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 (%)
Jan 31, 2005 13.21 13.73 13.21 13.64 77,988 +0.45(+3.45%)
Jan 28, 2005 13.35 13.35 13.18 13.18 37,231 -0.14(-1.05%)
Jan 27, 2005 13.51 13.51 13.21 13.32 33,434 -0.10(-0.74%)
Jan 26, 2005 13.26 13.42 13.18 13.42 319,510 +0.20(+1.50%)
Jan 25, 2005 13.11 13.37 13.10 13.22 10,164 +0.00(+0.00%)
Jan 24, 2005 13.10 13.22 13.10 13.22 19,638 +0.01(+0.06%)
Jan 21, 2005 13.23 13.29 13.19 13.21 8,724 +0.06(+0.44%)
Jan 20, 2005 13.14 13.22 13.10 13.16 6,897 -0.06(-0.46%)
Jan 19, 2005 13.15 13.22 13.15 13.22 10,477 +0.04(+0.33%)
Jan 18, 2005 13.16 13.31 13.16 13.17 23,411 -0.02(-0.13%)
Jan 14, 2005 13.21 13.31 13.12 13.19 12,586 -0.01(-0.06%)
Jan 13, 2005 13.30 13.30 13.20 13.20 10,990 +0.07(+0.50%)
Jan 12, 2005 13.31 13.31 13.10 13.13 17,403 -0.01(-0.06%)
Jan 11, 2005 13.22 13.43 13.10 13.14 27,252 -0.06(-0.44%)
Jan 10, 2005 13.22 13.22 13.12 13.20 27,592 +0.06(+0.44%)
Jan 07, 2005 13.05 13.16 13.05 13.14 8,594 +0.09(+0.70%)
Jan 06, 2005 12.98 13.09 12.98 13.05 2,245 +0.11(+0.82%)
Jan 05, 2005 13.02 13.05 12.93 12.94 21,763 +0.12(+0.97%)
Jan 04, 2005 12.64 13.13 12.57 12.82 17,714 +0.16(+1.24%)
Jan 03, 2005 12.71 12.79 12.57 12.66 11,168 +0.02(+0.13%)
Dec 31, 2004 12.50 12.68 12.50 12.64 5,203 +0.03(+0.27%)
Dec 30, 2004 12.57 12.61 12.46 12.61 6,413 -0.11(-0.85%)
Dec 29, 2004 12.73 12.73 12.53 12.72 16,940 +0.07(+0.59%)
Dec 28, 2004 12.58 12.78 12.46 12.64 28,677 +0.16(+1.26%)
Dec 27, 2004 12.53 12.54 12.49 12.49 2,541 -0.07(-0.53%)
Dec 23, 2004 12.48 12.55 12.48 12.55 3,388 +0.07(+0.60%)
Dec 22, 2004 12.44 12.50 12.44 12.48 1,815 -0.01(-0.07%)
Dec 21, 2004 12.45 12.55 12.45 12.49 1,936 -0.07(-0.59%)
Dec 20, 2004 12.56 12.56 12.38 12.56 10,769 +0.00(+0.00%)
Dec 17, 2004 12.64 12.75 12.54 12.56 11,858 +0.00(+0.00%)
Dec 16, 2004 12.47 12.77 12.47 12.56 10,890 +0.12(+1.00%)
Dec 15, 2004 12.55 12.55 12.44 12.44 3,630 -0.05(-0.40%)
Dec 14, 2004 12.38 12.56 12.38 12.49 22,022 +0.07(+0.60%)
Dec 13, 2004 12.57 12.57 12.41 12.41 9,075 +0.02(+0.20%)
Dec 10, 2004 12.56 12.56 12.38 12.39 12,100 -0.17(-1.38%)
Dec 09, 2004 12.55 12.56 12.51 12.56 726 +0.00(+0.00%)
Dec 08, 2004 12.39 12.56 12.37 12.56 3,509 -0.01(-0.07%)
Dec 07, 2004 12.27 12.57 12.27 12.57 2,783 +0.15(+1.20%)
Dec 06, 2004 12.49 12.53 12.16 12.42 19,602 -0.07(-0.53%)
Dec 03, 2004 12.53 12.55 12.48 12.49 1,815 -0.12(-0.92%)
Dec 02, 2004 12.53 12.64 12.53 12.60 10,285 +0.04(+0.33%)
Dec 01, 2004 12.59 12.64 12.52 12.56 13,068 +0.01(+0.07%)
Nov 30, 2004 12.64 12.82 12.55 12.55 12,826 +0.02(+0.13%)
Nov 29, 2004 12.55 12.71 12.54 12.54 8,470 +0.00(+0.00%)
Nov 26, 2004 12.70 12.70 12.54 12.54 726 +0.00(+0.00%)
Nov 24, 2004 12.36 12.54 12.36 12.54 5,324 +0.18(+1.47%)
Nov 23, 2004 12.48 12.53 12.32 12.36 4,356 -0.01(-0.07%)
Nov 22, 2004 12.27 12.65 12.20 12.36 9,317 +0.01(+0.07%)
Nov 19, 2004 12.32 12.52 12.32 12.36 2,783 -0.08(-0.66%)
Nov 18, 2004 12.43 12.44 12.36 12.44 3,993 +0.01(+0.07%)
Nov 17, 2004 12.40 12.43 12.39 12.43 1,694 +0.03(+0.27%)
Nov 16, 2004 12.40 12.40 12.39 12.40 5,687 +0.01(+0.07%)
Nov 15, 2004 12.40 12.40 12.36 12.39 36,179 +0.00(+0.00%)
Nov 12, 2004 12.37 12.44 12.33 12.39 46,948 +0.03(+0.27%)
Nov 11, 2004 12.56 12.56 12.27 12.36 6,897 +0.00(+0.00%)
Nov 10, 2004 12.40 12.47 12.24 12.36 68,123 -0.03(-0.27%)
Nov 09, 2004 12.38 12.46 12.38 12.39 6,655 +0.00(+0.00%)
Nov 08, 2004 12.38 12.55 12.38 12.39 3,025 -0.01(-0.07%)
Nov 05, 2004 12.41 12.41 12.39 12.40 4,235 -0.07(-0.60%)
Nov 04, 2004 12.40 12.52 12.23 12.47 34,848 +0.07(+0.60%)
Nov 03, 2004 12.50 12.57 12.15 12.40 12,826 -0.00(-0.01%)
Nov 02, 2004 12.40 12.43 12.38 12.40 28,314 +0.17(+1.36%)
Nov 01, 2004 12.27 12.27 11.98 12.23 46,948 +0.21(+1.72%)
Oct 29, 2004 12.26 12.52 11.98 12.02 88,088 -0.20(-1.62%)
Oct 28, 2004 11.49 12.23 10.95 12.22 33,638 +0.78(+6.79%)
Oct 27, 2004 10.74 11.49 10.74 11.45 25,773 -0.04(-0.36%)
Oct 26, 2004 11.05 11.49 11.02 11.49 14,520 +0.22(+1.98%)
Oct 25, 2004 11.20 11.36 10.96 11.26 8,228 -0.02(-0.15%)
Oct 22, 2004 11.02 11.28 10.98 11.28 22,143 +0.28(+2.55%)
Oct 21, 2004 10.91 11.03 10.87 11.00 8,349 +0.18(+1.68%)
Oct 20, 2004 11.03 11.03 10.74 10.82 6,655 -0.39(-3.47%)
Oct 19, 2004 11.16 11.21 10.97 11.21 2,541 +0.05(+0.44%)
Oct 18, 2004 10.72 11.24 10.69 11.16 15,246 +0.31(+2.82%)
Oct 15, 2004 10.71 10.99 10.71 10.85 5,324 +0.11(+1.00%)
Oct 14, 2004 10.97 10.97 10.55 10.74 4,719 -0.04(-0.38%)
Oct 13, 2004 10.72 10.82 10.63 10.79 3,025 -0.17(-1.58%)
Oct 12, 2004 10.74 10.96 10.63 10.96 9,317 +0.10(+0.91%)
Oct 11, 2004 10.81 11.03 10.54 10.86 5,324 +0.20(+1.86%)
Oct 08, 2004 10.74 10.74 10.66 10.66 1,936 +0.01(+0.08%)
Oct 07, 2004 10.88 11.14 10.58 10.65 29,403 -0.17(-1.60%)
Oct 06, 2004 10.79 11.08 10.79 10.83 7,865 +0.07(+0.61%)
Oct 05, 2004 10.78 11.49 10.74 10.76 9,922 -0.20(-1.81%)
Oct 04, 2004 10.84 11.16 10.79 10.96 7,623 -0.17(-1.56%)
Oct 01, 2004 10.82 11.16 10.77 11.13 9,922 +0.32(+2.98%)
Sep 30, 2004 10.78 10.81 10.66 10.81 17,787 +0.18(+1.71%)
Sep 29, 2004 10.64 10.73 10.62 10.63 8,833 -0.06(-0.54%)
Sep 28, 2004 10.70 10.74 10.63 10.69 4,477 -0.02(-0.15%)
Sep 27, 2004 10.75 10.82 10.63 10.70 3,872 +0.03(+0.31%)
Sep 24, 2004 10.67 10.85 10.66 10.67 7,502 -0.09(-0.84%)
Sep 23, 2004 10.62 10.82 10.55 10.76 4,477 +0.02(+0.23%)
Sep 22, 2004 10.74 10.91 10.55 10.74 37,752 -0.12(-1.14%)
Sep 21, 2004 10.79 10.92 10.79 10.86 2,178 +0.06(+0.54%)
Sep 20, 2004 11.03 11.03 10.79 10.80 6,413 -0.04(-0.38%)
Sep 17, 2004 10.83 10.88 10.79 10.84 13,915 +0.02(+0.15%)
Sep 16, 2004 10.87 10.93 10.83 10.83 7,139 -0.11(-0.98%)
Sep 15, 2004 11.08 11.08 10.83 10.93 5,929 -0.22(-2.00%)
Sep 14, 2004 10.81 11.37 10.81 11.16 8,712 -0.16(-1.39%)
Sep 13, 2004 11.30 11.44 11.25 11.31 6,171 +0.02(+0.15%)
Sep 10, 2004 11.30 11.30 11.03 11.30 3,025 +0.01(+0.07%)
Sep 09, 2004 10.80 11.29 10.79 11.29 5,566 -0.04(-0.36%)
Sep 08, 2004 11.36 11.36 11.04 11.33 1,573 +0.35(+3.16%)
Sep 07, 2004 10.99 11.16 10.76 10.98 7,470 +0.01(+0.08%)
Sep 03, 2004 10.80 10.98 10.79 10.98 21,538 +0.15(+1.37%)
Sep 02, 2004 10.83 10.83 10.75 10.83 605 +0.00(+0.00%)
Sep 01, 2004 10.99 10.99 10.74 10.83 14,641 +0.08(+0.77%)
Aug 31, 2004 10.65 10.74 10.65 10.74 14,036 +0.04(+0.39%)
Aug 30, 2004 10.68 10.70 10.63 10.70 7,865 -0.04(-0.38%)
Aug 27, 2004 10.68 10.74 10.64 10.74 4,114 +0.16(+1.48%)
Aug 26, 2004 10.74 10.74 10.55 10.59 12,342 -0.10(-0.93%)
Aug 25, 2004 10.74 10.74 10.58 10.69 12,705 -0.01(-0.08%)
Aug 24, 2004 10.74 10.74 10.54 10.69 10,164 -0.01(-0.08%)
Aug 23, 2004 10.58 10.74 10.46 10.70 163,834 +0.28(+2.70%)
Aug 20, 2004 10.37 10.44 10.37 10.42 70,422 +0.01(+0.08%)
Aug 19, 2004 10.33 10.46 10.21 10.41 57,596 -0.02(-0.24%)
Aug 18, 2004 10.29 10.44 10.21 10.44 7,502 +0.12(+1.12%)
Aug 17, 2004 10.27 10.43 10.17 10.32 7,623 +0.20(+1.96%)
Aug 16, 2004 10.28 10.28 10.10 10.12 9,801 -0.05(-0.46%)
Aug 13, 2004 10.08 10.20 10.00 10.17 1,936 +0.03(+0.30%)
Aug 12, 2004 10.21 10.26 10.14 10.14 1,089 -0.15(-1.45%)
Aug 11, 2004 10.34 10.34 10.29 10.29 1,452 -0.15(-1.42%)
Aug 10, 2004 10.46 10.54 10.41 10.44 5,929 -0.09(-0.86%)
Aug 09, 2004 10.41 10.64 10.41 10.53 2,057 +0.11(+1.03%)
Aug 06, 2004 10.37 10.50 10.36 10.42 7,502 -0.12(-1.18%)
Aug 05, 2004 10.74 10.74 10.54 10.55 2,904 -0.35(-3.19%)
Aug 04, 2004 10.55 10.94 10.55 10.89 2,299 +0.29(+2.73%)
Aug 03, 2004 10.91 10.95 10.60 10.60 12,826 -0.06(-0.54%)
Aug 02, 2004 10.67 10.67 10.31 10.66 18,234 +0.05(+0.42%)
Jul 30, 2004 10.63 10.63 10.51 10.62 6,122 +0.03(+0.28%)
Jul 29, 2004 10.47 10.67 10.41 10.59 36,868 +0.11(+1.08%)
Jul 28, 2004 10.41 10.52 10.41 10.47 11,579 +0.07(+0.65%)
Jul 27, 2004 10.51 10.51 10.32 10.41 5,723 -0.10(-0.93%)
Jul 26, 2004 10.39 10.50 9.955 10.50 10,648 +0.10(+0.94%)
Jul 23, 2004 10.35 10.44 10.11 10.41 16,770 +0.01(+0.07%)
Jul 22, 2004 10.52 10.53 10.15 10.40 19,831 +0.11(+1.10%)
Jul 21, 2004 10.14 10.32 10.07 10.29 8,917 +0.32(+3.24%)
Jul 20, 2004 9.910 9.962 9.654 9.962 13,310 +0.15(+1.53%)
Jul 19, 2004 9.692 9.842 9.654 9.812 12,378 +0.11(+1.16%)
Jul 16, 2004 10.05 10.14 9.699 9.699 1,730 -0.18(-1.83%)
Jul 15, 2004 9.955 9.955 9.730 9.880 6,255 +0.00(+0.00%)
Jul 14, 2004 9.587 10.44 9.068 9.880 43,523 -0.08(-0.75%)
Jul 13, 2004 9.647 10.14 9.647 9.955 3,593 -0.14(-1.34%)
Jul 12, 2004 10.35 10.35 9.940 10.09 11,845 -0.16(-1.54%)
Jul 09, 2004 10.14 10.26 10.14 10.25 16,371 +0.19(+1.87%)
Jul 08, 2004 9.947 10.14 9.947 10.06 13,709 +0.29(+2.92%)
Jul 07, 2004 9.699 9.835 9.639 9.775 22,094 +0.08(+0.77%)
Jul 06, 2004 9.684 9.797 9.684 9.699 4,126 +0.00(+0.00%)
Jul 02, 2004 9.707 9.707 9.504 9.699 16,637 +0.12(+1.25%)
Jul 01, 2004 9.579 9.579 9.579 9.579 133 -0.14(-1.47%)
Jun 30, 2004 9.061 9.872 9.031 9.722 4,126 +0.19(+1.97%)
Jun 29, 2004 9.534 9.542 9.519 9.534 2,662 +0.15(+1.60%)
Jun 28, 2004 9.023 9.647 9.023 9.384 3,993 +0.16(+1.71%)
Jun 25, 2004 9.887 9.910 9.196 9.226 27,951 +0.17(+1.91%)
Jun 24, 2004 9.008 9.091 9.008 9.053 20,364 +0.08(+0.84%)
Jun 23, 2004 9.083 9.083 8.971 8.978 11,579 +0.00(+0.00%)
Jun 22, 2004 9.083 9.083 8.971 8.978 11,313 -0.08(-0.83%)
Jun 21, 2004 9.046 9.061 9.046 9.053 5,989 +0.08(+0.92%)
Jun 18, 2004 8.971 8.978 8.911 8.971 6,255 -0.01(-0.08%)
Jun 17, 2004 8.911 8.978 8.903 8.978 10,115 +0.00(+0.00%)
Jun 16, 2004 8.926 8.978 8.911 8.978 21,695 +0.05(+0.59%)
Jun 15, 2004 9.008 9.008 8.918 8.926 3,726 -0.05(-0.59%)
Jun 14, 2004 8.971 8.978 8.903 8.978 2,262 +0.00(+0.00%)
Jun 10, 2004 9.091 9.091 8.971 8.978 20,630 +0.00(+0.00%)
Jun 09, 2004 8.978 8.978 8.866 8.978 14,641 +0.02(+0.17%)
Jun 08, 2004 8.903 8.978 8.866 8.963 6,388 +0.14(+1.53%)
Jun 07, 2004 8.986 8.986 8.828 8.828 23,292 -0.11(-1.26%)
Jun 04, 2004 8.911 8.978 8.911 8.941 4,791 -0.06(-0.67%)
Jun 03, 2004 9.053 9.053 9.001 9.001 2,662 +0.03(+0.33%)
Jun 02, 2004 8.933 8.971 8.888 8.971 17,303 +0.05(+0.59%)
Jun 01, 2004 8.911 9.031 8.911 8.918 28,749 -0.02(-0.25%)
May 28, 2004 8.963 8.963 8.903 8.941 4,259 +0.02(+0.25%)
May 27, 2004 8.948 9.001 8.873 8.918 12,777 -0.03(-0.34%)
May 26, 2004 9.001 9.001 8.828 8.948 8,385 +0.01(+0.08%)
May 25, 2004 8.986 8.993 8.866 8.941 27,684 +0.01(+0.08%)
May 24, 2004 8.941 9.001 8.873 8.933 17,835 +0.02(+0.25%)
May 21, 2004 8.948 8.978 8.896 8.911 6,521 -0.11(-1.17%)
May 20, 2004 8.963 9.016 8.948 9.016 2,528 +0.08(+0.84%)
May 19, 2004 8.986 9.053 8.926 8.941 33,674 +0.00(+0.00%)
May 18, 2004 8.971 9.083 8.663 8.941 24,490 +0.04(+0.42%)
May 17, 2004 9.113 9.211 8.903 8.903 32,077 -0.12(-1.33%)
May 14, 2004 9.053 9.053 8.828 9.023 138,024 -0.04(-0.41%)
May 13, 2004 9.174 9.174 9.053 9.061 2,262 -0.14(-1.55%)
May 12, 2004 8.941 9.211 8.753 9.204 24,623 +0.07(+0.74%)
May 11, 2004 9.053 9.204 9.046 9.136 7,054 +0.15(+1.70%)
May 10, 2004 9.023 9.143 8.790 8.983 22,760 -0.03(-0.36%)
May 07, 2004 9.301 9.301 9.016 9.016 1,597 -0.19(-2.04%)
May 06, 2004 9.196 9.204 9.189 9.204 3,327 +0.08(+0.82%)
May 05, 2004 9.023 9.128 9.016 9.128 3,593 -0.11(-1.22%)
May 04, 2004 9.098 9.346 9.016 9.241 7,453 +0.14(+1.49%)
May 03, 2004 9.166 9.301 9.091 9.106 5,723 +0.00(+0.00%)
Apr 30, 2004 9.098 9.459 9.098 9.106 14,907 -0.10(-1.06%)
Apr 29, 2004 9.279 9.279 9.204 9.204 12,378 -0.08(-0.81%)
Apr 28, 2004 9.279 9.279 9.166 9.279 43,124 +0.26(+2.92%)
Apr 27, 2004 9.256 9.331 9.016 9.016 8,385 -0.27(-2.91%)
Apr 26, 2004 9.016 9.639 9.016 9.286 17,835 -0.17(-1.83%)
Apr 23, 2004 9.151 9.534 9.098 9.459 11,047 -0.16(-1.64%)
Apr 22, 2004 9.684 9.692 9.489 9.617 6,655 +0.04(+0.39%)
Apr 21, 2004 9.399 9.684 9.391 9.579 3,593 +0.16(+1.67%)
Apr 20, 2004 9.647 9.654 9.391 9.421 7,320 -0.09(-0.95%)
Apr 19, 2004 9.624 9.624 9.482 9.512 7,986 -0.18(-1.86%)
Apr 16, 2004 9.609 9.692 9.609 9.692 399 -0.07(-0.69%)
Apr 15, 2004 9.474 9.760 9.474 9.760 7,719 +0.26(+2.77%)
Apr 14, 2004 9.549 9.549 9.474 9.497 7,187 -0.21(-2.17%)
Apr 13, 2004 9.955 9.955 9.617 9.707 5,324 +0.09(+0.94%)
Apr 12, 2004 9.617 9.730 9.587 9.617 7,453 -0.14(-1.39%)
Apr 08, 2004 9.760 9.812 9.602 9.752 2,662 +0.20(+2.12%)
Apr 07, 2004 9.760 9.760 9.549 9.549 3,061 -0.01(-0.08%)
Apr 06, 2004 9.587 9.587 9.549 9.557 2,928 -0.17(-1.70%)
Apr 05, 2004 9.609 9.730 9.572 9.722 4,924 -0.03(-0.31%)
Apr 02, 2004 9.745 9.752 9.617 9.752 1,331 +0.01(+0.08%)
Apr 01, 2004 9.587 9.775 9.587 9.745 4,658 -0.02(-0.23%)
Mar 31, 2004 9.767 9.767 9.737 9.767 665 +0.03(+0.31%)
Mar 30, 2004 9.917 9.947 9.730 9.737 5,057 +0.01(+0.08%)
Mar 29, 2004 9.760 9.805 9.714 9.730 4,259 -0.02(-0.23%)
Mar 26, 2004 9.662 9.752 9.654 9.752 4,791 +0.02(+0.23%)
Mar 25, 2004 9.767 9.767 9.722 9.730 4,924 -0.04(-0.38%)
Mar 24, 2004 9.760 9.797 9.579 9.767 13,975 -0.02(-0.23%)
Mar 23, 2004 9.760 9.790 9.549 9.790 5,190 +0.02(+0.23%)
Mar 22, 2004 9.421 9.767 9.421 9.767 4,392 +0.04(+0.39%)
Mar 19, 2004 9.760 9.767 9.557 9.730 6,655 -0.03(-0.31%)
Mar 18, 2004 9.527 9.760 9.527 9.760 1,996 +0.14(+1.48%)
Mar 17, 2004 9.760 9.760 9.617 9.617 3,061 -0.14(-1.46%)
Mar 16, 2004 9.587 9.760 9.497 9.760 3,859 -0.01(-0.08%)
Mar 15, 2004 9.602 9.767 9.579 9.767 3,859 +0.00(+0.00%)
Mar 12, 2004 9.579 9.767 9.579 9.767 2,129 +0.12(+1.25%)
Mar 11, 2004 9.474 9.654 9.391 9.647 5,590 +0.18(+1.90%)
Mar 10, 2004 9.354 9.654 9.331 9.467 13,043 -0.22(-2.25%)
Mar 09, 2004 9.752 9.767 9.467 9.684 7,054 -0.14(-1.38%)
Mar 08, 2004 9.609 9.887 9.474 9.820 7,719 +0.13(+1.32%)
Mar 05, 2004 9.549 9.692 9.474 9.692 1,730 +0.22(+2.30%)
Mar 04, 2004 9.587 9.760 9.474 9.474 5,190 -0.11(-1.18%)
Mar 03, 2004 9.617 9.617 9.587 9.587 798 -0.04(-0.39%)
Mar 02, 2004 10.14 10.14 9.624 9.624 3,460 -0.13(-1.31%)
Mar 01, 2004 9.692 9.752 9.579 9.752 1,064 +0.22(+2.28%)
Feb 27, 2004 9.519 9.767 9.264 9.535 29,814 -0.12(-1.24%)
Feb 26, 2004 9.714 9.714 9.647 9.654 4,525 +0.05(+0.55%)
Feb 25, 2004 9.504 9.730 9.504 9.602 7,054 +0.05(+0.47%)
Feb 24, 2004 9.663 9.663 9.542 9.557 11,979 -0.16(-1.62%)
Feb 23, 2004 9.579 9.797 9.579 9.714 6,122 -0.14(-1.44%)
Feb 20, 2004 9.474 9.857 9.391 9.857 15,572 +0.28(+2.89%)
Feb 19, 2004 9.564 9.692 9.399 9.579 26,087 +0.05(+0.56%)
Feb 18, 2004 9.760 9.760 9.324 9.526 4,525 +0.12(+1.27%)
Feb 17, 2004 9.211 9.406 9.211 9.406 3,061 +0.02(+0.16%)
Feb 13, 2004 9.533 9.602 9.309 9.391 5,989 +0.07(+0.80%)
Feb 12, 2004 9.354 9.594 9.256 9.317 13,043 +0.00(+0.01%)
Feb 11, 2004 9.309 9.391 9.234 9.316 22,627 +0.06(+0.65%)
Feb 10, 2004 9.211 9.256 9.196 9.256 5,989 -0.02(-0.24%)
Feb 09, 2004 9.099 9.279 9.099 9.279 7,187 +0.22(+2.40%)
Feb 06, 2004 9.249 9.249 9.061 9.061 4,259 -0.18(-1.95%)
Feb 05, 2004 9.166 9.271 9.166 9.241 19,166 +0.15(+1.65%)
Feb 04, 2004 9.091 9.128 9.047 9.091 5,457 +0.00(+0.00%)
Feb 03, 2004 9.211 9.234 9.046 9.091 22,760 -0.12(-1.31%)
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.