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

Cvb Financial Corp (NQ: CVBF )

18.14 -0.11 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
May 31, 2005 6.287 6.365 6.270 6.276 233,920 -0.03(-0.43%)
May 27, 2005 6.273 6.372 6.259 6.304 107,153 -0.02(-0.32%)
May 26, 2005 6.362 6.375 6.253 6.324 153,246 +0.04(+0.60%)
May 25, 2005 6.450 6.450 6.270 6.287 150,945 -0.10(-1.49%)
May 24, 2005 6.467 6.467 6.304 6.382 204,246 -0.01(-0.21%)
May 23, 2005 6.341 6.443 6.297 6.396 197,947 +0.05(+0.80%)
May 20, 2005 6.413 6.413 6.263 6.345 290,660 -0.02(-0.32%)
May 19, 2005 6.443 6.467 6.300 6.365 126,275 -0.05(-0.80%)
May 18, 2005 6.382 6.443 6.266 6.416 244,907 +0.10(+1.62%)
May 17, 2005 6.297 6.362 6.154 6.314 193,937 -0.05(-0.80%)
May 16, 2005 6.127 6.372 6.065 6.365 230,925 +0.30(+5.00%)
May 13, 2005 6.188 6.188 6.008 6.062 179,946 -0.08(-1.27%)
May 12, 2005 6.266 6.348 6.103 6.140 209,556 -0.06(-0.99%)
May 11, 2005 6.229 6.283 6.127 6.202 273,551 +0.06(+1.00%)
May 10, 2005 6.300 6.362 6.137 6.140 255,999 -0.24(-3.79%)
May 09, 2005 6.280 6.382 6.178 6.382 230,288 +0.15(+2.35%)
May 06, 2005 6.304 6.314 6.140 6.236 292,018 -0.04(-0.70%)
May 05, 2005 6.263 6.293 6.151 6.280 206,249 +0.01(+0.16%)
May 04, 2005 6.127 6.287 6.123 6.270 219,935 +0.18(+2.91%)
May 03, 2005 6.123 6.233 6.062 6.093 236,021 -0.03(-0.50%)
May 02, 2005 5.916 6.127 5.871 6.123 324,820 +0.28(+4.78%)
Apr 29, 2005 5.803 5.871 5.718 5.844 337,373 +0.06(+1.00%)
Apr 28, 2005 5.786 5.885 5.780 5.786 308,710 -0.04(-0.70%)
Apr 27, 2005 5.786 5.875 5.752 5.827 486,144 +0.04(+0.65%)
Apr 26, 2005 5.967 6.048 5.790 5.790 323,490 -0.23(-3.79%)
Apr 25, 2005 5.854 6.065 5.837 6.018 230,763 +0.16(+2.73%)
Apr 22, 2005 5.997 6.025 5.780 5.858 331,276 -0.11(-1.83%)
Apr 21, 2005 5.926 6.062 5.922 5.967 270,195 +0.04(+0.69%)
Apr 20, 2005 6.123 6.123 5.922 5.926 194,570 -0.25(-4.02%)
Apr 19, 2005 6.113 6.202 6.001 6.174 247,406 +0.13(+2.14%)
Apr 18, 2005 6.004 6.113 5.926 6.045 262,538 +0.12(+1.95%)
Apr 15, 2005 6.082 6.144 5.922 5.929 201,980 -0.11(-1.86%)
Apr 14, 2005 6.093 6.157 6.042 6.042 229,844 -0.09(-1.39%)
Apr 13, 2005 6.328 6.362 6.123 6.127 174,968 -0.16(-2.54%)
Apr 12, 2005 6.212 6.351 6.127 6.287 281,444 +0.07(+1.21%)
Apr 11, 2005 6.164 6.246 6.052 6.212 218,012 +0.11(+1.78%)
Apr 08, 2005 6.270 6.270 6.089 6.103 155,627 -0.18(-2.92%)
Apr 07, 2005 6.198 6.324 6.174 6.287 142,782 +0.03(+0.49%)
Apr 06, 2005 6.191 6.307 6.191 6.256 174,759 +0.10(+1.55%)
Apr 05, 2005 6.042 6.212 6.042 6.161 183,241 +0.07(+1.17%)
Apr 04, 2005 5.967 6.154 5.953 6.089 175,931 +0.03(+0.45%)
Apr 01, 2005 6.212 6.293 5.963 6.062 174,700 -0.11(-1.82%)
Mar 31, 2005 6.365 6.413 6.079 6.174 459,444 -0.12(-1.95%)
Mar 30, 2005 6.113 6.300 6.059 6.297 225,851 +0.22(+3.58%)
Mar 29, 2005 6.086 6.144 5.997 6.079 399,098 +0.01(+0.11%)
Mar 28, 2005 6.069 6.099 6.042 6.072 162,696 +0.04(+0.62%)
Mar 24, 2005 6.048 6.127 6.018 6.035 160,377 +0.04(+0.74%)
Mar 23, 2005 5.974 6.042 5.974 5.991 231,762 -0.00(-0.06%)
Mar 22, 2005 6.195 6.321 5.974 5.994 197,169 -0.22(-3.51%)
Mar 21, 2005 6.290 6.345 6.137 6.212 164,652 +0.02(+0.33%)
Mar 18, 2005 6.321 6.368 6.181 6.191 495,141 -0.12(-1.83%)
Mar 17, 2005 6.311 6.379 6.225 6.307 159,251 +0.02(+0.38%)
Mar 16, 2005 6.341 6.372 6.280 6.283 132,870 -0.03(-0.43%)
Mar 15, 2005 6.433 6.511 6.304 6.311 195,959 -0.07(-1.12%)
Mar 14, 2005 6.314 6.450 6.314 6.382 166,231 +0.01(+0.11%)
Mar 11, 2005 6.389 6.396 6.317 6.375 140,634 -0.01(-0.21%)
Mar 10, 2005 6.372 6.515 6.331 6.389 251,771 -0.03(-0.48%)
Mar 09, 2005 6.518 6.518 6.389 6.419 124,106 -0.10(-1.51%)
Mar 08, 2005 6.627 6.627 6.515 6.518 170,873 -0.02(-0.36%)
Mar 07, 2005 6.685 6.685 6.484 6.542 312,619 -0.11(-1.59%)
Mar 04, 2005 6.556 6.719 6.467 6.647 224,036 +0.16(+2.52%)
Mar 03, 2005 6.569 6.596 6.467 6.484 143,861 +0.03(+0.47%)
Mar 02, 2005 6.447 6.624 6.433 6.453 125,055 -0.01(-0.11%)
Mar 01, 2005 6.379 6.511 6.365 6.460 193,004 +0.10(+1.50%)
Feb 28, 2005 6.501 6.579 6.297 6.365 246,814 -0.20(-3.06%)
Feb 25, 2005 6.321 6.566 6.321 6.566 192,929 +0.16(+2.55%)
Feb 24, 2005 6.328 6.419 6.208 6.402 129,737 +0.09(+1.35%)
Feb 23, 2005 6.300 6.365 6.219 6.317 286,530 +0.07(+1.14%)
Feb 22, 2005 6.481 6.491 6.219 6.246 266,980 -0.24(-3.67%)
Feb 18, 2005 6.532 6.566 6.467 6.484 174,538 +0.00(+0.00%)
Feb 17, 2005 6.559 6.661 6.467 6.484 142,133 -0.15(-2.31%)
Feb 16, 2005 6.552 6.685 6.508 6.637 150,745 +0.03(+0.52%)
Feb 15, 2005 6.569 6.668 6.487 6.603 171,494 -0.00(-0.05%)
Feb 14, 2005 6.746 6.746 6.556 6.607 119,652 -0.12(-1.72%)
Feb 11, 2005 6.586 6.743 6.474 6.722 179,349 +0.15(+2.33%)
Feb 10, 2005 6.556 6.651 6.443 6.569 144,300 +0.06(+0.94%)
Feb 09, 2005 6.726 6.736 6.467 6.508 225,987 -0.19(-2.85%)
Feb 08, 2005 6.773 6.801 6.682 6.699 205,351 -0.01(-0.10%)
Feb 07, 2005 6.807 6.845 6.685 6.705 505,979 -0.10(-1.50%)
Feb 04, 2005 6.593 6.807 6.593 6.807 232,526 +0.18(+2.67%)
Feb 03, 2005 6.651 6.651 6.556 6.630 211,354 +0.04(+0.57%)
Feb 02, 2005 6.596 6.613 6.494 6.593 146,129 +0.02(+0.26%)
Feb 01, 2005 6.719 6.719 6.515 6.576 266,996 -0.02(-0.31%)
Jan 31, 2005 6.433 6.620 6.433 6.596 201,118 +0.10(+1.47%)
Jan 28, 2005 6.436 6.535 6.413 6.501 199,111 -0.00(-0.05%)
Jan 27, 2005 6.470 6.593 6.430 6.505 157,147 +0.00(+0.05%)
Jan 26, 2005 6.470 6.549 6.399 6.501 271,502 -0.01(-0.16%)
Jan 25, 2005 6.579 6.579 6.399 6.511 201,649 +0.10(+1.49%)
Jan 24, 2005 6.569 6.617 6.382 6.416 330,940 -0.12(-1.82%)
Jan 21, 2005 6.484 6.552 6.273 6.535 363,072 +0.10(+1.48%)
Jan 20, 2005 6.613 6.617 6.430 6.440 282,563 -0.19(-2.80%)
Jan 19, 2005 6.773 6.790 6.617 6.625 263,222 -0.13(-1.94%)
Jan 18, 2005 6.869 6.869 6.682 6.756 452,480 -0.05(-0.80%)
Jan 14, 2005 6.848 6.848 6.651 6.811 383,621 +1.48(+27.88%)
Jan 13, 2005 5.446 5.455 5.304 5.326 180,293 -0.16(-2.86%)
Jan 12, 2005 5.513 5.513 5.357 5.483 168,256 +0.01(+0.12%)
Jan 11, 2005 5.457 5.546 5.381 5.476 209,423 -0.01(-0.20%)
Jan 10, 2005 5.487 5.585 5.446 5.487 261,057 +0.07(+1.21%)
Jan 07, 2005 5.622 5.622 5.422 5.422 332,867 -0.10(-1.78%)
Jan 06, 2005 5.527 5.607 5.520 5.520 322,331 -0.01(-0.20%)
Jan 05, 2005 5.716 5.716 5.531 5.531 628,898 -0.14(-2.53%)
Jan 04, 2005 5.836 5.853 5.657 5.675 401,362 -0.13(-2.18%)
Jan 03, 2005 5.775 5.890 5.734 5.801 305,861 +0.02(+0.26%)
Dec 31, 2004 5.914 5.914 5.773 5.786 319,062 -0.01(-0.15%)
Dec 30, 2004 5.834 5.864 5.788 5.795 136,908 -0.05(-0.78%)
Dec 29, 2004 5.888 5.914 5.840 5.840 131,620 -0.07(-1.25%)
Dec 28, 2004 5.749 5.914 5.749 5.914 190,673 +0.12(+1.99%)
Dec 27, 2004 5.906 5.906 5.773 5.799 115,461 -0.07(-1.15%)
Dec 23, 2004 5.882 5.897 5.814 5.866 86,375 -0.01(-0.15%)
Dec 22, 2004 5.866 5.879 5.814 5.875 162,175 +0.01(+0.22%)
Dec 21, 2004 5.764 5.862 5.764 5.862 189,204 +0.10(+1.82%)
Dec 20, 2004 5.862 5.901 5.725 5.757 293,795 -0.05(-0.79%)
Dec 17, 2004 5.753 5.821 5.749 5.803 263,240 +0.04(+0.76%)
Dec 16, 2004 5.845 5.860 5.710 5.760 297,614 -0.10(-1.71%)
Dec 15, 2004 5.805 5.860 5.760 5.860 202,718 +0.07(+1.20%)
Dec 14, 2004 5.747 5.812 5.723 5.790 195,667 +0.01(+0.11%)
Dec 13, 2004 5.760 5.784 5.705 5.784 159,237 +0.05(+0.80%)
Dec 10, 2004 5.653 5.749 5.607 5.738 253,839 +0.08(+1.50%)
Dec 09, 2004 5.657 5.677 5.555 5.653 232,392 -0.02(-0.27%)
Dec 08, 2004 5.635 5.670 5.596 5.668 309,072 +0.07(+1.32%)
Dec 07, 2004 5.734 5.736 5.568 5.594 490,051 -0.13(-2.25%)
Dec 06, 2004 5.882 5.882 5.710 5.723 333,751 -0.16(-2.78%)
Dec 03, 2004 6.023 6.049 5.886 5.886 170,107 -0.15(-2.53%)
Dec 02, 2004 6.097 6.099 6.012 6.038 242,968 -0.04(-0.72%)
Dec 01, 2004 6.015 6.084 5.919 6.082 337,571 +0.16(+2.72%)
Nov 30, 2004 5.838 6.043 5.773 5.921 424,240 +0.09(+1.53%)
Nov 29, 2004 5.760 5.838 5.659 5.832 225,928 +0.10(+1.83%)
Nov 26, 2004 5.666 5.738 5.666 5.727 103,709 +0.06(+1.00%)
Nov 24, 2004 5.675 5.729 5.646 5.670 217,408 -0.07(-1.21%)
Nov 23, 2004 5.696 5.768 5.646 5.740 191,554 +0.08(+1.39%)
Nov 22, 2004 5.625 5.781 5.625 5.662 325,819 +0.00(+0.04%)
Nov 19, 2004 5.644 5.725 5.627 5.659 153,655 -0.04(-0.65%)
Nov 18, 2004 5.762 5.762 5.664 5.696 141,609 -0.08(-1.32%)
Nov 17, 2004 5.786 5.914 5.731 5.773 230,629 +0.04(+0.68%)
Nov 16, 2004 5.884 5.886 5.734 5.734 231,510 -0.15(-2.52%)
Nov 15, 2004 5.993 5.993 5.842 5.882 199,193 -0.11(-1.89%)
Nov 12, 2004 5.851 5.995 5.840 5.995 118,399 +0.13(+2.15%)
Nov 11, 2004 5.832 5.908 5.832 5.869 163,644 -0.00(-0.07%)
Nov 10, 2004 5.838 5.936 5.805 5.873 172,164 +0.04(+0.67%)
Nov 09, 2004 5.710 5.836 5.657 5.834 284,100 +0.10(+1.75%)
Nov 08, 2004 5.888 5.888 5.720 5.734 232,979 -0.09(-1.57%)
Nov 05, 2004 5.882 5.949 5.786 5.825 383,697 +0.01(+0.11%)
Nov 04, 2004 5.598 5.877 5.559 5.818 444,806 +0.23(+4.05%)
Nov 03, 2004 5.500 5.594 5.479 5.592 329,638 +0.16(+3.01%)
Nov 02, 2004 5.435 5.500 5.391 5.429 343,153 -0.03(-0.64%)
Nov 01, 2004 5.400 5.470 5.391 5.463 304,372 +0.06(+1.13%)
Oct 29, 2004 5.415 5.446 5.387 5.402 269,704 +0.02(+0.28%)
Oct 28, 2004 5.341 5.418 5.331 5.387 215,352 -0.01(-0.16%)
Oct 27, 2004 5.115 5.398 5.115 5.396 409,551 +0.26(+5.09%)
Oct 26, 2004 5.034 5.134 4.960 5.134 244,731 +0.10(+2.03%)
Oct 25, 2004 4.914 5.032 4.899 5.032 279,105 +0.10(+2.12%)
Oct 22, 2004 5.010 5.045 4.901 4.928 158,062 -0.10(-2.08%)
Oct 21, 2004 4.936 5.032 4.934 5.032 334,339 +0.08(+1.54%)
Oct 20, 2004 4.910 4.962 4.853 4.956 76,386 +0.04(+0.89%)
Oct 19, 2004 4.984 5.015 4.912 4.912 124,569 -0.07(-1.40%)
Oct 18, 2004 4.930 5.019 4.901 4.982 110,760 +0.04(+0.84%)
Oct 15, 2004 4.877 5.019 4.862 4.941 189,204 +0.09(+1.93%)
Oct 14, 2004 4.934 4.934 4.847 4.847 84,613 -0.06(-1.29%)
Oct 13, 2004 5.054 5.076 4.910 4.910 130,739 -0.13(-2.59%)
Oct 12, 2004 4.986 5.050 4.949 5.041 79,324 +0.03(+0.70%)
Oct 11, 2004 4.980 5.010 4.925 5.006 99,009 +0.08(+1.55%)
Oct 08, 2004 4.899 5.010 4.897 4.930 103,709 -0.03(-0.53%)
Oct 07, 2004 5.060 5.063 4.945 4.956 102,240 -0.13(-2.57%)
Oct 06, 2004 5.015 5.097 4.967 5.087 106,647 +0.08(+1.57%)
Oct 05, 2004 5.047 5.076 4.971 5.008 81,381 -0.04(-0.73%)
Oct 04, 2004 5.030 5.087 4.978 5.045 84,906 +0.05(+1.05%)
Oct 01, 2004 4.880 5.021 4.827 4.993 229,748 +0.15(+3.15%)
Sep 30, 2004 4.858 4.945 4.808 4.840 153,361 -0.07(-1.51%)
Sep 29, 2004 4.808 4.914 4.806 4.914 150,717 +0.07(+1.35%)
Sep 28, 2004 4.838 4.919 4.790 4.849 289,388 +0.04(+0.91%)
Sep 27, 2004 4.797 4.877 4.734 4.806 189,791 -0.11(-2.26%)
Sep 24, 2004 4.967 4.967 4.917 4.917 75,799 +0.00(+0.09%)
Sep 23, 2004 4.993 5.015 4.882 4.912 121,337 -0.04(-0.88%)
Sep 22, 2004 5.054 5.097 4.941 4.956 183,622 -0.14(-2.65%)
Sep 21, 2004 5.080 5.093 5.034 5.091 108,704 +0.06(+1.17%)
Sep 20, 2004 5.097 5.097 4.975 5.032 121,925 -0.05(-0.90%)
Sep 17, 2004 5.100 5.176 4.958 5.078 363,425 -0.01(-0.21%)
Sep 16, 2004 5.012 5.091 5.012 5.089 242,381 +0.08(+1.57%)
Sep 15, 2004 5.084 5.084 4.967 5.010 218,583 +0.01(+0.17%)
Sep 14, 2004 4.975 5.002 4.934 5.002 130,739 -0.01(-0.17%)
Sep 13, 2004 5.006 5.060 4.971 5.010 128,094 +0.03(+0.66%)
Sep 10, 2004 4.917 5.010 4.873 4.978 122,512 -0.01(-0.17%)
Sep 09, 2004 4.825 5.021 4.825 4.986 299,671 +0.14(+2.92%)
Sep 08, 2004 4.814 4.897 4.799 4.845 225,047 -0.02(-0.31%)
Sep 07, 2004 4.834 4.899 4.797 4.860 193,905 +0.05(+1.09%)
Sep 03, 2004 4.810 4.845 4.777 4.808 167,757 +0.02(+0.32%)
Sep 02, 2004 4.768 4.814 4.738 4.792 200,662 +0.00(+0.00%)
Sep 01, 2004 4.736 4.884 4.727 4.792 543,815 +0.07(+1.52%)
Aug 31, 2004 4.729 4.742 4.681 4.721 238,268 +0.00(+0.00%)
Aug 30, 2004 4.686 4.727 4.677 4.721 179,802 +0.01(+0.28%)
Aug 27, 2004 4.666 4.736 4.666 4.707 147,779 +0.02(+0.51%)
Aug 26, 2004 4.705 4.705 4.664 4.684 150,129 -0.01(-0.28%)
Aug 25, 2004 4.638 4.701 4.620 4.697 226,810 +0.04(+0.94%)
Aug 24, 2004 4.681 4.684 4.575 4.653 358,724 +0.07(+1.47%)
Aug 23, 2004 4.639 4.673 4.568 4.585 107,235 -0.07(-1.54%)
Aug 20, 2004 4.618 4.662 4.577 4.657 214,176 +0.08(+1.86%)
Aug 19, 2004 4.588 4.620 4.538 4.572 118,693 -0.05(-1.18%)
Aug 18, 2004 4.472 4.627 4.470 4.627 511,204 +0.08(+1.87%)
Aug 17, 2004 4.542 4.553 4.470 4.542 736,839 +0.02(+0.53%)
Aug 16, 2004 4.516 4.520 4.464 4.518 302,609 +0.07(+1.47%)
Aug 13, 2004 4.511 4.514 4.422 4.453 148,072 +0.02(+0.44%)
Aug 12, 2004 4.466 4.490 4.396 4.433 170,107 -0.08(-1.74%)
Aug 11, 2004 4.472 4.540 4.424 4.511 307,310 -0.00(-0.10%)
Aug 10, 2004 4.442 4.525 4.400 4.516 411,020 +0.12(+2.62%)
Aug 09, 2004 4.466 4.533 4.400 4.400 180,978 -0.03(-0.69%)
Aug 06, 2004 4.359 4.501 4.359 4.431 288,507 -0.00(-0.05%)
Aug 05, 2004 4.472 4.487 4.433 4.433 112,229 -0.09(-1.98%)
Aug 04, 2004 4.444 4.562 4.411 4.522 178,333 +0.03(+0.78%)
Aug 03, 2004 4.507 4.535 4.446 4.487 257,658 -0.06(-1.34%)
Aug 02, 2004 4.494 4.548 4.466 4.548 104,297 +0.05(+1.06%)
Jul 30, 2004 4.547 4.575 4.501 4.501 100,184 -0.06(-1.24%)
Jul 29, 2004 4.487 4.570 4.487 4.557 162,468 +0.03(+0.67%)
Jul 28, 2004 4.470 4.568 4.468 4.527 187,147 -0.04(-0.95%)
Jul 27, 2004 4.466 4.572 4.466 4.570 358,724 +0.10(+2.29%)
Jul 26, 2004 4.498 4.553 4.450 4.468 293,501 -0.02(-0.34%)
Jul 23, 2004 4.533 4.666 4.479 4.483 123,394 -0.04(-0.87%)
Jul 22, 2004 4.618 4.677 4.492 4.522 219,465 -0.00(-0.10%)
Jul 21, 2004 4.609 4.684 4.527 4.527 252,664 -0.13(-2.81%)
Jul 20, 2004 4.583 4.684 4.575 4.657 179,802 +0.06(+1.38%)
Jul 19, 2004 4.607 4.633 4.553 4.594 115,167 +0.02(+0.43%)
Jul 16, 2004 4.640 4.701 4.573 4.575 265,003 -0.06(-1.27%)
Jul 15, 2004 4.705 4.705 4.596 4.633 131,326 -0.03(-0.56%)
Jul 14, 2004 4.651 4.701 4.623 4.660 173,926 -0.02(-0.33%)
Jul 13, 2004 4.607 4.707 4.607 4.675 85,788 -0.00(-0.05%)
Jul 12, 2004 4.668 4.714 4.618 4.677 148,072 +0.06(+1.27%)
Jul 09, 2004 4.618 4.670 4.592 4.618 123,981 +0.03(+0.66%)
Jul 08, 2004 4.588 4.721 4.577 4.588 143,666 -0.06(-1.36%)
Jul 07, 2004 4.592 4.727 4.592 4.651 118,105 +0.02(+0.47%)
Jul 06, 2004 4.657 4.690 4.618 4.629 133,676 -0.06(-1.30%)
Jul 02, 2004 4.605 4.703 4.605 4.690 75,505 +0.06(+1.32%)
Jul 01, 2004 4.771 4.771 4.588 4.629 178,627 -0.11(-2.30%)
Jun 30, 2004 4.771 4.771 4.694 4.738 233,567 -0.04(-0.87%)
Jun 29, 2004 4.681 4.782 4.666 4.779 404,262 +0.12(+2.57%)
Jun 28, 2004 4.575 4.684 4.575 4.660 184,797 -0.01(-0.19%)
Jun 25, 2004 4.594 4.684 4.557 4.668 782,671 +0.06(+1.23%)
Jun 24, 2004 4.684 4.692 4.612 4.612 168,932 -0.02(-0.38%)
Jun 23, 2004 4.529 4.677 4.522 4.629 247,963 -0.05(-1.16%)
Jun 22, 2004 4.629 4.686 4.596 4.684 126,332 +0.04(+0.80%)
Jun 21, 2004 4.601 4.714 4.557 4.646 147,191 -0.02(-0.42%)
Jun 18, 2004 4.531 4.718 4.509 4.666 431,585 +0.03(+0.75%)
Jun 17, 2004 4.681 4.701 4.596 4.631 84,613 -0.03(-0.65%)
Jun 16, 2004 4.629 4.675 4.609 4.662 135,733 +0.04(+0.90%)
Jun 15, 2004 4.533 4.668 4.520 4.620 1,001,549 +0.07(+1.48%)
Jun 14, 2004 4.714 4.714 4.548 4.553 206,832 -0.13(-2.70%)
Jun 10, 2004 4.660 4.723 4.660 4.679 198,605 +0.02(+0.51%)
Jun 09, 2004 4.697 4.766 4.646 4.655 123,687 -0.07(-1.43%)
Jun 08, 2004 4.697 4.749 4.623 4.723 112,817 -0.01(-0.28%)
Jun 07, 2004 4.664 4.742 4.625 4.736 241,793 +0.13(+2.89%)
Jun 04, 2004 4.605 4.618 4.516 4.603 156,005 +0.08(+1.73%)
Jun 03, 2004 4.577 4.605 4.520 4.525 116,049 -0.09(-1.89%)
Jun 02, 2004 4.609 4.629 4.572 4.612 168,344 +0.01(+0.24%)
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.