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

Cvb Financial Corp (NQ: CVBF )

16.54 +0.35 (+2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 29, 2005 6.229 6.302 6.137 6.272 314,345 +0.06(+1.00%)
Apr 28, 2005 6.210 6.316 6.203 6.210 287,638 -0.04(-0.70%)
Apr 27, 2005 6.210 6.305 6.174 6.254 452,961 +0.04(+0.65%)
Apr 26, 2005 6.404 6.492 6.214 6.214 301,409 -0.24(-3.79%)
Apr 25, 2005 6.283 6.510 6.265 6.459 215,011 +0.17(+2.73%)
Apr 22, 2005 6.437 6.466 6.203 6.287 308,664 -0.12(-1.83%)
Apr 21, 2005 6.360 6.506 6.356 6.404 251,752 +0.04(+0.69%)
Apr 20, 2005 6.572 6.572 6.356 6.360 181,289 -0.27(-4.02%)
Apr 19, 2005 6.561 6.656 6.440 6.627 230,518 +0.14(+2.14%)
Apr 18, 2005 6.444 6.561 6.360 6.488 244,617 +0.12(+1.95%)
Apr 15, 2005 6.528 6.594 6.356 6.364 188,193 -0.12(-1.86%)
Apr 14, 2005 6.539 6.608 6.484 6.484 214,155 -0.09(-1.39%)
Apr 13, 2005 6.791 6.828 6.572 6.576 163,025 -0.17(-2.54%)
Apr 12, 2005 6.667 6.817 6.576 6.747 262,233 +0.08(+1.21%)
Apr 11, 2005 6.616 6.703 6.495 6.667 203,131 +0.12(+1.78%)
Apr 08, 2005 6.729 6.729 6.535 6.550 145,004 -0.20(-2.92%)
Apr 07, 2005 6.652 6.787 6.627 6.747 133,036 +0.03(+0.49%)
Apr 06, 2005 6.645 6.769 6.645 6.714 162,830 +0.10(+1.55%)
Apr 05, 2005 6.484 6.667 6.484 6.612 170,733 +0.08(+1.17%)
Apr 04, 2005 6.404 6.605 6.389 6.535 163,922 +0.03(+0.45%)
Apr 01, 2005 6.667 6.755 6.400 6.506 162,775 -0.12(-1.82%)
Mar 31, 2005 6.831 6.882 6.524 6.627 428,083 -0.13(-1.95%)
Mar 30, 2005 6.561 6.762 6.502 6.758 210,434 +0.23(+3.58%)
Mar 29, 2005 6.532 6.594 6.437 6.524 371,857 +0.01(+0.11%)
Mar 28, 2005 6.513 6.546 6.484 6.517 151,591 +0.04(+0.62%)
Mar 24, 2005 6.492 6.576 6.459 6.477 149,430 +0.05(+0.74%)
Mar 23, 2005 6.411 6.484 6.411 6.429 215,942 -0.00(-0.06%)
Mar 22, 2005 6.649 6.784 6.411 6.433 183,711 -0.23(-3.51%)
Mar 21, 2005 6.751 6.809 6.587 6.667 153,413 +0.02(+0.33%)
Mar 18, 2005 6.784 6.835 6.634 6.645 461,344 -0.12(-1.83%)
Mar 17, 2005 6.773 6.846 6.681 6.769 148,381 +0.03(+0.38%)
Mar 16, 2005 6.806 6.839 6.740 6.744 123,801 -0.03(-0.43%)
Mar 15, 2005 6.904 6.988 6.766 6.773 182,583 -0.08(-1.12%)
Mar 14, 2005 6.776 6.923 6.776 6.850 154,885 +0.01(+0.11%)
Mar 11, 2005 6.857 6.864 6.780 6.842 131,034 -0.01(-0.21%)
Mar 10, 2005 6.839 6.992 6.795 6.857 234,585 -0.03(-0.48%)
Mar 09, 2005 6.996 6.996 6.857 6.890 115,634 -0.11(-1.51%)
Mar 08, 2005 7.113 7.113 6.992 6.996 159,210 -0.03(-0.36%)
Mar 07, 2005 7.175 7.175 6.959 7.021 291,280 -0.11(-1.59%)
Mar 04, 2005 7.036 7.211 6.941 7.134 208,744 +0.18(+2.52%)
Mar 03, 2005 7.050 7.080 6.941 6.959 134,041 +0.03(+0.47%)
Mar 02, 2005 6.919 7.109 6.904 6.926 116,519 -0.01(-0.11%)
Mar 01, 2005 6.846 6.988 6.831 6.934 179,830 +0.10(+1.50%)
Feb 28, 2005 6.977 7.061 6.758 6.831 229,966 -0.22(-3.06%)
Feb 25, 2005 6.784 7.047 6.784 7.047 179,760 +0.18(+2.55%)
Feb 24, 2005 6.791 6.890 6.663 6.871 120,882 +0.09(+1.35%)
Feb 23, 2005 6.762 6.831 6.674 6.780 266,972 +0.08(+1.14%)
Feb 22, 2005 6.955 6.966 6.674 6.703 248,756 -0.26(-3.67%)
Feb 18, 2005 7.010 7.047 6.941 6.959 162,624 +0.00(+0.00%)
Feb 17, 2005 7.039 7.149 6.941 6.959 132,431 -0.16(-2.31%)
Feb 16, 2005 7.032 7.175 6.985 7.124 140,455 +0.04(+0.52%)
Feb 15, 2005 7.050 7.156 6.963 7.087 159,788 -0.00(-0.05%)
Feb 14, 2005 7.240 7.240 7.036 7.091 111,485 -0.12(-1.72%)
Feb 11, 2005 7.069 7.237 6.948 7.215 167,107 +0.16(+2.33%)
Feb 10, 2005 7.036 7.138 6.915 7.050 134,450 +0.07(+0.94%)
Feb 09, 2005 7.218 7.229 6.941 6.985 210,561 -0.20(-2.85%)
Feb 08, 2005 7.270 7.299 7.171 7.189 191,334 -0.01(-0.10%)
Feb 07, 2005 7.306 7.346 7.175 7.197 471,441 -0.11(-1.50%)
Feb 04, 2005 7.076 7.306 7.076 7.306 216,654 +0.19(+2.67%)
Feb 03, 2005 7.138 7.138 7.036 7.116 196,927 +0.04(+0.57%)
Feb 02, 2005 7.080 7.098 6.970 7.076 136,154 +0.02(+0.26%)
Feb 01, 2005 7.211 7.211 6.992 7.058 248,771 -0.02(-0.31%)
Jan 31, 2005 6.904 7.105 6.904 7.080 187,390 +0.10(+1.47%)
Jan 28, 2005 6.908 7.014 6.882 6.977 185,520 -0.00(-0.05%)
Jan 27, 2005 6.945 7.076 6.901 6.981 146,421 +0.00(+0.05%)
Jan 26, 2005 6.945 7.029 6.868 6.977 252,969 -0.01(-0.16%)
Jan 25, 2005 7.061 7.061 6.868 6.988 187,885 +0.10(+1.49%)
Jan 24, 2005 7.050 7.102 6.850 6.886 308,351 -0.13(-1.82%)
Jan 21, 2005 6.959 7.032 6.733 7.014 338,289 +0.10(+1.48%)
Jan 20, 2005 7.098 7.102 6.901 6.912 263,275 -0.20(-2.80%)
Jan 19, 2005 7.270 7.288 7.102 7.111 245,254 -0.14(-1.94%)
Jan 18, 2005 7.372 7.372 7.171 7.251 421,594 -0.06(-0.80%)
Jan 14, 2005 7.350 7.350 7.138 7.310 357,436 +1.59(+27.88%)
Jan 13, 2005 5.845 5.854 5.693 5.716 167,986 -0.17(-2.86%)
Jan 12, 2005 5.917 5.917 5.749 5.885 156,771 +0.01(+0.12%)
Jan 11, 2005 5.857 5.952 5.775 5.878 195,128 -0.01(-0.20%)
Jan 10, 2005 5.889 5.995 5.845 5.889 243,238 +0.07(+1.21%)
Jan 07, 2005 6.034 6.034 5.819 5.819 310,146 -0.11(-1.78%)
Jan 06, 2005 5.931 6.018 5.924 5.924 300,330 -0.01(-0.20%)
Jan 05, 2005 6.135 6.135 5.936 5.936 585,971 -0.15(-2.53%)
Jan 04, 2005 6.263 6.282 6.072 6.090 373,966 -0.14(-2.18%)
Jan 03, 2005 6.198 6.322 6.154 6.226 284,984 +0.02(+0.26%)
Dec 31, 2004 6.348 6.348 6.196 6.210 297,283 -0.01(-0.15%)
Dec 30, 2004 6.261 6.294 6.212 6.219 127,563 -0.05(-0.78%)
Dec 29, 2004 6.320 6.348 6.268 6.268 122,636 -0.08(-1.25%)
Dec 28, 2004 6.170 6.348 6.170 6.348 177,658 +0.12(+1.99%)
Dec 27, 2004 6.338 6.338 6.196 6.224 107,580 -0.07(-1.15%)
Dec 23, 2004 6.313 6.329 6.240 6.296 80,480 -0.01(-0.15%)
Dec 22, 2004 6.296 6.310 6.240 6.306 151,105 +0.01(+0.22%)
Dec 21, 2004 6.186 6.291 6.186 6.291 176,289 +0.11(+1.82%)
Dec 20, 2004 6.291 6.334 6.144 6.179 273,741 -0.05(-0.79%)
Dec 17, 2004 6.175 6.247 6.170 6.228 245,272 +0.05(+0.76%)
Dec 16, 2004 6.273 6.289 6.128 6.182 277,300 -0.11(-1.71%)
Dec 15, 2004 6.231 6.289 6.182 6.289 188,881 +0.07(+1.20%)
Dec 14, 2004 6.168 6.238 6.142 6.214 182,311 +0.01(+0.11%)
Dec 13, 2004 6.182 6.207 6.123 6.207 148,367 +0.05(+0.80%)
Dec 10, 2004 6.067 6.170 6.018 6.158 236,512 +0.09(+1.50%)
Dec 09, 2004 6.072 6.093 5.962 6.067 216,529 -0.02(-0.27%)
Dec 08, 2004 6.048 6.086 6.006 6.083 287,976 +0.08(+1.32%)
Dec 07, 2004 6.154 6.156 5.976 6.004 456,600 -0.14(-2.25%)
Dec 06, 2004 6.313 6.313 6.128 6.142 310,970 -0.18(-2.78%)
Dec 03, 2004 6.464 6.493 6.317 6.317 158,496 -0.16(-2.53%)
Dec 02, 2004 6.544 6.546 6.453 6.481 226,384 -0.05(-0.72%)
Dec 01, 2004 6.455 6.530 6.352 6.528 314,529 +0.17(+2.72%)
Nov 30, 2004 6.266 6.486 6.196 6.355 395,282 +0.10(+1.53%)
Nov 29, 2004 6.182 6.266 6.074 6.259 210,507 +0.11(+1.83%)
Nov 26, 2004 6.081 6.158 6.081 6.147 96,630 +0.06(+1.00%)
Nov 24, 2004 6.090 6.149 6.060 6.086 202,568 -0.07(-1.21%)
Nov 23, 2004 6.114 6.191 6.060 6.161 178,479 +0.08(+1.39%)
Nov 22, 2004 6.037 6.205 6.037 6.076 303,579 +0.00(+0.04%)
Nov 19, 2004 6.058 6.144 6.039 6.074 143,166 -0.04(-0.65%)
Nov 18, 2004 6.184 6.184 6.079 6.114 131,943 -0.08(-1.32%)
Nov 17, 2004 6.210 6.348 6.151 6.196 214,887 +0.04(+0.68%)
Nov 16, 2004 6.315 6.317 6.154 6.154 215,708 -0.16(-2.52%)
Nov 15, 2004 6.432 6.432 6.270 6.313 185,596 -0.12(-1.89%)
Nov 12, 2004 6.280 6.434 6.268 6.434 110,317 +0.14(+2.15%)
Nov 11, 2004 6.259 6.341 6.259 6.298 152,474 -0.00(-0.07%)
Nov 10, 2004 6.266 6.371 6.231 6.303 160,412 +0.04(+0.67%)
Nov 09, 2004 6.128 6.263 6.072 6.261 264,708 +0.11(+1.75%)
Nov 08, 2004 6.320 6.320 6.140 6.154 217,077 -0.10(-1.57%)
Nov 05, 2004 6.313 6.385 6.210 6.252 357,506 +0.01(+0.11%)
Nov 04, 2004 6.009 6.308 5.966 6.245 414,444 +0.24(+4.05%)
Nov 03, 2004 5.903 6.004 5.880 6.002 307,137 +0.18(+3.01%)
Nov 02, 2004 5.833 5.903 5.786 5.826 319,730 -0.04(-0.64%)
Nov 01, 2004 5.796 5.871 5.786 5.864 283,596 +0.07(+1.13%)
Oct 29, 2004 5.812 5.845 5.782 5.798 251,294 +0.02(+0.28%)
Oct 28, 2004 5.733 5.815 5.721 5.782 200,652 -0.01(-0.16%)
Oct 27, 2004 5.490 5.793 5.490 5.791 381,595 +0.28(+5.09%)
Oct 26, 2004 5.403 5.511 5.324 5.511 228,026 +0.11(+2.03%)
Oct 25, 2004 5.274 5.401 5.258 5.401 260,054 +0.11(+2.12%)
Oct 22, 2004 5.377 5.415 5.260 5.288 147,272 -0.11(-2.08%)
Oct 21, 2004 5.298 5.401 5.296 5.401 311,517 +0.08(+1.54%)
Oct 20, 2004 5.270 5.326 5.209 5.319 71,172 +0.05(+0.89%)
Oct 19, 2004 5.349 5.382 5.272 5.272 116,066 -0.07(-1.40%)
Oct 18, 2004 5.291 5.387 5.260 5.347 103,200 +0.04(+0.84%)
Oct 15, 2004 5.235 5.387 5.218 5.303 176,289 +0.10(+1.93%)
Oct 14, 2004 5.296 5.296 5.202 5.202 78,837 -0.07(-1.29%)
Oct 13, 2004 5.424 5.447 5.270 5.270 121,814 -0.14(-2.59%)
Oct 12, 2004 5.352 5.419 5.312 5.410 73,910 +0.04(+0.70%)
Oct 11, 2004 5.345 5.377 5.286 5.373 92,250 +0.08(+1.55%)
Oct 08, 2004 5.258 5.377 5.256 5.291 96,630 -0.03(-0.53%)
Oct 07, 2004 5.431 5.433 5.307 5.319 95,262 -0.14(-2.57%)
Oct 06, 2004 5.382 5.471 5.331 5.459 99,368 +0.08(+1.57%)
Oct 05, 2004 5.417 5.447 5.335 5.375 75,826 -0.04(-0.73%)
Oct 04, 2004 5.398 5.459 5.342 5.415 79,111 +0.06(+1.05%)
Oct 01, 2004 5.237 5.389 5.181 5.359 214,065 +0.16(+3.15%)
Sep 30, 2004 5.214 5.307 5.160 5.195 142,893 -0.08(-1.51%)
Sep 29, 2004 5.160 5.274 5.158 5.274 140,429 +0.07(+1.35%)
Sep 28, 2004 5.193 5.279 5.141 5.204 269,635 +0.05(+0.91%)
Sep 27, 2004 5.148 5.235 5.080 5.158 176,837 -0.12(-2.26%)
Sep 24, 2004 5.331 5.331 5.277 5.277 70,625 +0.00(+0.09%)
Sep 23, 2004 5.359 5.382 5.239 5.272 113,055 -0.05(-0.88%)
Sep 22, 2004 5.424 5.471 5.303 5.319 171,088 -0.14(-2.65%)
Sep 21, 2004 5.452 5.466 5.403 5.464 101,284 +0.06(+1.17%)
Sep 20, 2004 5.471 5.471 5.340 5.401 113,602 -0.05(-0.90%)
Sep 17, 2004 5.473 5.555 5.321 5.450 338,618 -0.01(-0.21%)
Sep 16, 2004 5.380 5.464 5.380 5.462 225,836 +0.08(+1.57%)
Sep 15, 2004 5.457 5.457 5.331 5.377 203,663 +0.01(+0.17%)
Sep 14, 2004 5.340 5.368 5.296 5.368 121,814 -0.01(-0.17%)
Sep 13, 2004 5.373 5.431 5.335 5.377 119,351 +0.04(+0.66%)
Sep 10, 2004 5.277 5.377 5.230 5.342 114,150 -0.01(-0.17%)
Sep 09, 2004 5.179 5.389 5.179 5.352 279,216 +0.15(+2.92%)
Sep 08, 2004 5.167 5.256 5.151 5.200 209,686 -0.02(-0.31%)
Sep 07, 2004 5.188 5.258 5.148 5.216 180,669 +0.06(+1.09%)
Sep 03, 2004 5.162 5.200 5.127 5.160 156,306 +0.02(+0.32%)
Sep 02, 2004 5.118 5.167 5.085 5.144 186,965 +0.00(+0.00%)
Sep 01, 2004 5.083 5.242 5.073 5.144 506,695 +0.08(+1.52%)
Aug 31, 2004 5.076 5.090 5.024 5.066 222,004 +0.00(+0.00%)
Aug 30, 2004 5.029 5.073 5.020 5.066 167,529 +0.01(+0.28%)
Aug 27, 2004 5.008 5.083 5.008 5.052 137,691 +0.03(+0.51%)
Aug 26, 2004 5.050 5.050 5.006 5.027 139,881 -0.01(-0.28%)
Aug 25, 2004 4.978 5.045 4.959 5.041 211,328 +0.05(+0.94%)
Aug 24, 2004 5.024 5.027 4.910 4.994 334,238 +0.07(+1.47%)
Aug 23, 2004 4.979 5.015 4.903 4.921 99,915 -0.08(-1.54%)
Aug 20, 2004 4.957 5.003 4.912 4.999 199,557 +0.09(+1.86%)
Aug 19, 2004 4.924 4.959 4.870 4.907 110,591 -0.06(-1.18%)
Aug 18, 2004 4.800 4.966 4.798 4.966 476,310 +0.09(+1.87%)
Aug 17, 2004 4.875 4.886 4.798 4.875 686,543 +0.03(+0.53%)
Aug 16, 2004 4.847 4.851 4.790 4.849 281,953 +0.07(+1.47%)
Aug 13, 2004 4.842 4.844 4.746 4.779 137,965 +0.02(+0.44%)
Aug 12, 2004 4.793 4.819 4.718 4.758 158,496 -0.08(-1.74%)
Aug 11, 2004 4.800 4.872 4.748 4.842 286,333 -0.00(-0.10%)
Aug 10, 2004 4.767 4.856 4.723 4.847 382,964 +0.12(+2.62%)
Aug 09, 2004 4.793 4.865 4.723 4.723 168,624 -0.03(-0.69%)
Aug 06, 2004 4.678 4.830 4.678 4.755 268,814 -0.00(-0.05%)
Aug 05, 2004 4.800 4.816 4.758 4.758 104,569 -0.10(-1.98%)
Aug 04, 2004 4.769 4.896 4.734 4.854 166,161 +0.04(+0.78%)
Aug 03, 2004 4.837 4.868 4.772 4.816 240,071 -0.07(-1.34%)
Aug 02, 2004 4.823 4.882 4.793 4.882 97,178 +0.05(+1.06%)
Jul 30, 2004 4.881 4.910 4.830 4.830 93,345 -0.06(-1.24%)
Jul 29, 2004 4.816 4.905 4.816 4.891 151,379 +0.03(+0.67%)
Jul 28, 2004 4.798 4.903 4.795 4.858 174,373 -0.05(-0.95%)
Jul 27, 2004 4.793 4.907 4.793 4.905 334,238 +0.11(+2.29%)
Jul 26, 2004 4.828 4.886 4.776 4.795 273,467 -0.02(-0.34%)
Jul 23, 2004 4.865 5.008 4.807 4.812 114,971 -0.04(-0.87%)
Jul 22, 2004 4.957 5.020 4.821 4.854 204,484 -0.00(-0.10%)
Jul 21, 2004 4.947 5.027 4.858 4.858 235,417 -0.14(-2.81%)
Jul 20, 2004 4.919 5.027 4.910 4.999 167,529 +0.07(+1.38%)
Jul 19, 2004 4.945 4.973 4.886 4.931 107,306 +0.02(+0.43%)
Jul 16, 2004 4.980 5.045 4.908 4.910 246,914 -0.06(-1.27%)
Jul 15, 2004 5.050 5.050 4.933 4.973 122,362 -0.03(-0.56%)
Jul 14, 2004 4.992 5.045 4.961 5.001 162,054 -0.02(-0.33%)
Jul 13, 2004 4.945 5.052 4.945 5.017 79,932 -0.00(-0.05%)
Jul 12, 2004 5.010 5.059 4.957 5.020 137,965 +0.06(+1.27%)
Jul 09, 2004 4.957 5.013 4.928 4.957 115,518 +0.03(+0.66%)
Jul 08, 2004 4.924 5.066 4.912 4.924 133,859 -0.07(-1.36%)
Jul 07, 2004 4.928 5.073 4.928 4.992 110,044 +0.02(+0.47%)
Jul 06, 2004 4.999 5.034 4.957 4.968 124,552 -0.07(-1.30%)
Jul 02, 2004 4.942 5.048 4.942 5.034 70,351 +0.07(+1.32%)
Jul 01, 2004 5.120 5.120 4.924 4.968 166,434 -0.12(-2.30%)
Jun 30, 2004 5.120 5.120 5.038 5.085 217,624 -0.04(-0.87%)
Jun 29, 2004 5.024 5.132 5.008 5.130 376,668 +0.13(+2.57%)
Jun 28, 2004 4.910 5.027 4.910 5.001 172,183 -0.01(-0.19%)
Jun 25, 2004 4.931 5.027 4.891 5.010 729,247 +0.06(+1.23%)
Jun 24, 2004 5.027 5.036 4.949 4.949 157,401 -0.02(-0.38%)
Jun 23, 2004 4.861 5.020 4.854 4.968 231,037 -0.06(-1.16%)
Jun 22, 2004 4.968 5.029 4.933 5.027 117,708 +0.04(+0.80%)
Jun 21, 2004 4.938 5.059 4.891 4.987 137,144 -0.02(-0.42%)
Jun 18, 2004 4.863 5.064 4.840 5.008 402,126 +0.04(+0.75%)
Jun 17, 2004 5.024 5.045 4.933 4.971 78,837 -0.03(-0.65%)
Jun 16, 2004 4.968 5.017 4.947 5.003 126,468 +0.04(+0.90%)
Jun 15, 2004 4.865 5.010 4.851 4.959 933,184 +0.07(+1.48%)
Jun 14, 2004 5.059 5.059 4.882 4.886 192,714 -0.14(-2.70%)
Jun 10, 2004 5.001 5.069 5.001 5.022 185,049 +0.03(+0.51%)
Jun 09, 2004 5.041 5.115 4.987 4.996 115,245 -0.07(-1.43%)
Jun 08, 2004 5.041 5.097 4.961 5.069 105,116 -0.01(-0.28%)
Jun 07, 2004 5.006 5.090 4.964 5.083 225,289 +0.14(+2.89%)
Jun 04, 2004 4.942 4.957 4.847 4.940 145,356 +0.08(+1.73%)
Jun 03, 2004 4.912 4.942 4.851 4.856 108,127 -0.09(-1.89%)
Jun 02, 2004 4.947 4.968 4.907 4.949 156,853 +0.01(+0.24%)
Jun 01, 2004 4.833 4.938 4.830 4.938 104,569 +0.08(+1.64%)
May 28, 2004 4.882 4.933 4.858 4.858 80,206 -0.05(-0.95%)
May 27, 2004 4.851 4.942 4.851 4.905 153,295 +0.00(+0.05%)
May 26, 2004 4.786 4.921 4.762 4.903 267,171 +0.10(+1.99%)
May 25, 2004 4.699 4.816 4.690 4.807 251,568 +0.09(+1.93%)
May 24, 2004 4.744 4.744 4.653 4.716 128,384 +0.06(+1.20%)
May 21, 2004 4.702 4.760 4.645 4.660 161,233 -0.01(-0.25%)
May 20, 2004 4.711 4.732 4.653 4.671 176,837 -0.01(-0.25%)
May 19, 2004 4.798 4.830 4.676 4.683 126,742 -0.05(-1.09%)
May 18, 2004 4.688 4.741 4.688 4.734 59,949 +0.06(+1.35%)
May 17, 2004 4.639 4.744 4.582 4.671 152,747 -0.02(-0.35%)
May 14, 2004 4.753 4.790 4.622 4.688 150,010 -0.01(-0.20%)
May 13, 2004 4.746 4.776 4.678 4.697 75,005 -0.05(-1.03%)
May 12, 2004 4.657 4.746 4.571 4.746 224,468 +0.03(+0.59%)
May 11, 2004 4.732 4.751 4.613 4.718 139,881 +0.12(+2.70%)
May 10, 2004 4.617 4.709 4.582 4.594 164,792 -0.05(-1.01%)
May 07, 2004 4.807 4.886 4.610 4.641 179,574 -0.26(-5.30%)
May 06, 2004 4.823 4.900 4.758 4.900 133,312 +0.03(+0.62%)
May 05, 2004 4.767 4.973 4.767 4.870 79,658 +0.01(+0.29%)
May 04, 2004 4.807 4.928 4.772 4.856 134,954 +0.03(+0.53%)
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.