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

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
Jul 31, 2008 7.000 7.300 7.000 7.240 23,550 +0.29(+4.20%)
Jul 30, 2008 6.990 7.080 6.948 6.948 8,390 +0.05(+0.70%)
Jul 29, 2008 6.900 7.000 6.860 6.900 11,646 +0.03(+0.44%)
Jul 28, 2008 6.890 6.950 6.850 6.870 12,437 +0.03(+0.44%)
Jul 25, 2008 6.860 6.960 6.800 6.840 11,385 -0.11(-1.58%)
Jul 24, 2008 6.750 7.020 6.750 6.950 54,550 +0.25(+3.73%)
Jul 23, 2008 6.790 6.950 6.620 6.700 12,965 -0.11(-1.62%)
Jul 22, 2008 6.849 6.920 6.750 6.810 14,500 +0.06(+0.89%)
Jul 21, 2008 6.340 6.850 6.340 6.750 23,439 +0.35(+5.47%)
Jul 18, 2008 6.450 6.600 6.340 6.400 14,185 +0.07(+1.11%)
Jul 17, 2008 6.531 6.650 6.250 6.330 31,980 -0.20(-3.06%)
Jul 16, 2008 6.450 6.600 6.450 6.530 10,200 +0.14(+2.19%)
Jul 15, 2008 6.580 6.600 6.240 6.390 26,615 -0.19(-2.89%)
Jul 14, 2008 6.860 6.860 6.500 6.580 6,937 -0.14(-2.08%)
Jul 11, 2008 6.770 6.860 6.640 6.720 13,598 +0.08(+1.20%)
Jul 10, 2008 6.790 6.910 6.620 6.640 20,300 -0.11(-1.63%)
Jul 09, 2008 7.090 7.250 6.750 6.750 58,806 -0.40(-5.59%)
Jul 08, 2008 7.250 7.400 7.000 7.150 69,680 -0.09(-1.24%)
Jul 07, 2008 7.340 7.420 7.220 7.240 46,670 -0.09(-1.23%)
Jul 04, 2008 7.180 7.350 7.150 7.330 12,837 +0.00(+0.00%)
Jul 03, 2008 7.180 7.350 7.150 7.330 12,837 +0.28(+3.97%)
Jul 02, 2008 7.300 7.300 7.000 7.050 92,678 -0.20(-2.76%)
Jul 01, 2008 7.290 7.300 7.250 7.250 33,967 -0.01(-0.14%)
Jun 30, 2008 7.400 7.400 7.200 7.260 46,847 -0.24(-3.20%)
Jun 27, 2008 7.250 7.500 7.190 7.500 58,327 +0.31(+4.31%)
Jun 26, 2008 7.146 7.200 7.050 7.190 23,732 +0.07(+0.98%)
Jun 25, 2008 7.250 7.300 7.120 7.120 38,652 -0.08(-1.18%)
Jun 24, 2008 7.290 7.350 7.180 7.205 42,949 -0.21(-2.90%)
Jun 23, 2008 7.170 7.470 6.930 7.420 37,114 +0.36(+5.10%)
Jun 20, 2008 7.540 7.550 7.000 7.060 50,507 -0.01(-0.14%)
Jun 19, 2008 7.400 7.400 7.000 7.070 50,683 -0.40(-5.35%)
Jun 18, 2008 7.640 7.750 7.250 7.470 52,010 -0.10(-1.32%)
Jun 17, 2008 7.230 7.650 7.170 7.570 130,157 +0.48(+6.77%)
Jun 16, 2008 7.000 7.200 6.900 7.090 113,024 +0.24(+3.50%)
Jun 13, 2008 6.860 7.230 6.620 6.850 188,560 -0.05(-0.72%)
Jun 12, 2008 6.990 7.450 6.330 6.900 178,752 +0.12(+1.77%)
Jun 11, 2008 5.900 6.820 5.900 6.780 179,639 +0.93(+15.90%)
Jun 10, 2008 5.575 5.850 4.660 5.850 295,063 +1.48(+33.86%)
Jun 09, 2008 4.450 4.600 4.370 4.370 22,274 -0.24(-5.21%)
Jun 06, 2008 4.460 4.850 4.320 4.610 16,394 +0.15(+3.36%)
Jun 05, 2008 4.550 4.670 4.200 4.460 28,870 -0.19(-4.09%)
Jun 04, 2008 4.710 4.710 4.560 4.650 2,000 -0.05(-1.06%)
Jun 03, 2008 4.767 4.767 4.650 4.700 8,619 +0.00(+0.00%)
Jun 02, 2008 4.780 5.040 4.630 4.700 3,840 +0.04(+0.86%)
May 30, 2008 5.010 5.010 4.660 4.660 4,609 +0.01(+0.22%)
May 29, 2008 4.790 5.150 4.650 4.650 11,015 -0.08(-1.69%)
May 28, 2008 4.680 4.810 4.680 4.730 2,650 -0.06(-1.25%)
May 27, 2008 4.810 4.920 4.550 4.790 10,029 -0.09(-1.84%)
May 26, 2008 5.020 5.200 4.880 4.880 5,497 +0.00(+0.00%)
May 23, 2008 5.020 5.200 4.880 4.880 5,497 +0.00(+0.00%)
May 22, 2008 5.030 5.030 4.870 4.880 14,100 -0.23(-4.50%)
May 21, 2008 4.830 5.690 4.790 5.110 5,200 +0.26(+5.36%)
May 20, 2008 5.040 5.040 4.850 4.850 6,050 -0.20(-3.96%)
May 19, 2008 5.090 5.090 4.710 5.050 15,950 -0.03(-0.59%)
May 16, 2008 5.260 5.730 5.010 5.080 20,905 -0.01(-0.20%)
May 15, 2008 5.120 5.190 4.850 5.090 26,750 -0.16(-3.05%)
May 14, 2008 4.970 5.300 4.970 5.250 18,706 +0.28(+5.63%)
May 13, 2008 4.900 4.990 4.900 4.970 2,600 +0.05(+1.02%)
May 12, 2008 5.020 5.030 4.920 4.920 1,200 -0.16(-3.15%)
May 09, 2008 5.060 5.090 5.060 5.080 600 +0.09(+1.80%)
May 08, 2008 5.000 5.240 4.940 4.990 17,535 +0.07(+1.42%)
May 07, 2008 4.940 4.990 4.870 4.920 700 +0.07(+1.44%)
May 06, 2008 4.760 4.980 4.760 4.850 2,600 +0.14(+2.97%)
May 05, 2008 4.690 4.970 4.610 4.710 8,765 -0.04(-0.84%)
May 02, 2008 4.800 4.800 4.750 4.750 3,037 -0.06(-1.25%)
May 01, 2008 4.870 4.870 4.800 4.810 1,841 -0.11(-2.24%)
Apr 30, 2008 4.900 4.920 4.830 4.920 18,400 +0.02(+0.41%)
Apr 29, 2008 5.040 5.040 4.830 4.900 18,969 -0.03(-0.61%)
Apr 28, 2008 4.940 4.940 4.840 4.930 15,653 -0.03(-0.60%)
Apr 25, 2008 5.000 5.070 4.950 4.960 13,229 -0.04(-0.80%)
Apr 24, 2008 5.000 5.000 4.980 5.000 10,020 +0.00(+0.00%)
Apr 23, 2008 5.070 5.070 4.970 5.000 11,854 -0.04(-0.79%)
Apr 22, 2008 5.160 5.160 5.000 5.040 15,500 -0.17(-3.26%)
Apr 21, 2008 5.160 5.210 4.930 5.210 22,600 +0.12(+2.36%)
Apr 18, 2008 5.010 5.090 5.010 5.090 1,200 +0.11(+2.21%)
Apr 17, 2008 4.890 4.980 4.840 4.980 1,399 +0.08(+1.63%)
Apr 16, 2008 5.130 5.130 4.900 4.900 900 +0.06(+1.24%)
Apr 15, 2008 4.880 5.190 4.840 4.840 3,134 -0.01(-0.21%)
Apr 14, 2008 5.000 5.076 4.850 4.850 8,476 -0.16(-3.19%)
Apr 11, 2008 5.030 5.050 4.880 5.010 20,500 -0.01(-0.20%)
Apr 10, 2008 5.020 5.040 5.000 5.020 3,383 -0.08(-1.57%)
Apr 09, 2008 5.060 5.200 5.000 5.100 3,574 +0.04(+0.79%)
Apr 08, 2008 5.060 5.060 5.060 5.060 1,500 -0.14(-2.69%)
Apr 07, 2008 5.420 5.470 5.110 5.200 8,033 +0.00(+0.00%)
Apr 04, 2008 5.200 5.200 5.200 5.200 500 +0.13(+2.56%)
Apr 03, 2008 5.060 5.150 5.060 5.070 1,642 -0.07(-1.36%)
Apr 02, 2008 5.050 5.160 5.050 5.140 3,803 +0.02(+0.39%)
Apr 01, 2008 5.150 5.150 5.120 5.120 1,100 +0.19(+3.85%)
Mar 31, 2008 5.170 5.170 4.860 4.930 15,660 -0.26(-5.01%)
Mar 28, 2008 5.450 5.450 5.190 5.190 700 -0.00(-0.00%)
Mar 27, 2008 5.090 5.990 5.090 5.190 12,619 +0.11(+2.17%)
Mar 26, 2008 5.170 5.200 5.062 5.080 12,255 +0.08(+1.60%)
Mar 25, 2008 5.300 5.300 4.960 5.000 24,726 -0.20(-3.85%)
Mar 24, 2008 5.150 5.540 5.110 5.200 18,788 +0.00(+0.00%)
Mar 21, 2008 5.180 5.250 5.116 5.200 6,136 +0.00(+0.00%)
Mar 20, 2008 5.180 5.250 5.116 5.200 6,136 +0.00(+0.00%)
Mar 19, 2008 5.250 5.250 5.190 5.200 5,937 -0.06(-1.14%)
Mar 18, 2008 5.850 5.850 5.260 5.260 20,737 -0.11(-2.05%)
Mar 17, 2008 5.610 5.620 5.350 5.370 8,346 -0.13(-2.36%)
Mar 14, 2008 5.550 5.550 5.400 5.500 6,515 +0.00(+0.00%)
Mar 13, 2008 5.650 5.650 5.500 5.500 4,643 -0.25(-4.35%)
Mar 12, 2008 5.750 5.750 5.750 5.750 6,675 -0.06(-1.03%)
Mar 11, 2008 5.250 5.810 5.250 5.810 19,130 +0.45(+8.40%)
Mar 10, 2008 5.950 6.000 4.650 5.360 31,543 -0.64(-10.67%)
Mar 07, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 06, 2008 6.150 6.150 5.900 6.000 8,026 -0.15(-2.44%)
Mar 05, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 04, 2008 6.160 6.160 6.150 6.150 3,699 +0.00(+0.00%)
Mar 03, 2008 6.150 6.150 6.150 6.150 5,400 -0.05(-0.81%)
Feb 29, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 28, 2008 6.240 6.280 6.190 6.200 900 -0.04(-0.64%)
Feb 27, 2008 6.390 6.390 6.240 6.240 692 +0.06(+0.97%)
Feb 26, 2008 6.320 6.320 6.150 6.180 6,880 -0.04(-0.64%)
Feb 25, 2008 6.250 6.300 6.220 6.220 700 +0.07(+1.14%)
Feb 22, 2008 6.190 6.230 6.150 6.150 8,100 -0.03(-0.49%)
Feb 21, 2008 6.200 6.200 6.120 6.180 4,623 +0.01(+0.10%)
Feb 20, 2008 6.350 6.410 6.120 6.174 6,841 +0.17(+2.90%)
Feb 19, 2008 6.450 6.530 5.855 6.000 13,151 -0.45(-6.98%)
Feb 18, 2008 6.660 6.870 6.450 6.450 7,253 +0.00(+0.00%)
Feb 15, 2008 6.660 6.870 6.450 6.450 7,253 -0.20(-3.01%)
Feb 14, 2008 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Feb 13, 2008 6.620 6.650 6.620 6.650 525 +0.00(+0.00%)
Feb 12, 2008 6.530 6.650 6.500 6.650 9,600 +0.10(+1.53%)
Feb 11, 2008 6.530 6.790 6.500 6.550 16,717 +0.05(+0.77%)
Feb 08, 2008 6.680 7.200 6.500 6.500 26,753 -0.38(-5.52%)
Feb 07, 2008 6.660 6.970 6.650 6.880 78,736 +0.17(+2.53%)
Feb 06, 2008 6.770 6.780 6.710 6.710 10,500 -0.10(-1.47%)
Feb 05, 2008 6.810 6.810 6.810 6.810 200 -0.05(-0.73%)
Feb 04, 2008 6.840 6.860 6.840 6.860 900 +0.10(+1.48%)
Feb 01, 2008 6.530 6.850 6.530 6.760 3,015 +0.00(+0.00%)
Jan 31, 2008 6.600 6.860 6.600 6.760 3,478 +0.19(+2.89%)
Jan 30, 2008 6.742 6.960 6.570 6.570 4,171 -0.22(-3.24%)
Jan 29, 2008 6.910 6.910 6.770 6.790 1,400 +0.02(+0.27%)
Jan 28, 2008 6.760 6.880 6.760 6.772 835 -0.02(-0.27%)
Jan 25, 2008 6.781 6.870 6.781 6.790 1,520 +0.02(+0.30%)
Jan 24, 2008 6.430 6.870 6.430 6.770 7,233 +0.47(+7.46%)
Jan 23, 2008 5.780 6.890 5.710 6.300 34,646 +0.31(+5.11%)
Jan 22, 2008 7.420 7.420 4.310 5.994 24,831 +0.09(+1.59%)
Jan 21, 2008 6.650 6.660 5.880 5.900 6,700 +0.00(+0.00%)
Jan 18, 2008 6.650 6.660 5.880 5.900 6,700 -0.77(-11.54%)
Jan 17, 2008 6.820 6.865 6.600 6.670 4,100 -0.07(-1.04%)
Jan 16, 2008 6.800 6.810 6.650 6.740 13,321 +0.06(+0.90%)
Jan 15, 2008 6.990 6.990 6.670 6.680 9,471 -0.15(-2.20%)
Jan 14, 2008 7.070 7.080 6.700 6.830 11,635 -0.25(-3.53%)
Jan 11, 2008 6.860 7.380 6.800 7.080 13,702 +0.39(+5.83%)
Jan 10, 2008 7.180 7.320 6.650 6.690 7,000 -0.23(-3.32%)
Jan 09, 2008 7.290 7.290 6.730 6.920 8,100 +0.26(+3.90%)
Jan 08, 2008 7.290 8.590 6.660 6.660 24,517 -0.02(-0.30%)
Jan 07, 2008 6.830 7.140 6.650 6.680 11,566 -0.19(-2.77%)
Jan 04, 2008 7.260 7.260 6.770 6.870 29,509 -0.37(-5.11%)
Jan 03, 2008 7.310 7.410 7.171 7.240 2,352 -0.05(-0.69%)
Jan 02, 2008 7.050 7.540 6.960 7.290 24,326 +0.34(+4.89%)
Jan 01, 2008 6.770 7.080 6.770 6.950 30,669 +0.00(+0.00%)
Dec 31, 2007 6.770 7.080 6.770 6.950 30,669 -0.05(-0.72%)
Dec 28, 2007 6.910 7.000 6.910 7.000 18,189 +0.05(+0.72%)
Dec 27, 2007 7.020 7.020 6.850 6.950 10,560 -0.01(-0.14%)
Dec 26, 2007 7.050 7.090 6.960 6.960 7,019 -0.04(-0.57%)
Dec 24, 2007 7.020 7.100 6.950 7.000 11,074 -0.01(-0.14%)
Dec 21, 2007 7.110 7.110 6.880 7.010 29,265 -0.09(-1.27%)
Dec 20, 2007 7.020 7.250 7.010 7.100 14,793 +0.02(+0.28%)
Dec 19, 2007 7.250 7.640 7.010 7.080 12,440 -0.01(-0.14%)
Dec 18, 2007 7.250 7.310 7.000 7.090 15,172 -0.15(-2.07%)
Dec 17, 2007 7.240 7.620 7.200 7.240 7,800 +0.04(+0.56%)
Dec 14, 2007 7.200 7.260 7.200 7.200 5,317 +0.01(+0.14%)
Dec 13, 2007 7.530 7.530 7.190 7.190 13,362 -0.33(-4.39%)
Dec 12, 2007 7.690 7.690 7.520 7.520 2,300 -0.08(-1.05%)
Dec 11, 2007 7.550 7.650 7.510 7.600 23,280 +0.08(+1.07%)
Dec 10, 2007 7.300 7.960 7.300 7.520 12,375 +0.19(+2.59%)
Dec 07, 2007 7.350 7.490 7.250 7.330 4,859 +0.07(+0.96%)
Dec 06, 2007 7.250 7.460 7.010 7.260 18,926 -0.05(-0.68%)
Dec 05, 2007 7.590 7.590 7.190 7.310 13,875 -0.19(-2.53%)
Dec 04, 2007 7.500 7.500 7.500 7.500 2,025 -0.02(-0.27%)
Dec 03, 2007 7.600 7.660 7.500 7.520 5,758 -0.08(-1.05%)
Nov 30, 2007 7.950 7.950 7.600 7.600 5,094 -0.19(-2.39%)
Nov 29, 2007 7.750 8.030 7.750 7.786 8,170 +0.04(+0.46%)
Nov 28, 2007 7.820 7.860 7.750 7.750 9,786 +0.00(+0.00%)
Nov 27, 2007 7.790 7.870 7.750 7.750 11,059 -0.07(-0.90%)
Nov 26, 2007 8.130 8.130 7.810 7.820 3,067 -0.16(-2.01%)
Nov 23, 2007 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Nov 21, 2007 8.190 8.190 7.850 7.980 4,600 +0.21(+2.70%)
Nov 20, 2007 8.030 8.030 7.770 7.770 11,385 -0.31(-3.84%)
Nov 19, 2007 8.160 8.160 8.080 8.080 5,816 -0.07(-0.86%)
Nov 16, 2007 8.470 8.470 8.040 8.150 15,654 -0.19(-2.28%)
Nov 15, 2007 8.340 8.340 8.300 8.340 4,340 -0.05(-0.60%)
Nov 14, 2007 8.300 8.390 8.300 8.390 1,592 +0.09(+1.08%)
Nov 13, 2007 8.260 8.390 8.230 8.300 8,161 -0.04(-0.48%)
Nov 12, 2007 8.135 8.400 8.135 8.340 20,930 +0.15(+1.83%)
Nov 09, 2007 8.100 8.260 8.000 8.190 18,386 +0.19(+2.37%)
Nov 08, 2007 8.030 8.030 7.800 8.000 14,133 -0.26(-3.15%)
Nov 07, 2007 8.420 8.460 8.250 8.260 13,465 -0.14(-1.67%)
Nov 06, 2007 8.400 8.400 8.400 8.400 2,000 +0.05(+0.60%)
Nov 05, 2007 8.410 8.460 8.310 8.350 12,969 +0.05(+0.60%)
Nov 02, 2007 8.800 8.920 8.300 8.300 18,301 -0.35(-4.05%)
Nov 01, 2007 8.640 8.650 8.450 8.650 4,263 -0.19(-2.10%)
Oct 31, 2007 8.320 8.940 8.270 8.835 26,413 +0.64(+7.75%)
Oct 30, 2007 8.790 8.790 8.150 8.200 29,040 -0.69(-7.76%)
Oct 29, 2007 8.080 8.940 8.080 8.890 30,032 +0.89(+11.13%)
Oct 26, 2007 8.210 8.470 8.000 8.000 33,831 -0.30(-3.61%)
Oct 25, 2007 7.800 8.480 7.800 8.300 165,383 +0.45(+5.73%)
Oct 24, 2007 7.830 7.860 7.750 7.850 143,540 +0.05(+0.64%)
Oct 23, 2007 7.850 7.850 7.790 7.800 6,000 -0.05(-0.64%)
Oct 22, 2007 7.930 8.010 7.750 7.850 16,900 +0.12(+1.55%)
Oct 19, 2007 7.970 7.970 7.730 7.730 18,273 -0.26(-3.25%)
Oct 18, 2007 8.070 8.070 7.990 7.990 2,295 +0.02(+0.25%)
Oct 17, 2007 7.970 8.000 7.970 7.970 2,010 +0.04(+0.50%)
Oct 16, 2007 7.990 8.100 7.800 7.930 23,430 -0.07(-0.88%)
Oct 15, 2007 8.020 8.020 7.950 8.000 74,051 +0.05(+0.63%)
Oct 12, 2007 7.920 7.990 7.900 7.950 5,248 -0.02(-0.25%)
Oct 11, 2007 7.930 8.050 7.930 7.970 8,035 +0.13(+1.66%)
Oct 10, 2007 8.040 8.040 7.840 7.840 8,417 -0.25(-3.09%)
Oct 09, 2007 8.150 8.170 8.090 8.090 2,675 -0.06(-0.74%)
Oct 08, 2007 8.070 8.200 8.070 8.150 10,318 +0.15(+1.88%)
Oct 05, 2007 8.060 8.060 7.900 8.000 9,069 +0.01(+0.09%)
Oct 04, 2007 7.900 8.007 7.900 7.992 8,339 -0.01(-0.09%)
Oct 03, 2007 8.081 8.081 7.990 8.000 3,340 -0.09(-1.11%)
Oct 02, 2007 8.000 8.090 8.000 8.090 5,843 +0.10(+1.25%)
Oct 01, 2007 8.000 8.000 7.920 7.990 8,420 -0.01(-0.12%)
Sep 28, 2007 8.010 8.010 7.810 8.000 11,670 -0.14(-1.76%)
Sep 27, 2007 8.030 8.150 8.000 8.143 2,007 +0.08(+1.04%)
Sep 26, 2007 8.050 8.160 8.050 8.060 5,040 +0.06(+0.75%)
Sep 25, 2007 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 24, 2007 7.850 8.000 7.850 8.000 2,325 +0.20(+2.56%)
Sep 21, 2007 7.960 7.960 7.800 7.800 20,263 -0.15(-1.92%)
Sep 20, 2007 7.950 7.952 7.950 7.952 200 +0.00(+0.03%)
Sep 19, 2007 8.000 8.000 7.920 7.950 4,190 -0.05(-0.62%)
Sep 18, 2007 8.000 8.000 8.000 8.000 1,000 +0.05(+0.63%)
Sep 17, 2007 7.990 8.160 7.920 7.950 6,180 -0.01(-0.13%)
Sep 14, 2007 7.910 7.960 7.910 7.960 1,616 -0.03(-0.38%)
Sep 13, 2007 7.950 7.990 7.950 7.990 1,100 -0.02(-0.25%)
Sep 12, 2007 7.950 8.070 7.950 8.010 6,845 +0.06(+0.75%)
Sep 11, 2007 8.010 8.060 7.950 7.950 8,452 -0.05(-0.62%)
Sep 10, 2007 8.030 8.030 8.000 8.000 8,673 -0.10(-1.23%)
Sep 07, 2007 8.050 8.160 8.050 8.100 2,300 +0.08(+1.00%)
Sep 06, 2007 8.040 8.040 8.020 8.020 1,300 -0.01(-0.12%)
Sep 05, 2007 8.000 8.050 8.000 8.030 18,258 -0.01(-0.12%)
Sep 04, 2007 8.000 8.040 8.000 8.040 1,918 -0.01(-0.12%)
Aug 31, 2007 8.090 8.090 8.050 8.050 1,500 +0.04(+0.50%)
Aug 30, 2007 8.160 8.160 8.010 8.010 4,925 -0.01(-0.12%)
Aug 29, 2007 8.170 8.170 8.000 8.020 3,499 -0.13(-1.60%)
Aug 28, 2007 8.100 8.190 8.090 8.150 4,875 +0.11(+1.37%)
Aug 27, 2007 8.040 8.120 8.000 8.040 6,016 -0.09(-1.11%)
Aug 24, 2007 8.100 8.130 8.100 8.130 4,172 -0.03(-0.37%)
Aug 23, 2007 8.116 8.170 8.090 8.160 1,805 +0.06(+0.74%)
Aug 22, 2007 8.090 8.150 8.080 8.100 2,494 +0.10(+1.25%)
Aug 21, 2007 8.440 8.440 7.950 8.000 15,110 -0.10(-1.23%)
Aug 20, 2007 8.010 8.150 7.980 8.100 7,445 +0.12(+1.50%)
Aug 17, 2007 7.770 8.040 7.770 7.980 14,355 +0.29(+3.77%)
Aug 16, 2007 8.010 8.010 7.250 7.690 14,026 -0.31(-3.87%)
Aug 15, 2007 8.060 8.060 8.000 8.000 1,100 -0.11(-1.36%)
Aug 14, 2007 8.090 8.110 8.030 8.110 5,362 +0.01(+0.12%)
Aug 13, 2007 8.250 8.250 8.100 8.100 14,800 -0.08(-0.98%)
Aug 10, 2007 8.300 8.310 8.090 8.180 11,993 -0.13(-1.56%)
Aug 09, 2007 8.500 8.540 8.310 8.310 10,055 -0.19(-2.24%)
Aug 08, 2007 8.390 8.500 8.390 8.500 8,425 +0.26(+3.16%)
Aug 07, 2007 8.130 8.240 8.130 8.240 3,750 +0.24(+3.00%)
Aug 06, 2007 7.950 8.000 7.900 8.000 10,616 +0.06(+0.76%)
Aug 03, 2007 7.940 8.110 7.900 7.940 12,580 +0.02(+0.25%)
Aug 02, 2007 7.980 8.050 7.920 7.920 251,273 -0.06(-0.75%)
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.