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

Trico Bancshares (NQ: TCBK )

35.96 -0.64 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 29, 2008 12.02 12.13 11.61 11.73 32,129 -0.46(-3.80%)
Aug 28, 2008 12.07 12.45 11.47 12.19 56,309 +0.23(+1.91%)
Aug 27, 2008 11.41 12.20 10.95 11.97 40,372 +0.52(+4.55%)
Aug 26, 2008 11.34 11.57 10.95 11.45 24,222 +0.08(+0.69%)
Aug 25, 2008 12.27 12.34 11.30 11.37 30,157 -0.98(-7.92%)
Aug 22, 2008 11.92 12.41 11.70 12.34 25,611 +0.66(+5.68%)
Aug 21, 2008 11.33 11.84 11.33 11.68 29,543 +0.11(+0.99%)
Aug 20, 2008 11.72 12.17 11.25 11.57 51,020 -0.08(-0.67%)
Aug 19, 2008 11.90 11.90 11.47 11.65 61,406 -0.47(-3.89%)
Aug 18, 2008 12.49 12.49 11.92 12.12 47,841 -0.38(-3.03%)
Aug 15, 2008 12.94 13.21 12.14 12.49 116,022 -0.24(-1.85%)
Aug 14, 2008 12.29 12.98 12.01 12.73 51,370 +0.32(+2.59%)
Aug 13, 2008 12.69 12.82 12.34 12.41 82,782 -0.39(-3.07%)
Aug 12, 2008 12.77 13.04 12.50 12.80 112,927 -0.14(-1.05%)
Aug 11, 2008 12.04 13.15 11.92 12.94 100,717 +0.88(+7.34%)
Aug 08, 2008 11.64 12.16 11.45 12.05 66,455 +0.46(+4.00%)
Aug 07, 2008 11.80 12.05 11.32 11.59 94,288 -0.36(-2.99%)
Aug 06, 2008 11.24 12.02 11.16 11.95 76,157 +0.62(+5.48%)
Aug 05, 2008 10.46 11.38 10.46 11.32 79,489 +1.07(+10.44%)
Aug 04, 2008 10.72 11.20 10.25 10.25 80,632 -0.56(-5.15%)
Aug 01, 2008 10.85 11.25 10.40 10.81 56,647 +0.05(+0.46%)
Jul 31, 2008 10.71 11.37 10.36 10.76 118,658 -0.17(-1.57%)
Jul 30, 2008 9.983 11.06 9.954 10.93 113,312 +0.98(+9.90%)
Jul 29, 2008 9.947 9.976 8.441 9.947 49,030 +1.50(+17.74%)
Jul 28, 2008 9.976 9.990 8.334 8.449 98,213 -1.58(-15.79%)
Jul 25, 2008 9.455 10.15 9.176 10.03 129,930 +0.56(+5.95%)
Jul 24, 2008 9.954 9.954 9.426 9.469 37,373 -0.29(-2.93%)
Jul 23, 2008 9.633 10.70 9.501 9.754 124,441 +0.16(+1.64%)
Jul 22, 2008 8.477 9.647 8.085 9.597 62,680 +1.06(+12.46%)
Jul 21, 2008 8.270 8.991 8.149 8.534 125,384 +0.29(+3.55%)
Jul 18, 2008 8.698 8.698 8.142 8.242 59,155 -0.51(-5.87%)
Jul 17, 2008 8.163 9.191 8.163 8.755 138,948 +0.74(+9.26%)
Jul 16, 2008 7.200 8.199 6.907 8.013 106,751 +0.83(+11.52%)
Jul 15, 2008 7.157 7.749 6.814 7.186 87,170 -0.02(-0.30%)
Jul 14, 2008 7.835 7.835 7.171 7.207 51,412 -0.52(-6.74%)
Jul 11, 2008 7.250 7.735 6.979 7.728 82,524 +0.40(+5.45%)
Jul 10, 2008 7.421 7.421 7.186 7.328 76,903 -0.09(-1.15%)
Jul 09, 2008 7.721 7.721 7.378 7.414 78,897 -0.34(-4.42%)
Jul 08, 2008 7.157 7.756 6.964 7.756 94,718 +0.63(+8.81%)
Jul 07, 2008 7.450 7.450 6.971 7.128 167,659 -0.16(-2.15%)
Jul 04, 2008 7.186 7.675 7.171 7.285 64,468 +0.00(+0.00%)
Jul 03, 2008 7.186 7.675 7.171 7.285 64,468 +0.13(+1.79%)
Jul 02, 2008 7.728 7.728 6.982 7.157 144,766 -0.48(-6.26%)
Jul 01, 2008 7.778 7.878 7.471 7.635 116,373 -0.18(-2.28%)
Jun 30, 2008 8.434 8.541 7.813 7.813 137,324 -0.63(-7.44%)
Jun 27, 2008 9.276 9.340 8.437 8.441 473,462 -0.83(-9.00%)
Jun 26, 2008 9.769 9.769 9.276 9.276 44,924 -0.64(-6.41%)
Jun 25, 2008 9.576 10.01 9.576 9.911 62,034 +0.38(+3.97%)
Jun 24, 2008 9.476 9.640 9.148 9.533 39,430 -0.05(-0.52%)
Jun 23, 2008 9.990 9.990 9.576 9.583 44,840 -0.37(-3.73%)
Jun 20, 2008 10.15 10.38 9.719 9.954 159,315 -0.26(-2.52%)
Jun 19, 2008 10.48 10.48 10.07 10.21 67,928 -0.31(-2.92%)
Jun 18, 2008 10.72 10.78 10.32 10.52 51,019 -0.26(-2.45%)
Jun 17, 2008 11.24 11.24 10.75 10.78 45,769 -0.43(-3.82%)
Jun 16, 2008 11.02 11.21 10.81 11.21 27,208 +0.16(+1.49%)
Jun 13, 2008 11.08 11.17 10.77 11.05 45,515 +0.10(+0.91%)
Jun 12, 2008 10.78 11.00 10.73 10.95 49,366 +0.21(+1.93%)
Jun 11, 2008 10.99 10.99 10.67 10.74 42,824 -0.31(-2.84%)
Jun 10, 2008 10.90 11.10 10.67 11.05 22,321 +0.14(+1.24%)
Jun 09, 2008 11.44 11.44 10.65 10.92 36,313 -0.47(-4.14%)
Jun 06, 2008 11.77 11.77 11.26 11.39 55,205 -0.65(-5.39%)
Jun 05, 2008 11.64 12.04 11.58 12.04 44,758 +0.39(+3.31%)
Jun 04, 2008 11.39 12.00 11.32 11.65 56,106 +0.19(+1.68%)
Jun 03, 2008 11.65 11.67 11.37 11.46 37,278 -0.12(-1.05%)
Jun 02, 2008 11.73 11.85 11.45 11.58 61,783 -0.18(-1.52%)
May 30, 2008 11.77 11.79 11.57 11.76 89,719 +0.00(+0.00%)
May 29, 2008 11.37 11.89 11.37 11.76 54,362 +0.35(+3.06%)
May 28, 2008 11.40 11.45 10.88 11.41 32,045 +0.03(+0.25%)
May 27, 2008 11.07 11.38 10.94 11.38 46,496 +0.34(+3.10%)
May 26, 2008 11.28 11.30 10.75 11.04 46,116 +0.00(+0.00%)
May 23, 2008 11.28 11.30 10.75 11.04 46,116 -0.32(-2.83%)
May 22, 2008 10.79 11.36 10.79 11.36 75,817 +0.63(+5.92%)
May 21, 2008 11.02 11.33 10.71 10.72 167,121 -0.26(-2.40%)
May 20, 2008 11.32 11.32 10.92 10.99 204,380 -0.40(-3.51%)
May 19, 2008 11.40 11.47 11.24 11.39 83,446 -0.04(-0.37%)
May 16, 2008 11.70 11.70 11.20 11.43 87,390 -0.19(-1.60%)
May 15, 2008 11.36 11.68 11.04 11.62 35,243 +0.24(+2.13%)
May 14, 2008 11.33 11.55 11.28 11.37 58,021 +0.06(+0.50%)
May 13, 2008 11.25 11.37 10.97 11.32 99,678 +0.10(+0.89%)
May 12, 2008 10.91 11.38 10.91 11.22 98,272 +0.35(+3.22%)
May 09, 2008 11.05 11.27 10.60 10.87 57,280 -0.18(-1.62%)
May 08, 2008 11.51 11.81 10.87 11.05 105,478 -0.44(-3.85%)
May 07, 2008 12.09 12.09 11.41 11.49 88,369 -0.61(-5.01%)
May 06, 2008 12.21 12.24 11.94 12.09 79,187 -0.18(-1.45%)
May 05, 2008 12.19 12.38 12.12 12.27 208,072 -0.08(-0.64%)
May 02, 2008 12.72 12.72 12.24 12.35 44,039 -0.19(-1.54%)
May 01, 2008 12.15 12.64 12.15 12.54 52,547 +0.41(+3.35%)
Apr 30, 2008 11.98 12.44 11.98 12.14 64,573 +0.17(+1.43%)
Apr 29, 2008 12.44 12.64 11.94 11.97 52,982 -0.42(-3.40%)
Apr 28, 2008 12.25 12.78 12.25 12.39 80,492 +0.10(+0.81%)
Apr 25, 2008 12.21 12.52 11.87 12.29 136,764 -0.07(-0.58%)
Apr 24, 2008 12.09 12.54 11.88 12.36 63,296 +0.39(+3.28%)
Apr 23, 2008 12.37 12.49 11.77 11.97 61,497 -0.37(-3.01%)
Apr 22, 2008 12.62 12.79 11.90 12.34 87,520 -0.50(-3.89%)
Apr 21, 2008 13.11 13.14 12.67 12.84 65,774 -0.39(-2.97%)
Apr 18, 2008 13.09 13.29 12.97 13.23 93,740 +0.38(+2.94%)
Apr 17, 2008 12.97 13.07 12.54 12.85 62,584 -0.14(-1.10%)
Apr 16, 2008 12.44 12.99 12.29 12.99 106,057 +0.61(+4.90%)
Apr 15, 2008 11.80 12.40 11.73 12.39 60,236 +0.65(+5.53%)
Apr 14, 2008 11.77 12.09 11.56 11.74 46,880 -0.06(-0.54%)
Apr 11, 2008 11.97 12.08 11.72 11.80 35,585 -0.29(-2.42%)
Apr 10, 2008 12.08 12.33 11.99 12.09 34,445 -0.04(-0.29%)
Apr 09, 2008 12.31 12.38 11.89 12.13 62,191 -0.16(-1.33%)
Apr 08, 2008 12.17 12.40 12.17 12.29 37,813 -0.01(-0.06%)
Apr 07, 2008 12.44 12.56 12.25 12.30 38,589 -0.09(-0.75%)
Apr 04, 2008 12.62 12.87 12.24 12.39 24,041 -0.19(-1.47%)
Apr 03, 2008 12.12 12.79 11.73 12.58 52,350 -0.17(-1.34%)
Apr 02, 2008 12.98 12.99 12.44 12.75 64,249 -0.26(-1.97%)
Apr 01, 2008 12.55 13.02 12.34 13.01 149,034 +0.66(+5.32%)
Mar 31, 2008 12.66 12.76 12.07 12.35 100,483 -0.24(-1.87%)
Mar 28, 2008 13.00 13.00 12.50 12.59 69,460 -0.37(-2.86%)
Mar 27, 2008 13.27 13.31 12.84 12.96 32,741 -0.25(-1.89%)
Mar 26, 2008 13.31 13.31 12.94 13.21 47,996 -0.14(-1.02%)
Mar 25, 2008 13.41 13.41 12.84 13.34 87,924 -0.04(-0.32%)
Mar 24, 2008 13.14 13.73 13.02 13.39 54,481 +0.30(+2.29%)
Mar 21, 2008 12.50 13.09 12.05 13.09 283,318 +0.00(+0.00%)
Mar 20, 2008 12.50 13.09 12.05 13.09 283,318 +0.75(+6.07%)
Mar 19, 2008 12.74 12.74 12.34 12.34 78,324 -0.38(-2.97%)
Mar 18, 2008 12.34 12.72 12.14 12.72 87,924 +0.69(+5.69%)
Mar 17, 2008 11.67 12.39 11.67 12.03 46,334 +0.04(+0.30%)
Mar 14, 2008 12.42 12.42 11.96 11.99 113,577 -0.30(-2.44%)
Mar 13, 2008 11.76 12.54 11.62 12.29 68,336 +0.37(+3.11%)
Mar 12, 2008 12.39 12.49 11.90 11.92 69,189 -0.43(-3.47%)
Mar 11, 2008 11.74 12.35 11.62 12.35 73,472 +0.93(+8.19%)
Mar 10, 2008 11.47 11.52 11.35 11.42 77,071 -0.05(-0.44%)
Mar 07, 2008 11.14 11.69 11.14 11.47 142,976 +0.22(+1.97%)
Mar 06, 2008 11.42 11.56 11.22 11.25 115,809 -0.23(-1.99%)
Mar 05, 2008 11.76 11.76 11.39 11.47 100,227 -0.25(-2.13%)
Mar 04, 2008 11.75 11.82 11.47 11.72 98,828 -0.17(-1.44%)
Mar 03, 2008 12.07 12.07 11.63 11.89 127,322 -0.14(-1.19%)
Feb 29, 2008 12.02 12.33 11.95 12.04 105,395 -0.14(-1.17%)
Feb 28, 2008 12.40 12.58 12.13 12.18 162,031 -0.30(-2.40%)
Feb 27, 2008 12.66 12.94 12.42 12.48 54,076 -0.33(-2.56%)
Feb 26, 2008 12.69 13.10 12.64 12.81 67,820 +0.01(+0.06%)
Feb 25, 2008 12.50 12.83 12.14 12.80 68,950 +0.33(+2.63%)
Feb 22, 2008 12.34 12.50 12.01 12.47 94,160 +0.17(+1.39%)
Feb 21, 2008 12.54 12.63 12.30 12.30 90,812 -0.13(-1.03%)
Feb 20, 2008 12.24 12.57 12.17 12.43 231,325 +0.12(+0.99%)
Feb 19, 2008 12.40 12.52 12.17 12.31 90,141 +0.04(+0.35%)
Feb 18, 2008 12.20 12.38 12.13 12.27 93,535 +0.00(+0.00%)
Feb 15, 2008 12.20 12.38 12.13 12.27 93,535 +0.00(+0.00%)
Feb 14, 2008 12.69 12.69 12.25 12.27 70,367 -0.36(-2.88%)
Feb 13, 2008 12.54 12.81 12.52 12.63 70,809 +0.09(+0.74%)
Feb 12, 2008 12.45 12.62 12.32 12.54 132,816 +0.12(+0.98%)
Feb 11, 2008 12.34 12.51 12.28 12.42 88,390 +0.07(+0.58%)
Feb 08, 2008 12.41 12.49 12.27 12.34 109,216 -0.14(-1.14%)
Feb 07, 2008 12.13 12.54 12.13 12.49 137,879 +0.32(+2.64%)
Feb 06, 2008 12.49 12.67 12.14 12.17 299,375 -0.25(-2.01%)
Feb 05, 2008 12.26 12.54 12.26 12.42 321,898 -0.14(-1.14%)
Feb 04, 2008 12.83 12.83 12.22 12.56 115,151 -0.36(-2.76%)
Feb 01, 2008 12.76 12.94 12.25 12.92 205,855 +0.18(+1.40%)
Jan 31, 2008 13.07 13.08 11.50 12.74 412,497 -0.99(-7.22%)
Jan 30, 2008 13.69 14.06 13.56 13.73 106,409 +0.09(+0.63%)
Jan 29, 2008 13.51 13.65 12.81 13.64 41,549 +0.34(+2.58%)
Jan 28, 2008 12.60 13.37 12.60 13.30 50,365 +0.70(+5.55%)
Jan 25, 2008 13.40 13.67 12.60 12.60 105,559 -0.83(-6.16%)
Jan 24, 2008 13.07 13.59 12.70 13.43 98,219 +0.41(+3.18%)
Jan 23, 2008 11.88 13.20 11.88 13.02 105,299 +0.83(+6.79%)
Jan 22, 2008 11.36 12.60 11.27 12.19 83,798 +0.59(+5.04%)
Jan 21, 2008 12.27 12.78 11.44 11.60 103,226 +0.00(+0.00%)
Jan 18, 2008 12.27 12.78 11.44 11.60 103,226 -0.81(-6.50%)
Jan 17, 2008 12.71 12.76 12.39 12.41 43,377 -0.23(-1.81%)
Jan 16, 2008 12.39 13.11 12.30 12.64 96,292 +0.33(+2.67%)
Jan 15, 2008 12.19 12.51 11.68 12.31 112,554 -0.04(-0.29%)
Jan 14, 2008 12.58 12.63 12.24 12.34 31,306 -0.11(-0.92%)
Jan 11, 2008 12.69 12.95 12.43 12.46 65,984 -0.38(-2.95%)
Jan 10, 2008 12.22 12.87 12.19 12.84 91,010 +0.39(+3.15%)
Jan 09, 2008 12.41 12.54 12.12 12.44 234,261 -0.02(-0.17%)
Jan 08, 2008 12.79 13.07 12.39 12.47 137,314 -0.49(-3.80%)
Jan 07, 2008 12.83 13.28 12.81 12.96 154,752 +0.16(+1.28%)
Jan 04, 2008 13.09 13.42 12.32 12.79 84,950 -0.29(-2.24%)
Jan 03, 2008 13.48 13.78 13.09 13.09 41,447 -0.34(-2.50%)
Jan 02, 2008 13.62 13.88 13.30 13.42 105,819 -0.35(-2.54%)
Jan 01, 2008 14.04 14.37 13.60 13.77 0 +0.00(+0.00%)
Dec 31, 2007 14.04 14.37 13.60 13.77 73,998 -0.31(-2.23%)
Dec 28, 2007 14.85 14.85 14.06 14.09 48,748 -0.54(-3.66%)
Dec 27, 2007 15.55 15.56 14.59 14.62 36,134 -0.96(-6.14%)
Dec 26, 2007 15.27 15.58 15.27 15.58 46,824 +0.09(+0.60%)
Dec 24, 2007 15.46 15.48 14.46 15.48 29,396 +0.01(+0.05%)
Dec 21, 2007 15.14 15.48 15.10 15.48 232,470 +0.63(+4.23%)
Dec 20, 2007 15.12 15.12 14.45 14.85 87,548 -0.20(-1.33%)
Dec 19, 2007 14.69 15.10 14.57 15.05 101,864 +0.34(+2.33%)
Dec 18, 2007 14.25 14.73 13.86 14.71 53,402 +0.60(+4.25%)
Dec 17, 2007 14.07 14.31 13.97 14.11 40,746 -0.01(-0.10%)
Dec 14, 2007 14.34 14.71 14.11 14.12 66,532 -0.29(-1.98%)
Dec 13, 2007 14.52 14.61 14.29 14.41 73,745 -0.27(-1.85%)
Dec 12, 2007 14.74 14.78 14.56 14.68 71,596 +0.05(+0.34%)
Dec 11, 2007 14.78 14.96 14.59 14.63 122,127 -0.06(-0.39%)
Dec 10, 2007 14.92 14.98 14.64 14.69 47,104 -0.23(-1.53%)
Dec 07, 2007 15.05 15.05 14.81 14.91 23,529 -0.06(-0.43%)
Dec 06, 2007 14.80 15.12 14.66 14.98 60,774 +0.12(+0.82%)
Dec 05, 2007 14.63 14.86 14.54 14.86 50,385 +0.48(+3.33%)
Dec 04, 2007 14.51 14.51 14.27 14.38 68,148 -0.24(-1.61%)
Dec 03, 2007 15.19 15.19 14.60 14.61 28,168 -0.52(-3.44%)
Nov 30, 2007 15.37 15.58 15.00 15.13 100,115 +0.01(+0.09%)
Nov 29, 2007 15.77 15.77 15.12 15.12 104,699 -0.66(-4.20%)
Nov 28, 2007 14.98 15.78 14.98 15.78 74,525 +0.99(+6.71%)
Nov 27, 2007 14.95 15.23 14.75 14.79 73,907 -0.11(-0.72%)
Nov 26, 2007 15.68 15.68 14.86 14.90 33,757 -0.79(-5.05%)
Nov 23, 2007 15.54 15.70 15.47 15.69 13,954 +0.30(+1.95%)
Nov 21, 2007 15.19 15.46 15.16 15.39 26,381 +0.05(+0.33%)
Nov 20, 2007 15.32 15.34 14.88 15.34 97,030 -0.01(-0.09%)
Nov 19, 2007 15.38 15.49 15.17 15.36 116,035 -0.22(-1.42%)
Nov 16, 2007 15.61 15.61 15.07 15.58 227,698 +0.00(+0.00%)
Nov 15, 2007 15.88 16.01 15.48 15.58 22,236 -0.41(-2.54%)
Nov 14, 2007 16.35 16.35 15.63 15.98 62,321 -0.24(-1.45%)
Nov 13, 2007 15.92 16.22 15.29 16.22 79,140 +0.45(+2.85%)
Nov 12, 2007 15.46 15.94 15.28 15.77 38,827 +0.32(+2.08%)
Nov 09, 2007 15.01 15.56 14.99 15.45 53,659 +0.21(+1.36%)
Nov 08, 2007 14.71 15.32 14.63 15.24 54,601 +0.66(+4.50%)
Nov 07, 2007 14.91 14.98 14.56 14.59 74,752 -0.54(-3.54%)
Nov 06, 2007 14.77 15.12 14.69 15.12 113,833 +0.39(+2.61%)
Nov 05, 2007 14.68 14.86 14.29 14.73 70,941 -0.14(-0.91%)
Nov 02, 2007 15.01 15.29 14.73 14.87 59,049 +0.03(+0.19%)
Nov 01, 2007 15.53 15.53 14.74 14.84 145,304 -0.93(-5.88%)
Oct 31, 2007 15.63 15.77 15.30 15.77 38,322 +0.24(+1.52%)
Oct 30, 2007 15.76 15.78 15.48 15.53 53,528 -0.31(-1.98%)
Oct 29, 2007 16.00 16.02 15.76 15.85 29,806 -0.10(-0.63%)
Oct 26, 2007 15.74 15.95 15.41 15.95 38,274 +0.56(+3.66%)
Oct 25, 2007 15.36 15.64 15.05 15.38 119,289 +0.19(+1.22%)
Oct 24, 2007 15.25 15.27 14.89 15.20 49,892 -0.20(-1.30%)
Oct 23, 2007 15.50 15.50 15.03 15.40 29,368 -0.01(-0.05%)
Oct 22, 2007 15.07 15.48 15.06 15.41 42,323 +0.24(+1.60%)
Oct 19, 2007 15.83 15.83 15.12 15.16 58,916 -0.66(-4.19%)
Oct 18, 2007 15.81 15.87 15.55 15.83 37,924 -0.06(-0.40%)
Oct 17, 2007 16.01 16.05 15.49 15.89 52,361 +0.03(+0.18%)
Oct 16, 2007 15.89 15.91 15.73 15.86 30,881 -0.05(-0.31%)
Oct 15, 2007 16.89 16.89 15.88 15.91 55,419 -1.00(-5.91%)
Oct 12, 2007 16.91 17.13 16.77 16.91 56,156 -0.01(-0.08%)
Oct 11, 2007 17.05 17.13 16.78 16.93 44,017 -0.06(-0.34%)
Oct 10, 2007 16.81 17.00 16.78 16.98 120,887 +0.15(+0.89%)
Oct 09, 2007 16.75 16.90 16.55 16.83 68,447 +0.11(+0.68%)
Oct 08, 2007 16.53 16.72 16.53 16.72 31,207 +0.12(+0.73%)
Oct 05, 2007 16.63 16.72 16.37 16.60 76,512 +0.19(+1.13%)
Oct 04, 2007 16.38 16.41 15.99 16.41 31,690 +0.46(+2.91%)
Oct 03, 2007 16.34 16.68 15.95 15.95 36,253 -0.52(-3.16%)
Oct 02, 2007 16.43 16.73 16.35 16.47 50,564 +0.09(+0.57%)
Oct 01, 2007 15.99 16.47 15.89 16.38 60,600 +0.49(+3.05%)
Sep 28, 2007 16.31 16.40 15.85 15.89 48,660 -0.40(-2.45%)
Sep 27, 2007 16.29 16.41 16.05 16.29 40,620 +0.11(+0.66%)
Sep 26, 2007 16.07 16.37 15.96 16.18 38,188 +0.25(+1.57%)
Sep 25, 2007 16.14 16.23 15.84 15.93 93,737 -0.33(-2.02%)
Sep 24, 2007 16.73 16.85 16.16 16.26 37,519 -0.51(-3.02%)
Sep 21, 2007 17.02 17.13 16.68 16.77 100,845 -0.09(-0.55%)
Sep 20, 2007 17.15 17.23 16.76 16.86 38,177 -0.37(-2.15%)
Sep 19, 2007 16.93 17.25 16.29 17.23 58,712 +0.43(+2.55%)
Sep 18, 2007 15.68 16.80 15.68 16.80 76,132 +1.18(+7.53%)
Sep 17, 2007 15.84 15.84 15.57 15.63 20,619 -0.24(-1.48%)
Sep 14, 2007 15.52 15.91 15.52 15.86 30,970 +0.20(+1.28%)
Sep 13, 2007 15.53 15.91 15.51 15.66 10,489 +0.10(+0.64%)
Sep 12, 2007 15.81 15.83 15.48 15.56 21,881 -0.34(-2.11%)
Sep 11, 2007 15.81 15.95 15.41 15.90 54,154 +0.47(+3.05%)
Sep 10, 2007 15.44 15.66 15.23 15.43 21,503 +0.01(+0.05%)
Sep 07, 2007 15.60 15.73 15.41 15.42 38,826 -0.33(-2.08%)
Sep 06, 2007 15.70 15.94 15.69 15.75 30,811 +0.05(+0.32%)
Sep 05, 2007 16.01 16.23 15.70 15.70 25,791 -0.45(-2.78%)
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.