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

Pacific Mercantile (NQ: PMBC )

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 (%)
Jan 30, 2009 4.170 4.200 3.900 4.200 11,558 -0.29(-6.46%)
Jan 29, 2009 4.310 4.490 4.310 4.490 460 +0.01(+0.22%)
Jan 28, 2009 4.400 4.480 4.240 4.480 1,400 +0.08(+1.82%)
Jan 27, 2009 4.520 4.560 4.400 4.400 3,800 -0.06(-1.35%)
Jan 26, 2009 4.405 4.600 4.100 4.460 18,150 +0.14(+3.24%)
Jan 23, 2009 4.430 4.430 4.320 4.320 6,932 -0.15(-3.35%)
Jan 22, 2009 4.470 4.470 4.470 4.470 240 +0.13(+2.99%)
Jan 21, 2009 4.210 4.360 4.210 4.340 4,244 -0.01(-0.23%)
Jan 20, 2009 4.370 4.440 4.310 4.350 3,859 -0.18(-3.97%)
Jan 16, 2009 4.530 4.550 4.400 4.530 10,789 -0.12(-2.58%)
Jan 15, 2009 4.580 4.690 4.520 4.650 11,158 -0.21(-4.32%)
Jan 14, 2009 4.850 4.860 4.510 4.860 2,856 -0.17(-3.38%)
Jan 13, 2009 5.040 5.040 4.820 5.030 4,365 -0.15(-2.90%)
Jan 12, 2009 5.090 5.180 5.070 5.180 5,911 -0.07(-1.33%)
Jan 09, 2009 5.230 5.250 5.150 5.250 3,500 +0.05(+0.96%)
Jan 08, 2009 5.210 5.290 5.190 5.200 2,000 -0.05(-0.95%)
Jan 07, 2009 5.390 5.390 5.250 5.250 11,557 -0.10(-1.87%)
Jan 06, 2009 5.080 5.350 5.000 5.350 11,437 +0.41(+8.30%)
Jan 05, 2009 4.690 4.980 4.690 4.940 9,365 +0.04(+0.81%)
Jan 02, 2009 4.880 4.910 4.710 4.900 3,748 +0.00(+0.00%)
Dec 31, 2008 4.550 4.900 4.200 4.900 13,794 +0.34(+7.46%)
Dec 30, 2008 4.630 4.750 4.450 4.560 19,700 +0.07(+1.56%)
Dec 29, 2008 4.820 4.820 4.250 4.490 10,000 -0.18(-3.85%)
Dec 26, 2008 4.850 4.980 4.670 4.670 5,250 -0.48(-9.32%)
Dec 24, 2008 4.350 5.150 4.350 5.150 3,900 +0.80(+18.39%)
Dec 23, 2008 4.150 4.350 3.740 4.350 20,140 -0.01(-0.23%)
Dec 22, 2008 4.250 4.360 4.200 4.360 18,129 -0.18(-3.97%)
Dec 19, 2008 4.200 4.550 4.200 4.540 26,995 +0.16(+3.65%)
Dec 18, 2008 4.280 4.500 4.200 4.380 15,500 -0.01(-0.23%)
Dec 17, 2008 4.500 4.500 4.210 4.390 8,707 -0.20(-4.36%)
Dec 16, 2008 4.330 4.590 4.330 4.590 10,610 +0.14(+3.15%)
Dec 15, 2008 4.500 4.500 4.200 4.450 14,000 -0.26(-5.52%)
Dec 12, 2008 4.760 4.780 4.523 4.710 3,100 -0.04(-0.84%)
Dec 11, 2008 4.850 4.980 4.750 4.750 5,700 -0.01(-0.21%)
Dec 10, 2008 4.900 4.990 4.690 4.760 10,050 -0.17(-3.45%)
Dec 09, 2008 4.650 4.930 4.650 4.930 6,620 +0.33(+7.17%)
Dec 08, 2008 4.370 5.350 4.200 4.600 36,480 +0.20(+4.55%)
Dec 05, 2008 4.160 4.400 4.020 4.400 38,547 +0.39(+9.72%)
Dec 04, 2008 4.100 4.230 4.010 4.010 17,021 -0.09(-2.19%)
Dec 03, 2008 4.000 4.250 3.990 4.100 30,296 +0.14(+3.54%)
Dec 02, 2008 3.630 3.960 3.560 3.960 10,830 +0.21(+5.60%)
Dec 01, 2008 3.810 3.860 3.670 3.750 2,698 +0.10(+2.74%)
Nov 28, 2008 3.510 3.650 3.500 3.650 3,405 +0.20(+5.80%)
Nov 26, 2008 3.510 3.600 3.450 3.450 55,740 -0.15(-4.16%)
Nov 25, 2008 3.710 3.710 3.460 3.600 50,739 -0.10(-2.71%)
Nov 24, 2008 3.400 3.910 3.400 3.700 60,385 +0.16(+4.52%)
Nov 21, 2008 3.950 3.950 3.540 3.540 5,385 +0.06(+1.72%)
Nov 20, 2008 3.940 3.940 3.480 3.480 9,900 -0.56(-13.86%)
Nov 19, 2008 4.350 4.500 4.040 4.040 11,020 -0.46(-10.22%)
Nov 18, 2008 3.950 4.990 3.890 4.500 31,338 +0.50(+12.50%)
Nov 17, 2008 3.920 4.000 3.920 4.000 2,400 +0.00(+0.00%)
Nov 14, 2008 3.960 4.000 3.950 4.000 1,928 +0.00(+0.00%)
Nov 13, 2008 3.960 4.000 3.680 4.000 24,109 +0.00(+0.00%)
Nov 12, 2008 3.990 4.050 3.970 4.000 3,869 -0.10(-2.44%)
Nov 11, 2008 3.970 4.150 3.970 4.100 15,300 +0.05(+1.23%)
Nov 10, 2008 4.000 4.050 3.980 4.050 7,200 -0.10(-2.41%)
Nov 07, 2008 4.028 4.150 4.028 4.150 13,760 +0.01(+0.24%)
Nov 06, 2008 4.200 4.200 4.140 4.140 20,375 -0.24(-5.48%)
Nov 05, 2008 4.480 4.490 4.120 4.380 19,372 -0.11(-2.45%)
Nov 04, 2008 4.150 4.490 4.150 4.490 21,934 +0.30(+7.16%)
Nov 03, 2008 3.920 4.250 3.840 4.190 55,974 -0.01(-0.24%)
Oct 31, 2008 3.500 4.200 3.330 4.200 14,001 +0.70(+20.00%)
Oct 30, 2008 3.650 3.690 3.500 3.500 19,205 -0.10(-2.78%)
Oct 29, 2008 3.400 3.600 3.400 3.600 18,500 +0.12(+3.45%)
Oct 28, 2008 3.680 3.680 3.260 3.480 57,600 -0.06(-1.69%)
Oct 27, 2008 3.590 3.590 3.440 3.540 23,941 -0.01(-0.28%)
Oct 24, 2008 3.500 3.600 3.500 3.550 3,425 -0.10(-2.74%)
Oct 23, 2008 3.600 3.840 3.520 3.650 23,178 +0.05(+1.39%)
Oct 22, 2008 3.660 3.730 3.560 3.600 22,518 -0.05(-1.37%)
Oct 21, 2008 3.540 3.700 3.540 3.650 30,873 +0.15(+4.29%)
Oct 20, 2008 3.600 3.700 3.310 3.500 49,354 -0.18(-4.89%)
Oct 17, 2008 3.610 3.800 3.280 3.680 62,275 -0.06(-1.60%)
Oct 16, 2008 3.840 3.850 3.630 3.740 49,912 +0.00(+0.00%)
Oct 15, 2008 4.100 4.100 3.710 3.740 113,826 -0.22(-5.56%)
Oct 14, 2008 4.410 4.410 3.760 3.960 209,084 -0.53(-11.80%)
Oct 13, 2008 4.500 4.510 4.350 4.490 60,604 +0.17(+3.93%)
Oct 10, 2008 4.450 5.750 4.000 4.320 40,058 -0.13(-2.92%)
Oct 09, 2008 5.210 5.220 3.640 4.450 77,652 -0.84(-15.88%)
Oct 08, 2008 5.300 5.300 5.050 5.290 36,798 -0.16(-2.94%)
Oct 07, 2008 5.780 5.950 5.260 5.450 33,041 -0.43(-7.31%)
Oct 06, 2008 6.950 6.950 5.830 5.880 26,207 -0.38(-6.00%)
Oct 03, 2008 6.210 6.260 6.210 6.255 5,700 +0.04(+0.56%)
Oct 02, 2008 6.100 6.250 6.100 6.220 5,762 -0.19(-2.96%)
Oct 01, 2008 6.420 6.780 6.260 6.410 7,462 -0.20(-3.03%)
Sep 30, 2008 6.110 6.750 6.070 6.610 101,287 +0.36(+5.76%)
Sep 29, 2008 6.660 6.950 6.110 6.250 10,427 -0.42(-6.34%)
Sep 26, 2008 6.670 6.720 6.670 6.673 7,379 -0.12(-1.72%)
Sep 25, 2008 6.660 6.900 6.660 6.790 9,709 +0.09(+1.34%)
Sep 24, 2008 6.660 6.710 6.660 6.700 5,218 -0.06(-0.89%)
Sep 23, 2008 7.030 7.030 6.750 6.760 2,466 -0.24(-3.43%)
Sep 22, 2008 6.850 7.000 6.750 7.000 10,159 +0.00(+0.00%)
Sep 19, 2008 7.000 7.200 6.790 7.000 34,390 +0.67(+10.58%)
Sep 18, 2008 6.080 6.330 6.080 6.330 7,404 +0.21(+3.43%)
Sep 17, 2008 6.140 6.150 6.050 6.120 5,130 -0.09(-1.45%)
Sep 16, 2008 6.360 6.360 6.200 6.210 4,398 -0.11(-1.77%)
Sep 15, 2008 6.190 6.380 6.190 6.322 16,066 -0.19(-2.89%)
Sep 12, 2008 6.572 6.600 6.440 6.510 13,600 -0.12(-1.81%)
Sep 11, 2008 6.650 6.660 6.550 6.630 7,557 -0.12(-1.78%)
Sep 10, 2008 6.730 6.770 6.680 6.750 1,500 +0.03(+0.45%)
Sep 09, 2008 7.060 7.300 6.621 6.720 5,806 -0.18(-2.61%)
Sep 08, 2008 6.900 7.060 6.900 6.900 66,040 +0.05(+0.73%)
Sep 05, 2008 6.710 6.880 6.710 6.850 2,800 +0.14(+2.09%)
Sep 04, 2008 6.750 6.780 6.573 6.710 6,443 -0.06(-0.89%)
Sep 03, 2008 6.710 6.830 6.690 6.770 6,730 +0.00(+0.00%)
Sep 02, 2008 6.700 6.890 6.700 6.770 16,249 -0.08(-1.17%)
Aug 29, 2008 6.610 6.850 6.600 6.850 13,825 +0.18(+2.70%)
Aug 28, 2008 6.380 6.670 6.380 6.670 8,912 +0.29(+4.55%)
Aug 27, 2008 6.380 6.380 6.380 6.380 300 -0.07(-1.09%)
Aug 26, 2008 6.450 6.610 6.310 6.450 7,040 -0.07(-1.07%)
Aug 25, 2008 6.550 6.630 6.450 6.520 7,930 +0.02(+0.31%)
Aug 22, 2008 6.410 6.540 6.400 6.500 9,480 +0.02(+0.31%)
Aug 21, 2008 6.460 6.480 6.450 6.480 3,100 -0.02(-0.31%)
Aug 20, 2008 6.500 6.500 6.500 6.500 19,298 -0.00(-0.08%)
Aug 19, 2008 6.500 6.660 6.480 6.505 6,657 -0.04(-0.69%)
Aug 18, 2008 6.580 6.580 6.500 6.550 22,023 +0.03(+0.46%)
Aug 15, 2008 6.410 6.800 6.270 6.520 13,731 -0.01(-0.15%)
Aug 14, 2008 6.120 6.700 6.120 6.530 36,621 +0.28(+4.48%)
Aug 13, 2008 6.860 6.860 6.200 6.250 8,700 -0.34(-5.16%)
Aug 12, 2008 6.500 6.590 6.490 6.590 15,420 -0.04(-0.60%)
Aug 11, 2008 6.700 6.800 6.520 6.630 11,349 -0.19(-2.79%)
Aug 08, 2008 6.890 6.900 6.770 6.820 5,400 +0.07(+1.04%)
Aug 07, 2008 6.660 6.870 6.650 6.750 5,981 -0.05(-0.74%)
Aug 06, 2008 6.720 6.880 6.700 6.800 13,580 +0.17(+2.55%)
Aug 05, 2008 6.750 6.870 6.620 6.631 16,679 -0.18(-2.63%)
Aug 04, 2008 6.327 6.859 6.327 6.810 6,400 +0.37(+5.75%)
Aug 01, 2008 6.430 6.520 6.270 6.440 5,165 -0.07(-1.08%)
Jul 31, 2008 6.390 6.520 6.360 6.510 9,439 +0.12(+1.88%)
Jul 30, 2008 6.400 6.400 6.390 6.390 2,180 -0.11(-1.69%)
Jul 29, 2008 6.500 6.650 6.020 6.500 25,033 -0.03(-0.46%)
Jul 28, 2008 6.560 6.900 6.240 6.530 38,606 -0.25(-3.69%)
Jul 25, 2008 6.570 6.920 6.530 6.780 84,800 -0.22(-3.14%)
Jul 24, 2008 6.820 7.090 6.430 7.000 65,845 -0.08(-1.13%)
Jul 23, 2008 6.530 7.300 6.530 7.080 56,960 +0.18(+2.61%)
Jul 22, 2008 6.870 7.120 6.730 6.900 55,915 -0.06(-0.86%)
Jul 21, 2008 7.160 7.160 6.870 6.960 59,120 -0.14(-1.97%)
Jul 18, 2008 6.790 7.140 6.381 7.100 41,962 +0.28(+4.11%)
Jul 17, 2008 6.530 6.820 6.530 6.820 7,670 +0.20(+3.02%)
Jul 16, 2008 6.680 6.680 6.330 6.620 12,176 +0.11(+1.69%)
Jul 15, 2008 6.510 6.570 6.308 6.510 15,397 -0.12(-1.81%)
Jul 14, 2008 6.710 6.710 6.500 6.630 26,840 -0.14(-2.07%)
Jul 11, 2008 6.750 6.790 6.520 6.770 14,652 -0.03(-0.44%)
Jul 10, 2008 6.750 6.880 6.510 6.800 18,168 +0.38(+5.92%)
Jul 09, 2008 6.710 6.900 6.400 6.420 4,706 -0.37(-5.45%)
Jul 08, 2008 6.900 6.900 6.310 6.790 25,270 +0.04(+0.59%)
Jul 07, 2008 6.910 7.000 6.500 6.750 22,281 -0.35(-4.93%)
Jul 04, 2008 7.200 7.200 7.090 7.100 3,080 +0.00(+0.00%)
Jul 03, 2008 7.200 7.200 7.090 7.100 3,080 -0.06(-0.84%)
Jul 02, 2008 7.090 7.160 6.990 7.160 900 -0.16(-2.19%)
Jul 01, 2008 7.510 7.510 6.920 7.320 5,665 -0.52(-6.63%)
Jun 30, 2008 7.010 7.840 6.910 7.840 21,750 +1.00(+14.62%)
Jun 27, 2008 7.010 7.010 6.680 6.840 6,600 -0.26(-3.66%)
Jun 26, 2008 6.660 7.165 6.270 7.100 22,786 +0.34(+5.03%)
Jun 25, 2008 7.240 7.240 6.650 6.760 20,881 -0.18(-2.64%)
Jun 24, 2008 6.240 6.943 6.050 6.943 44,490 +0.59(+9.34%)
Jun 23, 2008 7.520 7.520 6.010 6.350 37,431 -1.17(-15.56%)
Jun 20, 2008 7.700 7.820 7.510 7.520 9,710 -0.06(-0.79%)
Jun 19, 2008 7.590 7.700 7.520 7.580 7,400 -0.12(-1.56%)
Jun 18, 2008 7.700 7.920 7.620 7.700 9,545 -0.12(-1.53%)
Jun 17, 2008 7.790 7.830 7.700 7.820 3,717 -0.03(-0.38%)
Jun 16, 2008 8.000 8.010 7.850 7.850 6,200 -0.16(-2.00%)
Jun 13, 2008 7.820 8.010 7.820 8.010 2,300 +0.01(+0.12%)
Jun 12, 2008 8.050 8.050 8.000 8.000 850 +0.05(+0.63%)
Jun 11, 2008 8.330 8.330 7.650 7.950 13,800 -0.45(-5.36%)
Jun 10, 2008 8.270 8.490 8.250 8.400 13,557 +0.01(+0.12%)
Jun 09, 2008 8.490 8.880 8.040 8.390 13,500 -0.24(-2.78%)
Jun 06, 2008 8.640 8.890 8.600 8.630 8,926 -0.29(-3.25%)
Jun 05, 2008 8.700 8.940 8.610 8.920 7,998 -0.18(-1.98%)
Jun 04, 2008 8.890 9.100 8.700 9.100 7,002 +0.00(+0.00%)
Jun 03, 2008 9.000 9.100 9.000 9.100 4,536 +0.00(+0.00%)
Jun 02, 2008 8.690 9.100 8.680 9.100 14,318 +0.14(+1.56%)
May 30, 2008 8.780 8.960 8.740 8.960 3,949 +0.06(+0.67%)
May 29, 2008 8.870 8.940 8.560 8.900 5,451 -0.04(-0.45%)
May 28, 2008 9.100 9.160 8.800 8.940 5,701 -0.26(-2.83%)
May 27, 2008 8.820 9.200 8.820 9.200 10,200 +0.11(+1.21%)
May 26, 2008 9.010 9.320 9.000 9.090 6,945 +0.00(+0.00%)
May 23, 2008 9.010 9.320 9.000 9.090 6,945 -0.04(-0.44%)
May 22, 2008 9.060 9.390 9.060 9.130 35,097 +0.03(+0.33%)
May 21, 2008 9.130 9.220 8.960 9.100 15,698 -0.50(-5.21%)
May 20, 2008 9.110 9.660 9.020 9.600 41,266 +0.40(+4.35%)
May 19, 2008 8.980 9.350 8.980 9.200 3,100 -0.10(-1.08%)
May 16, 2008 9.240 9.690 9.200 9.300 39,400 +0.05(+0.54%)
May 15, 2008 9.390 9.750 9.250 9.250 26,097 -0.10(-1.07%)
May 14, 2008 9.750 9.760 9.300 9.350 9,307 -0.36(-3.71%)
May 13, 2008 9.360 9.710 9.260 9.710 44,697 +0.46(+4.97%)
May 12, 2008 9.180 9.960 8.930 9.250 43,559 -0.50(-5.13%)
May 09, 2008 8.930 9.750 8.930 9.750 13,060 +0.45(+4.84%)
May 08, 2008 9.030 9.390 9.030 9.300 40,353 +0.17(+1.86%)
May 07, 2008 8.810 9.380 8.810 9.130 35,393 +0.11(+1.22%)
May 06, 2008 8.890 9.020 8.790 9.020 43,745 -0.26(-2.80%)
May 05, 2008 8.990 9.280 8.730 9.280 9,322 +0.20(+2.20%)
May 02, 2008 9.050 9.100 8.750 9.080 42,800 -0.02(-0.22%)
May 01, 2008 9.010 9.186 9.010 9.100 26,650 +0.07(+0.78%)
Apr 30, 2008 8.620 9.390 8.620 9.030 45,812 +0.71(+8.53%)
Apr 29, 2008 8.320 8.640 8.080 8.320 28,798 -0.33(-3.82%)
Apr 28, 2008 8.440 8.840 8.440 8.650 13,195 +0.10(+1.17%)
Apr 25, 2008 8.650 8.870 8.550 8.550 7,568 +0.00(+0.00%)
Apr 24, 2008 8.500 8.840 8.500 8.550 13,091 +0.00(+0.00%)
Apr 23, 2008 8.790 8.790 8.550 8.550 25,422 +0.03(+0.35%)
Apr 22, 2008 8.830 8.830 8.110 8.520 7,706 -0.09(-1.05%)
Apr 21, 2008 8.930 8.954 8.610 8.610 9,812 -0.31(-3.48%)
Apr 18, 2008 9.140 9.140 8.920 8.920 4,610 -0.10(-1.11%)
Apr 17, 2008 9.000 9.370 8.950 9.020 7,373 +0.10(+1.12%)
Apr 16, 2008 8.900 9.190 8.800 8.920 13,039 +0.01(+0.11%)
Apr 15, 2008 9.150 9.150 8.650 8.910 9,236 -0.13(-1.44%)
Apr 14, 2008 9.050 9.230 9.000 9.040 11,779 -0.04(-0.44%)
Apr 11, 2008 9.000 9.420 9.000 9.080 11,548 -0.01(-0.11%)
Apr 10, 2008 9.090 9.460 9.090 9.090 14,419 +0.05(+0.55%)
Apr 09, 2008 9.250 9.250 9.010 9.040 28,900 -0.31(-3.32%)
Apr 08, 2008 9.200 9.360 9.200 9.350 2,570 -0.03(-0.32%)
Apr 07, 2008 9.401 9.700 9.250 9.380 8,823 -0.32(-3.30%)
Apr 04, 2008 9.750 9.750 9.250 9.700 16,262 -0.17(-1.72%)
Apr 03, 2008 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Apr 02, 2008 9.690 9.890 9.690 9.870 1,432 +0.05(+0.51%)
Apr 01, 2008 9.740 9.820 9.740 9.820 5,750 +0.28(+2.94%)
Mar 31, 2008 9.892 10.00 9.530 9.540 5,324 -0.33(-3.34%)
Mar 28, 2008 9.900 9.990 9.860 9.870 4,540 +0.02(+0.20%)
Mar 27, 2008 9.690 9.850 9.660 9.850 4,670 +0.17(+1.76%)
Mar 26, 2008 10.00 10.00 9.550 9.680 10,230 -0.32(-3.20%)
Mar 25, 2008 9.240 10.24 9.230 10.00 27,925 +0.90(+9.89%)
Mar 24, 2008 8.970 9.400 8.970 9.100 9,920 +0.13(+1.45%)
Mar 21, 2008 9.050 9.280 8.870 8.970 14,318 +0.00(+0.00%)
Mar 20, 2008 9.050 9.280 8.870 8.970 14,318 -0.23(-2.50%)
Mar 19, 2008 9.160 9.420 9.010 9.200 17,883 -0.04(-0.43%)
Mar 18, 2008 9.150 9.240 9.150 9.240 2,446 +0.18(+1.99%)
Mar 17, 2008 9.000 9.070 8.924 9.060 11,370 -0.09(-0.98%)
Mar 14, 2008 9.150 9.160 9.000 9.150 10,050 +0.01(+0.11%)
Mar 13, 2008 9.050 9.140 9.040 9.140 10,300 +0.23(+2.58%)
Mar 12, 2008 9.110 9.110 8.660 8.910 15,940 -0.08(-0.89%)
Mar 11, 2008 8.790 9.182 8.790 8.990 20,350 +0.32(+3.69%)
Mar 10, 2008 8.780 9.050 8.590 8.670 22,354 -0.33(-3.67%)
Mar 07, 2008 9.240 9.250 8.690 9.000 7,150 -0.33(-3.54%)
Mar 06, 2008 9.261 9.750 9.020 9.330 7,524 -0.07(-0.74%)
Mar 05, 2008 8.670 9.470 8.670 9.400 9,956 -0.15(-1.57%)
Mar 04, 2008 9.510 9.650 9.460 9.550 7,850 +0.00(+0.00%)
Mar 03, 2008 9.750 9.800 9.510 9.550 4,246 -0.24(-2.45%)
Feb 29, 2008 9.640 10.76 9.500 9.790 13,712 +0.02(+0.23%)
Feb 28, 2008 9.930 9.980 9.500 9.768 7,290 -0.29(-2.90%)
Feb 27, 2008 10.07 10.07 10.06 10.06 3,300 +0.02(+0.20%)
Feb 26, 2008 10.15 10.15 10.04 10.04 2,445 -0.10(-0.99%)
Feb 25, 2008 10.19 10.25 9.920 10.14 6,821 -0.06(-0.59%)
Feb 22, 2008 10.10 10.57 10.10 10.20 3,905 +0.17(+1.69%)
Feb 21, 2008 10.00 10.55 10.00 10.03 10,784 +0.04(+0.40%)
Feb 20, 2008 10.35 10.36 9.940 9.990 2,300 -0.51(-4.86%)
Feb 19, 2008 10.40 10.50 10.27 10.50 6,712 +0.13(+1.25%)
Feb 18, 2008 10.45 10.46 10.37 10.37 1,100 +0.00(+0.00%)
Feb 15, 2008 10.45 10.46 10.37 10.37 1,100 -0.04(-0.38%)
Feb 14, 2008 10.48 10.48 10.10 10.41 24,540 -0.02(-0.19%)
Feb 13, 2008 10.69 10.70 10.34 10.43 14,736 -0.26(-2.43%)
Feb 12, 2008 10.53 10.76 10.51 10.69 4,067 -0.07(-0.65%)
Feb 11, 2008 10.64 10.84 10.57 10.76 10,450 -0.01(-0.09%)
Feb 08, 2008 10.62 10.88 10.52 10.77 6,400 -0.06(-0.55%)
Feb 07, 2008 10.41 10.83 10.19 10.83 15,049 +0.23(+2.17%)
Feb 06, 2008 11.08 11.08 10.05 10.60 25,979 -0.27(-2.48%)
Feb 05, 2008 11.04 11.35 10.30 10.87 33,045 -0.22(-1.98%)
Feb 04, 2008 10.98 11.50 10.88 11.09 22,060 +0.11(+1.00%)
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.