6.608 29,149 -0.05(-0.75%)
Mar 18, 2004 6.627 6.659 6.554 6.657 78,760 +0.06(+0.89%)
Mar 17, 2004 6.599 6.618 6.517 6.599 26,907 +0.07(+1.12%)
Mar 16, 2004 6.595 6.595 6.525 6.525 42,603 -0.02(-0.33%)
Mar 15, 2004 6.618 6.645 6.525 6.547 53,814 -0.00(-0.05%)
Mar 12, 2004 6.522 6.643 6.481 6.550 43,444 +0.22(+3.44%)
Mar 11, 2004 6.326 6.417 6.306 6.333 13,453 +0.03(+0.42%)
Mar 10, 2004 6.317 6.377 6.306 6.306 31,111 -0.02(-0.37%)
Mar 09, 2004 6.310 6.370 6.310 6.329 10,370 +0.02(+0.40%)
Mar 08, 2004 6.417 6.427 6.279 6.304 40,641 -0.12(-1.83%)
Mar 05, 2004 6.444 6.454 6.370 6.422 148,271 -0.03(-0.50%)
Mar 04, 2004 6.385 6.456 6.385 6.454 12,332 +0.08(+1.23%)
Mar 03, 2004 6.277 6.381 6.277 6.376 5,886 +0.02(+0.34%)
Mar 02, 2004 6.331 6.360 6.288 6.354 37,838 +0.06(+0.90%)
Mar 01, 2004 6.244 6.304 6.244 6.297 23,263 +0.06(+1.00%)
Feb 27, 2004 6.220 6.254 6.219 6.235 7,007 -0.05(-0.85%)
Feb 26, 2004 6.253 6.288 6.219 6.288 17,097 +0.04(+0.66%)
Feb 25, 2004 6.254 6.254 6.185 6.247 7,287 +0.05(+0.78%)
Feb 24, 2004 6.251 6.256 6.194 6.199 29,710 -0.05(-0.83%)
Feb 23, 2004 6.172 6.279 6.172 6.251 26,066 +0.07(+1.18%)
Feb 20, 2004 6.178 6.228 6.156 6.178 21,301 -0.02(-0.31%)
Feb 19, 2004 6.226 6.226 6.160 6.197 20,180 -0.00(-0.06%)
Feb 18, 2004 6.226 6.226 6.199 6.201 12,052 +0.00(+0.03%)
Feb 17, 2004 6.245 6.288 6.199 6.199 15,415 -0.05(-0.74%)
Feb 13, 2004 6.226 6.290 6.065 6.245 56,337 +0.01(+0.23%)
Feb 12, 2004 6.231 6.244 6.178 6.231 58,579 -0.01(-0.17%)
Feb 11, 2004 6.137 6.242 6.137 6.242 52,413 +0.09(+1.48%)
Feb 10, 2004 6.112 6.235 6.112 6.151 37,278 -0.01(-0.14%)
Feb 09, 2004 6.055 6.195 6.040 6.160 29,149 -0.03(-0.46%)
Feb 06, 2004 6.121 6.190 6.038 6.188 30,270 +0.12(+2.00%)
Feb 05, 2004 6.149 6.192 6.026 6.067 21,301 +0.03(+0.56%)
Feb 04, 2004 6.065 6.242 6.030 6.033 183,587 -0.12(-1.97%)
Feb 03, 2004 6.108 6.197 6.097 6.154 51,852 +0.10(+1.62%)
Feb 02, 2004 6.047 6.099 6.046 6.056 89,411 +0.01(+0.15%)
Jan 30, 2004 6.047 6.047 5.967 6.047 168,451 +0.02(+0.38%)
Jan 29, 2004 6.012 6.056 6.012 6.024 56,898 -0.05(-0.82%)
Jan 28, 2004 6.047 6.090 6.024 6.074 54,095 +0.03(+0.56%)
Jan 27, 2004 6.108 6.108 5.967 6.040 7,848 -0.06(-0.96%)
Jan 26, 2004 5.976 6.099 5.974 6.099 28,589 +0.14(+2.33%)
Jan 23, 2004 6.065 6.101 5.960 5.960 7,287 -0.05(-0.86%)
Jan 22, 2004 6.053 6.056 5.971 6.012 23,824 -0.03(-0.53%)
Jan 21, 2004 5.965 6.060 5.965 6.044 6,166 +0.08(+1.37%)
Jan 20, 2004 5.992 5.994 5.898 5.962 50,451 +0.00(+0.06%)
Jan 16, 2004 5.931 5.974 5.828 5.958 27,187 +0.03(+0.45%)
Jan 15, 2004 5.914 5.931 5.815 5.931 23,457 +0.06(+1.03%)
Jan 14, 2004 5.873 5.931 5.798 5.871 29,813 +0.02(+0.27%)
Jan 13, 2004 5.901 5.905 5.819 5.855 31,697 -0.02(-0.39%)
Jan 12, 2004 5.880 5.887 5.798 5.878 65,357 +0.07(+1.26%)
Jan 09, 2004 5.869 5.887 5.805 5.805 25,430 -0.04(-0.64%)
Jan 08, 2004 5.774 5.842 5.774 5.842 31,949 +0.07(+1.30%)
Jan 07, 2004 5.751 5.767 5.742 5.767 31,661 +0.06(+1.03%)
Jan 06, 2004 5.707 5.739 5.648 5.708 73,715 +0.07(+1.23%)
Jan 05, 2004 5.673 5.700 5.635 5.639 29,149 +0.01(+0.09%)
Jan 02, 2004 5.691 5.705 5.634 5.634 33,914 +0.00(+0.06%)
Dec 31, 2003 5.708 5.744 5.619 5.630 59,140 -0.10(-1.68%)
Dec 30, 2003 5.748 5.773 5.708 5.726 80,750 +0.00(+0.00%)
Dec 29, 2003 5.753 5.753 5.708 5.726 34,029 -0.00(-0.06%)
Dec 26, 2003 5.748 5.753 5.723 5.730 51,639 -0.01(-0.25%)
Dec 24, 2003 5.753 5.753 5.726 5.744 59,440 +0.03(+0.47%)
Dec 23, 2003 5.729 5.753 5.712 5.717 62,091 +0.00(+0.03%)
Dec 22, 2003 5.714 5.769 5.710 5.716 58,136 -0.03(-0.53%)
Dec 19, 2003 5.710 5.757 5.710 5.746 32,852 +0.03(+0.53%)
Dec 18, 2003 5.752 5.783 5.708 5.716 13,890 +0.02(+0.44%)
Dec 17, 2003 5.758 5.794 5.691 5.691 16,836 -0.09(-1.51%)
Dec 16, 2003 5.743 5.778 5.700 5.778 27,826 +0.04(+0.75%)
Dec 15, 2003 5.819 5.833 5.732 5.735 24,062 -0.02(-0.31%)
Dec 12, 2003 5.749 5.837 5.746 5.753 19,577 +0.03(+0.47%)
Dec 11, 2003 5.682 5.762 5.682 5.726 45,686 +0.04(+0.78%)
Dec 10, 2003 5.700 5.760 5.682 5.682 32,451 -0.02(-0.31%)
Dec 09, 2003 5.687 5.755 5.628 5.700 40,363 -0.06(-1.02%)
Dec 08, 2003 5.914 5.915 5.664 5.758 20,480 +0.07(+1.19%)
Dec 05, 2003 5.887 5.887 5.807 5.691 1,962 -0.12(-2.14%)
Dec 04, 2003 5.798 5.839 5.694 5.815 14,855 +0.02(+0.27%)
Dec 03, 2003 5.981 5.981 5.799 5.799 14,089 -0.19(-3.10%)
Dec 02, 2003 6.092 6.154 5.976 5.985 26,554 -0.11(-1.76%)
Dec 01, 2003 5.979 6.158 5.979 6.092 11,132 +0.18(+3.02%)
Nov 28, 2003 5.906 5.999 5.896 5.914 2,578 -0.05(-0.90%)
Nov 26, 2003 6.084 6.188 5.956 5.967 21,635 -0.13(-2.14%)
Nov 25, 2003 5.965 6.099 5.965 6.097 13,453 +0.02(+0.35%)
Nov 24, 2003 5.901 6.076 5.901 6.076 48,399 +0.38(+6.70%)
Nov 21, 2003 5.637 5.723 5.692 5.694 19,597 +0.06(+1.01%)
Nov 20, 2003 5.798 5.798 5.637 5.637 11,945 -0.16(-2.74%)
Nov 19, 2003 5.701 5.796 5.701 5.796 13,778 +0.13(+2.36%)
Nov 18, 2003 5.778 5.787 5.662 5.662 9,406 -0.05(-0.87%)
Nov 17, 2003 5.796 5.796 5.708 5.712 8,969 -0.22(-3.67%)
Nov 14, 2003 6.083 6.083 5.821 5.930 20,741 -0.15(-2.52%)
Nov 13, 2003 6.083 6.083 5.983 6.083 10,555 +0.01(+0.09%)
Nov 12, 2003 5.887 6.078 5.887 6.078 9,120 +0.21(+3.52%)
Nov 11, 2003 5.879 5.880 5.767 5.871 8,750 -0.01(-0.12%)
Nov 10, 2003 6.065 6.065 5.878 5.878 6,875 -0.14(-2.34%)
Nov 07, 2003 6.008 6.072 5.990 6.019 23,263 +0.02(+0.36%)
Nov 06, 2003 5.912 5.997 5.815 5.997 5,605 +0.17(+2.88%)
Nov 05, 2003 5.575 5.908 5.575 5.830 8,128 +0.04(+0.68%)
Nov 04, 2003 5.708 5.791 5.708 5.791 48,209 +0.04(+0.65%)
Nov 03, 2003 5.742 5.771 5.708 5.753 9,249 +0.04(+0.78%)
Oct 31, 2003 5.726 5.742 5.708 5.708 7,848 -0.04(-0.78%)
Oct 30, 2003 5.753 5.753 5.753 5.753 0 +0.00(+0.00%)
Oct 29, 2003 5.637 5.753 5.637 5.753 97,054 +0.05(+0.94%)
Oct 28, 2003 5.471 5.700 5.471 5.699 13,734 +0.20(+3.66%)
Oct 27, 2003 5.441 5.530 5.339 5.498 17,938 -0.20(-3.48%)
Oct 24, 2003 5.530 5.700 5.441 5.696 11,772 +0.10(+1.85%)
Oct 23, 2003 5.468 5.593 5.444 5.593 15,135 +0.08(+1.39%)
Oct 22, 2003 5.712 5.712 5.487 5.516 30,551 -0.22(-3.86%)
Oct 21, 2003 5.609 5.832 5.609 5.737 11,180 +0.18(+3.24%)
Oct 20, 2003 5.833 5.833 5.535 5.557 8,688 -0.06(-1.11%)
Oct 17, 2003 5.792 5.817 5.585 5.619 12,301 -0.14(-2.48%)
Oct 16, 2003 5.666 5.835 5.666 5.762 5,605 -0.01(-0.15%)
Oct 15, 2003 5.767 5.807 5.689 5.771 4,204 +0.00(+0.06%)
Oct 14, 2003 5.705 5.778 5.619 5.767 20,920 +0.10(+1.76%)
Oct 13, 2003 5.651 5.744 5.582 5.667 10,090 +0.09(+1.66%)
Oct 10, 2003 5.716 5.728 5.555 5.575 45,249 -0.18(-3.10%)
Oct 09, 2003 5.469 5.753 5.352 5.753 22,422 +0.21(+3.73%)
Oct 08, 2003 5.653 5.653 5.485 5.546 17,377 -0.13(-2.23%)
Oct 07, 2003 5.694 5.713 5.619 5.673 19,202 -0.08(-1.36%)
Oct 06, 2003 5.619 5.751 5.548 5.751 15,794 +0.14(+2.54%)
Oct 03, 2003 5.391 5.609 5.352 5.609 47,884 +0.20(+3.69%)
Oct 02, 2003 5.352 5.428 5.289 5.409 21,113 +0.09(+1.71%)
Oct 01, 2003 5.123 5.318 5.086 5.318 18,863 +0.22(+4.23%)
Sep 30, 2003 5.154 5.184 4.995 5.102 56,258 -0.07(-1.31%)
Sep 29, 2003 5.173 5.173 5.040 5.170 53,060 -0.05(-0.96%)
Sep 26, 2003 5.112 5.239 5.059 5.220 42,541 +0.12(+2.31%)
Sep 25, 2003 5.138 5.139 5.031 5.102 44,128 -0.01(-0.24%)
Sep 24, 2003 5.182 5.173 5.114 5.114 14,014 -0.07(-1.31%)
Sep 23, 2003 5.188 5.261 5.125 5.182 6,446 +0.03(+0.62%)
Sep 22, 2003 5.113 5.339 5.040 5.150 43,584 -0.10(-1.94%)
Sep 19, 2003 5.257 5.336 5.204 5.252 34,178 -0.00(-0.07%)
Sep 18, 2003 4.954 5.257 4.954 5.255 43,032 +0.20(+4.03%)
Sep 17, 2003 4.950 5.084 4.950 5.052 15,696 +0.04(+0.89%)
Sep 16, 2003 4.916 5.054 4.916 5.007 26,346 +0.12(+2.45%)
Sep 15, 2003 4.865 4.940 4.865 4.888 11,772 -0.05(-1.05%)
Sep 12, 2003 5.031 5.031 4.872 4.940 25,225 -0.01(-0.22%)
Sep 11, 2003 4.825 4.979 4.825 4.950 11,211 +0.04(+0.91%)
Sep 10, 2003 4.885 4.927 4.865 4.906 26,627 +0.00(+0.00%)
Sep 09, 2003 5.041 5.088 4.877 4.906 28,869 -0.13(-2.65%)
Sep 08, 2003 5.177 5.227 5.040 5.040 42,042 -0.13(-2.59%)
Sep 05, 2003 5.289 5.289 5.138 5.173 6,726 -0.06(-1.09%)
Sep 04, 2003 5.296 5.311 5.227 5.230 11,772 -0.07(-1.28%)
Sep 03, 2003 5.220 5.298 5.220 5.298 21,862 +0.00(+0.03%)
Sep 02, 2003 5.296 5.296 5.246 5.296 29,990 -0.00(-0.03%)
Aug 29, 2003 5.298 5.352 5.200 5.298 23,263 +0.02(+0.34%)
Aug 28, 2003 5.114 5.280 5.114 5.280 39,520 +0.17(+3.28%)
Aug 27, 2003 4.990 5.155 4.990 5.113 45,686 +0.12(+2.39%)
Aug 26, 2003 5.066 5.066 4.932 4.993 64,185 -0.14(-2.64%)
Aug 25, 2003 5.063 5.129 4.998 5.129 65,306 +0.06(+1.23%)
Aug 22, 2003 5.122 5.182 5.063 5.066 72,033 -0.07(-1.46%)
Aug 21, 2003 5.218 5.218 5.102 5.141 74,836 -0.08(-1.47%)
Aug 20, 2003 5.052 5.218 5.051 5.218 40,361 +0.14(+2.81%)
Aug 19, 2003 5.106 5.111 5.020 5.075 77,078 +0.04(+0.85%)
Aug 18, 2003 5.022 5.113 4.977 5.032 42,323 -0.04(-0.77%)
Aug 15, 2003 5.154 5.154 5.027 5.072 15,135 -0.03(-0.66%)
Aug 14, 2003 5.097 5.111 5.064 5.106 28,589 +0.01(+0.17%)
Aug 13, 2003 5.136 5.139 4.995 5.097 31,392 -0.03(-0.63%)
Aug 12, 2003 5.088 5.129 4.963 5.129 46,247 +0.03(+0.67%)
Aug 11, 2003 5.136 5.136 5.022 5.095 88,290 +0.04(+0.85%)
Aug 08, 2003 5.022 5.091 5.022 5.052 24,104 -0.04(-0.84%)
Aug 07, 2003 5.022 5.113 5.013 5.095 51,572 +0.07(+1.46%)
Aug 06, 2003 4.941 5.116 4.941 5.022 50,171 -0.04(-0.88%)
Aug 05, 2003 4.763 5.271 4.704 5.066 199,002 +0.32(+6.78%)
Aug 04, 2003 4.743 4.772 4.738 4.745 17,377 +0.00(+0.03%)
Aug 01, 2003 4.768 4.770 4.729 4.743 13,734 +0.01(+0.15%)
Jul 31, 2003 4.734 4.743 4.722 4.736 31,672 -0.01(-0.19%)
Jul 30, 2003 4.660 4.745 4.660 4.745 16,817 +0.05(+1.06%)
Jul 29, 2003 4.815 4.817 4.353 4.695 104,266 -0.11(-2.37%)
Jul 28, 2003 4.797 4.809 4.770 4.809 58,579 +0.03(+0.60%)
Jul 25, 2003 4.709 4.781 4.706 4.781 13,453 +0.07(+1.52%)
Jul 24, 2003 4.678 4.817 4.540 4.709 54,095 +0.01(+0.15%)
Jul 23, 2003 4.710 4.710 4.685 4.702 11,211 -0.06(-1.24%)
Jul 22, 2003 4.554 4.763 4.551 4.761 8,969 +0.20(+4.46%)
Jul 21, 2003 4.613 4.722 4.558 4.558 21,582 -0.08(-1.69%)
Jul 18, 2003 4.645 4.658 4.626 4.636 4,484 -0.01(-0.19%)
Jul 17, 2003 4.665 4.692 4.617 4.645 13,734 +0.00(+0.08%)
Jul 16, 2003 4.620 4.642 4.614 4.642 8,408 +0.02(+0.46%)
Jul 15, 2003 4.620 4.638 4.608 4.620 10,090 +0.02(+0.54%)
Jul 14, 2003 4.547 4.595 4.535 4.595 55,496 +0.05(+1.02%)
Jul 11, 2003 4.479 4.549 4.479 4.549 3,363 +0.02(+0.50%)
Jul 10, 2003 4.547 4.549 4.451 4.526 19,900 -0.02(-0.46%)
Jul 09, 2003 4.549 4.549 4.478 4.547 20,741 +0.01(+0.32%)
Jul 08, 2003 4.503 4.549 4.503 4.533 28,589 -0.02(-0.35%)
Jul 07, 2003 4.585 4.585 4.533 4.549 8,408 +0.05(+1.19%)
Jul 03, 2003 4.474 4.567 4.474 4.495 3,363 -0.04(-0.94%)
Jul 02, 2003 4.585 4.601 4.508 4.538 148,271 -0.03(-0.62%)
Jul 01, 2003 4.533 4.567 4.501 4.567 42,883 +0.03(+0.67%)
Jun 30, 2003 4.549 4.549 4.481 4.536 81,563 +0.02(+0.47%)
Jun 27, 2003 4.567 4.567 4.515 4.515 8,688 -0.05(-1.13%)
Jun 26, 2003 4.526 4.567 4.522 4.567 21,021 +0.02(+0.35%)
Jun 25, 2003 4.579 4.579 4.522 4.551 38,959 -0.02(-0.35%)
Jun 24, 2003 4.588 4.638 4.547 4.567 32,793 -0.02(-0.43%)
Jun 23, 2003 4.597 4.597 4.463 4.586 16,536 -0.02(-0.39%)
Jun 20, 2003 4.627 4.627 4.588 4.604 10,650 -0.02(-0.50%)
Jun 19, 2003 4.627 4.629 4.611 4.627 9,249 +0.00(+0.00%)
Jun 18, 2003 4.606 4.629 4.606 4.627 21,021 -0.00(-0.04%)
Jun 17, 2003 4.605 4.629 4.602 4.629 16,817 +0.02(+0.54%)
Jun 16, 2003 4.620 4.636 4.604 4.604 28,589 -0.03(-0.73%)
Jun 13, 2003 4.602 4.638 4.592 4.638 31,672 +0.02(+0.39%)
Jun 12, 2003 4.636 4.636 4.576 4.620 37,838 -0.02(-0.35%)
Jun 11, 2003 4.504 4.638 4.499 4.636 28,869 +0.12(+2.73%)
Jun 10, 2003 4.611 4.611 4.281 4.513 66,427 -0.10(-2.13%)
Jun 09, 2003 4.615 4.613 4.611 4.611 2,242 -0.00(-0.08%)
Jun 06, 2003 4.636 4.652 4.565 4.615 26,627 +0.05(+1.13%)
Jun 05, 2003 4.558 4.563 4.549 4.563 4,204 +0.01(+0.31%)
Jun 04, 2003 4.478 4.558 4.460 4.549 63,905 +0.06(+1.23%)
Jun 03, 2003 4.495 4.495 4.478 4.494 16,817 +0.02(+0.36%)
Jun 02, 2003 4.467 4.495 4.444 4.478 234,879 +0.03(+0.60%)
May 30, 2003 4.321 4.467 4.321 4.451 22,422 +0.13(+3.01%)
May 29, 2003 4.422 4.470 4.317 4.321 15,135 -0.11(-2.50%)
May 28, 2003 4.437 4.469 4.410 4.431 13,734 -0.01(-0.32%)
May 27, 2003 4.290 4.445 4.283 4.445 9,529 +0.08(+1.84%)
May 23, 2003 4.281 4.365 4.281 4.365 3,083 +0.04(+0.99%)
May 22, 2003 4.406 4.429 4.322 4.322 40,080 -0.08(-1.90%)
May 21, 2003 4.374 4.415 4.374 4.406 17,097 -0.02(-0.44%)
May 20, 2003 4.440 4.440 4.371 4.426 12,052 -0.00(-0.08%)
May 19, 2003 4.447 4.469 4.397 4.429 51,292 -0.06(-1.27%)
May 16, 2003 4.442 4.513 4.415 4.486 56,337 +0.01(+0.32%)
May 15, 2003 4.499 4.540 4.472 4.472 114,636 -0.01(-0.12%)
May 14, 2003 4.495 4.499 4.478 4.478 13,173 -0.02(-0.40%)
May 13, 2003 4.460 4.495 4.460 4.495 12,332 +0.04(+0.80%)
May 12, 2003 4.451 4.460 4.442 4.460 67,548 +0.00(+0.00%)
May 09, 2003 4.419 4.460 4.419 4.460 10,650 +0.07(+1.50%)
May 08, 2003 4.397 4.408 4.312 4.394 109,311 -0.00(-0.08%)
May 07, 2003 4.363 4.433 4.269 4.397 38,679 +0.08(+1.78%)
May 06, 2003 4.317 4.360 4.242 4.321 63,905 -0.01(-0.33%)
May 05, 2003 4.272 4.344 4.183 4.335 52,974 -0.10(-2.17%)
May 02, 2003 4.353 4.453 4.271 4.431 110,712 +0.13(+3.07%)
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.