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

First Citizens Bancs (NQ: FCNCA )

1,767.54 +10.25 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2006 193.13 194.22 192.19 194.22 3,470 -3.00(-1.52%)
Jul 28, 2006 194.13 197.22 193.23 197.22 4,334 +3.98(+2.06%)
Jul 27, 2006 195.48 195.62 192.24 193.25 4,442 -4.02(-2.04%)
Jul 26, 2006 198.39 203.14 196.00 197.27 10,453 -3.74(-1.86%)
Jul 25, 2006 197.89 204.19 197.89 201.01 9,931 +0.59(+0.29%)
Jul 24, 2006 195.26 200.42 195.26 200.42 6,671 +5.63(+2.89%)
Jul 21, 2006 192.51 194.80 190.26 194.80 13,540 +0.14(+0.07%)
Jul 20, 2006 190.07 195.06 189.43 194.66 13,359 -0.33(-0.17%)
Jul 19, 2006 191.26 194.98 191.26 194.98 10,902 +3.69(+1.93%)
Jul 18, 2006 190.48 192.38 190.48 191.29 3,397 -0.25(-0.13%)
Jul 17, 2006 192.70 194.09 190.72 191.54 10,053 -0.58(-0.30%)
Jul 14, 2006 189.10 192.12 188.17 192.12 12,932 +2.36(+1.24%)
Jul 13, 2006 193.61 193.61 189.01 189.76 24,589 -2.40(-1.25%)
Jul 12, 2006 191.73 194.72 189.81 192.16 20,855 -0.57(-0.30%)
Jul 11, 2006 195.78 196.46 192.12 192.73 32,689 -3.22(-1.64%)
Jul 10, 2006 197.12 198.01 195.32 195.95 7,739 -0.79(-0.40%)
Jul 07, 2006 194.07 197.34 193.15 196.74 3,421 +2.43(+1.25%)
Jul 06, 2006 189.61 195.89 188.68 194.31 40,120 +3.04(+1.59%)
Jul 05, 2006 186.83 192.18 185.43 191.27 12,643 +3.34(+1.78%)
Jul 03, 2006 187.04 188.24 186.84 187.93 13,332 -0.05(-0.02%)
Jun 30, 2006 187.30 189.31 184.81 187.98 565,893 +1.28(+0.69%)
Jun 29, 2006 185.06 186.70 184.62 186.70 20,905 +1.29(+0.70%)
Jun 28, 2006 184.03 185.52 183.45 185.40 66,946 +0.48(+0.26%)
Jun 27, 2006 186.25 186.38 184.33 184.92 33,632 +0.27(+0.15%)
Jun 26, 2006 185.85 185.85 184.22 184.65 9,172 +0.96(+0.52%)
Jun 23, 2006 185.84 185.84 183.41 183.70 15,144 -1.85(-1.00%)
Jun 22, 2006 184.34 185.55 183.45 185.54 12,656 +0.81(+0.44%)
Jun 21, 2006 183.06 186.13 183.06 184.74 5,732 +0.04(+0.02%)
Jun 20, 2006 183.54 185.33 183.49 184.70 22,023 +0.63(+0.34%)
Jun 19, 2006 185.06 185.34 181.35 184.07 37,599 +0.43(+0.23%)
Jun 16, 2006 184.76 185.40 182.21 183.64 76,449 -2.00(-1.08%)
Jun 15, 2006 178.13 185.64 177.04 185.64 13,470 +9.58(+5.44%)
Jun 14, 2006 179.07 181.09 175.34 176.06 7,279 -3.78(-2.10%)
Jun 13, 2006 179.24 183.76 179.07 179.83 9,313 +1.70(+0.95%)
Jun 12, 2006 179.08 179.80 176.82 178.14 10,787 +0.00(+0.00%)
Jun 09, 2006 181.60 182.37 178.14 178.14 5,809 -1.87(-1.04%)
Jun 08, 2006 179.45 180.90 176.23 180.00 9,633 +0.55(+0.31%)
Jun 07, 2006 178.32 182.56 176.26 179.45 18,094 +2.76(+1.56%)
Jun 06, 2006 176.98 179.02 175.32 176.69 21,768 +1.13(+0.65%)
Jun 05, 2006 178.87 179.21 175.53 175.56 22,005 -3.31(-1.85%)
Jun 02, 2006 178.91 180.33 177.81 178.87 18,852 -1.61(-0.89%)
Jun 01, 2006 177.60 180.48 177.00 180.48 8,743 +3.46(+1.95%)
May 31, 2006 175.32 177.43 175.32 177.02 21,598 +2.28(+1.30%)
May 30, 2006 177.20 177.73 172.65 174.74 22,634 -3.39(-1.91%)
May 26, 2006 180.95 180.96 178.14 178.14 8,058 -2.31(-1.28%)
May 25, 2006 178.38 180.44 177.35 180.44 4,159 +5.21(+2.97%)
May 24, 2006 174.39 176.69 174.36 175.23 15,507 +1.75(+1.01%)
May 23, 2006 173.23 177.40 171.99 173.48 6,749 +1.41(+0.82%)
May 22, 2006 171.39 174.38 170.54 172.06 10,140 -0.66(-0.39%)
May 19, 2006 172.27 175.32 171.98 172.73 13,864 -0.40(-0.23%)
May 18, 2006 176.99 176.99 172.29 173.13 8,896 -1.81(-1.03%)
May 17, 2006 175.32 175.76 173.92 174.94 10,186 -1.88(-1.06%)
May 16, 2006 176.26 178.10 175.60 176.81 13,333 +1.49(+0.85%)
May 15, 2006 177.32 178.51 175.29 175.32 18,065 -2.28(-1.28%)
May 12, 2006 181.89 181.89 177.54 177.60 23,476 -4.28(-2.36%)
May 11, 2006 183.10 185.81 180.38 181.89 20,845 -0.94(-0.51%)
May 10, 2006 184.17 184.17 182.82 182.82 3,592 -0.47(-0.26%)
May 09, 2006 184.05 185.00 183.29 183.29 3,521 -2.01(-1.09%)
May 08, 2006 183.22 185.37 183.22 185.31 4,925 +1.47(+0.80%)
May 05, 2006 181.89 185.49 181.43 183.84 8,332 +2.89(+1.60%)
May 04, 2006 179.07 181.57 179.07 180.95 7,968 +1.67(+0.93%)
May 03, 2006 179.82 180.03 178.60 179.28 5,920 -1.41(-0.78%)
May 02, 2006 179.64 181.07 179.64 180.69 6,018 +1.05(+0.58%)
May 01, 2006 180.26 181.51 178.58 179.64 11,660 +0.31(+0.17%)
Apr 28, 2006 173.45 179.33 173.45 179.33 10,239 +1.07(+0.60%)
Apr 27, 2006 174.86 179.06 174.86 178.26 3,381 +2.00(+1.13%)
Apr 26, 2006 174.38 179.54 174.37 176.26 7,902 +3.06(+1.76%)
Apr 25, 2006 174.39 174.39 172.01 173.20 11,256 -1.18(-0.68%)
Apr 24, 2006 179.72 179.72 173.35 174.39 9,485 -2.63(-1.49%)
Apr 21, 2006 179.35 179.35 175.79 177.02 7,353 -0.41(-0.23%)
Apr 20, 2006 174.84 177.89 171.62 177.43 8,022 +2.60(+1.49%)
Apr 19, 2006 171.57 174.84 170.25 174.84 6,809 +3.59(+2.10%)
Apr 18, 2006 168.38 171.57 165.90 171.25 4,931 +2.87(+1.70%)
Apr 17, 2006 169.59 169.59 164.78 168.38 5,262 -1.46(-0.86%)
Apr 13, 2006 171.57 172.15 169.70 169.84 4,137 -1.29(-0.76%)
Apr 12, 2006 174.74 175.89 170.65 171.13 5,017 -3.61(-2.07%)
Apr 11, 2006 176.73 179.03 172.71 174.74 9,226 -2.84(-1.60%)
Apr 10, 2006 173.28 178.61 173.28 177.58 9,436 +4.23(+2.44%)
Apr 07, 2006 179.07 179.07 173.00 173.35 5,470 -4.82(-2.70%)
Apr 06, 2006 179.04 179.85 177.20 178.17 4,305 -2.44(-1.35%)
Apr 05, 2006 178.38 180.95 178.14 180.61 9,235 +3.13(+1.76%)
Apr 04, 2006 178.60 179.36 176.96 177.48 3,960 -0.72(-0.40%)
Apr 03, 2006 181.88 181.88 177.20 178.20 5,665 -2.75(-1.52%)
Mar 31, 2006 177.20 180.95 175.06 180.95 15,296 +4.99(+2.83%)
Mar 30, 2006 174.39 175.96 173.61 175.96 5,072 +2.49(+1.44%)
Mar 29, 2006 168.52 174.34 167.28 173.47 8,549 +6.39(+3.83%)
Mar 28, 2006 167.80 168.38 165.37 167.07 2,879 +2.13(+1.29%)
Mar 27, 2006 164.96 166.40 164.08 164.94 1,590 +0.37(+0.22%)
Mar 24, 2006 164.38 166.42 164.38 164.58 4,942 +0.66(+0.40%)
Mar 23, 2006 165.12 165.12 163.92 163.92 853 -1.20(-0.73%)
Mar 22, 2006 165.81 167.63 164.11 165.12 5,226 -1.11(-0.67%)
Mar 21, 2006 169.23 170.35 165.95 166.23 4,887 -3.31(-1.95%)
Mar 20, 2006 171.94 172.82 169.07 169.54 7,422 -1.24(-0.72%)
Mar 17, 2006 172.23 172.23 168.71 170.78 43,226 -0.46(-0.27%)
Mar 16, 2006 169.81 171.57 169.81 171.24 2,189 +2.24(+1.33%)
Mar 15, 2006 169.03 169.51 167.39 169.00 2,942 +1.42(+0.84%)
Mar 14, 2006 165.38 167.90 163.81 167.58 4,445 +1.63(+0.98%)
Mar 13, 2006 169.01 169.01 165.95 165.95 4,379 -1.36(-0.81%)
Mar 10, 2006 168.20 168.20 165.95 167.31 5,214 -1.12(-0.67%)
Mar 09, 2006 170.70 170.70 168.43 168.43 3,419 -3.52(-2.04%)
Mar 08, 2006 171.26 173.36 169.60 171.95 9,964 +2.33(+1.37%)
Mar 07, 2006 174.63 174.63 169.02 169.62 10,755 -4.06(-2.34%)
Mar 06, 2006 173.76 174.81 173.45 173.68 2,862 -0.78(-0.45%)
Mar 03, 2006 174.06 177.86 174.06 174.46 7,973 -0.96(-0.54%)
Mar 02, 2006 175.93 176.24 175.03 175.42 10,100 -0.02(-0.01%)
Mar 01, 2006 175.91 175.91 174.95 175.44 10,276 -0.04(-0.02%)
Feb 28, 2006 179.73 179.73 174.12 175.47 4,928 -4.26(-2.37%)
Feb 27, 2006 179.73 179.73 178.38 179.73 6,079 +1.53(+0.86%)
Feb 24, 2006 178.21 178.56 177.48 178.20 1,123 -0.31(-0.17%)
Feb 23, 2006 178.60 180.01 178.51 178.51 2,198 -2.44(-1.35%)
Feb 22, 2006 181.07 182.80 177.71 180.95 17,284 +1.74(+0.97%)
Feb 21, 2006 179.70 180.79 178.14 179.21 2,448 -2.85(-1.57%)
Feb 17, 2006 181.95 182.06 179.44 182.06 3,887 +1.52(+0.84%)
Feb 16, 2006 176.82 181.11 176.78 180.55 10,452 +3.72(+2.11%)
Feb 15, 2006 175.89 177.61 175.60 176.82 1,334 +1.54(+0.88%)
Feb 14, 2006 176.09 176.25 173.98 175.29 4,244 +0.81(+0.46%)
Feb 13, 2006 174.01 175.32 173.99 174.48 4,782 -2.03(-1.15%)
Feb 10, 2006 176.47 177.56 174.85 176.50 2,077 +0.71(+0.41%)
Feb 09, 2006 178.03 178.60 175.79 175.79 12,900 +0.05(+0.03%)
Feb 08, 2006 178.08 178.08 175.56 175.75 13,302 +0.42(+0.24%)
Feb 07, 2006 178.44 178.79 175.32 175.32 3,670 -3.11(-1.74%)
Feb 06, 2006 179.34 179.79 177.90 178.44 2,775 +0.00(+0.00%)
Feb 03, 2006 178.83 179.54 177.90 178.44 3,910 -0.64(-0.36%)
Feb 02, 2006 182.27 182.33 177.82 179.07 29,538 -1.94(-1.07%)
Feb 01, 2006 179.68 182.07 179.68 181.01 2,453 +0.95(+0.53%)
Jan 31, 2006 183.77 183.77 180.07 180.07 10,696 -3.70(-2.02%)
Jan 30, 2006 185.62 186.81 183.77 183.77 5,362 -3.05(-1.63%)
Jan 27, 2006 184.69 189.18 185.62 186.82 5,515 +2.13(+1.15%)
Jan 26, 2006 176.53 184.69 176.53 184.69 8,694 +5.47(+3.05%)
Jan 25, 2006 175.94 179.39 175.09 179.22 16,620 +0.15(+0.08%)
Jan 24, 2006 174.85 179.07 174.45 179.07 10,979 +3.11(+1.77%)
Jan 23, 2006 174.81 176.99 174.81 175.96 2,254 +0.39(+0.22%)
Jan 20, 2006 179.96 179.96 175.46 175.57 4,278 -3.41(-1.91%)
Jan 19, 2006 175.03 179.43 175.03 178.98 3,880 +2.92(+1.66%)
Jan 18, 2006 177.03 177.03 175.97 176.06 533 -0.20(-0.11%)
Jan 17, 2006 174.71 177.84 174.62 176.26 3,884 +0.00(+0.00%)
Jan 13, 2006 175.32 176.54 175.13 176.26 2,527 -0.18(-0.10%)
Jan 12, 2006 177.88 177.88 174.96 176.44 8,426 +0.04(+0.02%)
Jan 11, 2006 176.26 177.27 175.33 176.40 6,732 -0.57(-0.32%)
Jan 10, 2006 172.51 177.02 172.51 176.97 3,881 +1.88(+1.08%)
Jan 09, 2006 174.43 176.68 172.52 175.09 16,955 +1.57(+0.91%)
Jan 06, 2006 171.57 174.85 169.23 173.51 9,472 +3.72(+2.19%)
Jan 05, 2006 169.06 171.06 169.05 169.79 5,286 -0.05(-0.03%)
Jan 04, 2006 168.02 171.12 168.02 169.84 6,964 +0.61(+0.36%)
Jan 03, 2006 165.03 169.23 164.07 169.23 3,968 +5.70(+3.49%)
Dec 30, 2005 165.10 167.06 163.51 163.53 7,537 -3.69(-2.21%)
Dec 29, 2005 161.75 168.76 161.75 167.22 12,771 +4.98(+3.07%)
Dec 28, 2005 162.29 163.55 162.22 162.24 2,346 -1.00(-0.62%)
Dec 27, 2005 162.63 163.48 162.30 163.25 3,626 -1.26(-0.76%)
Dec 23, 2005 166.57 166.76 164.50 164.50 1,452 -2.06(-1.24%)
Dec 22, 2005 167.08 167.08 163.21 166.57 2,089 +1.24(+0.75%)
Dec 21, 2005 164.50 167.84 164.34 165.33 18,827 +0.83(+0.50%)
Dec 20, 2005 169.59 170.15 163.81 164.50 15,012 -6.52(-3.81%)
Dec 19, 2005 172.37 174.54 169.93 171.02 13,588 -3.15(-1.81%)
Dec 16, 2005 175.42 177.01 172.07 174.17 50,218 -1.14(-0.65%)
Dec 15, 2005 177.39 177.57 172.23 175.31 10,468 -1.72(-0.97%)
Dec 14, 2005 177.17 177.72 176.82 177.03 4,711 +0.02(+0.01%)
Dec 13, 2005 176.26 177.01 175.39 177.01 13,417 +0.97(+0.55%)
Dec 12, 2005 174.42 176.04 174.38 176.04 3,520 +0.88(+0.50%)
Dec 09, 2005 170.96 175.16 170.96 175.16 2,262 +2.18(+1.26%)
Dec 08, 2005 170.44 174.20 170.44 172.98 9,349 +0.76(+0.44%)
Dec 07, 2005 177.52 177.54 170.53 172.22 31,576 -4.06(-2.30%)
Dec 06, 2005 179.43 179.78 176.28 176.28 6,558 -1.75(-0.98%)
Dec 05, 2005 178.59 179.06 177.51 178.03 7,098 -0.68(-0.38%)
Dec 02, 2005 176.21 178.72 176.21 178.72 4,589 +1.15(+0.65%)
Dec 01, 2005 175.75 177.95 173.93 177.56 24,667 +1.80(+1.02%)
Nov 30, 2005 172.25 175.78 172.23 175.76 11,759 +2.51(+1.45%)
Nov 29, 2005 173.26 173.40 171.60 173.25 4,954 +1.60(+0.93%)
Nov 28, 2005 172.42 173.42 171.65 171.65 15,141 -0.53(-0.31%)
Nov 25, 2005 173.34 173.34 171.67 172.18 1,733 +0.34(+0.20%)
Nov 23, 2005 170.02 172.04 170.02 171.84 1,685 -0.01(-0.01%)
Nov 22, 2005 169.17 172.81 169.17 171.85 5,015 +0.67(+0.39%)
Nov 21, 2005 169.55 171.78 168.96 171.19 4,906 +1.44(+0.85%)
Nov 18, 2005 170.24 171.99 168.24 169.75 13,360 -0.42(-0.25%)
Nov 17, 2005 171.33 171.33 167.83 170.17 11,307 +0.95(+0.56%)
Nov 16, 2005 170.47 171.50 168.09 169.22 15,711 -3.55(-2.06%)
Nov 15, 2005 171.50 174.10 170.65 172.77 7,192 -0.06(-0.03%)
Nov 14, 2005 172.46 174.39 171.57 172.83 26,050 +0.59(+0.34%)
Nov 11, 2005 168.30 173.17 168.30 172.24 25,320 +2.53(+1.49%)
Nov 10, 2005 165.10 169.77 165.10 169.71 19,071 +4.60(+2.79%)
Nov 09, 2005 160.44 166.73 160.44 165.10 9,740 +5.34(+3.35%)
Nov 08, 2005 156.59 160.56 156.57 159.76 18,984 +1.31(+0.83%)
Nov 07, 2005 155.45 158.97 155.45 158.45 7,058 +1.05(+0.67%)
Nov 04, 2005 156.93 157.40 155.63 157.40 9,229 +1.76(+1.13%)
Nov 03, 2005 158.44 158.44 154.70 155.63 32,560 -0.48(-0.31%)
Nov 02, 2005 156.48 157.51 155.87 156.11 24,514 +1.17(+0.76%)
Nov 01, 2005 155.73 156.56 153.94 154.94 14,943 -1.63(-1.04%)
Oct 31, 2005 154.70 157.32 154.40 156.57 19,326 +1.88(+1.21%)
Oct 28, 2005 155.38 155.96 153.81 154.70 20,259 +1.67(+1.09%)
Oct 27, 2005 157.79 158.68 152.85 153.03 8,859 -6.75(-4.23%)
Oct 26, 2005 159.29 160.88 158.74 159.78 3,574 +0.39(+0.25%)
Oct 25, 2005 160.15 160.67 158.37 159.38 4,639 -0.46(-0.29%)
Oct 24, 2005 158.66 160.80 158.57 159.84 6,811 +2.03(+1.28%)
Oct 21, 2005 159.38 161.24 157.09 157.82 14,494 -2.14(-1.34%)
Oct 20, 2005 161.25 161.26 157.98 159.96 7,415 +0.09(+0.06%)
Oct 19, 2005 157.54 161.26 157.54 159.86 8,778 +0.57(+0.36%)
Oct 18, 2005 159.10 159.43 158.47 159.29 1,707 -0.51(-0.32%)
Oct 17, 2005 159.63 160.32 157.15 159.80 4,392 +0.87(+0.55%)
Oct 14, 2005 153.82 158.93 152.04 158.93 6,028 +5.40(+3.52%)
Oct 13, 2005 150.35 153.53 150.22 153.53 7,355 +2.26(+1.49%)
Oct 12, 2005 153.76 153.76 150.01 151.27 5,241 -3.45(-2.23%)
Oct 11, 2005 156.58 157.35 154.72 154.72 2,913 -2.85(-1.81%)
Oct 10, 2005 156.11 157.57 155.85 157.57 26,775 +1.21(+0.77%)
Oct 07, 2005 157.75 158.60 155.73 156.36 4,361 -0.66(-0.42%)
Oct 06, 2005 159.53 159.53 151.62 157.01 8,522 -1.22(-0.77%)
Oct 05, 2005 159.69 164.04 158.20 158.23 7,379 -3.53(-2.18%)
Oct 04, 2005 162.23 164.06 160.70 161.76 9,089 +1.01(+0.63%)
Oct 03, 2005 160.75 163.37 160.74 160.74 6,947 +0.75(+0.47%)
Sep 30, 2005 157.74 160.56 157.74 159.99 7,051 +2.16(+1.37%)
Sep 29, 2005 155.26 157.84 155.26 157.84 4,626 +1.70(+1.09%)
Sep 28, 2005 158.13 158.35 155.65 156.14 3,466 -0.71(-0.45%)
Sep 27, 2005 155.69 157.89 155.05 156.85 5,485 -0.87(-0.55%)
Sep 26, 2005 157.84 157.86 156.10 157.72 5,256 +0.16(+0.10%)
Sep 23, 2005 157.57 157.74 155.95 157.57 5,432 +1.43(+0.91%)
Sep 22, 2005 154.93 157.93 153.76 156.14 6,327 +1.93(+1.25%)
Sep 21, 2005 154.70 156.93 153.90 154.21 6,522 -1.60(-1.03%)
Sep 20, 2005 157.51 157.61 154.70 155.81 5,447 -0.67(-0.42%)
Sep 19, 2005 157.38 157.38 154.89 156.48 3,002 -0.33(-0.21%)
Sep 16, 2005 156.62 157.74 155.62 156.81 36,349 +1.26(+0.81%)
Sep 15, 2005 156.52 156.52 154.02 155.55 6,683 -0.08(-0.05%)
Sep 14, 2005 155.37 156.61 154.82 155.63 6,186 -0.11(-0.07%)
Sep 13, 2005 154.45 156.71 154.45 155.75 10,511 -0.62(-0.40%)
Sep 12, 2005 156.54 156.71 156.37 156.37 4,796 +0.11(+0.07%)
Sep 09, 2005 156.57 156.76 155.97 156.25 12,695 -0.32(-0.20%)
Sep 08, 2005 154.29 156.57 154.29 156.57 12,097 +0.00(+0.00%)
Sep 07, 2005 156.53 156.57 156.01 156.57 3,478 +0.01(+0.01%)
Sep 06, 2005 157.65 157.65 155.17 156.56 13,665 -0.01(-0.01%)
Sep 02, 2005 154.27 156.57 153.44 156.57 7,277 +0.64(+0.41%)
Sep 01, 2005 156.57 156.57 152.99 155.94 3,293 +1.24(+0.80%)
Aug 31, 2005 156.10 156.71 154.26 154.70 9,056 -0.30(-0.19%)
Aug 30, 2005 154.74 156.45 152.35 155.00 9,571 +1.73(+1.13%)
Aug 29, 2005 152.62 154.64 151.71 153.27 5,640 -0.23(-0.15%)
Aug 26, 2005 152.31 155.62 152.31 153.51 17,609 -1.11(-0.72%)
Aug 25, 2005 154.93 155.02 153.45 154.61 1,973 +0.58(+0.38%)
Aug 24, 2005 155.17 156.05 153.68 154.03 5,875 -0.66(-0.42%)
Aug 23, 2005 153.40 154.69 151.79 154.69 7,583 +0.01(+0.01%)
Aug 22, 2005 156.03 156.58 151.92 154.68 16,464 -0.65(-0.42%)
Aug 19, 2005 152.55 155.78 152.55 155.32 4,786 +2.04(+1.33%)
Aug 18, 2005 154.55 154.64 153.02 153.28 2,924 +0.45(+0.29%)
Aug 17, 2005 154.69 155.62 151.23 152.83 6,083 +1.74(+1.15%)
Aug 16, 2005 153.40 153.99 151.09 151.09 10,286 -4.55(-2.92%)
Aug 15, 2005 153.07 156.31 153.07 155.63 4,729 +0.83(+0.54%)
Aug 12, 2005 152.82 156.27 152.82 154.80 7,319 -0.61(-0.39%)
Aug 11, 2005 151.54 155.73 151.54 155.41 5,363 +2.80(+1.84%)
Aug 10, 2005 153.89 154.57 152.61 152.61 8,111 +0.43(+0.28%)
Aug 09, 2005 149.28 153.10 149.28 152.18 3,892 +2.42(+1.62%)
Aug 08, 2005 150.06 151.88 149.76 149.76 2,912 -0.39(-0.26%)
Aug 05, 2005 153.80 154.04 150.02 150.15 14,512 -5.47(-3.52%)
Aug 04, 2005 154.72 156.44 153.45 155.62 4,946 -1.87(-1.18%)
Aug 03, 2005 155.41 157.50 155.31 157.49 1,380 +0.09(+0.06%)
Aug 02, 2005 156.57 157.51 156.19 157.40 6,931 +0.58(+0.37%)
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.