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

MB Financial Inc (NQ: MBFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2004 29.97 30.00 29.59 29.59 15,026 -0.27(-0.91%)
May 27, 2004 29.81 29.99 29.68 29.87 72,060 +0.09(+0.29%)
May 26, 2004 29.48 30.01 29.48 29.78 35,745 -0.10(-0.32%)
May 25, 2004 29.30 29.95 29.27 29.88 120,214 +0.69(+2.35%)
May 24, 2004 28.98 29.19 28.83 29.19 62,839 +0.26(+0.91%)
May 21, 2004 28.93 28.97 28.68 28.93 59,310 +0.12(+0.43%)
May 20, 2004 28.81 29.08 28.73 28.80 31,647 -0.07(-0.24%)
May 19, 2004 29.23 29.56 28.79 28.87 38,933 -0.26(-0.90%)
May 18, 2004 28.98 29.47 28.87 29.14 23,906 +0.35(+1.22%)
May 17, 2004 29.45 29.60 28.60 28.79 52,138 -0.76(-2.56%)
May 14, 2004 29.77 29.95 29.54 29.54 31,533 -0.24(-0.80%)
May 13, 2004 30.48 30.50 29.78 29.78 24,589 -0.57(-1.88%)
May 12, 2004 29.92 30.45 29.34 30.35 35,973 +0.24(+0.79%)
May 11, 2004 29.78 30.11 29.45 30.11 51,455 +0.65(+2.21%)
May 10, 2004 30.01 30.01 29.46 29.46 45,763 -0.54(-1.82%)
May 07, 2004 31.09 31.45 30.01 30.01 76,044 -1.12(-3.61%)
May 06, 2004 31.54 31.54 30.96 31.13 54,756 -0.18(-0.59%)
May 05, 2004 32.36 32.85 31.18 31.32 25,158 +0.21(+0.68%)
May 04, 2004 31.42 31.61 30.96 31.11 18,555 -0.24(-0.76%)
May 03, 2004 30.96 31.40 30.96 31.34 32,671 +0.37(+1.19%)
Apr 30, 2004 30.79 31.32 30.79 30.97 59,651 +0.19(+0.63%)
Apr 29, 2004 31.15 31.45 30.66 30.78 30,622 -0.07(-0.23%)
Apr 28, 2004 31.61 31.71 30.53 30.85 40,640 -0.95(-2.98%)
Apr 27, 2004 31.18 31.97 31.18 31.80 41,323 +0.57(+1.83%)
Apr 26, 2004 30.58 31.79 30.58 31.23 29,370 -0.25(-0.78%)
Apr 23, 2004 32.05 32.06 30.76 31.47 34,607 -0.58(-1.81%)
Apr 22, 2004 31.36 32.18 31.36 32.05 25,500 +0.69(+2.18%)
Apr 21, 2004 30.85 31.64 30.67 31.37 28,573 +0.37(+1.19%)
Apr 20, 2004 31.92 32.59 30.89 31.00 49,861 -0.54(-1.70%)
Apr 19, 2004 32.01 32.01 30.95 31.54 32,444 +0.09(+0.28%)
Apr 16, 2004 31.62 32.46 31.18 31.45 80,484 +0.03(+0.08%)
Apr 15, 2004 30.92 31.60 30.92 31.42 46,560 +0.46(+1.47%)
Apr 14, 2004 31.96 31.96 30.96 30.96 37,680 -0.93(-2.92%)
Apr 13, 2004 33.28 33.28 31.62 31.90 82,533 -1.32(-3.96%)
Apr 12, 2004 33.38 33.82 32.94 33.21 49,861 -0.17(-0.50%)
Apr 08, 2004 34.35 34.36 33.38 33.38 16,051 -0.76(-2.21%)
Apr 07, 2004 33.79 34.14 33.38 34.14 13,091 +0.43(+1.28%)
Apr 06, 2004 33.75 34.16 33.65 33.71 44,397 -0.22(-0.65%)
Apr 05, 2004 35.04 35.14 33.60 33.92 41,323 -1.07(-3.06%)
Apr 02, 2004 34.43 35.00 34.28 35.00 55,667 +0.65(+1.89%)
Apr 01, 2004 34.07 34.35 33.74 34.35 36,200 +0.10(+0.28%)
Mar 31, 2004 33.45 34.48 33.45 34.25 60,221 +0.61(+1.80%)
Mar 30, 2004 33.38 33.66 32.76 33.64 24,247 +0.28(+0.84%)
Mar 29, 2004 32.87 33.36 32.61 33.36 28,004 +0.57(+1.74%)
Mar 26, 2004 33.22 33.22 32.62 32.79 42,234 -0.24(-0.72%)
Mar 25, 2004 32.93 33.14 32.83 33.03 93,348 -0.03(-0.08%)
Mar 24, 2004 33.05 33.25 32.90 33.06 113,839 -0.10(-0.29%)
Mar 23, 2004 33.28 33.28 32.94 33.15 19,694 +0.04(+0.11%)
Mar 22, 2004 33.78 34.05 32.77 33.12 54,984 -0.66(-1.95%)
Mar 19, 2004 34.83 34.90 33.78 33.78 82,875 -0.82(-2.36%)
Mar 18, 2004 33.93 34.91 33.93 34.59 62,270 +0.25(+0.72%)
Mar 17, 2004 34.57 34.61 34.05 34.35 42,575 -0.04(-0.13%)
Mar 16, 2004 34.43 34.43 33.75 34.39 66,368 +0.08(+0.23%)
Mar 15, 2004 34.80 35.03 34.10 34.31 102,797 -0.69(-1.98%)
Mar 12, 2004 34.17 35.08 34.17 35.01 55,098 +0.72(+2.10%)
Mar 11, 2004 34.27 34.51 34.17 34.29 48,495 +0.07(+0.21%)
Mar 10, 2004 34.18 34.48 34.18 34.21 89,022 -0.25(-0.71%)
Mar 09, 2004 34.28 34.46 34.26 34.46 36,428 +0.17(+0.49%)
Mar 08, 2004 34.17 34.45 34.16 34.29 50,544 -0.04(-0.10%)
Mar 05, 2004 34.10 34.48 34.10 34.33 82,988 -0.09(-0.26%)
Mar 04, 2004 34.08 34.43 34.04 34.42 29,256 +0.38(+1.11%)
Mar 03, 2004 33.51 34.22 33.51 34.04 72,857 +0.48(+1.44%)
Mar 02, 2004 33.16 33.73 33.16 33.56 54,529 +0.32(+0.95%)
Mar 01, 2004 33.05 33.32 32.85 33.24 31,988 +0.40(+1.20%)
Feb 27, 2004 32.48 33.47 32.31 32.84 35,973 +0.25(+0.78%)
Feb 26, 2004 32.60 32.93 32.22 32.59 40,640 +0.04(+0.11%)
Feb 25, 2004 32.12 32.65 31.96 32.55 24,703 +0.14(+0.43%)
Feb 24, 2004 32.90 32.90 32.14 32.41 29,598 +0.17(+0.52%)
Feb 23, 2004 32.94 33.73 32.24 32.25 52,138 -0.47(-1.45%)
Feb 20, 2004 31.67 32.72 31.18 32.72 156,984 +0.91(+2.87%)
Feb 19, 2004 31.41 32.06 31.41 31.81 50,886 +0.25(+0.81%)
Feb 18, 2004 32.71 32.72 31.50 31.55 56,350 -0.74(-2.29%)
Feb 17, 2004 31.62 32.40 31.51 32.29 200,471 +0.98(+3.12%)
Feb 13, 2004 31.31 31.62 31.13 31.32 27,549 -0.12(-0.39%)
Feb 12, 2004 31.76 32.41 31.40 31.44 56,350 -0.83(-2.56%)
Feb 11, 2004 32.33 32.50 32.19 32.26 44,625 -0.05(-0.16%)
Feb 10, 2004 32.25 32.46 31.98 32.32 53,276 -0.11(-0.35%)
Feb 09, 2004 32.72 32.72 32.16 32.43 36,314 -0.18(-0.54%)
Feb 06, 2004 31.70 32.69 31.70 32.61 66,368 +0.75(+2.34%)
Feb 05, 2004 31.45 32.12 30.83 31.86 39,388 +1.03(+3.33%)
Feb 04, 2004 31.36 31.61 30.83 30.83 195,348 -0.90(-2.85%)
Feb 03, 2004 31.90 32.34 31.74 31.74 32,216 -0.33(-1.02%)
Feb 02, 2004 32.63 32.63 31.97 32.06 32,558 -0.39(-1.19%)
Jan 30, 2004 32.75 32.78 32.44 32.45 44,511 -0.21(-0.65%)
Jan 29, 2004 32.62 33.20 32.44 32.66 78,093 -0.04(-0.13%)
Jan 28, 2004 33.82 34.32 32.60 32.70 103,821 -1.56(-4.56%)
Jan 27, 2004 34.13 34.27 33.70 34.27 47,471 +0.11(+0.33%)
Jan 26, 2004 32.86 34.15 32.50 34.15 30,964 +1.54(+4.71%)
Jan 23, 2004 32.38 32.66 32.06 32.62 32,444 +0.34(+1.06%)
Jan 22, 2004 32.60 33.25 32.27 32.27 25,500 -0.66(-2.00%)
Jan 21, 2004 32.82 33.23 32.63 32.93 37,680 +0.29(+0.89%)
Jan 20, 2004 32.68 33.06 32.42 32.64 49,861 -0.03(-0.08%)
Jan 16, 2004 32.40 32.67 32.12 32.67 26,296 +0.20(+0.62%)
Jan 15, 2004 32.28 32.50 31.84 32.47 28,764 +0.40(+1.26%)
Jan 14, 2004 32.08 32.15 31.96 32.06 91,748 +0.11(+0.36%)
Jan 13, 2004 32.06 32.06 31.75 31.95 30,993 -0.11(-0.36%)
Jan 12, 2004 32.04 32.19 31.63 32.06 43,336 +0.22(+0.69%)
Jan 09, 2004 31.86 32.15 31.62 31.84 57,046 +0.00(+0.00%)
Jan 08, 2004 31.33 31.84 31.31 31.84 46,647 +0.47(+1.51%)
Jan 07, 2004 31.25 31.45 31.23 31.37 53,559 +0.18(+0.59%)
Jan 06, 2004 31.49 31.61 31.18 31.18 24,247 -0.17(-0.53%)
Jan 05, 2004 31.63 31.76 31.25 31.35 68,417 -0.10(-0.31%)
Jan 02, 2004 31.98 32.23 31.40 31.45 47,015 -0.53(-1.65%)
Dec 31, 2003 31.96 32.24 31.84 31.97 60,790 +0.17(+0.52%)
Dec 30, 2003 30.75 31.95 30.75 31.81 62,830 +0.90(+2.90%)
Dec 29, 2003 30.79 31.18 30.53 30.91 16,161 +0.27(+0.89%)
Dec 26, 2003 30.51 30.91 30.44 30.64 5,299 +0.20(+0.66%)
Dec 24, 2003 31.18 31.62 30.31 30.44 16,542 -0.81(-2.59%)
Dec 23, 2003 32.06 32.06 30.75 31.25 61,950 -0.20(-0.64%)
Dec 22, 2003 30.00 31.61 29.57 31.45 36,420 +1.34(+4.43%)
Dec 19, 2003 30.34 30.36 29.36 30.11 20,312 -0.04(-0.12%)
Dec 18, 2003 29.57 30.15 29.57 30.15 8,523 +0.70(+2.39%)
Dec 17, 2003 29.56 29.69 29.32 29.45 10,366 -0.64(-2.14%)
Dec 16, 2003 29.44 30.12 28.78 30.09 15,901 +0.37(+1.26%)
Dec 15, 2003 30.31 30.45 29.45 29.71 24,012 -0.45(-1.48%)
Dec 12, 2003 30.19 30.19 29.53 30.16 68,550 -0.07(-0.23%)
Dec 11, 2003 30.25 30.25 30.19 30.23 31,081 -0.02(-0.06%)
Dec 10, 2003 30.35 30.35 30.11 30.25 34,343 -0.04(-0.14%)
Dec 09, 2003 30.46 30.46 30.11 30.29 45,902 -0.12(-0.39%)
Dec 08, 2003 30.42 30.46 30.09 30.41 13,400 +0.06(+0.21%)
Dec 05, 2003 30.44 30.44 30.34 30.34 12,841 -0.12(-0.40%)
Dec 04, 2003 31.05 31.05 30.17 30.46 35,229 -0.12(-0.40%)
Dec 03, 2003 31.32 31.39 30.59 30.59 28,769 -0.83(-2.63%)
Dec 02, 2003 31.01 31.45 30.72 31.41 36,617 +0.05(+0.17%)
Dec 01, 2003 30.73 31.38 30.58 31.36 34,744 +0.93(+3.06%)
Nov 28, 2003 30.02 30.68 30.02 30.43 24,353 -0.03(-0.10%)
Nov 26, 2003 30.07 30.72 29.91 30.46 54,053 +0.39(+1.29%)
Nov 25, 2003 29.87 30.19 29.80 30.07 57,002 -0.03(-0.10%)
Nov 24, 2003 28.40 30.48 28.40 30.10 87,116 +1.79(+6.31%)
Nov 21, 2003 28.85 28.85 28.11 28.31 54,337 -0.60(-2.07%)
Nov 20, 2003 28.96 28.99 28.60 28.91 31,551 +0.07(+0.24%)
Nov 19, 2003 28.84 29.13 28.49 28.84 26,803 -0.01(-0.02%)
Nov 18, 2003 29.63 30.37 28.40 28.85 270,170 -0.90(-3.01%)
Nov 17, 2003 28.39 29.84 28.16 29.74 82,329 +1.41(+4.96%)
Nov 14, 2003 28.29 28.61 28.13 28.34 52,712 -0.11(-0.37%)
Nov 13, 2003 28.52 28.70 28.40 28.44 26,679 -0.20(-0.70%)
Nov 12, 2003 28.37 28.67 28.37 28.64 53,267 +0.36(+1.28%)
Nov 11, 2003 28.93 28.93 28.22 28.28 22,629 -0.57(-1.97%)
Nov 10, 2003 28.57 28.92 28.13 28.85 21,231 +0.34(+1.19%)
Nov 07, 2003 28.06 28.61 27.98 28.51 39,938 +0.40(+1.42%)
Nov 06, 2003 28.45 28.52 27.70 28.11 27,809 -0.16(-0.58%)
Nov 05, 2003 28.34 28.34 28.11 28.27 52,431 -0.12(-0.41%)
Nov 04, 2003 28.07 28.68 27.96 28.39 22,651 -0.11(-0.37%)
Nov 03, 2003 28.14 28.93 27.48 28.50 33,687 +0.80(+2.90%)
Oct 31, 2003 27.51 28.02 27.35 27.69 29,939 +0.17(+0.62%)
Oct 30, 2003 27.51 27.51 27.51 27.52 10,525 +0.59(+2.20%)
Oct 29, 2003 26.93 26.97 26.74 26.93 20,718 +0.03(+0.11%)
Oct 28, 2003 26.33 26.91 25.97 26.90 19,238 +0.60(+2.27%)
Oct 27, 2003 25.86 26.32 25.74 26.31 24,817 +0.45(+1.74%)
Oct 24, 2003 25.72 26.06 25.71 25.86 17,531 +0.09(+0.34%)
Oct 23, 2003 26.10 26.28 25.74 25.77 17,417 -0.00(-0.00%)
Oct 22, 2003 25.74 25.92 25.72 25.77 25,955 -0.15(-0.56%)
Oct 21, 2003 25.37 25.97 25.37 25.91 57,673 +0.03(+0.11%)
Oct 20, 2003 25.80 26.32 25.74 25.88 17,827 +0.12(+0.45%)
Oct 17, 2003 26.85 26.85 25.68 25.77 41,798 -1.00(-3.72%)
Oct 16, 2003 26.15 26.94 26.15 26.76 20,898 +0.22(+0.82%)
Oct 15, 2003 27.65 28.07 26.35 26.55 20,571 -1.00(-3.61%)
Oct 14, 2003 26.86 27.78 26.86 27.54 22,544 +0.64(+2.37%)
Oct 13, 2003 25.63 27.02 25.62 26.90 27,229 +1.11(+4.29%)
Oct 10, 2003 25.87 26.34 25.63 25.80 61,083 -0.16(-0.61%)
Oct 09, 2003 26.31 26.41 25.80 25.95 15,239 -0.42(-1.58%)
Oct 08, 2003 26.27 26.50 26.27 26.37 8,754 -0.13(-0.48%)
Oct 07, 2003 26.35 26.65 26.06 26.50 37,840 +0.03(+0.11%)
Oct 06, 2003 26.07 26.54 26.06 26.47 9,958 +0.30(+1.16%)
Oct 03, 2003 26.06 26.37 25.97 26.17 29,814 +0.06(+0.25%)
Oct 02, 2003 26.17 26.60 25.97 26.10 17,177 +0.05(+0.20%)
Oct 01, 2003 25.98 26.35 25.77 26.05 29,885 +0.05(+0.18%)
Sep 30, 2003 25.77 26.18 25.72 26.00 20,970 +0.23(+0.89%)
Sep 29, 2003 25.59 25.86 25.50 25.77 9,904 +0.06(+0.23%)
Sep 26, 2003 25.74 25.74 25.59 25.71 18,677 +0.09(+0.37%)
Sep 25, 2003 25.68 25.77 25.59 25.62 22,274 -0.15(-0.57%)
Sep 24, 2003 25.87 26.35 25.77 25.77 16,100 -0.10(-0.39%)
Sep 23, 2003 25.80 25.88 25.74 25.87 38,256 +0.07(+0.27%)
Sep 22, 2003 26.12 26.18 25.77 25.80 13,329 -0.47(-1.78%)
Sep 19, 2003 25.73 26.35 25.66 26.27 23,271 +0.56(+2.16%)
Sep 18, 2003 25.39 25.71 25.28 25.71 9,563 +0.26(+1.04%)
Sep 17, 2003 25.22 25.45 25.22 25.45 8,649 +0.03(+0.12%)
Sep 16, 2003 25.33 25.45 25.26 25.42 13,142 +0.21(+0.81%)
Sep 15, 2003 25.36 25.36 25.12 25.21 30,281 -0.09(-0.35%)
Sep 12, 2003 25.06 25.37 24.94 25.30 65,457 +0.12(+0.47%)
Sep 11, 2003 24.74 25.18 24.60 25.18 10,587 +0.59(+2.38%)
Sep 10, 2003 24.74 24.86 24.60 24.60 14,343 -0.28(-1.13%)
Sep 09, 2003 25.29 25.29 24.70 24.88 30,850 -0.39(-1.55%)
Sep 08, 2003 25.26 25.27 25.12 25.27 16,165 +0.06(+0.23%)
Sep 05, 2003 25.09 25.27 25.04 25.21 12,748 -0.01(-0.05%)
Sep 04, 2003 25.23 25.23 24.95 25.22 51,227 -0.02(-0.07%)
Sep 03, 2003 25.11 25.28 24.98 25.24 17,303 +0.12(+0.47%)
Sep 02, 2003 25.18 25.18 25.02 25.12 12,750 -0.06(-0.23%)
Aug 29, 2003 25.45 25.45 25.18 25.18 15,596 -0.18(-0.69%)
Aug 28, 2003 25.40 25.53 25.18 25.36 8,993 -0.15(-0.57%)
Aug 27, 2003 25.53 25.59 25.22 25.50 9,334 +0.06(+0.25%)
Aug 26, 2003 25.26 25.83 25.26 25.44 17,303 +0.19(+0.77%)
Aug 25, 2003 25.20 25.25 24.68 25.25 9,904 +0.09(+0.35%)
Aug 22, 2003 25.33 25.59 25.15 25.16 39,502 -0.32(-1.24%)
Aug 21, 2003 25.68 25.68 25.39 25.47 9,220 -0.17(-0.66%)
Aug 20, 2003 25.76 25.76 25.25 25.64 80,826 -0.12(-0.45%)
Aug 19, 2003 25.11 25.76 25.11 25.76 37,225 +0.58(+2.30%)
Aug 18, 2003 24.89 25.20 24.80 25.18 25,500 +0.49(+1.97%)
Aug 15, 2003 24.82 24.95 24.70 24.70 5,691 -0.19(-0.75%)
Aug 14, 2003 24.60 24.88 24.60 24.88 3,187 +0.32(+1.29%)
Aug 13, 2003 24.64 24.77 24.34 24.57 42,120 -0.20(-0.83%)
Aug 12, 2003 24.48 24.77 24.46 24.77 9,448 +0.29(+1.20%)
Aug 11, 2003 24.42 24.48 24.39 24.48 36,428 +0.10(+0.41%)
Aug 08, 2003 24.30 24.45 24.30 24.38 76,386 +0.08(+0.34%)
Aug 07, 2003 24.30 24.36 24.30 24.30 14,229 +0.00(+0.00%)
Aug 06, 2003 24.30 24.44 24.30 24.30 11,042 -0.13(-0.55%)
Aug 05, 2003 24.74 24.74 24.30 24.43 56,805 -0.06(-0.26%)
Aug 04, 2003 24.25 24.77 24.19 24.50 59,310 +0.06(+0.26%)
Aug 01, 2003 24.77 24.89 24.10 24.43 26,866 -0.46(-1.84%)
Jul 31, 2003 24.51 24.89 24.45 24.89 69,897 +0.30(+1.21%)
Jul 30, 2003 24.04 24.61 24.04 24.59 32,671 +0.57(+2.39%)
Jul 29, 2003 23.93 24.19 23.71 24.02 16,392 +0.12(+0.49%)
Jul 28, 2003 23.64 23.90 23.49 23.90 15,026 +0.42(+1.77%)
Jul 25, 2003 23.49 23.82 23.48 23.48 14,912 -0.08(-0.35%)
Jul 24, 2003 24.00 24.00 23.55 23.57 44,738 -0.06(-0.25%)
Jul 23, 2003 23.84 24.01 23.51 23.62 11,042 -0.21(-0.88%)
Jul 22, 2003 23.31 23.83 23.30 23.83 4,212 +0.36(+1.52%)
Jul 21, 2003 23.46 23.79 23.31 23.48 11,725 -0.13(-0.55%)
Jul 18, 2003 23.72 23.72 23.45 23.61 6,375 -0.13(-0.54%)
Jul 17, 2003 23.88 24.01 23.64 23.74 6,033 -0.25(-1.03%)
Jul 16, 2003 23.88 24.01 23.83 23.98 7,741 -0.03(-0.12%)
Jul 15, 2003 24.54 24.57 23.88 24.01 13,888 -0.52(-2.13%)
Jul 14, 2003 24.30 24.60 24.30 24.53 12,977 -0.02(-0.09%)
Jul 11, 2003 23.92 24.55 23.82 24.55 66,937 +0.64(+2.69%)
Jul 10, 2003 23.51 24.01 23.51 23.91 20,263 +0.32(+1.37%)
Jul 09, 2003 23.60 23.60 23.44 23.59 43,258 -0.01(-0.03%)
Jul 08, 2003 23.57 23.61 23.40 23.59 38,933 -0.01(-0.02%)
Jul 07, 2003 23.54 23.60 23.47 23.60 40,982 +0.15(+0.65%)
Jul 03, 2003 23.45 23.57 23.31 23.45 6,375 -0.09(-0.39%)
Jul 02, 2003 22.97 23.77 22.97 23.54 21,174 +0.01(+0.04%)
Jul 01, 2003 23.51 23.67 23.39 23.53 18,328 +0.02(+0.07%)
Jun 30, 2003 23.42 23.51 22.75 23.51 36,656 +0.43(+1.88%)
Jun 27, 2003 22.76 23.44 22.76 23.08 22,540 -0.14(-0.61%)
Jun 26, 2003 23.05 23.25 22.84 23.22 19,352 +0.22(+0.94%)
Jun 25, 2003 23.15 23.15 22.87 23.00 15,368 -0.23(-1.01%)
Jun 24, 2003 23.11 23.30 23.11 23.24 30,167 -0.02(-0.08%)
Jun 23, 2003 23.27 23.39 23.07 23.25 42,462 -0.17(-0.73%)
Jun 20, 2003 23.48 23.48 23.31 23.42 6,033 -0.04(-0.15%)
Jun 19, 2003 23.01 23.46 23.01 23.46 24,930 +0.01(+0.05%)
Jun 18, 2003 23.01 23.48 23.01 23.45 19,580 +0.12(+0.50%)
Jun 17, 2003 23.34 23.40 23.05 23.33 34,493 -0.09(-0.37%)
Jun 16, 2003 23.34 23.54 22.89 23.42 279,589 -0.01(-0.03%)
Jun 13, 2003 23.57 23.57 23.31 23.42 20,491 -0.02(-0.08%)
Jun 12, 2003 23.59 23.69 23.34 23.44 6,602 -0.25(-1.06%)
Jun 11, 2003 23.66 23.77 23.48 23.69 28,004 -0.05(-0.22%)
Jun 10, 2003 23.91 23.91 23.69 23.75 10,473 +0.09(+0.37%)
Jun 09, 2003 23.66 24.01 23.05 23.66 20,403 -0.01(-0.02%)
Jun 06, 2003 23.65 24.18 23.63 23.66 29,370 -0.40(-1.68%)
Jun 05, 2003 24.01 24.07 23.82 24.07 61,473 +0.08(+0.32%)
Jun 04, 2003 23.75 24.15 23.70 23.99 37,225 +0.28(+1.16%)
Jun 03, 2003 23.13 23.73 23.13 23.72 40,071 +0.59(+2.53%)
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.