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

Ameris Bancorp (NQ: ABCB )

49.82 +1.14 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 6.168 6.298 5.846 6.211 73,519 +0.09(+1.42%)
Sep 29, 2009 6.142 6.255 6.029 6.124 7,381 +0.00(+0.00%)
Sep 28, 2009 6.168 6.402 6.107 6.124 30,347 -0.18(-2.81%)
Sep 25, 2009 6.147 6.500 6.147 6.302 24,862 +0.14(+2.24%)
Sep 24, 2009 6.215 6.336 5.922 6.164 23,592 -0.02(-0.28%)
Sep 23, 2009 6.460 6.460 6.181 6.181 17,788 -0.26(-4.02%)
Sep 22, 2009 6.241 6.500 6.035 6.440 29,777 +0.34(+5.66%)
Sep 21, 2009 5.784 6.241 5.784 6.095 50,105 +0.19(+3.21%)
Sep 18, 2009 5.750 5.905 5.603 5.905 81,654 +0.20(+3.47%)
Sep 17, 2009 5.629 5.759 5.621 5.707 11,965 +0.07(+1.22%)
Sep 16, 2009 5.500 5.664 5.353 5.638 32,568 +0.16(+2.83%)
Sep 15, 2009 5.465 5.534 5.414 5.483 11,661 -0.02(-0.31%)
Sep 14, 2009 5.190 5.509 5.190 5.500 23,194 +0.27(+5.11%)
Sep 11, 2009 5.379 5.379 5.224 5.233 9,571 -0.15(-2.72%)
Sep 10, 2009 5.319 5.526 5.250 5.379 15,161 -0.07(-1.27%)
Sep 09, 2009 5.129 5.491 5.009 5.448 43,052 +0.34(+6.58%)
Sep 08, 2009 5.612 5.621 5.112 5.112 93,766 -0.42(-7.63%)
Sep 04, 2009 5.478 5.560 5.353 5.534 17,310 +0.13(+2.39%)
Sep 03, 2009 5.578 5.586 5.379 5.405 10,856 -0.14(-2.49%)
Sep 02, 2009 5.353 5.543 5.353 5.543 23,515 +0.19(+3.54%)
Sep 01, 2009 5.491 5.629 5.345 5.353 45,324 -0.21(-3.72%)
Aug 31, 2009 5.776 5.802 5.509 5.560 62,417 -0.30(-5.15%)
Aug 28, 2009 5.802 5.888 5.612 5.862 31,083 +0.06(+1.04%)
Aug 27, 2009 5.767 5.802 5.517 5.802 23,030 +0.06(+1.05%)
Aug 26, 2009 5.793 5.793 5.526 5.741 18,009 -0.08(-1.33%)
Aug 25, 2009 5.741 5.819 5.741 5.819 21,825 +0.12(+2.12%)
Aug 24, 2009 5.819 5.905 5.621 5.698 41,677 -0.10(-1.78%)
Aug 21, 2009 5.905 5.905 5.638 5.802 121,037 +0.01(+0.15%)
Aug 20, 2009 5.431 5.793 5.328 5.793 71,374 +0.34(+6.33%)
Aug 19, 2009 5.319 5.612 5.302 5.448 54,893 +0.08(+1.44%)
Aug 18, 2009 5.388 5.612 5.345 5.371 68,571 +0.05(+0.97%)
Aug 17, 2009 5.310 5.690 5.310 5.319 25,940 -0.15(-2.68%)
Aug 14, 2009 5.715 5.724 5.440 5.465 32,574 -0.22(-3.94%)
Aug 13, 2009 5.733 5.733 5.612 5.690 18,701 +0.00(+0.00%)
Aug 12, 2009 5.664 5.784 5.603 5.690 27,131 +0.05(+0.92%)
Aug 11, 2009 5.836 5.836 5.603 5.638 11,660 -0.24(-4.11%)
Aug 10, 2009 5.836 5.948 5.672 5.879 7,004 -0.05(-0.87%)
Aug 07, 2009 5.724 5.948 5.681 5.931 27,224 +0.38(+6.83%)
Aug 06, 2009 5.629 5.828 5.552 5.552 19,684 -0.04(-0.77%)
Aug 05, 2009 5.828 5.828 5.595 5.595 17,662 -0.40(-6.62%)
Aug 04, 2009 5.905 5.991 5.672 5.991 16,840 +0.01(+0.14%)
Aug 03, 2009 5.517 6.138 5.491 5.983 93,330 +0.40(+7.10%)
Jul 31, 2009 5.690 5.853 5.181 5.586 27,810 -0.16(-2.70%)
Jul 30, 2009 5.940 6.069 5.603 5.741 36,592 -0.06(-1.04%)
Jul 29, 2009 5.715 6.034 5.431 5.802 47,926 +0.01(+0.15%)
Jul 28, 2009 5.526 5.793 5.465 5.793 31,612 +0.20(+3.54%)
Jul 27, 2009 5.595 5.664 5.483 5.595 28,700 -0.01(-0.15%)
Jul 24, 2009 5.509 5.629 5.448 5.603 14,258 +0.02(+0.31%)
Jul 23, 2009 5.500 5.595 5.312 5.586 45,792 +0.06(+1.09%)
Jul 22, 2009 5.371 5.526 5.293 5.526 16,530 +0.09(+1.58%)
Jul 21, 2009 5.474 5.517 5.345 5.440 30,526 +0.04(+0.80%)
Jul 20, 2009 5.603 5.603 5.259 5.397 20,965 -0.18(-3.25%)
Jul 17, 2009 6.129 6.129 5.578 5.578 27,478 -0.54(-8.87%)
Jul 16, 2009 5.767 6.164 5.728 6.121 26,420 +0.31(+5.34%)
Jul 15, 2009 5.517 5.810 5.388 5.810 26,363 +0.42(+7.84%)
Jul 14, 2009 5.699 5.724 5.302 5.388 12,313 -0.34(-6.01%)
Jul 13, 2009 5.491 5.733 5.388 5.733 29,753 +0.27(+4.89%)
Jul 10, 2009 5.155 5.465 5.086 5.465 23,195 +0.33(+6.38%)
Jul 09, 2009 5.310 5.310 5.054 5.138 15,943 -0.11(-2.13%)
Jul 08, 2009 5.491 5.586 5.155 5.250 34,171 -0.18(-3.33%)
Jul 07, 2009 5.457 5.724 5.431 5.431 65,000 +0.07(+1.29%)
Jul 06, 2009 5.612 5.690 5.250 5.362 23,258 -0.22(-3.86%)
Jul 02, 2009 5.517 5.784 5.440 5.578 43,051 -0.07(-1.22%)
Jul 01, 2009 5.560 5.767 5.509 5.647 30,881 +0.20(+3.64%)
Jun 30, 2009 5.534 5.776 5.172 5.448 89,482 -0.09(-1.56%)
Jun 29, 2009 5.397 5.638 5.207 5.534 27,201 +0.17(+3.22%)
Jun 26, 2009 5.319 5.517 5.267 5.362 236,634 +0.00(+0.00%)
Jun 25, 2009 5.347 5.362 5.155 5.362 70,471 +0.15(+2.81%)
Jun 24, 2009 5.241 5.586 5.112 5.215 12,913 +0.05(+1.00%)
Jun 23, 2009 5.215 5.362 5.095 5.164 14,636 +0.01(+0.17%)
Jun 22, 2009 5.496 5.552 5.155 5.155 21,514 -0.41(-7.29%)
Jun 19, 2009 5.983 5.983 5.500 5.560 49,918 -0.28(-4.73%)
Jun 18, 2009 5.621 5.905 5.509 5.836 6,064 +0.18(+3.20%)
Jun 17, 2009 5.448 5.707 5.293 5.655 17,937 +0.21(+3.80%)
Jun 16, 2009 5.465 5.888 5.259 5.448 25,357 +0.16(+3.10%)
Jun 15, 2009 5.491 5.672 5.267 5.284 36,525 -0.27(-4.81%)
Jun 12, 2009 5.388 5.595 5.388 5.552 12,680 +0.16(+2.88%)
Jun 11, 2009 5.440 5.802 5.388 5.397 26,646 -0.04(-0.79%)
Jun 10, 2009 5.793 5.793 5.267 5.440 35,440 -0.28(-4.83%)
Jun 09, 2009 6.465 6.465 5.707 5.715 18,976 -0.70(-10.89%)
Jun 08, 2009 6.181 6.647 5.802 6.414 57,617 +0.06(+0.95%)
Jun 05, 2009 6.345 6.379 6.259 6.353 8,595 +0.10(+1.66%)
Jun 04, 2009 6.034 6.250 5.664 6.250 20,732 +0.22(+3.72%)
Jun 03, 2009 5.974 6.103 5.862 6.026 25,238 -0.03(-0.57%)
Jun 02, 2009 5.629 6.078 5.483 6.060 38,505 +0.38(+6.68%)
Jun 01, 2009 5.560 5.733 5.405 5.681 35,346 +0.28(+5.10%)
May 29, 2009 5.284 5.414 5.207 5.405 33,608 +0.17(+3.29%)
May 28, 2009 5.241 5.500 5.198 5.233 29,091 +0.08(+1.51%)
May 27, 2009 5.629 5.638 5.147 5.155 21,891 -0.53(-9.39%)
May 26, 2009 5.259 5.690 5.259 5.690 23,099 +0.43(+8.20%)
May 22, 2009 5.491 5.491 5.259 5.259 9,630 -0.07(-1.29%)
May 21, 2009 5.509 5.612 5.267 5.328 25,971 -0.31(-5.50%)
May 20, 2009 5.672 5.810 5.267 5.638 47,858 +0.03(+0.62%)
May 19, 2009 5.767 5.845 5.353 5.603 14,314 -0.16(-2.84%)
May 18, 2009 5.147 6.060 5.147 5.767 49,287 +0.73(+14.55%)
May 15, 2009 5.414 5.414 4.750 5.034 48,749 -0.28(-5.19%)
May 14, 2009 5.086 5.509 4.802 5.310 27,170 +0.27(+5.30%)
May 13, 2009 5.207 5.672 4.991 5.043 29,144 -0.22(-4.26%)
May 12, 2009 5.440 5.647 5.259 5.267 20,923 -0.13(-2.40%)
May 11, 2009 5.690 5.909 5.345 5.397 18,818 -0.47(-8.08%)
May 08, 2009 5.241 5.965 5.241 5.871 29,286 +0.78(+15.23%)
May 07, 2009 5.474 5.638 5.095 5.095 33,513 -0.30(-5.59%)
May 06, 2009 5.690 5.931 5.345 5.397 22,150 -0.21(-3.69%)
May 05, 2009 5.845 5.845 5.345 5.603 23,976 -0.31(-5.25%)
May 04, 2009 5.819 5.914 5.638 5.914 22,065 +0.22(+3.78%)
May 01, 2009 5.629 5.991 5.483 5.698 19,258 +0.05(+0.92%)
Apr 30, 2009 6.017 6.215 5.474 5.647 52,652 -0.30(-5.07%)
Apr 29, 2009 5.474 6.034 5.474 5.948 32,184 +0.58(+10.75%)
Apr 28, 2009 4.948 5.465 4.948 5.371 11,436 +0.35(+7.04%)
Apr 27, 2009 5.371 5.509 5.017 5.017 34,270 -0.55(-9.91%)
Apr 24, 2009 5.465 5.690 5.353 5.569 26,380 +0.17(+3.19%)
Apr 23, 2009 5.974 5.974 5.172 5.397 39,430 -0.59(-9.80%)
Apr 22, 2009 6.353 6.983 5.931 5.983 25,894 -0.56(-8.56%)
Apr 21, 2009 5.397 6.681 4.914 6.543 26,442 +1.13(+20.86%)
Apr 20, 2009 6.759 6.759 5.233 5.414 44,750 -1.56(-22.37%)
Apr 17, 2009 6.905 7.233 6.836 6.974 35,090 +0.09(+1.38%)
Apr 16, 2009 6.647 6.965 6.284 6.879 17,473 +0.35(+5.42%)
Apr 15, 2009 5.983 6.707 5.983 6.526 16,313 +0.50(+8.30%)
Apr 14, 2009 6.474 6.474 6.009 6.026 27,977 -0.69(-10.27%)
Apr 13, 2009 6.121 6.836 5.750 6.715 23,324 +0.62(+10.18%)
Apr 09, 2009 5.483 6.095 4.957 6.095 45,569 +0.78(+14.59%)
Apr 08, 2009 5.086 5.905 5.086 5.319 10,960 +0.29(+5.83%)
Apr 07, 2009 5.715 5.819 4.965 5.026 19,338 -0.81(-13.88%)
Apr 06, 2009 5.560 6.431 5.190 5.836 52,497 +0.14(+2.42%)
Apr 03, 2009 5.215 5.802 5.147 5.698 39,233 +0.53(+10.17%)
Apr 02, 2009 4.715 5.172 4.483 5.172 55,227 +0.61(+13.42%)
Apr 01, 2009 4.026 4.560 3.905 4.560 26,329 +0.50(+12.31%)
Mar 31, 2009 4.810 4.810 4.009 4.060 44,148 -0.64(-13.58%)
Mar 30, 2009 4.931 4.931 4.494 4.698 28,767 -1.16(-19.85%)
Mar 26, 2009 5.603 5.876 5.457 5.862 26,995 +0.31(+5.59%)
Mar 25, 2009 5.267 5.552 5.112 5.552 62,335 +0.34(+6.45%)
Mar 24, 2009 5.638 5.759 5.215 5.215 25,138 -0.53(-9.30%)
Mar 23, 2009 4.776 5.750 4.733 5.750 47,024 +1.16(+25.38%)
Mar 20, 2009 5.707 5.707 4.586 4.586 53,794 -1.03(-18.40%)
Mar 19, 2009 6.319 6.319 5.491 5.621 18,234 -0.54(-8.81%)
Mar 18, 2009 6.388 6.457 5.810 6.164 53,871 -0.30(-4.67%)
Mar 17, 2009 5.224 6.465 5.181 6.465 19,235 +1.23(+23.56%)
Mar 16, 2009 5.397 5.595 5.190 5.233 25,341 -0.09(-1.78%)
Mar 13, 2009 5.353 5.704 5.328 5.328 20,827 +0.00(+0.00%)
Mar 12, 2009 4.086 5.388 4.086 5.328 48,713 +1.20(+29.02%)
Mar 11, 2009 4.000 4.690 4.000 4.129 33,625 +0.18(+4.59%)
Mar 10, 2009 3.414 3.957 3.365 3.948 34,431 +0.67(+20.53%)
Mar 09, 2009 3.371 3.888 2.976 3.276 28,854 -0.15(-4.28%)
Mar 06, 2009 3.207 3.448 3.017 3.422 25,833 +0.27(+8.47%)
Mar 05, 2009 3.603 3.603 2.983 3.155 58,683 -0.59(-15.67%)
Mar 04, 2009 3.448 3.965 3.448 3.741 38,135 -0.25(-6.26%)
Mar 02, 2009 4.164 4.198 3.991 3.991 26,565 -0.29(-6.84%)
Feb 27, 2009 4.422 4.526 4.284 4.284 24,577 -0.16(-3.50%)
Feb 26, 2009 4.422 4.577 4.328 4.440 51,536 +0.09(+2.18%)
Feb 25, 2009 5.147 5.147 4.215 4.345 47,091 -0.85(-16.42%)
Feb 24, 2009 4.500 5.336 4.198 5.198 64,002 +0.78(+17.77%)
Feb 23, 2009 5.095 5.095 4.224 4.414 47,966 -0.63(-12.48%)
Feb 20, 2009 4.922 5.371 4.517 5.043 79,262 +0.12(+2.45%)
Feb 19, 2009 4.759 5.784 4.715 4.922 62,090 +0.24(+5.16%)
Feb 18, 2009 5.095 5.215 4.405 4.681 37,440 -0.24(-4.90%)
Feb 17, 2009 5.224 5.397 4.922 4.922 36,167 -0.47(-8.79%)
Feb 13, 2009 5.457 5.828 5.267 5.397 45,181 -0.04(-0.79%)
Feb 12, 2009 5.233 5.707 5.198 5.440 38,490 -0.35(-6.10%)
Feb 11, 2009 6.147 6.155 5.612 5.793 63,452 -0.32(-5.22%)
Feb 10, 2009 7.259 7.397 6.112 6.112 29,652 -1.20(-16.39%)
Feb 09, 2009 7.388 7.664 7.241 7.310 16,980 -0.15(-1.97%)
Feb 06, 2009 7.448 7.457 6.543 7.457 43,862 +0.31(+4.34%)
Feb 05, 2009 6.845 7.284 6.672 7.147 34,360 +0.24(+3.50%)
Feb 04, 2009 6.940 7.276 6.836 6.905 38,788 -0.05(-0.74%)
Feb 03, 2009 6.957 7.112 6.759 6.957 31,469 +0.07(+1.00%)
Feb 02, 2009 7.052 7.302 6.690 6.888 24,876 +0.28(+4.31%)
Jan 30, 2009 8.138 8.138 6.603 6.603 19,935 -1.68(-20.29%)
Jan 29, 2009 8.241 8.552 7.871 8.284 29,871 -0.12(-1.44%)
Jan 28, 2009 7.690 8.457 7.690 8.405 23,828 +0.94(+12.59%)
Jan 27, 2009 7.086 7.759 7.086 7.465 23,556 +0.40(+5.61%)
Jan 26, 2009 6.733 7.509 6.733 7.069 15,324 +0.36(+5.40%)
Jan 23, 2009 6.664 7.569 6.664 6.707 14,607 -0.22(-3.11%)
Jan 22, 2009 7.172 7.224 6.741 6.922 17,137 -0.48(-6.52%)
Jan 21, 2009 6.741 7.405 6.465 7.405 56,722 +0.78(+11.85%)
Jan 20, 2009 8.181 8.181 6.621 6.621 51,156 -1.72(-20.58%)
Jan 16, 2009 8.526 8.526 8.069 8.336 34,002 -0.32(-3.69%)
Jan 15, 2009 8.198 8.664 7.681 8.655 55,689 +0.47(+5.68%)
Jan 14, 2009 8.802 8.871 7.991 8.190 53,954 -0.65(-7.32%)
Jan 13, 2009 8.707 9.181 8.664 8.836 29,396 +0.07(+0.79%)
Jan 12, 2009 9.224 9.517 8.767 8.767 14,624 -0.47(-5.13%)
Jan 09, 2009 9.616 9.828 9.069 9.241 46,497 -0.46(-4.71%)
Jan 08, 2009 9.517 9.819 9.474 9.698 20,004 +0.13(+1.35%)
Jan 07, 2009 9.534 9.836 9.534 9.569 28,547 -0.21(-2.12%)
Jan 06, 2009 10.12 10.22 9.534 9.776 41,524 -0.34(-3.32%)
Jan 05, 2009 9.922 10.20 9.483 10.11 36,145 +0.22(+2.27%)
Jan 02, 2009 10.23 10.30 9.491 9.888 49,101 -0.33(-3.21%)
Dec 31, 2008 9.328 10.30 8.655 10.22 129,554 +0.91(+9.82%)
Dec 30, 2008 8.681 9.319 8.414 9.302 17,163 +0.68(+7.90%)
Dec 29, 2008 9.034 9.371 8.405 8.621 18,072 -0.42(-4.67%)
Dec 26, 2008 8.965 9.043 8.767 9.043 8,637 -0.17(-1.87%)
Dec 24, 2008 8.853 9.362 8.836 9.215 3,918 +0.37(+4.19%)
Dec 23, 2008 9.215 9.440 8.543 8.845 15,491 -0.21(-2.29%)
Dec 22, 2008 9.965 10.45 8.569 9.052 39,492 -0.82(-8.30%)
Dec 19, 2008 10.03 10.56 9.672 9.871 109,921 +0.32(+3.34%)
Dec 18, 2008 9.474 9.763 9.302 9.552 28,596 +0.11(+1.19%)
Dec 17, 2008 9.603 9.715 9.190 9.440 62,807 -0.34(-3.52%)
Dec 16, 2008 9.181 9.862 8.641 9.784 81,678 +0.86(+9.66%)
Dec 15, 2008 9.250 9.250 8.526 8.922 39,817 -0.29(-3.18%)
Dec 12, 2008 8.405 9.233 8.267 9.215 39,295 +0.51(+5.84%)
Dec 11, 2008 8.905 9.871 8.500 8.707 38,216 -0.43(-4.72%)
Dec 10, 2008 8.810 9.164 8.181 9.138 8,980 +0.49(+5.68%)
Dec 09, 2008 9.513 9.905 8.612 8.646 35,471 -1.27(-12.78%)
Dec 08, 2008 9.483 9.914 9.121 9.914 45,670 +0.52(+5.50%)
Dec 05, 2008 8.603 9.457 7.940 9.396 33,794 +0.57(+6.45%)
Dec 04, 2008 9.328 9.483 8.715 8.828 24,967 -0.75(-7.83%)
Dec 03, 2008 9.095 9.905 8.586 9.578 35,881 +0.53(+5.91%)
Dec 02, 2008 8.009 9.164 7.672 9.043 21,253 +0.95(+11.71%)
Dec 01, 2008 7.871 8.491 6.681 8.095 83,953 -0.09(-1.16%)
Nov 28, 2008 7.957 8.190 7.828 8.190 5,858 +0.05(+0.64%)
Nov 26, 2008 7.500 8.138 7.086 8.138 42,214 +0.34(+4.31%)
Nov 25, 2008 8.017 8.146 7.612 7.802 9,912 +0.00(+0.00%)
Nov 24, 2008 7.776 7.940 7.328 7.802 29,028 -0.14(-1.74%)
Nov 21, 2008 6.578 8.138 6.543 7.940 53,045 +1.74(+28.09%)
Nov 20, 2008 7.052 7.517 6.052 6.198 41,835 -0.70(-10.12%)
Nov 19, 2008 7.776 7.931 6.897 6.897 21,059 -1.00(-12.66%)
Nov 18, 2008 7.759 7.922 7.328 7.896 26,216 +0.10(+1.33%)
Nov 17, 2008 7.491 8.207 7.491 7.793 12,448 +0.30(+4.03%)
Nov 14, 2008 7.914 8.491 7.328 7.491 28,892 -0.57(-7.06%)
Nov 13, 2008 6.897 8.190 6.897 8.060 58,531 +1.34(+19.87%)
Nov 12, 2008 8.724 8.750 6.724 6.724 42,851 -2.23(-24.93%)
Nov 11, 2008 8.491 9.017 8.224 8.957 19,024 +0.45(+5.27%)
Nov 10, 2008 9.483 9.853 8.500 8.509 24,000 -0.93(-9.86%)
Nov 07, 2008 9.078 9.483 8.862 9.440 14,657 +0.24(+2.62%)
Nov 06, 2008 8.914 9.629 8.836 9.198 28,420 +0.17(+1.91%)
Nov 05, 2008 9.491 9.862 8.845 9.026 25,585 -0.67(-6.93%)
Nov 04, 2008 9.871 10.06 9.034 9.698 19,637 -0.09(-0.97%)
Nov 03, 2008 9.681 10.23 9.198 9.793 13,587 +0.28(+2.90%)
Oct 31, 2008 8.948 9.517 8.931 9.517 44,340 +0.44(+4.84%)
Oct 30, 2008 8.707 9.164 8.414 9.078 17,046 +0.64(+7.56%)
Oct 29, 2008 8.871 9.017 8.405 8.440 31,243 -0.45(-5.04%)
Oct 28, 2008 8.802 9.017 8.405 8.888 51,619 +0.39(+4.56%)
Oct 27, 2008 8.526 8.836 8.405 8.500 31,876 -0.08(-0.90%)
Oct 24, 2008 8.569 8.940 8.241 8.578 11,977 -0.23(-2.64%)
Oct 23, 2008 8.672 9.319 8.655 8.810 28,343 +0.19(+2.20%)
Oct 22, 2008 9.284 9.776 8.621 8.621 33,273 -0.40(-4.40%)
Oct 21, 2008 10.39 10.39 8.759 9.017 36,999 -1.83(-16.85%)
Oct 20, 2008 11.91 11.91 10.66 10.84 34,462 -0.82(-7.02%)
Oct 17, 2008 11.42 12.07 11.42 11.66 71,863 -0.59(-4.79%)
Oct 16, 2008 10.30 12.60 9.017 12.25 44,052 +1.93(+18.71%)
Oct 15, 2008 11.65 12.06 10.23 10.32 27,521 -1.29(-11.14%)
Oct 14, 2008 12.71 12.72 11.02 11.61 45,582 -0.59(-4.81%)
Oct 13, 2008 11.21 12.41 10.45 12.20 92,560 +1.01(+9.01%)
Oct 10, 2008 8.353 11.21 7.759 11.19 62,866 +2.66(+31.11%)
Oct 09, 2008 9.629 9.629 8.396 8.534 57,257 -1.09(-11.29%)
Oct 08, 2008 8.672 11.21 8.672 9.621 56,283 +0.58(+6.39%)
Oct 07, 2008 11.14 11.41 8.672 9.043 33,646 -2.08(-18.68%)
Oct 06, 2008 10.78 11.64 8.621 11.12 46,537 -0.12(-1.07%)
Oct 03, 2008 12.31 12.41 11.24 11.24 19,536 -0.72(-6.05%)
Oct 02, 2008 11.92 12.07 11.53 11.97 9,882 +0.24(+2.06%)
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.