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

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 22, 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, 2008 9.565 9.590 9.011 9.011 62,342 -0.71(-7.34%)
Jul 30, 2008 9.725 9.800 9.145 9.725 57,500 +0.11(+1.14%)
Jul 29, 2008 9.616 9.725 8.717 9.616 67,664 +0.97(+11.27%)
Jul 28, 2008 9.145 9.145 8.532 8.641 32,938 -0.53(-5.77%)
Jul 25, 2008 8.725 9.229 8.583 9.170 49,209 +0.53(+6.12%)
Jul 24, 2008 8.751 8.935 8.499 8.641 32,478 -0.05(-0.58%)
Jul 23, 2008 8.490 9.061 8.356 8.692 53,062 +0.18(+2.07%)
Jul 22, 2008 7.802 8.515 7.575 8.515 77,978 +0.65(+8.22%)
Jul 21, 2008 7.768 8.163 7.650 7.869 28,506 +0.14(+1.85%)
Jul 18, 2008 7.617 7.818 7.415 7.726 75,224 +0.15(+2.00%)
Jul 17, 2008 7.508 8.188 7.205 7.575 125,567 +0.13(+1.81%)
Jul 16, 2008 6.517 7.541 6.508 7.441 141,941 +0.87(+13.30%)
Jul 15, 2008 6.718 6.811 6.500 6.567 80,109 -0.24(-3.58%)
Jul 14, 2008 7.608 7.800 6.802 6.811 96,699 -0.76(-9.99%)
Jul 11, 2008 7.382 7.617 7.079 7.566 62,440 +0.17(+2.27%)
Jul 10, 2008 7.373 7.600 7.012 7.399 98,383 +0.06(+0.80%)
Jul 09, 2008 7.953 8.062 7.306 7.340 60,074 -0.60(-7.51%)
Jul 08, 2008 6.903 7.936 6.878 7.936 55,577 +1.06(+15.38%)
Jul 07, 2008 7.231 7.289 6.609 6.878 71,729 -0.30(-4.21%)
Jul 04, 2008 7.466 7.600 7.147 7.180 20,421 +0.00(+0.00%)
Jul 03, 2008 7.466 7.600 7.147 7.180 20,421 -0.23(-3.06%)
Jul 02, 2008 7.541 7.802 7.323 7.407 77,469 -0.13(-1.67%)
Jul 01, 2008 7.239 7.734 7.239 7.533 87,442 +0.23(+3.10%)
Jun 30, 2008 7.407 7.825 7.281 7.306 173,601 -0.15(-2.03%)
Jun 27, 2008 8.406 8.524 7.214 7.457 617,884 -0.95(-11.29%)
Jun 26, 2008 8.524 8.557 8.255 8.406 69,965 -0.22(-2.53%)
Jun 25, 2008 8.457 8.776 8.457 8.625 58,994 +0.17(+1.99%)
Jun 24, 2008 8.549 8.646 8.206 8.457 72,750 -0.18(-2.04%)
Jun 23, 2008 8.893 9.019 8.549 8.633 33,329 -0.22(-2.47%)
Jun 20, 2008 9.246 9.322 8.818 8.851 222,855 -0.43(-4.62%)
Jun 19, 2008 9.490 9.490 8.952 9.280 278,412 -0.22(-2.30%)
Jun 18, 2008 10.01 10.01 9.250 9.498 147,118 -0.58(-5.75%)
Jun 17, 2008 10.47 10.47 9.918 10.08 45,309 -0.35(-3.38%)
Jun 16, 2008 10.40 10.52 10.30 10.43 21,492 -0.03(-0.32%)
Jun 13, 2008 10.41 10.94 10.32 10.46 26,273 +0.18(+1.71%)
Jun 12, 2008 10.35 10.97 10.12 10.29 40,325 +0.04(+0.41%)
Jun 11, 2008 10.77 10.96 10.25 10.25 25,305 -0.59(-5.43%)
Jun 10, 2008 10.82 11.28 10.57 10.83 35,451 +0.24(+2.22%)
Jun 09, 2008 10.63 11.21 10.50 10.60 79,196 +0.01(+0.08%)
Jun 06, 2008 11.18 11.59 10.59 10.59 31,394 -0.69(-6.11%)
Jun 05, 2008 10.99 11.68 10.99 11.28 99,504 +0.29(+2.68%)
Jun 04, 2008 11.19 11.39 10.95 10.98 71,671 -0.28(-2.46%)
Jun 03, 2008 11.36 11.76 10.85 11.26 170,769 -0.08(-0.67%)
Jun 02, 2008 11.63 11.76 11.15 11.34 94,776 -0.32(-2.74%)
May 30, 2008 11.95 11.95 11.46 11.66 81,637 -0.28(-2.32%)
May 29, 2008 11.78 11.98 11.76 11.93 45,021 +0.09(+0.78%)
May 28, 2008 11.99 12.01 11.76 11.84 26,594 -0.13(-1.05%)
May 27, 2008 11.90 11.99 11.71 11.97 27,064 +0.10(+0.85%)
May 26, 2008 11.72 11.96 11.30 11.87 44,859 +0.00(+0.00%)
May 23, 2008 11.72 11.96 11.30 11.87 44,859 +0.06(+0.50%)
May 22, 2008 11.92 11.96 11.42 11.81 64,040 +0.24(+2.03%)
May 21, 2008 11.58 11.85 11.35 11.57 107,075 +0.04(+0.36%)
May 20, 2008 11.66 11.66 11.25 11.53 39,145 -0.21(-1.79%)
May 19, 2008 11.92 11.96 11.61 11.74 45,986 -0.22(-1.83%)
May 16, 2008 12.26 12.26 11.76 11.96 58,559 -0.22(-1.79%)
May 15, 2008 12.03 12.27 11.76 12.18 26,294 +0.11(+0.90%)
May 14, 2008 12.11 12.24 11.91 12.07 36,191 -0.07(-0.55%)
May 13, 2008 12.14 12.40 11.90 12.13 85,089 +0.03(+0.28%)
May 12, 2008 12.13 12.34 11.82 12.10 172,059 +0.03(+0.28%)
May 09, 2008 11.86 12.15 11.76 12.07 27,217 +0.14(+1.20%)
May 08, 2008 11.91 12.47 11.71 11.92 72,230 +0.06(+0.49%)
May 07, 2008 13.00 13.00 11.87 11.87 122,713 -1.09(-8.42%)
May 06, 2008 12.82 13.02 12.71 12.96 32,533 +0.08(+0.59%)
May 05, 2008 12.98 13.19 12.80 12.88 77,746 -0.18(-1.41%)
May 02, 2008 13.38 13.38 12.85 13.07 47,558 -0.18(-1.33%)
May 01, 2008 12.55 13.32 12.47 13.24 22,228 +0.66(+5.27%)
Apr 30, 2008 13.45 13.45 12.54 12.58 45,524 -0.81(-6.02%)
Apr 29, 2008 13.09 13.56 13.03 13.39 94,674 +0.31(+2.38%)
Apr 28, 2008 13.18 13.21 12.90 13.08 35,624 -0.15(-1.14%)
Apr 25, 2008 12.81 13.36 12.65 13.23 28,207 +0.47(+3.69%)
Apr 24, 2008 12.03 12.98 11.88 12.76 39,336 +0.77(+6.45%)
Apr 23, 2008 12.03 12.21 11.84 11.98 36,256 +0.01(+0.07%)
Apr 22, 2008 12.10 12.16 11.81 11.98 42,435 -0.21(-1.72%)
Apr 21, 2008 12.34 12.38 12.15 12.19 50,629 -0.24(-1.96%)
Apr 18, 2008 12.34 12.65 12.14 12.43 76,808 +0.28(+2.28%)
Apr 17, 2008 12.27 12.51 12.05 12.15 68,836 -0.19(-1.56%)
Apr 16, 2008 12.17 12.55 12.05 12.34 76,470 +0.28(+2.30%)
Apr 15, 2008 12.27 12.27 11.81 12.07 49,694 -0.09(-0.76%)
Apr 14, 2008 12.32 12.38 12.11 12.16 115,265 -0.18(-1.50%)
Apr 11, 2008 12.70 13.03 12.19 12.34 39,995 -0.38(-2.97%)
Apr 10, 2008 12.68 13.29 12.60 12.72 50,345 +0.08(+0.66%)
Apr 09, 2008 13.31 13.35 12.64 12.64 81,930 -0.68(-5.11%)
Apr 08, 2008 13.19 13.44 12.77 13.32 23,566 +0.01(+0.06%)
Apr 07, 2008 13.16 13.49 12.93 13.31 33,553 +0.26(+1.99%)
Apr 04, 2008 13.54 13.70 12.99 13.05 29,812 -0.47(-3.48%)
Apr 03, 2008 13.68 13.78 13.23 13.52 26,862 -0.26(-1.89%)
Apr 02, 2008 13.81 13.86 13.50 13.78 27,729 -0.06(-0.42%)
Apr 01, 2008 13.67 13.86 13.57 13.84 41,855 +0.35(+2.62%)
Mar 31, 2008 13.78 13.83 13.49 13.49 21,006 -0.23(-1.65%)
Mar 28, 2008 13.41 13.77 13.26 13.71 30,182 +0.29(+2.19%)
Mar 27, 2008 13.88 13.94 13.23 13.42 53,897 -0.48(-3.44%)
Mar 26, 2008 13.80 13.97 13.55 13.90 43,289 +0.03(+0.24%)
Mar 25, 2008 13.62 13.86 13.16 13.86 53,319 +0.22(+1.60%)
Mar 24, 2008 13.92 14.05 13.37 13.65 89,546 -0.19(-1.40%)
Mar 21, 2008 13.18 13.86 12.65 13.84 335,477 +0.00(+0.00%)
Mar 20, 2008 13.18 13.86 12.65 13.84 335,477 +0.96(+7.43%)
Mar 19, 2008 13.51 13.51 12.88 12.88 95,220 -0.52(-3.88%)
Mar 18, 2008 13.31 13.44 12.92 13.40 46,482 +0.38(+2.90%)
Mar 17, 2008 12.66 13.29 12.45 13.03 57,843 +0.36(+2.85%)
Mar 14, 2008 12.42 12.69 12.13 12.66 66,477 +0.38(+3.08%)
Mar 13, 2008 11.98 12.60 11.82 12.29 62,979 +0.23(+1.88%)
Mar 12, 2008 11.88 12.60 11.75 12.06 52,177 +0.21(+1.77%)
Mar 11, 2008 10.87 11.94 10.86 11.85 48,877 +1.27(+11.98%)
Mar 10, 2008 11.11 11.13 10.33 10.58 68,441 -0.47(-4.26%)
Mar 07, 2008 10.50 11.39 10.50 11.05 35,654 +0.43(+4.03%)
Mar 06, 2008 11.36 11.37 10.61 10.62 98,647 -0.82(-7.19%)
Mar 05, 2008 11.39 11.68 10.85 11.45 202,389 +0.13(+1.19%)
Mar 04, 2008 11.20 11.35 10.77 11.31 42,533 +0.04(+0.37%)
Mar 03, 2008 11.92 11.92 11.14 11.27 50,726 -0.67(-5.63%)
Feb 29, 2008 12.08 12.30 11.77 11.94 64,668 -0.30(-2.47%)
Feb 28, 2008 12.31 12.56 12.06 12.24 45,851 -0.20(-1.62%)
Feb 27, 2008 12.65 12.87 12.30 12.45 48,038 -0.35(-2.76%)
Feb 26, 2008 12.43 12.93 12.32 12.80 70,527 +0.18(+1.46%)
Feb 25, 2008 12.59 12.92 12.03 12.61 35,112 +0.18(+1.42%)
Feb 22, 2008 12.62 12.81 12.03 12.44 49,572 -0.19(-1.53%)
Feb 21, 2008 13.16 13.26 12.55 12.63 66,121 -0.41(-3.16%)
Feb 20, 2008 12.64 13.16 12.64 13.04 34,019 +0.29(+2.31%)
Feb 19, 2008 12.97 13.11 12.60 12.75 42,283 -0.03(-0.26%)
Feb 18, 2008 12.66 12.84 12.48 12.78 28,371 +0.00(+0.00%)
Feb 15, 2008 12.66 12.84 12.48 12.78 28,371 +0.03(+0.26%)
Feb 14, 2008 13.44 13.44 12.55 12.75 98,117 -0.71(-5.30%)
Feb 13, 2008 13.17 13.65 12.87 13.46 65,291 +0.48(+3.69%)
Feb 12, 2008 12.92 13.13 12.72 12.98 76,287 +0.16(+1.24%)
Feb 11, 2008 12.76 13.35 12.60 12.82 108,923 +0.09(+0.73%)
Feb 08, 2008 13.06 13.34 12.69 12.73 41,423 -0.34(-2.63%)
Feb 07, 2008 12.65 13.34 12.65 13.08 46,014 +0.37(+2.91%)
Feb 06, 2008 12.75 12.99 12.41 12.71 44,584 +0.08(+0.66%)
Feb 05, 2008 12.62 13.37 12.61 12.62 58,647 -0.31(-2.40%)
Feb 04, 2008 12.95 13.23 12.74 12.93 209,496 -0.08(-0.58%)
Feb 01, 2008 13.33 13.44 12.56 13.01 206,757 -0.24(-1.84%)
Jan 31, 2008 12.38 13.28 11.86 13.25 57,520 +0.76(+6.05%)
Jan 30, 2008 11.87 13.10 11.77 12.50 77,735 +0.51(+4.27%)
Jan 29, 2008 12.08 12.12 11.61 11.98 44,001 -0.03(-0.28%)
Jan 28, 2008 12.00 12.14 11.61 12.02 69,489 +0.01(+0.07%)
Jan 25, 2008 11.97 12.45 11.88 12.01 55,965 +0.14(+1.20%)
Jan 24, 2008 12.92 13.18 11.79 11.87 90,967 -1.00(-7.77%)
Jan 23, 2008 11.19 12.92 10.92 12.87 88,478 +1.39(+12.07%)
Jan 22, 2008 10.91 11.97 10.50 11.48 137,089 +0.09(+0.81%)
Jan 21, 2008 11.61 11.68 10.95 11.39 73,577 +0.00(+0.00%)
Jan 18, 2008 11.61 11.68 10.95 11.39 73,577 -0.29(-2.52%)
Jan 17, 2008 12.40 12.49 11.66 11.68 29,190 -0.49(-4.00%)
Jan 16, 2008 11.61 12.34 11.35 12.17 121,078 +0.54(+4.62%)
Jan 15, 2008 11.68 11.86 11.34 11.63 29,467 -0.24(-1.98%)
Jan 14, 2008 12.06 12.29 11.65 11.87 119,313 -0.05(-0.42%)
Jan 11, 2008 12.34 12.39 11.92 11.92 85,134 -0.52(-4.19%)
Jan 10, 2008 12.23 13.18 12.11 12.44 66,215 +0.02(+0.14%)
Jan 09, 2008 12.25 12.56 12.10 12.42 69,134 +0.12(+0.96%)
Jan 08, 2008 12.82 13.42 12.26 12.30 60,628 -0.48(-3.74%)
Jan 07, 2008 12.21 12.97 12.19 12.78 41,271 +0.65(+5.40%)
Jan 04, 2008 12.60 13.15 12.08 12.13 43,743 -0.57(-4.50%)
Jan 03, 2008 13.44 13.44 12.70 12.70 69,877 -0.74(-5.50%)
Jan 02, 2008 14.07 14.11 13.36 13.44 82,062 -0.71(-5.04%)
Jan 01, 2008 13.81 14.30 13.69 14.15 49,049 +0.00(+0.00%)
Dec 31, 2007 13.81 14.30 13.69 14.15 49,049 +0.17(+1.20%)
Dec 28, 2007 14.36 14.60 13.93 13.98 55,939 -0.20(-1.42%)
Dec 27, 2007 15.34 15.34 14.15 14.18 71,090 -1.36(-8.75%)
Dec 26, 2007 15.54 15.60 14.91 15.54 87,274 -0.06(-0.38%)
Dec 24, 2007 15.35 15.62 15.29 15.60 29,305 +0.34(+2.26%)
Dec 21, 2007 14.75 15.26 14.71 15.26 148,293 +0.87(+6.07%)
Dec 20, 2007 14.39 14.54 13.95 14.39 40,262 +0.19(+1.36%)
Dec 19, 2007 13.94 14.81 13.66 14.19 160,211 +0.14(+1.02%)
Dec 18, 2007 13.60 14.53 13.34 14.05 178,911 +0.66(+4.96%)
Dec 17, 2007 14.16 14.16 13.24 13.39 98,608 -0.88(-6.18%)
Dec 14, 2007 14.67 15.02 14.27 14.27 33,083 -0.60(-4.01%)
Dec 13, 2007 14.07 14.99 14.07 14.86 52,751 +0.58(+4.06%)
Dec 12, 2007 14.88 14.88 14.11 14.28 54,549 -0.03(-0.18%)
Dec 11, 2007 15.10 15.32 14.28 14.31 44,287 -0.68(-4.54%)
Dec 10, 2007 14.85 15.11 14.77 14.99 33,443 +0.17(+1.13%)
Dec 07, 2007 14.52 14.86 14.20 14.82 52,798 +0.34(+2.32%)
Dec 06, 2007 14.21 14.70 14.18 14.49 148,779 +0.26(+1.83%)
Dec 05, 2007 14.13 14.44 13.88 14.23 62,591 +0.39(+2.79%)
Dec 04, 2007 13.84 14.02 13.68 13.84 69,648 -0.15(-1.08%)
Dec 03, 2007 14.21 14.34 13.95 13.99 42,084 -0.14(-1.01%)
Nov 30, 2007 14.29 14.44 14.02 14.13 60,059 +0.09(+0.66%)
Nov 29, 2007 14.18 14.28 13.96 14.04 96,331 -0.18(-1.24%)
Nov 28, 2007 12.87 14.26 12.87 14.22 114,192 +1.52(+11.97%)
Nov 27, 2007 11.94 12.75 11.80 12.70 72,087 +0.81(+6.86%)
Nov 26, 2007 12.30 12.53 11.79 11.88 55,511 -0.42(-3.41%)
Nov 23, 2007 12.36 12.70 12.27 12.30 30,017 +0.10(+0.83%)
Nov 21, 2007 11.80 12.48 11.80 12.20 22,097 +0.35(+2.98%)
Nov 20, 2007 11.91 12.08 11.45 11.85 46,196 -0.01(-0.07%)
Nov 19, 2007 12.31 12.39 11.65 11.86 47,313 -0.59(-4.72%)
Nov 16, 2007 12.46 12.50 11.92 12.45 55,729 +0.03(+0.20%)
Nov 15, 2007 12.76 13.05 12.42 12.42 20,319 -0.42(-3.27%)
Nov 14, 2007 13.15 13.22 12.67 12.84 37,819 -0.17(-1.29%)
Nov 13, 2007 12.59 13.03 12.44 13.01 92,011 +0.59(+4.73%)
Nov 12, 2007 12.05 12.60 11.91 12.42 51,647 +0.34(+2.85%)
Nov 09, 2007 12.05 12.32 11.78 12.08 65,345 -0.19(-1.57%)
Nov 08, 2007 11.77 12.31 11.62 12.27 88,558 +0.66(+5.64%)
Nov 07, 2007 12.25 12.39 11.61 11.61 65,606 -0.88(-7.06%)
Nov 06, 2007 12.78 12.81 12.10 12.50 83,646 -0.24(-1.85%)
Nov 05, 2007 13.02 13.16 12.60 12.73 48,662 -0.36(-2.76%)
Nov 02, 2007 13.23 13.43 12.84 13.09 55,674 +0.16(+1.23%)
Nov 01, 2007 13.89 13.89 12.75 12.93 124,685 -1.23(-8.66%)
Oct 31, 2007 14.22 14.84 14.07 14.16 54,026 -0.02(-0.12%)
Oct 30, 2007 14.69 14.72 14.10 14.18 55,514 -0.59(-3.98%)
Oct 29, 2007 14.87 15.03 14.53 14.76 48,550 -0.06(-0.40%)
Oct 26, 2007 14.45 14.90 14.34 14.82 31,026 +0.63(+4.44%)
Oct 25, 2007 14.49 14.63 14.19 14.19 36,114 -0.23(-1.57%)
Oct 24, 2007 14.36 14.68 14.28 14.42 54,760 -0.09(-0.64%)
Oct 23, 2007 14.66 14.73 13.97 14.51 55,514 -0.09(-0.63%)
Oct 22, 2007 14.60 15.01 14.01 14.60 84,069 -0.13(-0.91%)
Oct 19, 2007 15.49 15.49 14.70 14.74 86,300 -0.70(-4.52%)
Oct 18, 2007 15.61 15.61 15.12 15.44 40,586 -0.16(-1.02%)
Oct 17, 2007 15.79 15.79 15.17 15.59 56,881 +0.05(+0.32%)
Oct 16, 2007 15.58 15.62 15.51 15.54 27,890 -0.07(-0.43%)
Oct 15, 2007 15.76 15.76 15.49 15.61 38,965 -0.18(-1.17%)
Oct 12, 2007 15.28 15.95 15.28 15.80 24,619 +0.51(+3.35%)
Oct 11, 2007 15.83 16.12 15.20 15.28 60,434 -0.38(-2.41%)
Oct 10, 2007 15.76 15.76 15.54 15.66 25,074 -0.09(-0.59%)
Oct 09, 2007 15.64 15.87 15.38 15.75 38,250 +0.22(+1.41%)
Oct 08, 2007 15.42 15.57 15.24 15.54 31,884 +0.05(+0.33%)
Oct 05, 2007 15.58 15.58 15.30 15.49 48,717 +0.09(+0.60%)
Oct 04, 2007 15.13 15.58 15.13 15.39 29,989 +0.29(+1.95%)
Oct 03, 2007 15.39 15.85 15.08 15.10 49,335 -0.41(-2.65%)
Oct 02, 2007 15.56 15.95 15.49 15.51 56,918 -0.07(-0.43%)
Oct 01, 2007 15.16 15.91 15.16 15.58 49,380 +0.39(+2.60%)
Sep 28, 2007 15.75 15.88 15.06 15.18 50,612 -0.55(-3.47%)
Sep 27, 2007 15.80 15.80 15.46 15.73 14,924 -0.02(-0.11%)
Sep 26, 2007 15.96 16.00 15.60 15.75 31,263 -0.16(-1.00%)
Sep 25, 2007 16.07 16.27 15.86 15.91 16,016 -0.29(-1.81%)
Sep 24, 2007 16.13 16.59 16.07 16.20 25,556 +0.03(+0.21%)
Sep 21, 2007 16.58 16.64 16.04 16.17 86,654 -0.24(-1.43%)
Sep 20, 2007 16.78 16.78 16.06 16.40 51,795 -0.39(-2.30%)
Sep 19, 2007 15.90 16.79 15.73 16.79 71,109 +1.03(+6.56%)
Sep 18, 2007 15.20 15.76 15.02 15.75 87,660 +0.66(+4.40%)
Sep 17, 2007 15.10 15.22 14.96 15.09 19,859 -0.08(-0.55%)
Sep 14, 2007 15.38 15.45 15.03 15.17 90,319 -0.35(-2.27%)
Sep 13, 2007 15.16 15.80 15.06 15.53 46,374 +0.28(+1.82%)
Sep 12, 2007 15.91 15.91 15.21 15.25 62,557 -0.67(-4.22%)
Sep 11, 2007 16.05 16.12 15.83 15.92 38,250 -0.17(-1.04%)
Sep 10, 2007 16.40 16.59 15.56 16.09 38,374 -0.24(-1.49%)
Sep 07, 2007 17.02 17.02 16.24 16.33 40,161 -0.90(-5.21%)
Sep 06, 2007 16.43 17.33 16.24 17.23 50,155 +0.82(+5.02%)
Sep 05, 2007 16.91 16.97 16.28 16.41 35,698 -0.58(-3.41%)
Sep 04, 2007 16.53 17.11 16.29 16.99 26,304 +0.39(+2.38%)
Aug 31, 2007 16.98 18.06 16.43 16.59 23,001 -0.18(-1.05%)
Aug 30, 2007 16.81 17.46 16.67 16.77 19,628 -0.45(-2.63%)
Aug 29, 2007 16.50 17.22 16.38 17.22 29,397 +0.81(+4.96%)
Aug 28, 2007 16.98 17.20 16.38 16.41 37,078 -0.71(-4.17%)
Aug 27, 2007 17.35 17.53 16.98 17.12 30,526 -0.32(-1.83%)
Aug 24, 2007 17.51 17.70 17.14 17.44 32,067 -0.09(-0.53%)
Aug 23, 2007 18.72 18.72 17.26 17.53 41,789 -1.07(-5.73%)
Aug 22, 2007 18.86 18.87 18.51 18.60 35,840 -0.04(-0.23%)
Aug 21, 2007 18.74 18.88 18.42 18.64 30,654 -0.06(-0.31%)
Aug 20, 2007 18.48 18.78 18.23 18.70 33,006 +0.26(+1.41%)
Aug 17, 2007 19.39 19.54 18.33 18.44 124,500 -0.03(-0.14%)
Aug 16, 2007 16.13 18.72 16.13 18.47 125,714 +2.28(+14.12%)
Aug 15, 2007 16.38 17.28 16.18 16.18 43,789 -0.21(-1.28%)
Aug 14, 2007 16.85 16.99 16.39 16.39 28,737 -0.55(-3.27%)
Aug 13, 2007 17.64 18.31 16.85 16.95 58,403 -0.90(-5.03%)
Aug 10, 2007 16.76 18.48 16.62 17.85 80,492 +1.02(+6.04%)
Aug 09, 2007 16.44 17.30 16.44 16.83 151,991 +0.39(+2.35%)
Aug 08, 2007 15.60 16.69 15.60 16.44 155,714 +0.97(+6.24%)
Aug 07, 2007 15.64 15.75 14.92 15.48 93,562 -0.29(-1.81%)
Aug 06, 2007 15.23 15.87 14.70 15.76 113,619 +0.64(+4.22%)
Aug 03, 2007 15.07 15.64 14.91 15.12 84,251 -0.50(-3.22%)
Aug 02, 2007 15.44 15.70 15.23 15.63 73,071 +0.25(+1.64%)
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.