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

Cvb Financial Corp (NQ: CVBF )

16.16 -0.14 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 4.912 4.912 4.767 4.798 162,602 -0.05(-1.01%)
Apr 29, 2004 4.856 4.987 4.847 4.847 179,848 -0.03(-0.67%)
Apr 28, 2004 5.013 5.013 4.879 4.879 105,390 -0.11(-2.16%)
Apr 27, 2004 4.886 4.987 4.837 4.987 265,529 +0.14(+2.99%)
Apr 26, 2004 4.828 4.940 4.828 4.842 86,502 -0.02(-0.48%)
Apr 23, 2004 4.957 4.968 4.854 4.865 126,742 -0.08(-1.65%)
Apr 22, 2004 4.845 4.964 4.798 4.947 122,636 +0.07(+1.54%)
Apr 21, 2004 4.723 4.872 4.723 4.872 89,787 +0.12(+2.61%)
Apr 20, 2004 4.889 4.926 4.746 4.748 129,479 -0.11(-2.31%)
Apr 19, 2004 4.819 4.872 4.798 4.861 67,887 +0.04(+0.87%)
Apr 16, 2004 4.790 4.889 4.758 4.819 101,010 +0.04(+0.83%)
Apr 15, 2004 4.819 4.861 4.769 4.779 244,177 +0.02(+0.34%)
Apr 14, 2004 4.751 4.875 4.751 4.762 186,691 -0.04(-0.88%)
Apr 13, 2004 5.031 5.038 4.790 4.805 132,764 -0.20(-4.02%)
Apr 12, 2004 4.968 5.017 4.921 5.006 86,776 +0.06(+1.28%)
Apr 08, 2004 5.127 5.127 4.905 4.942 128,932 -0.01(-0.28%)
Apr 07, 2004 4.992 5.001 4.933 4.957 188,334 -0.04(-0.84%)
Apr 06, 2004 5.085 5.120 4.994 4.999 125,921 -0.13(-2.60%)
Apr 05, 2004 5.106 5.141 4.921 5.132 338,344 +0.06(+1.15%)
Apr 02, 2004 5.003 5.130 4.891 5.073 263,613 +0.12(+2.36%)
Apr 01, 2004 4.816 4.964 4.800 4.957 70,899 +0.10(+2.12%)
Mar 31, 2004 4.861 4.947 4.826 4.854 105,390 +0.00(+0.05%)
Mar 30, 2004 4.816 4.877 4.788 4.851 161,507 -0.01(-0.24%)
Mar 29, 2004 4.814 4.872 4.793 4.863 141,250 +0.05(+1.02%)
Mar 26, 2004 4.858 4.858 4.805 4.814 128,932 -0.09(-1.91%)
Mar 25, 2004 4.840 4.917 4.795 4.907 142,071 +0.10(+1.99%)
Mar 24, 2004 4.847 4.905 4.793 4.812 289,618 -0.05(-1.01%)
Mar 23, 2004 4.809 4.900 4.753 4.861 250,747 +0.09(+1.81%)
Mar 22, 2004 4.781 4.868 4.723 4.774 192,987 -0.04(-0.92%)
Mar 19, 2004 4.886 4.933 4.746 4.819 146,999 -0.02(-0.43%)
Mar 18, 2004 4.854 4.903 4.739 4.840 152,200 -0.04(-0.86%)
Mar 17, 2004 4.931 4.931 4.783 4.882 150,284 +0.03(+0.68%)
Mar 16, 2004 4.917 4.982 4.718 4.849 162,054 +0.11(+2.42%)
Mar 15, 2004 4.737 4.968 4.732 4.734 158,222 -0.25(-4.93%)
Mar 12, 2004 4.737 5.036 4.737 4.980 149,736 +0.22(+4.62%)
Mar 11, 2004 4.854 4.961 4.727 4.760 129,205 +0.01(+0.30%)
Mar 10, 2004 4.807 4.964 4.739 4.746 130,848 -0.07(-1.46%)
Mar 09, 2004 4.889 4.907 4.793 4.816 108,401 -0.08(-1.58%)
Mar 08, 2004 4.954 4.999 4.868 4.893 97,725 -0.08(-1.64%)
Mar 05, 2004 4.851 5.027 4.851 4.975 135,775 +0.07(+1.38%)
Mar 04, 2004 4.893 4.942 4.856 4.907 209,686 +0.02(+0.38%)
Mar 03, 2004 4.910 4.910 4.793 4.889 107,306 +0.04(+0.72%)
Mar 02, 2004 4.793 4.910 4.793 4.854 121,541 -0.00(-0.10%)
Mar 01, 2004 4.910 4.910 4.767 4.858 70,351 +0.10(+2.06%)
Feb 27, 2004 4.863 4.896 4.751 4.760 75,278 -0.06(-1.26%)
Feb 26, 2004 4.769 4.863 4.769 4.821 82,669 -0.02(-0.34%)
Feb 25, 2004 4.688 4.837 4.688 4.837 57,759 +0.04(+0.83%)
Feb 24, 2004 4.688 4.863 4.676 4.798 71,994 +0.04(+0.89%)
Feb 23, 2004 4.851 4.851 4.747 4.755 144,261 -0.01(-0.15%)
Feb 20, 2004 4.851 4.851 4.681 4.763 103,474 +0.04(+0.90%)
Feb 19, 2004 4.875 4.875 4.681 4.720 190,250 -0.09(-1.95%)
Feb 18, 2004 4.854 4.854 4.697 4.814 98,546 +0.02(+0.44%)
Feb 17, 2004 4.641 4.805 4.641 4.793 88,418 +0.12(+2.50%)
Feb 13, 2004 4.678 4.753 4.676 4.676 121,814 -0.03(-0.55%)
Feb 12, 2004 4.678 4.840 4.678 4.702 48,999 -0.11(-2.38%)
Feb 11, 2004 4.699 4.851 4.699 4.816 74,457 -0.07(-1.44%)
Feb 10, 2004 4.678 4.898 4.678 4.886 110,317 +0.18(+3.77%)
Feb 09, 2004 4.776 4.776 4.690 4.709 83,491 -0.03(-0.69%)
Feb 06, 2004 4.683 4.767 4.634 4.741 111,139 +0.09(+1.91%)
Feb 05, 2004 4.676 4.725 4.629 4.653 102,379 +0.02(+0.51%)
Feb 04, 2004 4.655 4.695 4.629 4.629 333,964 -0.04(-0.75%)
Feb 03, 2004 4.667 4.699 4.664 4.664 140,976 -0.00(-0.05%)
Feb 02, 2004 4.653 4.716 4.641 4.667 99,094 -0.01(-0.20%)
Jan 30, 2004 4.781 4.781 4.676 4.676 69,804 -0.01(-0.15%)
Jan 29, 2004 4.709 4.760 4.676 4.683 101,558 -0.01(-0.25%)
Jan 28, 2004 4.779 4.798 4.676 4.695 111,139 +0.02(+0.40%)
Jan 27, 2004 4.769 4.819 4.676 4.676 91,155 -0.11(-2.34%)
Jan 26, 2004 4.685 4.793 4.515 4.788 148,367 +0.11(+2.35%)
Jan 23, 2004 4.508 4.678 4.491 4.678 124,552 +0.21(+4.76%)
Jan 22, 2004 4.734 4.734 4.466 4.466 127,289 -0.21(-4.55%)
Jan 21, 2004 4.790 4.790 4.639 4.678 225,563 -0.09(-1.86%)
Jan 20, 2004 4.706 4.769 4.589 4.767 189,429 +0.12(+2.51%)
Jan 16, 2004 4.732 4.793 4.608 4.650 96,630 -0.03(-0.55%)
Jan 15, 2004 4.643 4.676 4.582 4.676 75,043 +0.01(+0.20%)
Jan 14, 2004 4.699 4.699 4.561 4.667 80,044 +0.08(+1.68%)
Jan 13, 2004 4.676 4.676 4.559 4.589 88,495 -0.07(-1.43%)
Jan 12, 2004 4.526 4.656 4.526 4.656 116,430 +0.07(+1.60%)
Jan 09, 2004 4.594 4.608 4.559 4.582 135,647 -0.02(-0.51%)
Jan 08, 2004 4.540 4.617 4.489 4.606 190,365 +0.07(+1.44%)
Jan 07, 2004 4.407 4.547 4.407 4.540 149,427 +0.12(+2.70%)
Jan 06, 2004 4.524 4.557 4.421 4.421 102,926 -0.10(-2.22%)
Jan 05, 2004 4.480 4.596 4.442 4.522 133,585 +0.07(+1.58%)
Jan 02, 2004 4.466 4.641 4.437 4.451 117,708 -0.06(-1.30%)
Dec 31, 2003 4.699 4.720 4.489 4.510 242,808 -0.19(-4.13%)
Dec 30, 2003 4.933 4.933 4.653 4.704 167,825 +0.07(+1.43%)
Dec 29, 2003 4.514 4.638 4.502 4.638 246,107 +0.12(+2.68%)
Dec 26, 2003 4.438 4.527 4.438 4.517 38,660 +0.05(+1.19%)
Dec 24, 2003 4.463 4.495 4.419 4.463 75,793 -0.10(-2.28%)
Dec 23, 2003 4.529 4.570 4.434 4.568 131,021 +0.10(+2.33%)
Dec 22, 2003 4.470 4.512 4.404 4.463 90,825 +0.03(+0.62%)
Dec 19, 2003 4.525 4.527 4.364 4.436 217,875 +0.01(+0.34%)
Dec 18, 2003 4.548 4.548 4.357 4.421 140,103 -0.00(-0.06%)
Dec 17, 2003 4.389 4.467 4.389 4.423 52,074 -0.08(-1.83%)
Dec 16, 2003 4.393 4.506 4.393 4.506 174,454 +0.11(+2.42%)
Dec 15, 2003 4.570 4.602 4.389 4.400 156,911 -0.13(-2.82%)
Dec 12, 2003 4.429 4.561 4.429 4.527 104,944 +0.04(+0.90%)
Dec 11, 2003 4.434 4.568 4.412 4.487 296,297 +0.05(+1.10%)
Dec 10, 2003 4.368 4.476 4.368 4.438 142,870 -0.03(-0.57%)
Dec 09, 2003 4.485 4.485 4.391 4.463 213,120 -0.01(-0.28%)
Dec 08, 2003 4.255 4.487 4.255 4.476 944,680 +0.16(+3.79%)
Dec 05, 2003 4.438 4.357 4.306 4.312 95,161 -0.13(-2.82%)
Dec 04, 2003 4.415 4.440 4.304 4.438 153,752 +0.11(+2.60%)
Dec 03, 2003 4.268 4.432 4.253 4.325 159,753 +0.01(+0.30%)
Dec 02, 2003 4.442 4.442 4.312 4.312 109,768 -0.13(-2.83%)
Dec 01, 2003 4.381 4.438 4.315 4.438 125,595 +0.10(+2.35%)
Nov 28, 2003 4.357 4.357 4.336 4.336 51,418 -0.02(-0.44%)
Nov 26, 2003 4.349 4.385 4.308 4.355 56,871 +0.02(+0.39%)
Nov 25, 2003 4.283 4.355 4.253 4.338 157,323 +0.07(+1.54%)
Nov 24, 2003 4.251 4.304 4.251 4.272 163,313 +0.01(+0.20%)
Nov 21, 2003 4.251 4.283 4.247 4.264 90,123 +0.00(+0.05%)
Nov 20, 2003 4.251 4.298 4.240 4.261 104,315 +0.02(+0.50%)
Nov 19, 2003 4.251 4.304 4.240 4.240 307,222 +0.00(+0.00%)
Nov 18, 2003 4.261 4.304 4.240 4.240 109,314 -0.04(-1.04%)
Nov 17, 2003 4.240 4.285 4.240 4.285 146,911 +0.04(+1.05%)
Nov 14, 2003 4.298 4.300 4.240 4.240 198,597 -0.01(-0.20%)
Nov 13, 2003 4.334 4.334 4.247 4.249 68,582 -0.00(-0.05%)
Nov 12, 2003 4.238 4.293 4.238 4.251 114,661 +0.01(+0.25%)
Nov 11, 2003 4.344 4.344 4.208 4.240 115,456 -0.01(-0.25%)
Nov 10, 2003 4.249 4.300 4.238 4.251 145,035 +0.00(+0.00%)
Nov 07, 2003 4.306 4.310 4.232 4.251 180,627 -0.04(-0.89%)
Nov 06, 2003 4.395 4.398 4.251 4.289 119,470 -0.07(-1.66%)
Nov 05, 2003 4.349 4.380 4.274 4.361 134,165 +0.00(+0.10%)
Nov 04, 2003 4.408 4.408 4.274 4.357 113,631 -0.01(-0.24%)
Nov 03, 2003 4.238 4.404 4.238 4.368 152,069 +0.13(+3.01%)
Oct 31, 2003 4.272 4.293 4.232 4.240 98,723 +0.00(+0.05%)
Oct 30, 2003 4.266 4.281 4.238 4.238 63,752 -0.03(-0.65%)
Oct 29, 2003 4.283 4.302 4.238 4.266 121,602 -0.03(-0.59%)
Oct 28, 2003 4.295 4.295 4.164 4.291 120,654 +0.06(+1.41%)
Oct 27, 2003 4.255 4.257 4.183 4.232 115,026 +0.06(+1.53%)
Oct 24, 2003 4.221 4.249 4.168 4.168 147,847 -0.03(-0.61%)
Oct 23, 2003 4.187 4.268 4.181 4.193 136,104 -0.00(-0.10%)
Oct 22, 2003 4.251 4.251 4.198 4.198 184,884 -0.05(-1.25%)
Oct 21, 2003 4.255 4.291 4.240 4.251 290,335 +0.00(+0.00%)
Oct 20, 2003 4.315 4.315 4.251 4.251 88,666 -0.00(-0.05%)
Oct 17, 2003 4.302 4.325 4.253 4.253 107,904 -0.03(-0.79%)
Oct 16, 2003 4.251 4.325 4.266 4.287 85,568 +0.04(+0.85%)
Oct 15, 2003 4.295 4.295 4.251 4.251 99,970 -0.04(-0.89%)
Oct 14, 2003 4.123 4.293 4.123 4.289 161,108 +0.05(+1.15%)
Oct 13, 2003 4.136 4.244 4.060 4.240 146,682 +0.12(+2.84%)
Oct 10, 2003 4.108 4.128 4.047 4.123 136,531 +0.05(+1.20%)
Oct 09, 2003 4.147 4.198 4.070 4.074 111,665 -0.07(-1.74%)
Oct 08, 2003 4.181 4.249 4.104 4.147 96,347 -0.10(-2.30%)
Oct 07, 2003 4.134 4.249 4.134 4.244 59,572 +0.00(+0.10%)
Oct 06, 2003 4.240 4.240 4.166 4.240 71,548 +0.03(+0.61%)
Oct 03, 2003 4.198 4.240 4.159 4.215 125,489 +0.02(+0.41%)
Oct 02, 2003 4.198 4.223 4.164 4.198 59,940 +0.00(+0.00%)
Oct 01, 2003 4.121 4.204 4.108 4.198 203,518 +0.16(+3.89%)
Sep 30, 2003 4.125 4.176 4.006 4.040 163,213 -0.11(-2.71%)
Sep 29, 2003 4.087 4.174 3.998 4.153 228,176 +0.11(+2.84%)
Sep 26, 2003 4.091 4.189 4.030 4.038 150,226 +0.00(+0.00%)
Sep 25, 2003 4.236 4.236 4.038 4.038 170,741 -0.15(-3.65%)
Sep 24, 2003 4.308 4.308 4.189 4.191 236,457 -0.11(-2.62%)
Sep 23, 2003 4.278 4.306 4.221 4.304 128,437 +0.09(+2.01%)
Sep 22, 2003 4.232 4.289 4.176 4.219 227,101 -0.02(-0.55%)
Sep 19, 2003 4.181 4.289 4.181 4.242 86,420 +0.01(+0.30%)
Sep 18, 2003 4.268 4.268 4.202 4.230 108,043 +0.04(+0.96%)
Sep 17, 2003 4.183 4.253 4.176 4.189 57,410 -0.07(-1.55%)
Sep 16, 2003 4.219 4.270 4.162 4.255 98,407 +0.10(+2.51%)
Sep 15, 2003 4.125 4.261 4.125 4.151 71,966 -0.03(-0.61%)
Sep 12, 2003 4.145 4.261 4.096 4.176 69,858 +0.02(+0.56%)
Sep 11, 2003 4.060 4.208 4.060 4.153 79,494 +0.10(+2.57%)
Sep 10, 2003 4.230 4.278 4.045 4.049 174,948 -0.23(-5.41%)
Sep 09, 2003 4.229 4.304 4.191 4.281 109,606 +0.03(+0.70%)
Sep 08, 2003 3.989 4.266 3.985 4.251 202,349 +0.21(+5.26%)
Sep 05, 2003 4.083 4.112 4.038 4.038 287,020 -0.04(-0.99%)
Sep 04, 2003 4.081 4.147 4.057 4.079 99,368 -0.02(-0.57%)
Sep 03, 2003 4.145 4.145 4.081 4.102 108,401 -0.03(-0.72%)
Sep 02, 2003 4.089 4.166 4.089 4.132 132,490 +0.01(+0.21%)
Aug 29, 2003 4.155 4.208 4.083 4.123 93,044 -0.04(-1.02%)
Aug 28, 2003 4.244 4.244 4.145 4.166 69,557 -0.04(-1.01%)
Aug 27, 2003 4.185 4.238 4.149 4.208 137,308 -0.02(-0.50%)
Aug 26, 2003 4.113 4.293 4.009 4.230 101,475 +0.07(+1.79%)
Aug 25, 2003 4.145 4.223 4.017 4.155 176,754 -0.01(-0.26%)
Aug 22, 2003 4.357 4.357 4.166 4.166 138,513 -0.15(-3.40%)
Aug 21, 2003 4.357 4.357 4.272 4.312 113,520 +0.01(+0.20%)
Aug 20, 2003 4.272 4.323 4.251 4.304 53,598 -0.01(-0.34%)
Aug 19, 2003 4.361 4.361 4.208 4.319 280,037 -0.01(-0.15%)
Aug 18, 2003 4.319 4.338 4.278 4.325 325,505 +0.05(+1.24%)
Aug 15, 2003 4.319 4.357 4.272 4.272 71,063 -0.05(-1.18%)
Aug 14, 2003 4.427 4.427 4.274 4.323 106,594 -0.05(-1.21%)
Aug 13, 2003 4.259 4.463 4.259 4.376 94,550 +0.03(+0.68%)
Aug 12, 2003 4.257 4.346 4.251 4.346 69,858 +0.11(+2.61%)
Aug 11, 2003 4.230 4.270 4.162 4.236 90,033 +0.06(+1.48%)
Aug 08, 2003 4.151 4.242 4.062 4.174 148,450 +0.04(+0.92%)
Aug 07, 2003 3.813 4.162 3.775 4.136 635,655 +0.23(+5.99%)
Aug 06, 2003 4.009 4.108 3.902 3.902 135,200 -0.10(-2.60%)
Aug 05, 2003 3.996 4.204 3.951 4.006 179,766 -0.04(-1.00%)
Aug 04, 2003 4.176 4.176 3.930 4.047 170,130 -0.02(-0.57%)
Aug 01, 2003 4.130 4.193 4.023 4.070 131,997 -0.12(-2.84%)
Jul 31, 2003 4.164 4.291 4.130 4.189 119,542 -0.00(-0.10%)
Jul 30, 2003 4.208 4.306 4.149 4.193 94,249 -0.03(-0.65%)
Jul 29, 2003 4.130 4.272 4.125 4.221 205,661 -0.06(-1.49%)
Jul 28, 2003 4.342 4.353 4.215 4.285 195,424 +0.03(+0.80%)
Jul 25, 2003 4.357 4.378 4.232 4.251 51,791 -0.04(-0.99%)
Jul 24, 2003 4.166 4.412 4.166 4.293 145,739 +0.09(+2.07%)
Jul 23, 2003 4.166 4.264 4.149 4.206 108,100 -0.10(-2.27%)
Jul 22, 2003 4.240 4.321 4.168 4.304 76,182 +0.07(+1.71%)
Jul 21, 2003 4.293 4.306 4.145 4.232 115,929 -0.08(-1.78%)
Jul 18, 2003 4.455 4.455 4.255 4.308 105,089 +0.01(+0.35%)
Jul 17, 2003 4.614 4.614 4.293 4.293 641,376 -0.29(-6.35%)
Jul 16, 2003 4.485 4.589 4.485 4.585 115,628 +0.03(+0.56%)
Jul 15, 2003 4.570 4.580 4.517 4.559 99,067 +0.04(+0.89%)
Jul 14, 2003 4.551 4.570 4.470 4.519 127,673 +0.02(+0.38%)
Jul 11, 2003 4.459 4.504 4.459 4.502 111,111 +0.17(+3.82%)
Jul 10, 2003 4.312 4.442 4.312 4.336 200,241 -0.10(-2.21%)
Jul 09, 2003 4.459 4.472 4.293 4.434 308,944 +0.01(+0.29%)
Jul 08, 2003 4.429 4.455 4.389 4.421 194,520 +0.04(+1.02%)
Jul 07, 2003 4.259 4.423 4.238 4.376 113,520 +0.14(+3.42%)
Jul 03, 2003 4.251 4.336 4.134 4.232 71,364 -0.04(-0.99%)
Jul 02, 2003 4.147 4.274 3.981 4.274 156,447 +0.17(+4.25%)
Jul 01, 2003 4.123 4.123 3.981 4.100 213,792 -0.03(-0.62%)
Jun 30, 2003 4.297 4.315 4.091 4.125 185,722 -0.14(-3.38%)
Jun 27, 2003 4.208 4.304 4.208 4.270 92,442 -0.02(-0.54%)
Jun 26, 2003 4.308 4.323 4.210 4.293 60,825 +0.09(+2.02%)
Jun 25, 2003 4.261 4.300 4.208 4.208 142,126 -0.07(-1.54%)
Jun 24, 2003 4.261 4.336 4.261 4.274 76,784 +0.01(+0.30%)
Jun 23, 2003 4.261 4.321 4.259 4.261 136,104 -0.01(-0.25%)
Jun 20, 2003 4.319 4.325 4.251 4.272 128,275 -0.02(-0.40%)
Jun 19, 2003 4.270 4.338 4.251 4.289 149,052 -0.01(-0.20%)
Jun 18, 2003 4.268 4.336 4.261 4.298 83,107 -0.02(-0.39%)
Jun 17, 2003 4.251 4.330 4.247 4.315 126,167 +0.06(+1.35%)
Jun 16, 2003 4.255 4.342 4.240 4.257 315,569 +0.00(+0.00%)
Jun 13, 2003 4.264 4.342 4.251 4.257 131,888 -0.01(-0.30%)
Jun 12, 2003 4.383 4.451 4.259 4.270 118,037 -0.07(-1.52%)
Jun 11, 2003 4.359 4.378 4.308 4.336 76,483 -0.07(-1.55%)
Jun 10, 2003 4.587 4.587 4.323 4.404 167,721 -0.15(-3.31%)
Jun 09, 2003 4.616 4.644 4.555 4.555 111,412 -0.08(-1.65%)
Jun 06, 2003 4.676 4.697 4.614 4.631 138,814 -0.05(-1.00%)
Jun 05, 2003 4.697 4.718 4.608 4.678 92,442 -0.02(-0.36%)
Jun 04, 2003 4.517 4.697 4.517 4.695 127,371 +0.11(+2.32%)
Jun 03, 2003 4.555 4.589 4.434 4.589 101,475 +0.06(+1.36%)
Jun 02, 2003 4.570 4.570 4.489 4.527 70,159 -0.00(-0.05%)
May 30, 2003 4.410 4.570 4.408 4.529 189,401 +0.15(+3.50%)
May 29, 2003 4.421 4.421 4.374 4.376 152,665 -0.03(-0.77%)
May 28, 2003 4.247 4.410 4.247 4.410 123,457 +0.02(+0.39%)
May 27, 2003 4.261 4.410 4.187 4.393 164,409 +0.02(+0.39%)
May 23, 2003 4.410 4.412 4.261 4.376 275,821 +0.10(+2.34%)
May 22, 2003 4.391 4.391 4.187 4.276 99,368 +0.04(+0.85%)
May 21, 2003 4.253 4.266 4.189 4.240 76,784 -0.06(-1.38%)
May 20, 2003 4.200 4.315 4.189 4.300 92,743 +0.10(+2.38%)
May 19, 2003 4.357 4.357 4.189 4.200 159,892 -0.05(-1.25%)
May 16, 2003 4.359 4.421 4.242 4.253 101,174 -0.16(-3.61%)
May 15, 2003 4.408 4.442 4.366 4.412 75,881 +0.01(+0.14%)
May 14, 2003 4.457 4.457 4.400 4.406 115,327 -0.06(-1.29%)
May 13, 2003 4.517 4.517 4.432 4.463 275,520 -0.05(-1.18%)
May 12, 2003 4.506 4.570 4.446 4.517 202,048 +0.05(+1.14%)
May 09, 2003 4.506 4.506 4.442 4.466 136,104 +0.01(+0.19%)
May 08, 2003 4.474 4.474 4.389 4.457 253,840 +0.02(+0.44%)
May 07, 2003 4.410 4.463 4.357 4.438 188,799 +0.04(+0.87%)
May 06, 2003 4.319 4.410 4.317 4.400 109,606 +0.03(+0.58%)
May 05, 2003 4.366 4.398 4.287 4.374 102,379 +0.04(+0.93%)
May 02, 2003 4.272 4.361 4.272 4.334 120,145 +0.03(+0.64%)
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.