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

Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2004 13.85 14.12 13.84 13.96 86,255 +0.12(+0.87%)
May 27, 2004 13.70 13.92 13.69 13.84 88,936 +0.15(+1.11%)
May 26, 2004 13.79 13.84 13.67 13.69 135,927 -0.10(-0.69%)
May 25, 2004 13.69 13.88 13.60 13.79 161,788 +0.13(+0.97%)
May 24, 2004 13.51 13.77 13.50 13.65 124,574 +0.16(+1.22%)
May 21, 2004 13.22 13.51 13.13 13.49 123,943 +0.21(+1.58%)
May 20, 2004 13.03 13.38 12.94 13.28 139,239 +0.18(+1.40%)
May 19, 2004 13.22 13.54 13.10 13.10 299,451 -0.04(-0.29%)
May 18, 2004 12.75 13.22 12.75 13.13 169,042 +0.36(+2.78%)
May 17, 2004 12.65 13.04 12.52 12.78 164,627 +0.09(+0.70%)
May 14, 2004 12.71 12.92 12.43 12.69 117,951 -0.09(-0.69%)
May 13, 2004 12.56 12.91 12.55 12.78 173,142 +0.23(+1.82%)
May 12, 2004 12.48 12.63 12.27 12.55 167,150 +0.07(+0.56%)
May 11, 2004 12.20 12.51 12.20 12.48 157,688 +0.27(+2.23%)
May 10, 2004 12.06 12.26 11.96 12.21 135,927 -0.01(-0.10%)
May 07, 2004 12.81 12.89 12.22 12.22 78,055 -0.62(-4.84%)
May 06, 2004 12.70 12.93 12.59 12.84 126,151 +0.05(+0.40%)
May 05, 2004 12.89 12.95 12.71 12.79 109,120 -0.10(-0.79%)
May 04, 2004 12.82 13.00 12.71 12.89 94,770 +0.08(+0.64%)
May 03, 2004 12.87 12.94 12.72 12.81 112,747 -0.09(-0.69%)
Apr 30, 2004 13.11 13.15 12.83 12.90 118,581 -0.21(-1.60%)
Apr 29, 2004 13.06 13.29 12.88 13.11 81,525 -0.01(-0.05%)
Apr 28, 2004 13.46 13.48 13.11 13.11 102,970 -0.34(-2.55%)
Apr 27, 2004 13.47 13.50 13.27 13.46 101,236 -0.01(-0.09%)
Apr 26, 2004 13.60 13.60 13.41 13.47 135,927 +0.01(+0.09%)
Apr 23, 2004 13.57 13.60 13.11 13.46 224,391 -0.03(-0.24%)
Apr 22, 2004 13.29 13.57 13.29 13.49 155,165 +0.17(+1.29%)
Apr 21, 2004 13.49 13.49 13.17 13.32 207,045 -0.14(-1.04%)
Apr 20, 2004 13.67 14.07 13.38 13.46 187,649 -0.51(-3.63%)
Apr 19, 2004 14.25 14.26 13.96 13.96 117,005 -0.28(-1.96%)
Apr 16, 2004 14.21 14.36 14.11 14.24 117,635 +0.11(+0.76%)
Apr 15, 2004 14.26 14.43 13.98 14.14 135,296 -0.06(-0.45%)
Apr 14, 2004 14.33 14.42 13.89 14.20 165,415 -0.27(-1.88%)
Apr 13, 2004 15.12 15.12 14.15 14.47 160,211 +6.99(+93.39%)
Apr 12, 2004 7.436 7.488 7.417 7.483 151,065 +0.10(+1.37%)
Apr 08, 2004 7.447 7.447 7.356 7.382 73,798 -0.03(-0.34%)
Apr 07, 2004 7.288 7.418 7.250 7.407 85,151 +0.12(+1.63%)
Apr 06, 2004 7.451 7.475 7.288 7.288 236,533 -0.20(-2.71%)
Apr 05, 2004 7.420 7.501 7.397 7.491 181,657 +0.07(+0.96%)
Apr 02, 2004 7.437 7.502 7.382 7.420 172,511 -0.02(-0.23%)
Apr 01, 2004 7.364 7.439 7.315 7.437 193,641 +0.10(+1.36%)
Mar 31, 2004 7.214 7.372 7.150 7.337 138,766 +0.15(+2.07%)
Mar 30, 2004 7.139 7.196 7.095 7.188 78,213 +0.05(+0.69%)
Mar 29, 2004 7.046 7.188 7.041 7.139 129,935 +0.05(+0.76%)
Mar 26, 2004 7.087 7.168 7.072 7.085 143,496 -0.02(-0.25%)
Mar 25, 2004 7.023 7.134 7.009 7.103 113,220 +0.07(+1.01%)
Mar 24, 2004 6.976 7.034 6.936 7.031 143,812 +0.04(+0.57%)
Mar 23, 2004 7.079 7.079 6.992 6.992 106,282 -0.09(-1.32%)
Mar 22, 2004 7.241 7.242 7.068 7.085 148,858 -0.14(-1.93%)
Mar 19, 2004 7.182 7.293 7.125 7.225 161,473 +0.07(+1.04%)
Mar 18, 2004 7.118 7.166 7.065 7.150 114,482 +0.02(+0.29%)
Mar 17, 2004 6.973 7.134 6.950 7.130 146,335 +0.17(+2.51%)
Mar 16, 2004 6.928 6.976 6.901 6.955 66,544 +0.04(+0.62%)
Mar 15, 2004 7.150 7.150 6.912 6.912 87,990 -0.25(-3.48%)
Mar 12, 2004 7.030 7.161 7.007 7.161 145,704 +0.15(+2.10%)
Mar 11, 2004 7.101 7.157 7.014 7.014 86,413 -0.12(-1.71%)
Mar 10, 2004 7.325 7.325 7.136 7.136 139,712 -0.18(-2.47%)
Mar 09, 2004 7.382 7.410 7.317 7.317 90,828 -0.07(-0.88%)
Mar 08, 2004 7.356 7.428 7.337 7.382 57,714 +0.06(+0.78%)
Mar 05, 2004 7.309 7.372 7.293 7.325 62,760 +0.00(+0.04%)
Mar 04, 2004 7.293 7.329 7.261 7.321 43,206 +0.03(+0.39%)
Mar 03, 2004 7.356 7.356 7.293 7.293 102,497 -0.05(-0.65%)
Mar 02, 2004 7.396 7.396 7.329 7.340 81,367 -0.03(-0.43%)
Mar 01, 2004 7.293 7.380 7.293 7.372 73,167 +0.02(+0.32%)
Feb 27, 2004 7.369 7.439 7.320 7.348 149,488 -0.01(-0.11%)
Feb 26, 2004 7.293 7.361 7.261 7.356 81,052 +0.07(+1.00%)
Feb 25, 2004 7.285 7.285 7.158 7.283 73,167 -0.01(-0.11%)
Feb 24, 2004 7.190 7.318 7.176 7.291 148,858 +0.10(+1.41%)
Feb 23, 2004 7.293 7.323 7.163 7.190 99,343 -0.12(-1.61%)
Feb 20, 2004 7.467 7.467 7.228 7.307 161,788 -0.14(-1.85%)
Feb 19, 2004 7.383 7.466 7.337 7.445 127,097 +0.06(+0.84%)
Feb 18, 2004 7.523 7.607 7.382 7.383 170,303 -0.14(-1.85%)
Feb 17, 2004 7.467 7.607 7.453 7.523 135,296 +0.07(+0.89%)
Feb 13, 2004 7.470 7.539 7.413 7.456 148,227 -0.01(-0.19%)
Feb 12, 2004 7.523 7.542 7.458 7.470 87,990 -0.06(-0.80%)
Feb 11, 2004 7.420 7.554 7.409 7.531 205,941 +0.12(+1.65%)
Feb 10, 2004 7.293 7.409 7.256 7.409 115,428 +0.10(+1.39%)
Feb 09, 2004 7.348 7.348 7.237 7.307 156,111 -0.04(-0.60%)
Feb 06, 2004 7.309 7.352 7.285 7.352 69,698 +0.02(+0.24%)
Feb 05, 2004 7.242 7.340 7.204 7.334 107,543 +0.09(+1.27%)
Feb 04, 2004 7.456 7.456 7.218 7.242 182,918 -0.21(-2.77%)
Feb 03, 2004 7.467 7.467 7.383 7.448 128,674 -0.00(-0.02%)
Feb 02, 2004 7.554 7.554 7.388 7.450 230,541 -0.10(-1.39%)
Jan 30, 2004 7.570 7.594 7.535 7.554 170,303 -0.02(-0.21%)
Jan 29, 2004 7.664 7.665 7.547 7.570 220,448 -0.09(-1.22%)
Jan 28, 2004 7.768 7.800 7.637 7.664 174,403 -0.08(-1.04%)
Jan 27, 2004 7.746 7.800 7.715 7.745 216,979 -0.06(-0.83%)
Jan 26, 2004 7.975 7.976 7.753 7.810 398,321 -0.20(-2.46%)
Jan 23, 2004 8.014 8.049 7.951 8.006 190,803 +0.02(+0.20%)
Jan 22, 2004 7.838 8.024 7.819 7.990 221,710 +0.17(+2.13%)
Jan 21, 2004 7.657 7.824 7.619 7.824 212,249 +0.17(+2.17%)
Jan 20, 2004 7.632 7.657 7.610 7.657 130,566 +0.03(+0.33%)
Jan 16, 2004 7.713 7.761 7.626 7.632 106,282 -0.14(-1.76%)
Jan 15, 2004 7.610 7.792 7.580 7.768 325,469 +0.16(+2.08%)
Jan 14, 2004 7.681 7.689 7.547 7.610 96,190 -0.05(-0.62%)
Jan 13, 2004 7.753 7.753 7.592 7.657 122,366 -0.09(-1.13%)
Jan 12, 2004 7.783 7.799 7.689 7.745 120,158 -0.02(-0.29%)
Jan 09, 2004 7.768 7.875 7.753 7.767 88,936 -0.02(-0.31%)
Jan 08, 2004 7.768 7.827 7.749 7.791 155,165 +0.03(+0.43%)
Jan 07, 2004 7.759 7.770 7.691 7.757 121,104 +0.05(+0.68%)
Jan 06, 2004 7.775 7.775 7.705 7.705 52,668 -0.02(-0.31%)
Jan 05, 2004 7.729 7.759 7.688 7.729 117,005 +0.01(+0.10%)
Jan 02, 2004 7.784 7.845 7.715 7.721 69,067 -0.05(-0.61%)
Dec 31, 2003 7.832 7.832 7.767 7.768 92,721 -0.08(-1.01%)
Dec 30, 2003 7.768 7.848 7.749 7.848 64,652 +0.08(+1.02%)
Dec 29, 2003 7.610 7.768 7.570 7.768 170,934 +0.16(+2.08%)
Dec 26, 2003 7.689 7.721 7.610 7.610 22,391 -0.07(-0.95%)
Dec 24, 2003 7.681 7.703 7.681 7.683 8,199 -0.01(-0.12%)
Dec 23, 2003 7.621 7.716 7.621 7.692 114,797 +0.03(+0.35%)
Dec 22, 2003 7.662 7.665 7.591 7.665 117,005 +0.03(+0.42%)
Dec 19, 2003 7.539 7.634 7.521 7.634 101,866 +0.10(+1.26%)
Dec 18, 2003 7.485 7.608 7.485 7.539 180,395 +0.06(+0.74%)
Dec 17, 2003 7.562 7.562 7.451 7.483 108,174 -0.10(-1.36%)
Dec 16, 2003 7.594 7.629 7.491 7.586 178,819 -0.02(-0.29%)
Dec 15, 2003 7.776 7.776 7.607 7.608 122,997 -0.16(-2.12%)
Dec 12, 2003 7.724 7.807 7.724 7.773 71,590 +0.01(+0.16%)
Dec 11, 2003 7.765 7.797 7.745 7.761 128,043 -0.07(-0.91%)
Dec 10, 2003 7.879 7.879 7.813 7.832 54,875 -0.07(-0.84%)
Dec 09, 2003 7.927 7.981 7.905 7.898 91,774 -0.07(-0.86%)
Dec 08, 2003 7.887 7.957 7.824 7.967 242,525 +0.07(+0.88%)
Dec 05, 2003 7.829 7.873 7.829 7.897 61,183 +0.01(+0.16%)
Dec 04, 2003 7.753 7.884 7.730 7.884 119,528 +0.12(+1.49%)
Dec 03, 2003 8.000 8.038 7.848 7.768 103,443 -0.20(-2.51%)
Dec 02, 2003 7.768 7.943 7.768 7.968 224,864 +0.23(+2.99%)
Dec 01, 2003 7.753 7.761 7.745 7.737 41,314 +0.02(+0.21%)
Nov 28, 2003 7.753 7.768 7.721 7.721 12,615 -0.02(-0.20%)
Nov 26, 2003 7.715 7.737 7.632 7.737 69,698 +0.06(+0.72%)
Nov 25, 2003 7.689 7.689 7.613 7.681 48,883 -0.00(-0.04%)
Nov 24, 2003 7.626 7.716 7.626 7.684 41,629 +0.08(+1.11%)
Nov 21, 2003 7.594 7.651 7.585 7.600 39,737 +0.01(+0.08%)
Nov 20, 2003 7.612 7.645 7.556 7.594 44,468 -0.05(-0.64%)
Nov 19, 2003 7.705 7.705 7.594 7.643 69,698 -0.06(-0.84%)
Nov 18, 2003 7.816 7.816 7.753 7.708 65,283 -0.12(-1.50%)
Nov 17, 2003 7.759 7.826 7.719 7.826 74,429 -0.02(-0.28%)
Nov 14, 2003 7.848 7.848 7.816 7.848 65,913 +0.01(+0.14%)
Nov 13, 2003 7.781 7.851 7.808 7.837 35,637 +0.06(+0.71%)
Nov 12, 2003 7.762 7.784 7.749 7.781 60,867 +0.08(+1.09%)
Nov 11, 2003 7.722 7.722 7.673 7.697 21,130 -0.01(-0.14%)
Nov 10, 2003 7.810 7.810 7.707 7.708 36,899 -0.08(-1.06%)
Nov 07, 2003 7.837 7.862 7.807 7.791 82,628 -0.02(-0.26%)
Nov 06, 2003 7.832 7.833 7.807 7.811 60,552 +0.00(+0.02%)
Nov 05, 2003 7.914 7.914 7.792 7.810 94,613 -0.11(-1.38%)
Nov 04, 2003 7.800 7.952 7.832 7.919 85,401 +0.12(+1.52%)
Nov 03, 2003 7.737 7.800 7.683 7.800 61,814 +0.07(+0.92%)
Oct 31, 2003 7.732 7.818 7.729 7.729 69,383 -0.05(-0.63%)
Oct 30, 2003 7.768 7.778 7.768 7.778 40,683 +0.07(+0.88%)
Oct 29, 2003 7.626 7.708 7.626 7.710 51,721 +0.07(+0.98%)
Oct 28, 2003 7.612 7.650 7.608 7.635 58,344 +0.03(+0.35%)
Oct 27, 2003 7.469 7.656 7.469 7.608 118,581 +0.14(+1.89%)
Oct 24, 2003 7.459 7.499 7.428 7.467 68,436 +0.00(+0.04%)
Oct 23, 2003 7.467 7.489 7.401 7.464 49,829 -0.02(-0.25%)
Oct 22, 2003 7.467 7.562 7.429 7.483 166,519 +0.02(+0.21%)
Oct 21, 2003 7.388 7.488 7.388 7.467 68,436 +0.07(+0.96%)
Oct 20, 2003 7.393 7.417 7.383 7.396 33,114 -0.02(-0.26%)
Oct 17, 2003 7.467 7.470 7.375 7.415 51,406 -0.02(-0.23%)
Oct 16, 2003 7.437 7.456 7.424 7.432 35,006 -0.04(-0.51%)
Oct 15, 2003 7.491 7.515 7.445 7.470 42,575 -0.02(-0.28%)
Oct 14, 2003 7.436 7.491 7.377 7.491 67,806 +0.06(+0.75%)
Oct 13, 2003 7.348 7.436 7.337 7.436 55,821 +0.12(+1.60%)
Oct 10, 2003 7.294 7.317 7.231 7.318 98,397 -0.04(-0.52%)
Oct 09, 2003 7.293 7.407 7.277 7.356 74,429 +0.08(+1.05%)
Oct 08, 2003 7.447 7.447 7.266 7.280 72,221 -0.15(-1.99%)
Oct 07, 2003 7.253 7.443 7.253 7.428 121,420 +0.18(+2.54%)
Oct 06, 2003 7.136 7.237 7.136 7.244 86,098 +0.10(+1.38%)
Oct 03, 2003 7.174 7.214 7.134 7.145 111,328 -0.02(-0.22%)
Oct 02, 2003 7.134 7.174 7.109 7.161 58,660 -0.01(-0.18%)
Oct 01, 2003 6.968 7.206 6.968 7.174 157,058 +0.21(+3.05%)
Sep 30, 2003 7.007 7.052 6.904 6.962 65,283 -0.06(-0.88%)
Sep 29, 2003 6.944 7.014 6.898 7.023 99,974 +0.08(+1.14%)
Sep 26, 2003 7.000 7.000 6.944 6.944 108,489 -0.06(-0.86%)
Sep 25, 2003 7.177 7.177 6.979 7.004 137,189 -0.18(-2.47%)
Sep 24, 2003 7.302 7.302 7.182 7.182 69,383 -0.12(-1.67%)
Sep 23, 2003 7.126 7.174 7.126 7.304 46,360 +0.19(+2.65%)
Sep 22, 2003 7.176 7.176 7.114 7.115 159,581 -0.11(-1.47%)
Sep 19, 2003 7.134 7.321 7.134 7.221 132,773 +0.04(+0.57%)
Sep 18, 2003 7.182 7.291 7.149 7.180 287,308 +0.01(+0.13%)
Sep 17, 2003 7.122 7.207 7.109 7.171 95,244 +0.04(+0.62%)
Sep 16, 2003 7.052 7.126 7.055 7.126 165,888 +0.07(+1.06%)
Sep 15, 2003 7.091 7.118 7.039 7.052 60,867 -0.03(-0.49%)
Sep 12, 2003 7.095 7.095 7.014 7.087 121,104 -0.02(-0.22%)
Sep 11, 2003 6.968 7.103 6.952 7.103 54,560 +0.07(+0.99%)
Sep 10, 2003 7.182 7.182 7.031 7.033 79,159 -0.18(-2.51%)
Sep 09, 2003 7.229 7.247 7.188 7.214 45,414 +0.01(+0.09%)
Sep 08, 2003 7.142 7.233 7.134 7.207 144,758 +0.07(+0.91%)
Sep 05, 2003 7.183 7.191 7.142 7.142 90,828 -0.06(-0.79%)
Sep 04, 2003 7.293 7.348 7.199 7.199 107,859 -0.09(-1.18%)
Sep 03, 2003 7.071 7.285 7.055 7.285 132,773 +0.21(+2.96%)
Sep 02, 2003 6.952 7.079 6.939 7.076 73,798 +0.13(+1.90%)
Aug 29, 2003 6.971 6.993 6.944 6.944 99,028 -0.03(-0.39%)
Aug 28, 2003 6.944 6.992 6.920 6.971 64,021 +0.05(+0.73%)
Aug 27, 2003 6.857 6.950 6.831 6.920 77,898 +0.10(+1.49%)
Aug 26, 2003 6.746 6.827 6.692 6.819 85,467 +0.07(+1.08%)
Aug 25, 2003 6.787 6.787 6.700 6.746 102,813 -0.03(-0.37%)
Aug 22, 2003 7.095 7.111 6.771 6.771 341,869 -0.30(-4.28%)
Aug 21, 2003 7.017 7.082 6.984 7.074 87,674 +0.10(+1.36%)
Aug 20, 2003 6.881 6.995 6.865 6.979 50,460 +0.09(+1.36%)
Aug 19, 2003 6.801 6.896 6.786 6.885 254,509 +0.09(+1.35%)
Aug 18, 2003 6.746 6.793 6.722 6.793 129,935 +0.06(+0.94%)
Aug 15, 2003 6.690 6.733 6.670 6.730 37,845 +0.05(+0.69%)
Aug 14, 2003 6.603 6.698 6.603 6.684 86,728 +0.11(+1.66%)
Aug 13, 2003 6.548 6.591 6.546 6.575 108,805 +0.06(+0.90%)
Aug 12, 2003 6.476 6.516 6.476 6.516 173,773 +0.05(+0.74%)
Aug 11, 2003 6.453 6.502 6.453 6.468 120,158 +0.00(+0.05%)
Aug 08, 2003 6.445 6.484 6.432 6.465 35,322 +0.03(+0.44%)
Aug 07, 2003 6.500 6.500 6.405 6.437 161,157 -0.07(-1.02%)
Aug 06, 2003 6.421 6.551 6.421 6.503 117,635 +0.08(+1.28%)
Aug 05, 2003 6.424 6.467 6.381 6.421 84,205 -0.00(-0.05%)
Aug 04, 2003 6.484 6.484 6.372 6.424 102,813 -0.08(-1.22%)
Aug 01, 2003 6.595 6.595 6.503 6.503 250,094 -0.19(-2.80%)
Jul 31, 2003 6.690 6.733 6.667 6.690 100,920 -0.07(-0.99%)
Jul 30, 2003 6.714 6.801 6.714 6.757 108,805 +0.05(+0.76%)
Jul 29, 2003 6.663 6.719 6.654 6.706 158,950 +0.05(+0.76%)
Jul 28, 2003 6.579 6.722 6.579 6.656 140,973 +0.07(+1.13%)
Jul 25, 2003 6.484 6.581 6.473 6.581 183,234 +0.10(+1.59%)
Jul 24, 2003 6.329 6.511 6.323 6.478 168,411 +0.16(+2.48%)
Jul 23, 2003 6.324 6.337 6.302 6.321 142,550 +0.02(+0.25%)
Jul 22, 2003 6.278 6.342 6.272 6.305 43,522 +0.05(+0.73%)
Jul 21, 2003 6.223 6.297 6.202 6.259 104,705 +0.02(+0.33%)
Jul 18, 2003 6.429 6.524 6.235 6.239 130,250 -0.15(-2.36%)
Jul 17, 2003 6.437 6.440 6.389 6.389 44,468 -0.09(-1.35%)
Jul 16, 2003 6.453 6.532 6.449 6.476 108,489 +0.02(+0.25%)
Jul 15, 2003 6.540 6.540 6.445 6.461 100,920 -0.00(-0.07%)
Jul 14, 2003 6.459 6.526 6.430 6.465 40,052 +0.05(+0.72%)
Jul 11, 2003 6.326 6.511 6.321 6.419 48,883 +0.08(+1.25%)
Jul 10, 2003 6.331 6.491 6.270 6.340 162,419 +0.01(+0.15%)
Jul 09, 2003 6.302 6.356 6.246 6.331 107,228 +0.01(+0.20%)
Jul 08, 2003 6.131 6.342 6.131 6.318 127,727 +0.21(+3.45%)
Jul 07, 2003 6.083 6.107 6.064 6.107 64,337 +0.06(+1.05%)
Jul 03, 2003 6.048 6.085 6.040 6.044 22,707 -0.01(-0.21%)
Jul 02, 2003 6.001 6.078 6.001 6.056 91,774 +0.07(+1.19%)
Jul 01, 2003 6.025 6.025 5.918 5.985 84,205 -0.04(-0.66%)
Jun 30, 2003 6.040 6.063 6.013 6.025 109,751 -0.04(-0.60%)
Jun 27, 2003 5.945 6.063 5.945 6.061 86,413 +0.13(+2.22%)
Jun 26, 2003 5.953 5.971 5.890 5.929 62,444 +0.01(+0.16%)
Jun 25, 2003 5.888 5.920 5.879 5.920 47,306 +0.03(+0.54%)
Jun 24, 2003 5.880 5.918 5.850 5.888 76,952 +0.01(+0.13%)
Jun 23, 2003 5.898 5.929 5.866 5.880 45,414 -0.03(-0.43%)
Jun 20, 2003 5.906 5.939 5.902 5.906 98,397 +0.00(+0.00%)
Jun 19, 2003 6.018 6.025 5.906 5.906 105,651 -0.11(-1.87%)
Jun 18, 2003 6.009 6.040 5.985 6.018 46,675 -0.01(-0.11%)
Jun 17, 2003 6.009 6.029 5.985 6.025 38,160 +0.00(+0.00%)
Jun 16, 2003 5.866 6.025 5.866 6.025 65,598 +0.14(+2.37%)
Jun 13, 2003 5.882 5.912 5.845 5.885 27,753 -0.02(-0.30%)
Jun 12, 2003 5.921 5.929 5.864 5.902 85,467 -0.07(-1.09%)
Jun 11, 2003 5.945 5.975 5.895 5.967 60,867 +0.02(+0.37%)
Jun 10, 2003 5.899 5.945 5.888 5.945 65,913 +0.04(+0.73%)
Jun 09, 2003 5.993 5.994 5.879 5.902 93,351 -0.11(-1.82%)
Jun 06, 2003 6.080 6.099 5.998 6.012 64,652 -0.09(-1.51%)
Jun 05, 2003 6.040 6.104 6.028 6.104 25,230 +0.05(+0.76%)
Jun 04, 2003 5.906 6.104 5.906 6.058 50,460 +0.14(+2.41%)
Jun 03, 2003 5.994 6.004 5.890 5.915 81,998 -0.10(-1.58%)
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.