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

Mercantile Bank Corp (NQ: MBWM )

36.25 -0.15 (-0.41%)
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 (%)
Apr 30, 2009 2.451 2.451 2.330 2.349 7,707 -0.12(-4.67%)
Apr 29, 2009 2.403 2.488 2.403 2.464 12,980 +0.10(+4.36%)
Apr 28, 2009 2.445 2.457 2.361 2.361 8,229 -0.08(-3.23%)
Apr 27, 2009 2.427 2.560 2.421 2.439 23,320 -0.04(-1.71%)
Apr 24, 2009 2.494 2.663 2.361 2.482 7,682 +0.00(+0.00%)
Apr 23, 2009 2.603 2.639 2.482 2.482 22,899 -0.10(-3.98%)
Apr 22, 2009 2.651 2.706 2.488 2.585 31,102 +0.01(+0.47%)
Apr 21, 2009 2.633 2.657 2.500 2.572 79,746 -0.05(-2.07%)
Apr 20, 2009 2.724 2.724 2.621 2.627 17,198 -0.10(-3.56%)
Apr 17, 2009 2.724 2.772 2.706 2.724 20,558 +0.03(+1.12%)
Apr 16, 2009 2.948 2.960 2.694 2.694 37,051 -0.33(-11.00%)
Apr 15, 2009 3.420 3.426 2.875 3.026 48,070 -0.59(-16.25%)
Apr 14, 2009 3.571 3.632 3.571 3.614 41,862 +0.08(+2.40%)
Apr 13, 2009 3.529 3.601 3.529 3.529 45,259 +0.00(+0.00%)
Apr 09, 2009 3.287 3.529 3.287 3.529 11,045 +0.14(+4.11%)
Apr 08, 2009 3.408 3.408 3.190 3.390 4,482 -0.03(-0.88%)
Apr 07, 2009 3.299 3.426 3.275 3.420 7,411 +0.12(+3.48%)
Apr 06, 2009 3.595 3.595 3.178 3.305 35,100 -0.22(-6.35%)
Apr 03, 2009 3.529 3.559 3.420 3.529 4,956 -0.04(-1.19%)
Apr 02, 2009 3.595 3.601 3.432 3.571 24,627 +0.01(+0.34%)
Apr 01, 2009 3.577 3.577 3.347 3.559 9,610 +0.31(+9.50%)
Mar 31, 2009 3.577 3.632 3.250 3.250 14,986 -0.42(-11.53%)
Mar 30, 2009 3.154 3.919 3.154 3.674 26,195 +0.10(+2.88%)
Mar 26, 2009 3.468 3.777 3.432 3.571 16,213 +0.27(+8.26%)
Mar 25, 2009 3.039 3.759 2.957 3.299 35,465 +0.26(+8.57%)
Mar 24, 2009 3.015 3.039 2.996 3.039 6,273 +0.01(+0.40%)
Mar 23, 2009 3.039 3.039 2.809 3.026 2,354 -0.01(-0.40%)
Mar 20, 2009 2.954 3.039 2.936 3.039 15,845 +0.01(+0.40%)
Mar 19, 2009 2.978 3.039 2.869 3.026 11,824 +0.09(+3.09%)
Mar 18, 2009 2.609 2.972 2.609 2.936 16,991 +0.11(+3.85%)
Mar 17, 2009 2.706 2.874 2.706 2.827 4,262 +0.15(+5.42%)
Mar 16, 2009 2.421 2.772 2.421 2.681 20,305 +0.27(+11.03%)
Mar 13, 2009 2.309 2.482 2.246 2.415 13,811 +0.28(+13.35%)
Mar 12, 2009 2.203 2.324 2.131 2.131 13,504 -0.15(-6.38%)
Mar 11, 2009 2.373 2.373 1.997 2.276 16,160 -0.18(-7.16%)
Mar 10, 2009 2.052 2.451 1.967 2.451 18,338 +0.58(+31.06%)
Mar 09, 2009 1.919 2.185 1.862 1.870 14,622 -0.05(-2.52%)
Mar 06, 2009 2.258 2.385 1.834 1.919 29,891 -0.32(-14.32%)
Mar 05, 2009 2.391 2.391 2.240 2.240 9,943 -0.07(-3.14%)
Mar 04, 2009 2.312 2.500 2.258 2.312 24,589 -0.15(-5.91%)
Mar 02, 2009 2.494 2.748 2.336 2.457 22,514 +0.04(+1.75%)
Feb 27, 2009 2.482 2.572 2.415 2.415 19,451 -0.17(-6.63%)
Feb 26, 2009 2.821 2.996 2.579 2.587 64,786 -0.28(-9.66%)
Feb 25, 2009 2.766 3.008 2.252 2.863 68,550 +0.09(+3.27%)
Feb 24, 2009 1.991 2.839 1.822 2.772 31,262 +0.45(+19.27%)
Feb 23, 2009 2.591 2.615 2.324 2.324 17,905 -0.07(-3.03%)
Feb 20, 2009 2.421 2.518 2.397 2.397 24,976 -0.05(-2.22%)
Feb 19, 2009 2.433 2.500 2.403 2.451 19,856 -0.13(-5.15%)
Feb 18, 2009 2.845 2.845 2.512 2.585 20,332 +0.02(+0.95%)
Feb 17, 2009 2.657 2.657 2.403 2.560 13,527 -0.04(-1.63%)
Feb 13, 2009 2.675 2.796 2.415 2.603 59,686 -0.05(-2.05%)
Feb 12, 2009 2.627 2.911 2.585 2.657 21,675 +0.08(+3.05%)
Feb 11, 2009 2.424 2.657 2.424 2.579 2,978 +0.18(+7.58%)
Feb 10, 2009 2.494 2.494 2.397 2.397 9,724 -0.02(-1.00%)
Feb 09, 2009 2.536 2.560 2.421 2.421 19,065 -0.13(-5.21%)
Feb 06, 2009 2.572 2.572 2.421 2.554 13,609 +0.03(+1.20%)
Feb 05, 2009 2.603 2.893 2.427 2.524 18,700 -0.08(-3.25%)
Feb 04, 2009 2.869 2.899 2.609 2.609 18,445 -0.18(-6.51%)
Feb 03, 2009 2.827 2.827 2.663 2.790 7,825 -0.01(-0.43%)
Feb 02, 2009 2.863 2.863 2.730 2.803 2,996 -0.05(-1.91%)
Jan 30, 2009 2.918 2.918 2.730 2.857 8,328 -0.05(-1.67%)
Jan 29, 2009 2.942 2.942 2.905 2.905 495 +0.16(+5.96%)
Jan 28, 2009 2.803 2.839 2.742 2.742 8,881 +0.01(+0.44%)
Jan 27, 2009 2.966 2.966 2.724 2.730 8,298 -0.24(-7.96%)
Jan 26, 2009 2.899 2.966 2.881 2.966 7,227 +0.06(+2.08%)
Jan 23, 2009 2.784 2.918 2.639 2.905 9,838 +0.16(+5.73%)
Jan 22, 2009 2.760 2.760 2.663 2.748 5,617 +0.02(+0.89%)
Jan 21, 2009 2.724 2.948 2.603 2.724 38,596 -0.05(-1.96%)
Jan 20, 2009 2.754 2.815 2.754 2.778 2,301 -0.07(-2.55%)
Jan 16, 2009 2.881 2.960 2.772 2.851 18,643 -0.07(-2.48%)
Jan 15, 2009 2.760 2.978 2.731 2.924 42,450 +0.02(+0.63%)
Jan 14, 2009 3.093 3.093 2.748 2.905 30,986 +0.17(+6.19%)
Jan 13, 2009 2.724 2.984 2.724 2.736 42,586 -0.01(-0.44%)
Jan 12, 2009 2.845 2.863 2.724 2.748 18,609 -0.18(-6.20%)
Jan 09, 2009 2.960 3.020 2.843 2.930 17,180 +0.07(+2.54%)
Jan 08, 2009 3.117 3.117 2.857 2.857 13,200 -0.19(-6.16%)
Jan 07, 2009 3.057 3.063 3.026 3.045 4,789 -0.06(-1.78%)
Jan 06, 2009 3.051 3.135 3.039 3.100 24,650 +0.22(+7.58%)
Jan 05, 2009 2.790 2.954 2.784 2.881 11,192 +0.17(+6.25%)
Jan 02, 2009 2.954 2.954 2.603 2.712 11,262 +0.11(+4.19%)
Dec 31, 2008 2.597 2.772 2.597 2.603 58,190 +0.03(+1.18%)
Dec 30, 2008 2.609 2.609 2.482 2.572 35,287 +0.01(+0.47%)
Dec 29, 2008 2.742 2.742 2.482 2.560 39,323 -0.12(-4.51%)
Dec 26, 2008 2.554 2.681 2.554 2.681 10,023 +0.19(+7.79%)
Dec 24, 2008 2.506 2.654 2.445 2.488 18,255 +0.07(+2.75%)
Dec 23, 2008 2.730 2.772 2.421 2.421 46,033 -0.30(-11.11%)
Dec 22, 2008 2.724 2.934 2.694 2.724 22,635 -0.03(-1.10%)
Dec 19, 2008 2.942 2.942 2.684 2.754 68,656 -0.08(-2.99%)
Dec 18, 2008 2.948 2.948 2.815 2.839 30,362 -0.14(-4.67%)
Dec 17, 2008 2.845 2.978 2.754 2.978 30,206 +0.13(+4.68%)
Dec 16, 2008 2.966 2.966 2.748 2.845 44,793 +0.04(+1.29%)
Dec 15, 2008 2.954 3.105 2.784 2.809 32,820 -0.15(-4.92%)
Dec 12, 2008 3.026 3.026 2.827 2.954 83,562 -0.15(-4.87%)
Dec 11, 2008 3.208 3.208 3.087 3.105 18,083 -0.09(-2.84%)
Dec 10, 2008 3.662 3.710 3.196 3.196 23,139 -0.39(-10.96%)
Dec 09, 2008 3.735 3.795 3.396 3.589 22,987 -0.27(-6.91%)
Dec 08, 2008 3.856 3.862 3.426 3.856 79,911 +0.19(+5.29%)
Dec 05, 2008 3.813 3.813 3.662 3.662 23,461 -0.14(-3.66%)
Dec 04, 2008 4.170 4.170 3.729 3.801 16,791 +0.00(+0.00%)
Dec 03, 2008 3.807 3.874 3.729 3.801 31,368 -0.01(-0.32%)
Dec 02, 2008 3.880 3.880 3.729 3.813 18,262 -0.06(-1.56%)
Dec 01, 2008 4.019 4.019 3.813 3.874 11,105 -0.30(-7.11%)
Nov 28, 2008 4.080 4.189 4.043 4.170 3,304 +0.08(+2.07%)
Nov 26, 2008 3.729 4.352 3.729 4.086 27,246 +0.33(+8.78%)
Nov 25, 2008 4.328 4.328 3.729 3.756 21,599 -0.38(-9.28%)
Nov 24, 2008 4.219 4.219 4.140 4.140 9,715 +0.01(+0.15%)
Nov 21, 2008 4.285 4.285 4.086 4.134 26,316 +0.03(+0.74%)
Nov 20, 2008 4.092 4.322 4.086 4.104 38,673 -0.05(-1.17%)
Nov 19, 2008 4.158 4.364 4.116 4.152 59,244 -0.15(-3.38%)
Nov 18, 2008 4.025 4.534 4.025 4.298 48,680 +0.01(+0.28%)
Nov 17, 2008 4.328 4.334 4.134 4.285 15,248 +0.08(+2.02%)
Nov 14, 2008 3.880 4.267 3.880 4.201 2,312 +0.24(+5.95%)
Nov 13, 2008 3.898 4.528 3.729 3.965 34,347 +0.18(+4.80%)
Nov 12, 2008 3.934 3.953 3.783 3.783 27,152 -0.16(-3.99%)
Nov 11, 2008 3.771 4.413 3.729 3.940 43,180 +0.01(+0.15%)
Nov 10, 2008 4.546 4.546 3.916 3.934 63,959 -0.40(-9.22%)
Nov 07, 2008 4.733 4.733 4.334 4.334 16,350 -0.21(-4.53%)
Nov 06, 2008 5.206 5.209 4.509 4.540 94,228 -0.23(-4.82%)
Nov 05, 2008 5.006 5.018 4.697 4.770 20,444 -0.07(-1.50%)
Nov 04, 2008 5.744 5.750 4.812 4.842 57,058 -0.85(-14.98%)
Nov 03, 2008 5.448 5.829 5.060 5.696 39,945 -0.17(-2.89%)
Oct 31, 2008 5.272 5.865 5.133 5.865 23,828 +0.32(+5.79%)
Oct 30, 2008 5.254 5.581 5.248 5.544 3,887 +0.40(+7.76%)
Oct 29, 2008 5.145 5.163 4.982 5.145 19,702 +0.05(+0.95%)
Oct 28, 2008 5.078 5.145 4.685 5.097 12,598 -0.04(-0.71%)
Oct 27, 2008 4.782 5.133 4.540 5.133 45,543 +0.39(+8.16%)
Oct 24, 2008 4.848 4.963 4.667 4.745 15,187 -0.10(-2.00%)
Oct 23, 2008 5.066 5.248 4.752 4.842 32,533 -0.12(-2.32%)
Oct 22, 2008 5.091 5.091 4.848 4.957 13,010 +0.12(+2.37%)
Oct 21, 2008 4.770 5.145 4.770 4.842 37,454 -0.13(-2.68%)
Oct 20, 2008 4.546 4.976 4.546 4.976 67,070 +0.14(+2.88%)
Oct 17, 2008 4.842 4.842 4.570 4.836 59,283 -0.01(-0.13%)
Oct 16, 2008 4.842 4.842 4.794 4.842 20,403 +0.01(+0.13%)
Oct 15, 2008 4.546 4.842 4.540 4.836 85,690 -0.01(-0.13%)
Oct 14, 2008 4.322 4.842 4.322 4.842 84,104 +0.67(+16.11%)
Oct 13, 2008 4.394 4.509 4.158 4.170 62,150 -0.25(-5.68%)
Oct 10, 2008 3.632 4.540 2.459 4.422 72,036 +0.75(+20.35%)
Oct 09, 2008 4.037 4.037 3.674 3.674 18,434 -0.36(-9.00%)
Oct 08, 2008 4.582 4.582 3.874 4.037 17,761 +0.01(+0.15%)
Oct 07, 2008 3.963 4.588 3.838 4.031 32,202 +0.13(+3.25%)
Oct 06, 2008 4.449 4.449 3.565 3.904 55,862 -0.71(-15.35%)
Oct 03, 2008 4.606 4.788 4.600 4.612 8,670 -0.08(-1.68%)
Oct 02, 2008 4.842 4.842 4.655 4.691 11,635 -0.02(-0.51%)
Oct 01, 2008 4.842 4.842 4.600 4.715 17,940 -0.12(-2.50%)
Sep 30, 2008 4.443 4.836 3.704 4.836 41,812 +0.60(+14.14%)
Sep 29, 2008 4.782 4.782 3.034 4.237 40,099 -0.53(-11.17%)
Sep 26, 2008 4.425 4.818 4.400 4.770 27,679 -0.02(-0.51%)
Sep 25, 2008 4.824 4.842 4.419 4.794 23,671 +0.01(+0.25%)
Sep 24, 2008 5.974 5.992 4.782 4.782 28,368 -0.42(-8.14%)
Sep 23, 2008 5.514 5.569 5.206 5.206 27,231 -0.64(-10.97%)
Sep 22, 2008 5.363 5.932 4.394 5.847 61,449 -0.08(-1.43%)
Sep 19, 2008 5.787 6.083 5.000 5.932 151,406 +0.44(+7.93%)
Sep 18, 2008 4.594 5.496 4.400 5.496 48,115 +0.92(+20.11%)
Sep 17, 2008 5.048 5.091 4.413 4.576 57,426 -0.62(-11.89%)
Sep 16, 2008 5.502 5.502 4.836 5.193 40,666 -0.28(-5.19%)
Sep 15, 2008 5.520 5.629 5.399 5.478 38,508 -0.27(-4.74%)
Sep 12, 2008 5.744 5.750 5.684 5.750 10,978 +0.05(+0.85%)
Sep 11, 2008 5.666 5.781 5.647 5.702 9,486 -0.13(-2.18%)
Sep 10, 2008 5.847 5.847 5.774 5.829 23,015 +0.08(+1.37%)
Sep 09, 2008 5.466 5.829 5.448 5.750 30,603 -0.08(-1.45%)
Sep 08, 2008 5.853 5.853 5.563 5.835 56,473 +0.28(+5.13%)
Sep 05, 2008 5.599 5.599 5.460 5.551 28,316 -0.11(-1.93%)
Sep 04, 2008 5.429 5.672 5.345 5.659 65,807 +0.21(+3.89%)
Sep 03, 2008 5.363 5.617 5.363 5.448 41,723 +0.10(+1.81%)
Sep 02, 2008 5.036 5.351 4.915 5.351 45,283 +0.10(+1.96%)
Aug 29, 2008 5.248 5.351 5.084 5.248 16,449 +0.08(+1.52%)
Aug 28, 2008 5.048 5.169 5.015 5.169 10,606 +0.07(+1.43%)
Aug 27, 2008 5.254 5.266 5.060 5.097 22,228 -0.09(-1.75%)
Aug 26, 2008 5.187 5.296 5.097 5.187 17,930 -0.04(-0.70%)
Aug 25, 2008 5.375 5.411 5.175 5.224 52,663 -0.22(-4.00%)
Aug 22, 2008 5.163 5.611 5.133 5.442 38,077 +0.21(+4.05%)
Aug 21, 2008 5.351 5.387 5.151 5.230 39,856 -0.04(-0.80%)
Aug 20, 2008 5.490 5.538 5.230 5.272 28,457 -0.16(-3.01%)
Aug 19, 2008 5.478 5.647 5.393 5.436 37,953 -0.05(-0.88%)
Aug 18, 2008 5.774 5.799 5.484 5.484 39,151 -0.30(-5.13%)
Aug 15, 2008 5.629 5.877 5.526 5.781 13,978 +0.21(+3.80%)
Aug 14, 2008 5.635 5.690 5.551 5.569 27,530 -0.06(-1.08%)
Aug 13, 2008 5.720 5.744 5.605 5.629 7,104 -0.12(-2.11%)
Aug 12, 2008 5.738 5.841 5.708 5.750 24,307 -0.12(-2.06%)
Aug 11, 2008 5.526 5.914 5.526 5.871 55,320 +0.29(+5.21%)
Aug 08, 2008 5.544 5.714 5.526 5.581 33,858 +0.07(+1.32%)
Aug 07, 2008 5.599 5.702 5.502 5.508 17,885 -0.10(-1.73%)
Aug 06, 2008 5.557 5.732 5.502 5.605 56,369 +0.13(+2.32%)
Aug 05, 2008 5.454 5.635 5.308 5.478 47,071 +0.04(+0.78%)
Aug 04, 2008 5.472 5.877 5.302 5.436 25,310 -0.09(-1.64%)
Aug 01, 2008 5.321 5.575 4.994 5.526 50,243 +0.18(+3.28%)
Jul 31, 2008 5.859 5.908 5.072 5.351 254,222 -0.46(-7.92%)
Jul 30, 2008 5.859 5.871 5.750 5.811 91,912 -0.04(-0.72%)
Jul 29, 2008 5.853 6.017 5.841 5.853 141,002 +0.09(+1.58%)
Jul 28, 2008 5.986 5.992 5.726 5.762 74,668 -0.23(-3.84%)
Jul 25, 2008 5.932 6.023 5.750 5.992 122,815 -0.02(-0.30%)
Jul 24, 2008 5.956 6.107 5.629 6.011 231,678 +0.17(+2.90%)
Jul 23, 2008 5.599 6.101 5.581 5.841 144,422 +0.28(+5.01%)
Jul 22, 2008 4.515 5.653 4.431 5.563 130,969 +0.91(+19.51%)
Jul 21, 2008 4.600 4.721 4.407 4.655 220,382 +0.00(+0.00%)
Jul 18, 2008 3.789 4.752 3.783 4.655 225,387 +0.76(+19.50%)
Jul 17, 2008 3.135 3.910 3.120 3.895 344,014 +0.84(+27.68%)
Jul 16, 2008 3.238 3.238 2.918 3.051 529,116 -0.22(-6.67%)
Jul 15, 2008 3.420 3.420 3.263 3.269 55,019 -0.27(-7.53%)
Jul 14, 2008 3.710 3.868 3.486 3.535 43,545 -0.09(-2.50%)
Jul 11, 2008 3.686 3.735 3.595 3.626 52,786 -0.15(-4.01%)
Jul 10, 2008 3.844 3.884 3.689 3.777 89,989 -0.04(-1.11%)
Jul 09, 2008 3.978 3.978 3.753 3.819 111,828 -0.14(-3.52%)
Jul 08, 2008 3.813 3.959 3.729 3.959 108,965 +0.12(+3.15%)
Jul 07, 2008 4.055 4.055 3.729 3.838 104,722 -0.21(-5.23%)
Jul 04, 2008 4.049 4.068 4.037 4.049 1,488 +0.00(+0.00%)
Jul 03, 2008 4.049 4.068 4.037 4.049 1,488 -0.08(-2.05%)
Jul 02, 2008 4.025 4.225 4.025 4.134 173,326 +0.17(+4.28%)
Jul 01, 2008 4.340 4.370 3.904 3.965 174,467 -0.38(-8.77%)
Jun 30, 2008 4.467 4.491 4.297 4.346 37,824 -0.16(-3.49%)
Jun 27, 2008 4.879 4.969 4.479 4.503 120,153 -0.30(-6.18%)
Jun 26, 2008 4.848 4.994 4.776 4.800 79,383 -0.05(-1.12%)
Jun 25, 2008 4.951 5.278 4.854 4.854 83,159 -0.04(-0.74%)
Jun 24, 2008 4.703 4.988 4.703 4.891 77,764 +0.20(+4.26%)
Jun 23, 2008 4.873 4.963 4.564 4.691 92,713 -0.19(-3.85%)
Jun 20, 2008 5.169 5.187 4.848 4.879 145,661 -0.30(-5.84%)
Jun 19, 2008 4.897 5.260 4.897 5.181 69,639 +0.35(+7.27%)
Jun 18, 2008 4.776 4.854 4.691 4.830 32,196 -0.01(-0.25%)
Jun 17, 2008 4.782 4.927 4.770 4.842 53,929 +0.04(+0.76%)
Jun 16, 2008 4.528 4.830 4.528 4.806 32,422 +0.21(+4.61%)
Jun 13, 2008 4.455 4.745 4.455 4.594 42,508 +0.10(+2.29%)
Jun 12, 2008 4.582 4.618 4.449 4.491 138,797 -0.05(-1.07%)
Jun 11, 2008 4.618 4.618 4.407 4.540 77,364 -0.04(-0.79%)
Jun 10, 2008 4.588 5.053 4.540 4.576 119,312 +0.04(+0.80%)
Jun 09, 2008 4.830 4.842 4.540 4.540 46,691 -0.27(-5.66%)
Jun 06, 2008 4.897 4.897 4.788 4.812 24,806 -0.06(-1.24%)
Jun 05, 2008 4.897 5.236 4.824 4.873 56,326 +0.01(+0.12%)
Jun 04, 2008 4.885 4.969 4.861 4.867 68,109 -0.01(-0.12%)
Jun 03, 2008 5.084 5.145 4.800 4.873 49,970 -0.22(-4.28%)
Jun 02, 2008 4.818 5.109 4.812 5.091 84,909 +0.00(+0.00%)
May 30, 2008 4.994 5.139 4.969 5.091 47,307 +0.11(+2.19%)
May 29, 2008 5.115 5.351 4.721 4.982 257,303 -0.15(-2.95%)
May 28, 2008 5.296 5.605 5.133 5.133 129,578 -0.16(-3.09%)
May 27, 2008 5.314 5.429 5.212 5.296 131,159 +0.00(+0.00%)
May 26, 2008 5.296 5.357 5.206 5.296 86,768 +0.00(+0.00%)
May 23, 2008 5.296 5.357 5.206 5.296 86,768 -0.01(-0.23%)
May 22, 2008 5.514 5.514 5.302 5.308 65,771 -0.29(-5.19%)
May 21, 2008 5.599 5.684 5.496 5.599 31,637 -0.07(-1.28%)
May 20, 2008 5.781 5.908 5.629 5.672 70,544 -0.11(-1.89%)
May 19, 2008 6.023 6.086 5.768 5.781 28,558 -0.22(-3.73%)
May 16, 2008 6.017 6.095 5.859 6.005 36,304 -0.22(-3.60%)
May 15, 2008 6.132 6.362 6.074 6.228 51,784 +0.18(+3.00%)
May 14, 2008 6.065 6.156 6.017 6.047 52,777 -0.02(-0.40%)
May 13, 2008 6.216 6.228 5.980 6.071 38,080 +0.07(+1.21%)
May 12, 2008 6.083 6.162 5.944 5.998 111,944 -0.05(-0.90%)
May 09, 2008 5.962 6.156 5.920 6.053 49,878 +0.12(+1.94%)
May 08, 2008 6.132 6.330 5.920 5.938 126,509 -0.16(-2.68%)
May 07, 2008 6.089 6.228 6.065 6.101 215,413 -0.13(-2.14%)
May 06, 2008 6.150 6.283 6.023 6.235 220,495 +0.08(+1.28%)
May 05, 2008 6.120 6.198 6.011 6.156 48,602 +0.10(+1.61%)
May 02, 2008 6.222 6.428 6.035 6.058 41,186 -0.07(-1.19%)
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.