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 (%)
Apr 29, 2005 12.32 12.42 12.00 12.25 12,530 -0.23(-1.84%)
Apr 28, 2005 12.43 12.55 12.30 12.48 34,390 +0.09(+0.73%)
Apr 27, 2005 12.19 12.42 12.13 12.39 11,525 +0.17(+1.39%)
Apr 26, 2005 12.31 12.45 12.05 12.22 43,975 -0.10(-0.81%)
Apr 25, 2005 12.39 12.41 12.08 12.32 7,016 -0.18(-1.44%)
Apr 22, 2005 11.91 12.50 11.91 12.50 50,287 +0.42(+3.48%)
Apr 21, 2005 11.82 12.08 11.81 12.08 17,965 +0.16(+1.34%)
Apr 20, 2005 12.05 12.10 11.75 11.92 20,597 -0.10(-0.83%)
Apr 19, 2005 12.00 12.10 12.00 12.02 29,063 -0.02(-0.17%)
Apr 18, 2005 12.40 12.44 11.84 12.04 36,076 -0.43(-3.48%)
Apr 15, 2005 12.69 12.69 12.44 12.47 39,835 -0.23(-1.78%)
Apr 14, 2005 12.69 12.70 12.60 12.70 3,600 +0.05(+0.40%)
Apr 13, 2005 12.87 13.00 12.65 12.65 18,000 -0.34(-2.62%)
Apr 12, 2005 12.74 13.00 12.74 12.99 7,000 +0.00(+0.00%)
Apr 11, 2005 12.90 12.99 12.90 12.99 3,300 +0.11(+0.85%)
Apr 08, 2005 13.24 13.24 12.87 12.88 22,127 -0.27(-2.05%)
Apr 07, 2005 13.39 13.39 13.15 13.15 4,350 -0.21(-1.57%)
Apr 06, 2005 13.45 13.45 13.01 13.36 22,139 -0.04(-0.30%)
Apr 05, 2005 13.38 13.60 13.23 13.40 12,563 -0.15(-1.11%)
Apr 04, 2005 13.68 13.85 13.55 13.55 24,500 -0.19(-1.38%)
Apr 01, 2005 13.66 13.80 13.66 13.74 11,080 +0.10(+0.73%)
Mar 31, 2005 14.12 14.12 13.60 13.64 7,765 -0.22(-1.59%)
Mar 30, 2005 13.50 14.12 13.37 13.86 14,530 +0.45(+3.36%)
Mar 29, 2005 13.39 13.55 13.37 13.41 37,700 -0.25(-1.83%)
Mar 28, 2005 14.24 14.39 13.51 13.66 19,434 -0.54(-3.80%)
Mar 24, 2005 14.34 14.35 14.20 14.20 17,046 -0.13(-0.91%)
Mar 23, 2005 14.26 14.49 14.25 14.33 15,356 -0.13(-0.90%)
Mar 22, 2005 14.56 14.56 14.45 14.46 9,821 -0.04(-0.28%)
Mar 21, 2005 14.60 14.97 14.30 14.50 21,702 -0.29(-1.96%)
Mar 18, 2005 14.72 15.02 14.61 14.79 3,873 +0.07(+0.48%)
Mar 17, 2005 14.76 14.83 14.72 14.72 18,900 -0.22(-1.47%)
Mar 16, 2005 14.80 15.24 14.80 14.94 12,551 +0.18(+1.22%)
Mar 15, 2005 15.01 15.05 14.72 14.76 13,296 -0.58(-3.78%)
Mar 14, 2005 15.24 15.35 15.02 15.34 2,645 +0.46(+3.09%)
Mar 11, 2005 15.00 15.00 14.72 14.88 7,560 +0.16(+1.09%)
Mar 10, 2005 15.00 15.00 14.72 14.72 6,890 -0.13(-0.88%)
Mar 09, 2005 14.90 14.90 14.85 14.85 5,350 +0.00(+0.00%)
Mar 08, 2005 14.72 14.95 14.72 14.85 23,317 +0.09(+0.61%)
Mar 07, 2005 14.73 14.85 14.72 14.76 10,100 +0.26(+1.79%)
Mar 04, 2005 14.50 14.68 14.50 14.50 9,858 -0.19(-1.29%)
Mar 03, 2005 14.50 14.84 14.50 14.69 15,090 +0.29(+2.01%)
Mar 02, 2005 14.94 14.94 14.36 14.40 22,324 -0.67(-4.45%)
Mar 01, 2005 14.90 15.07 14.90 15.07 32,370 +0.13(+0.87%)
Feb 28, 2005 15.00 15.18 14.90 14.94 15,825 +0.00(+0.00%)
Feb 25, 2005 15.20 15.27 14.86 14.94 13,150 -0.15(-0.99%)
Feb 24, 2005 15.27 15.35 15.04 15.09 48,481 +0.03(+0.20%)
Feb 23, 2005 15.61 15.61 15.06 15.06 10,762 -0.60(-3.83%)
Feb 22, 2005 15.60 15.66 15.41 15.66 11,950 +0.01(+0.06%)
Feb 18, 2005 15.00 15.67 15.00 15.65 29,455 +0.55(+3.64%)
Feb 17, 2005 15.00 15.30 15.00 15.10 55,302 -0.05(-0.33%)
Feb 16, 2005 15.00 15.15 14.95 15.15 81,764 +0.15(+1.00%)
Feb 15, 2005 15.25 15.33 15.00 15.00 44,686 -0.25(-1.64%)
Feb 14, 2005 15.57 15.68 15.25 15.25 12,200 -0.44(-2.80%)
Feb 11, 2005 15.84 15.85 15.50 15.69 88,015 -0.16(-1.01%)
Feb 10, 2005 15.93 15.94 15.84 15.85 8,125 +0.03(+0.19%)
Feb 09, 2005 15.89 15.99 15.81 15.82 8,195 -0.02(-0.13%)
Feb 08, 2005 15.80 15.90 15.76 15.84 13,965 +0.08(+0.51%)
Feb 07, 2005 15.66 15.76 15.66 15.76 11,040 -0.11(-0.69%)
Feb 04, 2005 15.62 15.90 15.40 15.87 7,271 -0.07(-0.44%)
Feb 03, 2005 15.58 15.94 15.50 15.94 13,440 +0.06(+0.38%)
Feb 02, 2005 15.49 15.88 15.49 15.88 5,102 +0.26(+1.66%)
Feb 01, 2005 15.15 15.69 15.11 15.62 13,305 +0.56(+3.72%)
Jan 31, 2005 15.20 15.25 14.87 15.06 17,315 +0.05(+0.33%)
Jan 28, 2005 15.60 15.60 14.78 15.01 29,650 -0.59(-3.78%)
Jan 27, 2005 15.26 15.72 15.11 15.60 21,790 +0.60(+4.00%)
Jan 26, 2005 15.81 16.09 14.76 15.00 91,611 -0.94(-5.90%)
Jan 25, 2005 15.97 15.97 15.80 15.94 8,900 -0.02(-0.13%)
Jan 24, 2005 16.14 16.15 15.96 15.96 12,390 -0.18(-1.12%)
Jan 21, 2005 16.18 16.34 16.00 16.14 9,351 -0.05(-0.31%)
Jan 20, 2005 16.25 16.26 16.00 16.19 16,200 -0.31(-1.88%)
Jan 19, 2005 16.60 16.76 16.50 16.50 12,000 -0.30(-1.79%)
Jan 18, 2005 16.59 16.80 16.54 16.80 8,870 +0.00(+0.00%)
Jan 14, 2005 16.99 16.99 16.76 16.80 13,940 -0.03(-0.18%)
Jan 13, 2005 16.59 17.00 16.59 16.83 17,655 +0.23(+1.39%)
Jan 12, 2005 16.75 17.00 16.60 16.60 17,323 -0.01(-0.06%)
Jan 11, 2005 16.75 16.75 16.50 16.61 18,405 +0.10(+0.61%)
Jan 10, 2005 16.60 16.70 16.26 16.51 20,477 +0.16(+0.98%)
Jan 07, 2005 16.50 16.58 16.32 16.35 22,564 -0.18(-1.09%)
Jan 06, 2005 17.05 17.06 16.50 16.53 13,566 -0.37(-2.19%)
Jan 05, 2005 16.91 17.25 16.90 16.90 11,078 -0.18(-1.05%)
Jan 04, 2005 18.00 18.00 16.78 17.08 27,196 -0.92(-5.11%)
Jan 03, 2005 17.64 18.50 17.63 18.00 27,341 +0.52(+2.97%)
Dec 31, 2004 17.00 17.60 16.85 17.48 49,300 +0.60(+3.55%)
Dec 30, 2004 15.65 16.90 15.65 16.88 37,900 +1.28(+8.21%)
Dec 29, 2004 15.49 15.65 15.40 15.60 16,000 +0.20(+1.30%)
Dec 28, 2004 15.19 15.49 15.19 15.40 14,200 +0.15(+0.98%)
Dec 27, 2004 15.25 15.25 15.25 15.25 4,400 +0.15(+0.99%)
Dec 23, 2004 15.10 15.14 15.10 15.10 1,600 +0.00(+0.00%)
Dec 22, 2004 15.26 15.31 15.01 15.10 9,700 +0.01(+0.07%)
Dec 21, 2004 15.35 15.35 15.00 15.09 15,900 -0.21(-1.37%)
Dec 20, 2004 15.45 15.48 15.21 15.30 7,200 -0.19(-1.23%)
Dec 17, 2004 15.55 15.55 15.31 15.49 13,700 +0.04(+0.26%)
Dec 16, 2004 15.25 15.45 15.20 15.45 6,300 +0.20(+1.31%)
Dec 15, 2004 15.30 15.34 15.24 15.25 4,600 -0.09(-0.59%)
Dec 14, 2004 15.45 15.45 15.33 15.34 3,600 -0.08(-0.52%)
Dec 13, 2004 15.48 15.49 15.36 15.42 8,100 -0.07(-0.45%)
Dec 10, 2004 15.27 15.49 15.26 15.49 4,800 +0.20(+1.31%)
Dec 09, 2004 15.30 15.44 15.25 15.29 8,600 -0.15(-0.97%)
Dec 08, 2004 15.65 15.65 15.11 15.44 11,500 +0.30(+2.01%)
Dec 07, 2004 15.60 15.78 15.10 15.14 54,000 -0.36(-2.35%)
Dec 06, 2004 15.90 15.98 15.50 15.50 31,800 -0.03(-0.19%)
Dec 03, 2004 14.60 15.94 14.60 15.53 22,400 +0.94(+6.44%)
Dec 02, 2004 14.24 14.59 14.22 14.59 11,700 +0.43(+3.04%)
Dec 01, 2004 14.18 14.21 14.15 14.16 3,000 -0.02(-0.14%)
Nov 30, 2004 14.25 14.25 14.06 14.18 4,700 -0.03(-0.21%)
Nov 29, 2004 14.00 14.21 14.00 14.21 14,200 +0.04(+0.28%)
Nov 26, 2004 14.16 14.17 14.16 14.17 500 +0.17(+1.21%)
Nov 24, 2004 14.00 14.28 13.97 14.00 16,500 -0.10(-0.71%)
Nov 23, 2004 13.75 14.17 13.75 14.10 6,400 +0.10(+0.71%)
Nov 22, 2004 14.05 14.20 14.00 14.00 13,000 +0.20(+1.45%)
Nov 19, 2004 13.91 14.00 13.70 13.80 17,200 -0.26(-1.85%)
Nov 18, 2004 14.03 14.06 13.70 14.06 25,400 +0.06(+0.43%)
Nov 17, 2004 14.10 14.10 13.70 14.00 19,300 -0.07(-0.50%)
Nov 16, 2004 13.51 14.08 13.35 14.07 14,300 +0.52(+3.84%)
Nov 15, 2004 14.09 14.09 13.25 13.55 4,400 -0.15(-1.09%)
Nov 12, 2004 13.86 13.98 13.70 13.70 5,900 -0.16(-1.15%)
Nov 11, 2004 13.71 14.02 13.70 13.86 15,400 +0.30(+2.21%)
Nov 10, 2004 13.76 13.76 13.54 13.56 6,800 -0.19(-1.38%)
Nov 09, 2004 13.80 13.80 13.71 13.75 5,300 -0.15(-1.08%)
Nov 08, 2004 13.74 13.90 13.65 13.90 7,700 +0.09(+0.65%)
Nov 05, 2004 13.31 13.81 13.23 13.81 9,500 +0.55(+4.15%)
Nov 04, 2004 13.15 13.26 13.15 13.26 18,400 +0.09(+0.68%)
Nov 03, 2004 13.15 13.25 13.04 13.17 10,100 +0.02(+0.15%)
Nov 02, 2004 12.83 13.40 12.73 13.15 24,600 +0.32(+2.50%)
Nov 01, 2004 12.75 12.86 12.50 12.83 25,500 +0.03(+0.23%)
Oct 29, 2004 12.45 13.25 12.35 12.80 22,100 +0.45(+3.64%)
Oct 28, 2004 12.58 12.66 12.27 12.35 15,000 -0.17(-1.36%)
Oct 27, 2004 12.61 12.61 12.51 12.52 10,000 +0.15(+1.21%)
Oct 26, 2004 12.33 12.48 12.27 12.37 4,400 +0.02(+0.16%)
Oct 25, 2004 12.40 12.40 12.35 12.35 8,700 -0.04(-0.32%)
Oct 22, 2004 12.34 12.39 12.33 12.39 1,500 +0.08(+0.65%)
Oct 21, 2004 12.36 12.41 12.30 12.31 7,500 -0.16(-1.28%)
Oct 20, 2004 12.29 12.47 12.25 12.47 7,400 +0.10(+0.81%)
Oct 19, 2004 12.33 12.40 12.31 12.37 5,500 -0.03(-0.24%)
Oct 18, 2004 12.21 12.40 12.21 12.40 1,500 +0.15(+1.22%)
Oct 15, 2004 12.25 12.26 12.25 12.25 1,500 -0.01(-0.08%)
Oct 14, 2004 12.39 12.40 12.25 12.26 15,600 -0.11(-0.88%)
Oct 13, 2004 12.50 12.51 12.20 12.37 17,100 -0.06(-0.49%)
Oct 12, 2004 12.60 12.60 12.01 12.43 11,900 -0.14(-1.11%)
Oct 11, 2004 12.64 12.64 12.48 12.57 8,200 -0.07(-0.55%)
Oct 08, 2004 12.62 12.90 12.49 12.64 13,300 +0.08(+0.64%)
Oct 07, 2004 12.70 12.70 12.30 12.56 5,700 -0.21(-1.64%)
Oct 06, 2004 12.95 12.95 12.75 12.77 800 -0.36(-2.74%)
Oct 05, 2004 12.79 13.13 12.52 13.13 31,500 +0.32(+2.50%)
Oct 04, 2004 12.48 13.00 12.31 12.81 17,800 +0.34(+2.73%)
Oct 01, 2004 12.49 12.50 12.10 12.47 8,500 +0.27(+2.21%)
Sep 30, 2004 12.03 12.47 12.00 12.20 6,200 +0.01(+0.08%)
Sep 29, 2004 12.21 12.22 11.95 12.19 8,300 -0.26(-2.09%)
Sep 28, 2004 12.10 12.45 12.10 12.45 2,400 +0.50(+4.18%)
Sep 27, 2004 12.16 12.16 11.95 11.95 6,300 -0.18(-1.48%)
Sep 24, 2004 12.02 12.13 12.01 12.13 15,800 +0.13(+1.08%)
Sep 23, 2004 12.20 12.21 12.00 12.00 21,500 -0.30(-2.43%)
Sep 22, 2004 12.31 12.42 12.05 12.30 24,100 -0.01(-0.09%)
Sep 21, 2004 12.35 12.35 12.31 12.31 17,500 -0.07(-0.57%)
Sep 20, 2004 12.49 12.49 12.35 12.38 6,500 -0.12(-1.00%)
Sep 17, 2004 12.55 12.62 12.40 12.50 12,200 -0.05(-0.36%)
Sep 16, 2004 12.52 12.78 12.45 12.55 27,550 -0.07(-0.55%)
Sep 15, 2004 12.42 12.74 12.40 12.62 27,400 +0.24(+1.94%)
Sep 14, 2004 12.15 12.38 12.10 12.38 8,100 +0.33(+2.74%)
Sep 13, 2004 12.11 12.19 11.95 12.05 20,700 +0.03(+0.25%)
Sep 10, 2004 12.08 12.31 12.01 12.02 9,000 -0.06(-0.50%)
Sep 09, 2004 11.69 12.08 11.60 12.08 29,600 +0.28(+2.37%)
Sep 08, 2004 12.05 12.08 11.80 11.80 11,600 -0.23(-1.91%)
Sep 07, 2004 11.99 12.09 11.98 12.03 14,900 +0.03(+0.25%)
Sep 03, 2004 11.79 12.20 11.79 12.00 8,300 -0.07(-0.58%)
Sep 02, 2004 11.98 12.39 11.98 12.07 31,700 +0.17(+1.43%)
Sep 01, 2004 11.49 11.90 11.49 11.90 34,600 +0.46(+3.98%)
Aug 31, 2004 11.45 11.49 11.40 11.45 16,000 +0.02(+0.13%)
Aug 30, 2004 11.43 11.49 11.43 11.43 9,400 +0.08(+0.71%)
Aug 27, 2004 11.44 11.45 11.35 11.35 24,700 -0.00(-0.00%)
Aug 26, 2004 11.40 11.43 11.35 11.35 46,900 +0.04(+0.35%)
Aug 25, 2004 11.27 11.40 11.26 11.31 22,000 +0.01(+0.09%)
Aug 24, 2004 10.70 11.50 10.70 11.30 83,900 +0.51(+4.73%)
Aug 23, 2004 10.76 10.85 10.75 10.79 5,800 +0.00(+0.00%)
Aug 20, 2004 10.71 10.85 10.70 10.79 3,000 -0.04(-0.37%)
Aug 19, 2004 10.75 10.94 10.75 10.83 2,400 +0.12(+1.12%)
Aug 18, 2004 11.08 11.08 10.63 10.71 15,850 -0.23(-2.10%)
Aug 17, 2004 10.61 11.03 10.61 10.94 27,500 +0.33(+3.11%)
Aug 16, 2004 10.75 10.96 10.61 10.61 5,500 -0.12(-1.09%)
Aug 13, 2004 10.72 10.73 10.64 10.73 4,200 -0.00(-0.03%)
Aug 12, 2004 10.61 10.75 10.57 10.73 17,900 +0.06(+0.56%)
Aug 11, 2004 10.77 10.77 10.63 10.67 12,900 -0.11(-1.02%)
Aug 10, 2004 10.79 10.81 10.78 10.78 4,900 +0.01(+0.09%)
Aug 09, 2004 10.93 10.97 10.77 10.77 4,467 -0.04(-0.37%)
Aug 06, 2004 10.90 10.95 10.81 10.81 2,800 -0.04(-0.37%)
Aug 05, 2004 10.68 10.98 10.51 10.85 9,600 -0.05(-0.48%)
Aug 04, 2004 10.90 10.91 10.90 10.90 800 -0.05(-0.44%)
Aug 03, 2004 10.86 10.95 10.86 10.95 2,500 +0.02(+0.18%)
Aug 02, 2004 10.99 10.99 10.77 10.93 4,500 -0.07(-0.64%)
Jul 30, 2004 10.81 11.00 10.81 11.00 5,100 +0.15(+1.38%)
Jul 29, 2004 10.87 10.87 10.81 10.85 7,700 +0.00(+0.00%)
Jul 28, 2004 10.92 10.92 10.85 10.85 1,100 -0.06(-0.55%)
Jul 27, 2004 10.86 10.91 10.66 10.91 5,100 +0.04(+0.40%)
Jul 26, 2004 10.65 10.91 10.57 10.87 24,100 +0.28(+2.61%)
Jul 23, 2004 10.71 10.88 10.57 10.59 12,500 -0.18(-1.67%)
Jul 22, 2004 10.76 10.90 10.59 10.77 11,900 +0.16(+1.51%)
Jul 21, 2004 10.61 10.71 10.57 10.61 30,700 -0.09(-0.84%)
Jul 20, 2004 10.99 10.99 10.61 10.70 20,900 -0.29(-2.64%)
Jul 19, 2004 10.65 11.00 10.65 10.99 3,500 +0.24(+2.23%)
Jul 16, 2004 10.99 11.00 10.75 10.75 3,900 +0.00(+0.00%)
Jul 15, 2004 10.71 10.93 10.66 10.75 10,200 -0.06(-0.56%)
Jul 14, 2004 10.89 10.95 10.81 10.81 4,500 +0.06(+0.56%)
Jul 13, 2004 10.79 10.80 10.75 10.75 9,200 -0.04(-0.37%)
Jul 12, 2004 10.79 10.80 10.57 10.79 21,100 -0.05(-0.46%)
Jul 09, 2004 10.74 10.85 10.74 10.84 9,100 +0.06(+0.56%)
Jul 08, 2004 10.90 10.95 10.75 10.78 27,900 -0.12(-1.10%)
Jul 07, 2004 11.02 11.02 10.90 10.90 2,500 +0.00(+0.00%)
Jul 06, 2004 11.00 11.00 10.90 10.90 5,000 -0.05(-0.46%)
Jul 02, 2004 11.00 11.00 10.83 10.95 8,200 +0.08(+0.74%)
Jul 01, 2004 10.82 10.95 10.70 10.87 13,400 -0.02(-0.18%)
Jun 30, 2004 10.83 10.95 10.83 10.89 3,400 +0.06(+0.55%)
Jun 29, 2004 10.76 10.85 10.75 10.83 4,300 +0.03(+0.28%)
Jun 28, 2004 10.75 11.00 10.75 10.80 9,900 -0.18(-1.64%)
Jun 25, 2004 10.80 10.99 10.75 10.98 28,900 +0.23(+2.14%)
Jun 24, 2004 10.84 10.84 10.75 10.75 9,900 -0.05(-0.46%)
Jun 23, 2004 10.82 10.84 10.66 10.80 8,300 +0.15(+1.41%)
Jun 22, 2004 10.75 10.84 10.63 10.65 12,200 -0.13(-1.21%)
Jun 21, 2004 10.79 10.91 10.78 10.78 2,900 +0.03(+0.28%)
Jun 18, 2004 10.77 10.83 10.75 10.75 17,300 -0.07(-0.65%)
Jun 17, 2004 10.83 10.85 10.81 10.82 5,900 +0.01(+0.09%)
Jun 16, 2004 10.80 10.84 10.78 10.81 9,000 +0.06(+0.56%)
Jun 15, 2004 10.82 10.84 10.75 10.75 17,600 -0.04(-0.37%)
Jun 14, 2004 10.65 10.79 10.63 10.79 9,800 -0.01(-0.09%)
Jun 10, 2004 10.60 10.89 10.60 10.80 6,100 +0.20(+1.89%)
Jun 09, 2004 10.45 10.71 10.45 10.60 5,100 -0.11(-1.03%)
Jun 08, 2004 10.78 10.78 10.49 10.71 11,000 -0.09(-0.83%)
Jun 07, 2004 10.80 10.89 10.66 10.80 8,500 -0.08(-0.74%)
Jun 04, 2004 10.97 10.97 10.80 10.88 5,400 -0.05(-0.46%)
Jun 03, 2004 10.83 10.96 10.41 10.93 6,500 +0.11(+1.02%)
Jun 02, 2004 10.85 10.90 10.82 10.82 5,900 -0.07(-0.64%)
Jun 01, 2004 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
May 28, 2004 10.77 10.94 10.70 10.89 3,700 +0.12(+1.11%)
May 27, 2004 10.81 10.81 10.66 10.77 13,600 -0.07(-0.65%)
May 26, 2004 10.80 10.84 10.51 10.84 5,500 -0.15(-1.36%)
May 25, 2004 10.53 10.99 10.53 10.99 27,000 +0.39(+3.68%)
May 24, 2004 10.67 10.80 10.60 10.60 13,800 -0.14(-1.30%)
May 21, 2004 10.82 10.97 10.62 10.74 18,700 -0.26(-2.36%)
May 20, 2004 10.91 11.00 10.88 11.00 7,200 +0.21(+1.95%)
May 19, 2004 10.99 11.00 10.72 10.79 7,100 -0.05(-0.46%)
May 18, 2004 10.51 10.90 10.50 10.84 13,500 +0.34(+3.24%)
May 17, 2004 10.50 10.65 10.49 10.50 109,400 -0.04(-0.38%)
May 14, 2004 10.61 10.94 10.50 10.54 12,700 -0.35(-3.21%)
May 13, 2004 10.89 10.89 10.89 10.89 1,000 -0.02(-0.18%)
May 12, 2004 10.68 10.91 10.46 10.91 1,400 -0.02(-0.18%)
May 11, 2004 10.62 10.93 10.62 10.93 4,700 +0.13(+1.20%)
May 10, 2004 10.65 10.80 10.45 10.80 14,100 +0.05(+0.47%)
May 07, 2004 10.80 10.90 10.64 10.75 12,700 -0.03(-0.28%)
May 06, 2004 10.54 10.80 10.20 10.78 16,700 +0.08(+0.75%)
May 05, 2004 10.85 10.88 10.70 10.70 16,000 -0.29(-2.64%)
May 04, 2004 10.87 10.99 10.77 10.99 6,700 +0.15(+1.38%)
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.