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

Cvb Financial Corp (NQ: CVBF )

18.25 -0.32 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2007 6.698 6.763 6.615 6.681 483,111 -0.02(-0.35%)
May 30, 2007 6.669 6.722 6.622 6.704 417,763 -0.02(-0.35%)
May 29, 2007 6.728 6.780 6.693 6.728 336,184 -0.02(-0.35%)
May 25, 2007 6.774 6.774 6.663 6.751 476,501 +0.02(+0.26%)
May 24, 2007 6.827 6.915 6.693 6.734 555,316 -0.12(-1.79%)
May 23, 2007 6.903 6.968 6.821 6.856 412,859 -0.03(-0.42%)
May 22, 2007 6.815 6.909 6.780 6.886 335,825 +0.05(+0.68%)
May 21, 2007 6.728 6.886 6.698 6.839 346,939 +0.06(+0.86%)
May 18, 2007 6.815 6.815 6.681 6.780 337,495 -0.01(-0.09%)
May 17, 2007 6.909 6.938 6.786 6.786 332,650 -0.15(-2.19%)
May 16, 2007 6.868 7.008 6.815 6.938 460,626 +0.08(+1.11%)
May 15, 2007 6.968 7.020 6.856 6.862 503,817 -0.12(-1.76%)
May 14, 2007 7.026 7.038 6.962 6.985 561,359 -0.06(-0.83%)
May 11, 2007 7.008 7.096 6.991 7.044 271,801 +0.05(+0.75%)
May 10, 2007 7.055 7.061 6.968 6.991 557,667 -0.09(-1.32%)
May 09, 2007 7.038 7.137 7.020 7.085 326,252 +0.00(+0.00%)
May 08, 2007 7.055 7.090 7.008 7.085 476,335 -0.01(-0.16%)
May 07, 2007 7.120 7.161 7.073 7.096 324,078 -0.02(-0.25%)
May 04, 2007 7.067 7.202 7.026 7.114 473,922 +0.08(+1.08%)
May 03, 2007 7.032 7.055 7.020 7.038 426,091 -0.02(-0.25%)
May 02, 2007 6.903 7.073 6.891 7.055 554,535 +0.14(+2.03%)
May 01, 2007 6.938 6.950 6.833 6.915 569,653 -0.03(-0.42%)
Apr 30, 2007 7.044 7.049 6.903 6.944 680,166 -0.11(-1.49%)
Apr 27, 2007 7.079 7.090 7.038 7.049 476,416 -0.06(-0.90%)
Apr 26, 2007 7.026 7.155 7.014 7.114 476,363 +0.07(+0.95%)
Apr 25, 2007 7.049 7.073 6.991 7.047 584,823 +0.01(+0.21%)
Apr 24, 2007 7.044 7.079 6.973 7.032 540,417 -0.02(-0.25%)
Apr 23, 2007 7.137 7.172 7.003 7.049 612,699 -0.13(-1.79%)
Apr 20, 2007 7.395 7.395 7.149 7.178 501,706 +0.06(+0.90%)
Apr 19, 2007 7.137 7.202 7.020 7.114 522,456 -0.12(-1.70%)
Apr 18, 2007 7.254 7.313 7.225 7.237 509,757 -0.02(-0.24%)
Apr 17, 2007 7.254 7.266 7.143 7.254 610,870 +0.05(+0.65%)
Apr 16, 2007 7.085 7.272 7.073 7.207 355,192 +0.15(+2.07%)
Apr 13, 2007 7.003 7.131 6.979 7.061 972,428 +0.05(+0.67%)
Apr 12, 2007 6.903 7.014 6.862 7.014 575,117 +0.06(+0.93%)
Apr 11, 2007 6.979 6.991 6.909 6.950 423,545 -0.05(-0.67%)
Apr 10, 2007 6.932 7.014 6.932 6.997 331,712 +0.04(+0.50%)
Apr 09, 2007 7.014 7.014 6.938 6.962 339,796 -0.06(-0.83%)
Apr 05, 2007 6.950 7.038 6.932 7.020 428,504 +0.06(+0.93%)
Apr 04, 2007 6.997 7.020 6.915 6.956 432,475 -0.03(-0.42%)
Apr 03, 2007 6.956 7.003 6.903 6.985 438,909 +0.04(+0.59%)
Apr 02, 2007 7.003 7.003 6.874 6.944 382,119 -0.02(-0.25%)
Mar 30, 2007 7.032 7.090 6.903 6.962 435,234 -0.11(-1.57%)
Mar 29, 2007 7.044 7.114 6.944 7.073 359,809 +0.05(+0.75%)
Mar 28, 2007 6.973 7.044 6.903 7.020 1,066,039 +0.01(+0.17%)
Mar 27, 2007 7.038 7.049 7.003 7.008 253,153 -0.06(-0.91%)
Mar 26, 2007 7.079 7.149 6.985 7.073 183,745 -0.02(-0.25%)
Mar 23, 2007 7.073 7.125 7.055 7.090 161,604 +0.00(+0.00%)
Mar 22, 2007 7.207 7.219 7.044 7.090 268,681 -0.08(-1.14%)
Mar 21, 2007 6.897 7.184 6.897 7.172 387,551 +0.23(+3.37%)
Mar 20, 2007 6.880 6.950 6.862 6.938 196,310 +0.04(+0.59%)
Mar 19, 2007 6.938 6.979 6.868 6.897 331,652 +0.02(+0.26%)
Mar 16, 2007 6.932 6.956 6.851 6.880 903,671 -0.06(-0.93%)
Mar 15, 2007 6.851 6.950 6.839 6.944 387,734 +0.11(+1.54%)
Mar 14, 2007 6.657 6.862 6.646 6.839 427,557 +0.16(+2.36%)
Mar 13, 2007 7.038 6.997 6.657 6.681 734,455 -0.36(-5.07%)
Mar 12, 2007 7.067 7.073 6.997 7.038 305,037 +0.00(+0.00%)
Mar 09, 2007 7.073 7.090 6.962 7.038 326,786 +0.04(+0.50%)
Mar 08, 2007 7.038 7.166 6.991 7.003 388,117 +0.04(+0.50%)
Mar 07, 2007 7.061 7.073 6.944 6.968 327,685 -0.11(-1.57%)
Mar 06, 2007 6.856 7.108 6.856 7.079 527,100 +0.28(+4.13%)
Mar 05, 2007 6.991 7.114 6.780 6.798 742,082 -0.22(-3.09%)
Mar 02, 2007 7.090 7.196 7.003 7.014 563,125 -0.13(-1.80%)
Mar 01, 2007 7.137 7.278 7.079 7.143 512,791 -0.04(-0.49%)
Feb 28, 2007 7.225 7.324 7.143 7.178 595,645 -0.02(-0.32%)
Feb 27, 2007 7.313 7.342 7.172 7.202 620,926 -0.16(-2.15%)
Feb 26, 2007 7.348 7.371 7.254 7.359 388,018 +0.04(+0.48%)
Feb 23, 2007 7.389 7.436 7.283 7.324 224,816 -0.10(-1.34%)
Feb 22, 2007 7.389 7.424 7.313 7.424 270,414 +0.03(+0.40%)
Feb 21, 2007 7.359 7.418 7.330 7.395 196,917 -0.02(-0.32%)
Feb 20, 2007 7.319 7.465 7.283 7.418 294,469 +0.06(+0.79%)
Feb 16, 2007 7.324 7.395 7.301 7.359 248,393 +0.04(+0.48%)
Feb 15, 2007 7.418 7.436 7.313 7.324 205,726 -0.09(-1.26%)
Feb 14, 2007 7.283 7.453 7.283 7.418 438,665 +0.11(+1.44%)
Feb 13, 2007 7.342 7.342 7.272 7.313 427,504 -0.01(-0.08%)
Feb 12, 2007 7.301 7.336 7.254 7.319 295,335 +0.03(+0.40%)
Feb 09, 2007 7.295 7.301 7.248 7.289 534,014 -0.04(-0.48%)
Feb 08, 2007 7.324 7.336 7.278 7.324 351,609 +0.01(+0.08%)
Feb 07, 2007 7.272 7.354 7.225 7.319 337,042 -0.01(-0.16%)
Feb 06, 2007 7.278 7.348 7.225 7.330 516,574 +0.07(+0.97%)
Feb 05, 2007 7.342 7.348 7.225 7.260 542,499 -0.14(-1.90%)
Feb 02, 2007 7.324 7.447 7.283 7.400 459,385 +0.10(+1.36%)
Feb 01, 2007 7.348 7.354 7.242 7.301 507,782 -0.01(-0.16%)
Jan 31, 2007 7.313 7.359 7.237 7.313 578,490 -0.02(-0.32%)
Jan 30, 2007 7.301 7.336 7.184 7.336 454,032 +0.05(+0.72%)
Jan 29, 2007 7.254 7.283 7.231 7.283 560,077 +0.01(+0.08%)
Jan 26, 2007 7.248 7.313 7.184 7.278 494,861 +0.07(+0.97%)
Jan 25, 2007 7.307 7.313 7.114 7.207 484,286 -0.09(-1.28%)
Jan 24, 2007 7.143 7.319 7.143 7.301 902,466 +0.16(+2.21%)
Jan 23, 2007 7.137 7.149 7.044 7.143 480,744 +0.01(+0.08%)
Jan 22, 2007 7.202 7.260 7.026 7.137 543,532 -0.09(-1.29%)
Jan 19, 2007 7.283 7.377 7.108 7.231 625,017 -0.05(-0.64%)
Jan 18, 2007 7.424 7.459 7.242 7.278 442,453 -0.16(-2.20%)
Jan 17, 2007 7.512 7.512 7.424 7.441 270,235 -0.06(-0.78%)
Jan 16, 2007 7.687 7.728 7.482 7.500 529,163 -0.19(-2.51%)
Jan 12, 2007 7.640 7.746 7.617 7.693 225,645 +0.03(+0.38%)
Jan 11, 2007 7.722 7.728 7.605 7.664 313,562 +0.02(+0.31%)
Jan 10, 2007 7.646 7.705 7.547 7.640 349,725 +0.01(+0.15%)
Jan 09, 2007 7.629 7.675 7.500 7.629 398,423 -0.01(-0.15%)
Jan 08, 2007 7.740 7.740 7.553 7.640 380,871 -0.08(-1.06%)
Jan 05, 2007 7.775 7.822 7.660 7.722 548,322 -0.11(-1.35%)
Jan 04, 2007 7.874 7.904 7.740 7.828 488,421 -0.05(-0.67%)
Jan 03, 2007 7.757 8.050 7.757 7.880 641,164 +0.19(+2.47%)
Dec 29, 2006 7.855 7.892 7.669 7.690 1,022,564 -0.18(-2.30%)
Dec 28, 2006 8.094 8.094 7.855 7.871 2,287,999 -0.21(-2.63%)
Dec 27, 2006 7.967 8.084 7.935 8.084 249,601 +0.12(+1.54%)
Dec 26, 2006 7.775 7.967 7.765 7.962 248,792 +0.24(+3.10%)
Dec 22, 2006 7.770 7.770 7.701 7.722 204,036 -0.03(-0.41%)
Dec 21, 2006 7.733 7.813 7.696 7.754 202,402 +0.04(+0.55%)
Dec 20, 2006 7.781 7.845 7.701 7.712 152,798 -0.04(-0.55%)
Dec 19, 2006 7.696 7.765 7.600 7.754 170,627 +0.00(+0.00%)
Dec 18, 2006 7.823 7.903 7.685 7.754 206,307 -0.06(-0.75%)
Dec 15, 2006 7.876 7.999 7.802 7.813 656,368 -0.06(-0.81%)
Dec 14, 2006 7.813 7.988 7.791 7.876 218,247 +0.09(+1.16%)
Dec 13, 2006 7.557 7.786 7.536 7.786 448,767 +0.28(+3.76%)
Dec 12, 2006 7.541 7.563 7.504 7.504 311,592 -0.04(-0.49%)
Dec 11, 2006 7.557 7.568 7.525 7.541 178,795 +0.01(+0.07%)
Dec 08, 2006 7.611 7.621 7.515 7.536 240,363 -0.07(-0.98%)
Dec 07, 2006 7.696 7.701 7.611 7.611 108,633 -0.10(-1.24%)
Dec 06, 2006 7.706 7.738 7.658 7.706 194,926 -0.03(-0.41%)
Dec 05, 2006 7.818 7.834 7.685 7.738 179,902 -0.07(-0.89%)
Dec 04, 2006 7.626 7.813 7.626 7.807 457,441 +0.18(+2.37%)
Dec 01, 2006 7.712 7.749 7.515 7.626 817,082 -0.09(-1.10%)
Nov 30, 2006 7.797 7.797 7.680 7.712 345,973 -0.08(-1.02%)
Nov 29, 2006 7.791 7.845 7.743 7.791 243,501 +0.03(+0.41%)
Nov 28, 2006 7.754 7.786 7.680 7.759 311,066 +0.00(+0.00%)
Nov 27, 2006 7.924 7.951 7.754 7.759 324,019 -0.22(-2.73%)
Nov 24, 2006 7.962 8.020 7.930 7.977 83,703 -0.05(-0.66%)
Nov 22, 2006 8.126 8.137 8.031 8.031 86,583 -0.10(-1.18%)
Nov 21, 2006 8.227 8.227 8.105 8.126 130,509 -0.08(-0.97%)
Nov 20, 2006 7.892 8.222 7.892 8.206 207,367 +0.10(+1.25%)
Nov 17, 2006 8.265 8.265 8.089 8.105 214,810 -0.16(-1.93%)
Nov 16, 2006 8.206 8.281 8.142 8.265 146,126 +0.06(+0.78%)
Nov 15, 2006 8.009 8.201 7.999 8.201 329,654 +0.18(+2.25%)
Nov 14, 2006 7.882 8.036 7.850 8.020 228,934 +0.14(+1.75%)
Nov 13, 2006 7.845 7.993 7.834 7.882 242,785 +0.02(+0.20%)
Nov 10, 2006 7.680 7.866 7.680 7.866 129,386 +0.18(+2.28%)
Nov 09, 2006 7.892 7.892 7.626 7.690 245,532 -0.19(-2.43%)
Nov 08, 2006 7.813 7.956 7.813 7.882 139,417 +0.02(+0.20%)
Nov 07, 2006 7.685 7.951 7.664 7.866 392,587 +0.18(+2.35%)
Nov 06, 2006 7.637 7.728 7.568 7.685 289,207 +0.07(+0.98%)
Nov 03, 2006 7.541 7.637 7.509 7.611 174,889 +0.08(+1.06%)
Nov 02, 2006 7.509 7.642 7.478 7.531 375,479 +0.03(+0.35%)
Nov 01, 2006 7.759 7.770 7.483 7.504 290,019 -0.22(-2.89%)
Oct 31, 2006 7.882 7.882 7.664 7.728 242,732 -0.12(-1.56%)
Oct 30, 2006 7.866 7.866 7.759 7.850 253,226 -0.04(-0.47%)
Oct 27, 2006 7.924 7.924 7.845 7.887 211,177 -0.02(-0.20%)
Oct 26, 2006 7.738 7.909 7.680 7.903 165,461 +0.18(+2.34%)
Oct 25, 2006 7.701 7.775 7.642 7.722 203,496 +0.04(+0.55%)
Oct 24, 2006 7.706 7.706 7.642 7.680 126,521 -0.03(-0.41%)
Oct 23, 2006 7.690 7.767 7.648 7.712 192,773 +0.02(+0.21%)
Oct 20, 2006 8.052 8.052 7.658 7.696 483,759 -0.31(-3.92%)
Oct 19, 2006 7.977 8.063 7.924 8.009 276,760 +0.05(+0.60%)
Oct 18, 2006 7.999 8.057 7.924 7.962 172,855 +0.04(+0.47%)
Oct 17, 2006 8.020 8.020 7.903 7.924 180,073 -0.11(-1.39%)
Oct 16, 2006 8.094 8.105 7.967 8.036 220,293 -0.05(-0.59%)
Oct 13, 2006 7.962 8.094 7.916 8.084 267,277 +0.11(+1.33%)
Oct 12, 2006 7.765 7.977 7.765 7.977 229,201 +0.27(+3.45%)
Oct 11, 2006 7.765 7.813 7.653 7.712 396,060 -0.06(-0.82%)
Oct 10, 2006 7.871 7.871 7.728 7.775 159,557 -0.10(-1.28%)
Oct 09, 2006 7.701 7.887 7.701 7.876 294,109 +0.15(+1.93%)
Oct 06, 2006 7.797 7.813 7.701 7.728 137,409 -0.11(-1.42%)
Oct 05, 2006 7.712 7.860 7.701 7.839 248,033 +0.10(+1.31%)
Oct 04, 2006 7.621 7.866 7.616 7.738 411,812 +0.12(+1.61%)
Oct 03, 2006 7.621 7.802 7.579 7.616 251,148 +0.00(+0.00%)
Oct 02, 2006 7.834 7.850 7.595 7.616 385,929 -0.24(-3.05%)
Sep 29, 2006 8.084 8.084 7.839 7.855 173,925 -0.20(-2.51%)
Sep 28, 2006 8.009 8.084 7.956 8.057 246,363 +0.05(+0.60%)
Sep 27, 2006 7.956 8.052 7.935 8.009 129,038 +0.05(+0.60%)
Sep 26, 2006 7.930 8.047 7.914 7.962 176,457 +0.01(+0.07%)
Sep 25, 2006 7.765 8.016 7.733 7.956 217,611 +0.19(+2.47%)
Sep 22, 2006 7.823 7.903 7.669 7.765 232,330 -0.10(-1.28%)
Sep 21, 2006 7.972 8.031 7.786 7.866 158,687 -0.06(-0.74%)
Sep 20, 2006 7.845 8.031 7.821 7.924 241,807 +0.16(+2.05%)
Sep 19, 2006 7.829 7.855 7.637 7.765 223,591 -0.07(-0.95%)
Sep 18, 2006 7.850 7.903 7.770 7.839 171,527 -0.06(-0.74%)
Sep 15, 2006 7.892 7.904 7.791 7.898 657,797 +0.05(+0.68%)
Sep 14, 2006 7.823 7.860 7.765 7.845 116,811 -0.02(-0.27%)
Sep 13, 2006 7.823 7.871 7.754 7.866 175,581 +0.06(+0.82%)
Sep 12, 2006 7.664 7.802 7.589 7.802 166,039 +0.18(+2.30%)
Sep 11, 2006 7.632 7.696 7.589 7.626 103,897 -0.07(-0.90%)
Sep 08, 2006 7.664 7.717 7.632 7.696 178,607 +0.03(+0.42%)
Sep 07, 2006 7.807 7.850 7.653 7.664 215,669 -0.19(-2.44%)
Sep 06, 2006 7.951 7.977 7.855 7.855 235,649 -0.15(-1.86%)
Sep 05, 2006 7.983 8.047 7.956 8.004 195,138 +0.05(+0.67%)
Sep 01, 2006 7.972 8.057 7.920 7.951 199,461 +0.01(+0.07%)
Aug 31, 2006 7.919 7.973 7.860 7.946 207,099 +0.09(+1.08%)
Aug 30, 2006 7.829 7.951 7.807 7.860 264,683 +0.05(+0.61%)
Aug 29, 2006 7.775 7.845 7.701 7.813 225,238 +0.01(+0.07%)
Aug 28, 2006 7.712 7.807 7.685 7.807 206,032 +0.13(+1.66%)
Aug 25, 2006 7.632 7.728 7.632 7.680 76,644 +0.01(+0.07%)
Aug 24, 2006 7.658 7.775 7.611 7.674 194,247 +0.02(+0.28%)
Aug 23, 2006 7.759 7.818 7.584 7.653 193,613 -0.08(-1.03%)
Aug 22, 2006 7.637 7.743 7.637 7.733 138,735 +0.03(+0.35%)
Aug 21, 2006 7.674 7.733 7.653 7.706 125,767 -0.06(-0.75%)
Aug 18, 2006 7.786 7.786 7.653 7.765 133,681 +0.01(+0.07%)
Aug 17, 2006 7.882 7.908 7.759 7.759 357,247 -0.12(-1.55%)
Aug 16, 2006 7.919 7.930 7.786 7.882 292,513 +0.00(+0.00%)
Aug 15, 2006 7.797 7.882 7.754 7.882 126,507 +0.24(+3.20%)
Aug 14, 2006 7.728 7.818 7.626 7.637 178,951 -0.02(-0.21%)
Aug 11, 2006 7.616 7.680 7.589 7.653 187,068 +0.00(+0.00%)
Aug 10, 2006 7.499 7.717 7.499 7.653 165,260 +0.15(+1.98%)
Aug 09, 2006 7.717 7.786 7.494 7.504 138,229 -0.13(-1.67%)
Aug 08, 2006 7.802 7.914 7.616 7.632 283,145 -0.13(-1.64%)
Aug 07, 2006 7.775 7.813 7.712 7.759 248,779 -0.07(-0.95%)
Aug 04, 2006 7.903 7.967 7.699 7.834 398,123 +0.02(+0.20%)
Aug 03, 2006 7.600 7.850 7.595 7.818 218,290 +0.14(+1.80%)
Aug 02, 2006 7.674 7.738 7.637 7.680 227,588 +0.06(+0.84%)
Aug 01, 2006 7.845 7.855 7.616 7.616 358,133 -0.30(-3.83%)
Jul 31, 2006 7.983 7.983 7.818 7.919 230,538 -0.10(-1.19%)
Jul 28, 2006 7.871 8.094 7.845 8.015 221,150 +0.21(+2.66%)
Jul 27, 2006 7.935 7.967 7.749 7.807 233,030 -0.09(-1.08%)
Jul 26, 2006 7.733 7.962 7.696 7.892 250,135 +0.12(+1.50%)
Jul 25, 2006 7.839 7.951 7.690 7.775 211,760 -0.04(-0.48%)
Jul 24, 2006 7.685 7.834 7.712 7.813 419,942 +0.13(+1.66%)
Jul 21, 2006 7.722 7.802 7.568 7.685 394,526 -0.09(-1.10%)
Jul 20, 2006 8.110 8.116 7.770 7.770 257,460 -0.30(-3.76%)
Jul 19, 2006 7.845 8.137 7.834 8.073 268,633 +0.26(+3.34%)
Jul 18, 2006 7.712 7.839 7.579 7.813 210,964 +0.17(+2.23%)
Jul 17, 2006 7.573 7.669 7.509 7.642 409,467 +0.11(+1.48%)
Jul 14, 2006 7.557 7.632 7.509 7.531 320,764 -0.02(-0.28%)
Jul 13, 2006 7.749 7.749 7.536 7.552 292,218 -0.16(-2.14%)
Jul 12, 2006 7.876 7.892 7.712 7.717 193,181 -0.19(-2.42%)
Jul 11, 2006 7.823 7.908 7.696 7.908 252,966 +0.07(+0.95%)
Jul 10, 2006 7.845 7.914 7.802 7.834 254,612 +0.04(+0.48%)
Jul 07, 2006 7.977 7.988 7.797 7.797 211,322 -0.22(-2.79%)
Jul 06, 2006 8.105 8.174 7.983 8.020 249,270 -0.07(-0.85%)
Jul 05, 2006 8.142 8.185 8.057 8.089 210,171 -0.14(-1.68%)
Jul 03, 2006 8.318 8.467 8.180 8.227 171,670 -0.10(-1.21%)
Jun 30, 2006 8.190 8.350 8.137 8.329 902,370 +0.16(+1.95%)
Jun 29, 2006 7.871 8.169 7.866 8.169 532,498 +0.36(+4.63%)
Jun 28, 2006 7.775 7.829 7.712 7.807 222,602 +0.05(+0.69%)
Jun 27, 2006 7.977 7.977 7.717 7.754 232,210 -0.22(-2.80%)
Jun 26, 2006 7.924 7.977 7.892 7.977 256,659 +0.07(+0.87%)
Jun 23, 2006 8.041 8.041 7.882 7.908 226,445 -0.19(-2.30%)
Jun 22, 2006 8.196 8.196 8.015 8.094 164,074 -0.12(-1.42%)
Jun 21, 2006 8.100 8.227 8.100 8.211 151,914 +0.12(+1.51%)
Jun 20, 2006 8.142 8.233 8.041 8.089 229,655 -0.07(-0.91%)
Jun 19, 2006 8.392 8.392 8.142 8.164 200,106 -0.22(-2.60%)
Jun 16, 2006 8.541 8.541 8.313 8.382 1,568,136 -0.18(-2.05%)
Jun 15, 2006 8.440 8.589 8.435 8.557 384,359 +0.17(+2.03%)
Jun 14, 2006 8.382 8.430 8.291 8.387 284,931 +0.03(+0.38%)
Jun 13, 2006 8.323 8.520 8.302 8.355 250,028 +0.01(+0.06%)
Jun 12, 2006 8.435 8.483 8.313 8.350 263,295 -0.11(-1.32%)
Jun 09, 2006 8.562 8.578 8.424 8.461 232,913 -0.09(-1.00%)
Jun 08, 2006 8.445 8.589 8.387 8.547 481,706 +0.07(+0.88%)
Jun 07, 2006 8.509 8.600 8.451 8.472 411,464 -0.03(-0.38%)
Jun 06, 2006 8.483 8.531 8.440 8.504 386,458 +0.02(+0.25%)
Jun 05, 2006 8.701 8.722 8.467 8.483 657,786 -0.27(-3.04%)
Jun 02, 2006 8.781 8.844 8.690 8.749 215,654 -0.03(-0.30%)
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.