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

First Citizens Bancs (NQ: FCNCA )

1,754.50 -45.85 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 120.19 122.64 119.53 120.48 7,343 -0.55(-0.46%)
Apr 28, 2005 121.12 122.91 121.04 121.04 5,851 -2.28(-1.85%)
Apr 27, 2005 120.14 123.31 119.34 123.31 7,552 +3.17(+2.64%)
Apr 26, 2005 121.86 121.86 120.15 120.15 8,170 +0.17(+0.14%)
Apr 25, 2005 118.35 120.93 118.35 119.98 4,980 +1.61(+1.36%)
Apr 22, 2005 124.83 124.83 118.35 118.36 12,933 -5.54(-4.47%)
Apr 21, 2005 125.22 126.88 123.03 123.91 8,157 +0.49(+0.40%)
Apr 20, 2005 124.86 125.26 123.28 123.42 4,562 -3.04(-2.40%)
Apr 19, 2005 126.56 126.62 124.99 126.45 8,768 -0.09(-0.07%)
Apr 18, 2005 125.53 127.03 123.78 126.55 7,746 +2.80(+2.27%)
Apr 15, 2005 125.01 125.44 123.28 123.75 23,133 +0.00(+0.00%)
Apr 14, 2005 125.20 126.31 123.46 123.75 16,891 -1.41(-1.12%)
Apr 13, 2005 127.17 127.39 124.79 125.15 5,685 -1.15(-0.91%)
Apr 12, 2005 127.12 128.22 124.48 126.31 22,806 -0.72(-0.57%)
Apr 11, 2005 133.74 135.73 127.02 127.03 26,814 -6.93(-5.17%)
Apr 08, 2005 136.60 137.81 133.59 133.95 4,737 -3.90(-2.83%)
Apr 07, 2005 135.93 137.85 135.93 137.85 1,386 +1.72(+1.26%)
Apr 06, 2005 136.06 136.78 134.49 136.14 1,824 +1.47(+1.09%)
Apr 05, 2005 133.18 135.67 133.18 134.67 2,696 +0.42(+0.31%)
Apr 04, 2005 136.62 136.62 132.46 134.25 3,994 -0.61(-0.45%)
Apr 01, 2005 138.30 138.43 134.59 134.85 5,112 -2.37(-1.73%)
Mar 31, 2005 137.21 137.68 135.24 137.23 14,161 -1.49(-1.07%)
Mar 30, 2005 137.51 138.75 135.02 138.72 9,467 +3.57(+2.64%)
Mar 29, 2005 135.39 137.32 135.14 135.15 2,314 -2.14(-1.56%)
Mar 28, 2005 137.21 137.71 135.18 137.28 4,492 +1.58(+1.17%)
Mar 24, 2005 135.23 137.54 134.83 135.70 3,705 +1.98(+1.48%)
Mar 23, 2005 134.53 135.00 133.72 133.72 10,948 -1.42(-1.05%)
Mar 22, 2005 136.46 136.46 135.14 135.14 320 -2.45(-1.78%)
Mar 21, 2005 139.76 139.76 135.28 137.58 8,710 -0.58(-0.42%)
Mar 18, 2005 139.67 139.67 137.81 138.16 24,821 -1.33(-0.95%)
Mar 17, 2005 135.94 139.63 135.94 139.50 3,591 +2.15(+1.56%)
Mar 16, 2005 138.79 139.96 136.65 137.35 6,734 -0.59(-0.43%)
Mar 15, 2005 137.20 139.62 137.20 137.94 11,800 +0.13(+0.10%)
Mar 14, 2005 137.81 137.81 137.36 137.81 6,008 +0.68(+0.50%)
Mar 11, 2005 135.59 137.81 133.74 137.12 8,210 +0.73(+0.54%)
Mar 10, 2005 133.56 136.52 133.35 136.39 3,668 +2.13(+1.58%)
Mar 09, 2005 134.82 135.58 133.50 134.26 24,826 -0.72(-0.53%)
Mar 08, 2005 136.17 136.45 134.94 134.99 4,913 -1.88(-1.38%)
Mar 07, 2005 136.90 137.42 135.34 136.87 1,701 +0.39(+0.29%)
Mar 04, 2005 138.32 138.32 135.21 136.48 6,423 +0.54(+0.40%)
Mar 03, 2005 137.81 137.81 134.95 135.93 13,462 -1.70(-1.23%)
Mar 02, 2005 137.81 139.08 137.63 137.63 3,506 -0.99(-0.72%)
Mar 01, 2005 139.56 140.62 138.62 138.62 4,786 +0.07(+0.05%)
Feb 28, 2005 137.71 138.55 136.67 138.55 6,852 +0.47(+0.34%)
Feb 25, 2005 136.69 138.08 135.23 138.08 7,623 +1.56(+1.14%)
Feb 24, 2005 134.21 137.69 134.12 136.52 2,517 +1.09(+0.80%)
Feb 23, 2005 136.76 136.76 134.16 135.44 2,589 +1.14(+0.85%)
Feb 22, 2005 137.90 141.56 134.29 134.29 10,239 -4.91(-3.53%)
Feb 18, 2005 142.38 142.38 138.56 139.20 6,755 -1.56(-1.11%)
Feb 17, 2005 143.42 143.42 140.34 140.76 5,033 -1.80(-1.26%)
Feb 16, 2005 138.75 144.71 138.75 142.56 10,097 +1.94(+1.38%)
Feb 15, 2005 140.62 141.56 138.18 140.62 6,663 -0.71(-0.50%)
Feb 14, 2005 139.49 141.99 139.49 141.33 4,994 -0.22(-0.16%)
Feb 11, 2005 137.40 141.56 136.96 141.56 4,241 +3.42(+2.48%)
Feb 10, 2005 137.44 139.27 136.87 138.14 3,929 -1.17(-0.84%)
Feb 09, 2005 138.55 140.21 138.31 139.31 8,449 -0.09(-0.07%)
Feb 08, 2005 138.67 139.66 137.94 139.40 4,123 -0.23(-0.17%)
Feb 07, 2005 137.53 139.82 136.86 139.63 5,440 -0.02(-0.01%)
Feb 04, 2005 137.84 139.65 136.19 139.65 4,058 +3.06(+2.24%)
Feb 03, 2005 134.12 136.68 134.12 136.59 2,570 -0.89(-0.65%)
Feb 02, 2005 132.18 137.48 131.89 137.48 9,585 +3.00(+2.23%)
Feb 01, 2005 133.68 134.49 131.34 134.48 17,167 +1.36(+1.02%)
Jan 31, 2005 132.17 133.96 131.96 133.12 5,896 +1.48(+1.13%)
Jan 28, 2005 127.74 131.64 127.68 131.64 2,283 +1.68(+1.29%)
Jan 27, 2005 129.75 131.86 128.29 129.96 4,266 +0.12(+0.09%)
Jan 26, 2005 129.01 130.26 127.21 129.84 4,236 +0.52(+0.40%)
Jan 25, 2005 126.72 129.32 125.63 129.32 7,434 +3.09(+2.45%)
Jan 24, 2005 127.54 127.54 125.13 126.23 3,108 +0.80(+0.64%)
Jan 21, 2005 126.75 126.75 124.92 125.43 5,035 -0.09(-0.07%)
Jan 20, 2005 125.94 128.40 125.16 125.53 15,851 -2.06(-1.62%)
Jan 19, 2005 127.50 130.29 126.24 127.59 9,350 -0.10(-0.08%)
Jan 18, 2005 126.73 130.24 125.69 127.69 7,786 +0.26(+0.21%)
Jan 14, 2005 126.56 129.46 124.76 127.43 9,923 -0.22(-0.18%)
Jan 13, 2005 127.60 131.20 126.30 127.66 7,249 -1.88(-1.45%)
Jan 12, 2005 128.79 129.68 125.63 129.53 6,353 +3.63(+2.88%)
Jan 11, 2005 126.59 127.86 124.41 125.90 7,394 -2.66(-2.07%)
Jan 10, 2005 127.03 129.09 127.03 128.56 18,832 +0.64(+0.50%)
Jan 07, 2005 131.25 133.59 127.93 127.93 46,724 -3.41(-2.60%)
Jan 06, 2005 131.43 134.71 131.34 131.34 13,892 -0.07(-0.06%)
Jan 05, 2005 131.72 135.46 131.25 131.41 15,935 -1.81(-1.36%)
Jan 04, 2005 134.15 136.31 131.67 133.22 11,146 -2.18(-1.61%)
Jan 03, 2005 136.68 137.25 135.12 135.41 6,542 -3.57(-2.57%)
Dec 31, 2004 138.28 140.73 135.96 138.98 10,008 -0.51(-0.36%)
Dec 30, 2004 138.29 141.37 138.29 139.49 3,946 -1.99(-1.41%)
Dec 29, 2004 140.96 141.70 139.71 141.47 3,093 -0.79(-0.55%)
Dec 28, 2004 141.87 142.37 138.09 142.26 6,933 +0.12(+0.09%)
Dec 27, 2004 143.43 143.43 138.84 142.14 7,786 -0.33(-0.23%)
Dec 23, 2004 140.70 142.47 140.70 142.47 2,240 +1.50(+1.06%)
Dec 22, 2004 136.87 141.54 136.87 140.97 13,227 +0.49(+0.35%)
Dec 21, 2004 139.98 140.48 138.14 140.48 8,746 +2.48(+1.80%)
Dec 20, 2004 140.62 140.62 137.99 138.00 11,947 -2.00(-1.43%)
Dec 17, 2004 136.17 140.29 136.17 139.99 15,680 +1.76(+1.28%)
Dec 16, 2004 138.09 139.45 135.97 138.23 14,827 -0.49(-0.35%)
Dec 15, 2004 138.60 138.88 135.32 138.72 11,200 +0.12(+0.09%)
Dec 14, 2004 136.87 138.59 136.12 138.59 25,387 +2.38(+1.75%)
Dec 13, 2004 134.53 136.87 134.31 136.21 39,041 -0.13(-0.10%)
Dec 10, 2004 135.93 136.79 134.09 136.34 41,388 +1.51(+1.12%)
Dec 09, 2004 131.25 136.64 131.25 134.84 18,987 +1.44(+1.08%)
Dec 08, 2004 131.69 133.56 130.90 133.39 14,827 +2.15(+1.64%)
Dec 07, 2004 132.99 134.66 130.17 131.25 16,960 -1.99(-1.49%)
Dec 06, 2004 134.80 136.69 132.82 133.23 15,253 -4.76(-3.45%)
Dec 03, 2004 135.93 139.08 135.93 138.00 15,680 -0.75(-0.54%)
Dec 02, 2004 131.16 138.75 131.16 138.75 9,707 +10.64(+8.31%)
Dec 01, 2004 126.18 137.06 126.18 128.10 18,880 +1.55(+1.22%)
Nov 30, 2004 126.09 127.56 125.15 126.56 7,893 +0.09(+0.07%)
Nov 29, 2004 124.86 126.56 123.51 126.47 4,586 +4.18(+3.42%)
Nov 26, 2004 123.30 123.30 121.54 122.29 4,906 -1.64(-1.32%)
Nov 24, 2004 120.46 123.93 120.46 123.93 3,520 +2.34(+1.93%)
Nov 23, 2004 118.30 122.54 117.32 121.59 10,027 +3.38(+2.85%)
Nov 22, 2004 115.35 118.30 115.00 118.21 28,054 +2.86(+2.48%)
Nov 19, 2004 114.37 117.14 114.37 115.36 1,493 -1.15(-0.99%)
Nov 18, 2004 117.16 117.16 115.39 116.51 1,173 +0.03(+0.02%)
Nov 17, 2004 115.51 117.09 115.48 116.48 4,586 +2.22(+1.94%)
Nov 16, 2004 116.32 116.32 112.93 114.26 6,293 -2.05(-1.77%)
Nov 15, 2004 117.17 117.17 114.89 116.31 6,080 -0.82(-0.70%)
Nov 12, 2004 112.69 117.14 112.69 117.14 6,293 +1.64(+1.42%)
Nov 11, 2004 111.45 115.50 111.45 115.50 6,080 +3.20(+2.85%)
Nov 10, 2004 111.56 112.30 110.93 112.30 30,827 +1.91(+1.73%)
Nov 09, 2004 111.55 111.55 110.25 110.39 7,040 +0.00(+0.00%)
Nov 08, 2004 110.42 111.28 110.37 110.39 3,840 -1.16(-1.04%)
Nov 05, 2004 110.40 111.56 108.98 111.55 6,506 -0.01(-0.01%)
Nov 04, 2004 111.42 111.56 111.32 111.56 10,133 +0.11(+0.10%)
Nov 03, 2004 110.61 111.59 110.61 111.45 16,533 +2.26(+2.07%)
Nov 02, 2004 110.90 111.09 108.77 109.19 9,387 -1.43(-1.30%)
Nov 01, 2004 111.56 111.56 110.15 110.62 32,001 +0.05(+0.04%)
Oct 29, 2004 111.56 111.56 110.18 110.57 6,186 -0.98(-0.88%)
Oct 28, 2004 111.56 111.59 110.42 111.56 3,306 +0.00(+0.00%)
Oct 27, 2004 111.56 111.59 110.70 111.56 5,013 +0.00(+0.00%)
Oct 26, 2004 111.11 111.59 111.11 111.56 7,040 +0.00(+0.00%)
Oct 25, 2004 110.43 111.58 110.43 111.56 6,400 +0.09(+0.08%)
Oct 22, 2004 110.25 111.47 109.71 111.47 4,906 +0.49(+0.44%)
Oct 21, 2004 109.71 111.56 109.41 110.98 3,520 -0.53(-0.48%)
Oct 20, 2004 111.17 111.51 109.99 111.51 6,080 +1.59(+1.45%)
Oct 19, 2004 111.52 111.56 109.92 109.92 18,560 -1.31(-1.18%)
Oct 18, 2004 111.56 111.56 110.62 111.23 2,986 +0.04(+0.03%)
Oct 15, 2004 110.14 111.53 109.36 111.19 7,360 +2.45(+2.25%)
Oct 14, 2004 109.40 109.59 108.40 108.75 4,693 -0.58(-0.53%)
Oct 13, 2004 111.56 111.56 109.33 109.33 25,707 -1.76(-1.59%)
Oct 12, 2004 111.56 111.56 110.63 111.09 3,413 -0.47(-0.42%)
Oct 11, 2004 112.37 112.37 111.33 111.56 5,973 -0.01(-0.01%)
Oct 08, 2004 112.61 113.37 111.57 111.57 6,613 -1.13(-1.01%)
Oct 07, 2004 111.95 113.62 111.95 112.70 5,120 -0.96(-0.84%)
Oct 06, 2004 112.50 113.66 112.08 113.66 20,587 +1.16(+1.03%)
Oct 05, 2004 113.28 113.28 112.13 112.50 5,440 -0.71(-0.63%)
Oct 04, 2004 111.74 113.90 111.73 113.21 15,360 +0.99(+0.88%)
Oct 01, 2004 110.62 113.39 110.62 112.22 16,747 +1.59(+1.44%)
Sep 30, 2004 108.53 111.56 108.53 110.62 7,360 +0.86(+0.79%)
Sep 29, 2004 110.06 111.30 109.68 109.76 11,413 +0.66(+0.60%)
Sep 28, 2004 108.42 111.17 108.42 109.10 11,200 +0.36(+0.33%)
Sep 27, 2004 109.10 110.39 108.32 108.75 13,760 -0.23(-0.21%)
Sep 24, 2004 109.22 109.26 108.84 108.98 7,680 +0.92(+0.85%)
Sep 23, 2004 109.26 109.26 108.06 108.06 40,961 -1.20(-1.10%)
Sep 22, 2004 108.73 110.42 108.19 109.26 5,226 -1.32(-1.19%)
Sep 21, 2004 110.07 110.62 109.79 110.58 3,306 +1.80(+1.65%)
Sep 20, 2004 110.62 110.72 108.78 108.78 853 -1.78(-1.61%)
Sep 17, 2004 112.87 112.87 109.69 110.56 29,974 -1.22(-1.09%)
Sep 16, 2004 112.31 112.31 110.32 111.78 10,133 +0.22(+0.20%)
Sep 15, 2004 112.22 112.22 111.09 111.56 6,613 -0.77(-0.68%)
Sep 14, 2004 111.79 112.33 111.44 112.33 2,773 -1.24(-1.09%)
Sep 13, 2004 112.22 113.56 111.54 113.56 5,760 +1.54(+1.37%)
Sep 10, 2004 111.09 112.49 110.73 112.03 5,546 +1.88(+1.70%)
Sep 09, 2004 110.39 111.55 109.73 110.15 27,947 +0.47(+0.43%)
Sep 08, 2004 111.59 111.59 109.68 109.68 19,627 -1.88(-1.68%)
Sep 07, 2004 111.81 112.00 108.55 111.56 8,000 +1.42(+1.28%)
Sep 03, 2004 107.81 112.09 107.81 110.14 18,240 -0.98(-0.89%)
Sep 02, 2004 110.95 111.13 108.02 111.13 5,333 +2.32(+2.14%)
Sep 01, 2004 107.06 114.89 107.06 108.80 12,587 -0.89(-0.81%)
Aug 31, 2004 109.31 110.45 108.56 109.69 5,760 +0.47(+0.43%)
Aug 30, 2004 106.97 109.78 106.97 109.22 4,266 -0.31(-0.28%)
Aug 27, 2004 110.57 110.57 108.34 109.53 2,666 +0.18(+0.16%)
Aug 26, 2004 109.32 109.38 109.29 109.36 1,706 +0.38(+0.34%)
Aug 25, 2004 108.98 109.32 108.43 108.98 12,267 +0.00(+0.00%)
Aug 24, 2004 109.20 109.65 108.49 108.98 3,520 +0.63(+0.58%)
Aug 23, 2004 109.92 109.92 108.17 108.35 5,546 -1.08(-0.99%)
Aug 20, 2004 110.62 110.62 108.04 109.43 12,907 +1.39(+1.28%)
Aug 19, 2004 106.92 109.30 106.92 108.04 1,493 -1.17(-1.07%)
Aug 18, 2004 107.22 109.22 106.84 109.22 9,280 +2.55(+2.39%)
Aug 17, 2004 109.36 109.36 106.67 106.67 2,026 -1.41(-1.30%)
Aug 16, 2004 108.72 108.72 107.98 108.07 6,186 +1.04(+0.97%)
Aug 13, 2004 108.75 108.75 107.03 107.03 2,773 -0.78(-0.72%)
Aug 12, 2004 107.83 108.51 107.43 107.81 2,026 -0.47(-0.43%)
Aug 11, 2004 108.75 108.75 107.72 108.28 3,200 +0.21(+0.19%)
Aug 10, 2004 107.53 109.20 107.21 108.07 13,120 +0.57(+0.53%)
Aug 09, 2004 107.95 110.36 107.49 107.50 3,413 -0.34(-0.31%)
Aug 06, 2004 109.26 110.17 107.84 107.84 10,133 -1.93(-1.76%)
Aug 05, 2004 110.09 110.90 109.37 109.77 4,906 -0.42(-0.38%)
Aug 04, 2004 111.11 111.55 110.15 110.19 7,253 -0.20(-0.18%)
Aug 03, 2004 108.83 110.97 108.83 110.39 2,934 -0.38(-0.35%)
Aug 02, 2004 108.61 111.55 108.61 110.77 1,280 -0.79(-0.71%)
Jul 30, 2004 111.56 111.99 109.83 111.56 9,067 +0.89(+0.80%)
Jul 29, 2004 109.85 112.14 109.85 110.67 2,026 +1.12(+1.03%)
Jul 28, 2004 110.32 111.45 107.43 109.54 13,227 -1.93(-1.73%)
Jul 27, 2004 111.53 112.42 111.10 111.47 3,520 +2.73(+2.51%)
Jul 26, 2004 109.68 111.07 108.75 108.75 14,933 +0.19(+0.17%)
Jul 23, 2004 108.77 109.22 107.72 108.56 11,200 -1.12(-1.02%)
Jul 22, 2004 112.78 112.78 109.18 109.67 9,067 -0.97(-0.88%)
Jul 21, 2004 114.98 114.98 110.54 110.65 9,067 -1.30(-1.16%)
Jul 20, 2004 112.73 113.43 111.05 111.95 8,213 -0.23(-0.20%)
Jul 19, 2004 111.54 112.26 111.42 112.18 960 +0.64(+0.57%)
Jul 16, 2004 112.03 112.87 111.25 111.54 5,760 -0.87(-0.77%)
Jul 15, 2004 111.54 112.72 111.54 112.41 12,480 +0.38(+0.34%)
Jul 14, 2004 112.95 112.95 111.14 112.03 5,973 -0.66(-0.58%)
Jul 13, 2004 112.27 112.95 112.27 112.68 6,933 +0.19(+0.17%)
Jul 12, 2004 112.20 112.86 110.58 112.50 12,480 +1.88(+1.69%)
Jul 09, 2004 112.11 112.11 110.62 110.62 7,680 -0.61(-0.55%)
Jul 08, 2004 111.92 112.37 110.78 111.23 6,933 -0.91(-0.81%)
Jul 07, 2004 111.08 112.31 111.08 112.14 13,760 +0.97(+0.87%)
Jul 06, 2004 112.52 114.37 111.17 111.17 12,053 -2.43(-2.14%)
Jul 02, 2004 113.00 114.45 112.83 113.60 3,520 +0.61(+0.54%)
Jul 01, 2004 114.84 115.18 112.68 112.99 7,253 -1.38(-1.20%)
Jun 30, 2004 109.71 114.37 109.71 114.37 4,693 +4.67(+4.26%)
Jun 29, 2004 113.35 114.08 109.70 109.70 5,973 -1.07(-0.97%)
Jun 28, 2004 112.59 112.59 110.15 110.77 11,840 -2.73(-2.40%)
Jun 25, 2004 110.58 113.51 109.55 113.50 53,335 +4.12(+3.76%)
Jun 24, 2004 111.75 111.75 109.38 109.38 6,186 -0.32(-0.29%)
Jun 23, 2004 110.62 111.85 109.69 109.70 11,093 -0.92(-0.83%)
Jun 22, 2004 109.69 110.62 109.32 110.62 9,067 +0.67(+0.61%)
Jun 21, 2004 113.38 113.38 109.95 109.95 6,400 -2.49(-2.22%)
Jun 18, 2004 111.24 112.50 110.67 112.44 18,347 +1.20(+1.08%)
Jun 17, 2004 114.18 114.18 110.67 111.24 8,426 -1.10(-0.98%)
Jun 16, 2004 111.47 112.87 111.47 112.34 5,866 -0.88(-0.78%)
Jun 15, 2004 109.39 113.22 109.39 113.22 8,213 +2.66(+2.41%)
Jun 14, 2004 112.48 114.18 109.53 110.56 12,907 -1.92(-1.71%)
Jun 10, 2004 114.02 114.02 112.30 112.48 12,053 -0.66(-0.58%)
Jun 09, 2004 113.57 114.47 111.84 113.13 4,480 -1.47(-1.28%)
Jun 08, 2004 114.70 114.70 112.94 114.61 3,093 -0.14(-0.12%)
Jun 07, 2004 110.62 114.75 110.62 114.75 8,853 +3.94(+3.55%)
Jun 04, 2004 109.76 111.50 109.18 110.81 8,640 +1.05(+0.96%)
Jun 03, 2004 110.37 111.51 108.99 109.76 4,693 -0.63(-0.57%)
Jun 02, 2004 110.63 111.45 108.77 110.39 9,813 -0.78(-0.70%)
Jun 01, 2004 108.23 111.39 108.23 111.17 23,254 +2.42(+2.22%)
May 28, 2004 108.98 109.95 108.21 108.75 7,253 -0.23(-0.21%)
May 27, 2004 109.28 109.42 108.55 108.98 5,546 +0.58(+0.54%)
May 26, 2004 108.54 108.75 107.83 108.40 6,933 -0.24(-0.22%)
May 25, 2004 108.40 109.44 108.13 108.64 35,201 -0.97(-0.88%)
May 24, 2004 109.46 109.66 106.31 109.61 14,293 +3.54(+3.34%)
May 21, 2004 108.18 109.26 106.04 106.06 12,267 -0.78(-0.73%)
May 20, 2004 106.82 108.04 105.56 106.84 19,734 -0.69(-0.65%)
May 19, 2004 106.05 107.81 105.56 107.54 86,829 +1.12(+1.06%)
May 18, 2004 105.82 106.41 104.20 106.41 2,773 +1.47(+1.40%)
May 17, 2004 104.19 105.28 102.28 104.94 25,387 +0.89(+0.86%)
May 14, 2004 104.06 104.22 103.46 104.05 1,173 -0.01(-0.01%)
May 13, 2004 104.15 104.75 103.09 104.06 13,440 -0.36(-0.34%)
May 12, 2004 105.07 105.18 103.59 104.42 19,094 -1.36(-1.28%)
May 11, 2004 104.87 106.38 103.16 105.77 8,853 +2.05(+1.98%)
May 10, 2004 106.87 106.87 103.12 103.72 11,413 -2.31(-2.17%)
May 07, 2004 108.77 109.43 105.99 106.03 15,680 -3.60(-3.28%)
May 06, 2004 110.60 110.62 108.89 109.63 15,360 -0.67(-0.60%)
May 05, 2004 111.09 111.79 110.29 110.29 16,107 +0.38(+0.34%)
May 04, 2004 111.56 112.14 109.92 109.92 14,080 -1.21(-1.09%)
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.