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

Citizens Inc (NY: CIA )

2.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2005 5.748 5.841 5.617 5.701 48,364 -0.05(-0.81%)
Jun 29, 2005 5.710 5.832 5.654 5.748 36,059 -0.04(-0.65%)
Jun 28, 2005 5.654 5.794 5.607 5.785 47,936 +0.12(+2.15%)
Jun 27, 2005 5.673 5.701 5.421 5.664 41,730 -0.08(-1.46%)
Jun 24, 2005 5.514 5.748 5.421 5.748 119,626 +0.23(+4.24%)
Jun 23, 2005 5.776 5.813 5.514 5.514 47,936 -0.27(-4.69%)
Jun 22, 2005 5.729 5.785 5.636 5.785 33,705 +0.13(+2.31%)
Jun 21, 2005 5.776 5.813 5.514 5.654 50,932 -0.07(-1.14%)
Jun 20, 2005 5.748 5.785 5.645 5.720 27,071 -0.01(-0.16%)
Jun 17, 2005 5.813 5.841 5.654 5.729 122,943 -0.07(-1.13%)
Jun 16, 2005 5.645 5.794 5.636 5.794 36,915 +0.10(+1.81%)
Jun 15, 2005 5.607 5.738 5.514 5.692 64,949 +0.11(+2.01%)
Jun 14, 2005 5.449 5.664 5.430 5.579 60,562 +0.10(+1.88%)
Jun 13, 2005 5.495 5.514 5.336 5.477 23,754 -0.02(-0.34%)
Jun 10, 2005 5.514 5.514 5.336 5.495 21,828 -0.01(-0.17%)
Jun 09, 2005 5.346 5.505 5.336 5.505 23,647 +0.13(+2.43%)
Jun 08, 2005 5.271 5.495 5.234 5.374 49,648 +0.07(+1.41%)
Jun 07, 2005 5.318 5.364 5.271 5.299 32,207 -0.03(-0.53%)
Jun 06, 2005 5.122 5.364 5.122 5.327 40,874 +0.10(+1.97%)
Jun 03, 2005 5.458 5.467 5.206 5.224 54,249 -0.18(-3.29%)
Jun 02, 2005 5.402 5.467 5.364 5.402 19,688 -0.04(-0.69%)
Jun 01, 2005 5.393 5.514 5.187 5.439 36,594 +0.03(+0.52%)
May 31, 2005 5.505 5.514 5.411 5.411 45,903 -0.06(-1.03%)
May 27, 2005 5.336 5.486 5.290 5.467 22,684 +0.13(+2.45%)
May 26, 2005 5.187 5.374 5.187 5.336 27,392 +0.15(+2.88%)
May 25, 2005 5.187 5.318 5.131 5.187 20,437 -0.07(-1.25%)
May 24, 2005 5.112 5.318 5.093 5.252 29,746 +0.10(+2.00%)
May 23, 2005 5.243 5.262 5.140 5.150 28,569 -0.05(-0.90%)
May 20, 2005 5.280 5.299 5.168 5.196 32,956 -0.04(-0.71%)
May 19, 2005 5.215 5.327 5.159 5.234 41,516 +0.04(+0.72%)
May 18, 2005 5.037 5.234 5.037 5.196 75,435 +0.20(+3.93%)
May 17, 2005 4.878 5.028 4.813 5.000 65,056 +0.08(+1.71%)
May 16, 2005 4.813 4.972 4.813 4.916 61,525 +0.12(+2.53%)
May 13, 2005 5.000 5.131 4.785 4.794 50,504 -0.21(-4.11%)
May 12, 2005 5.056 5.215 4.963 5.000 34,561 -0.15(-2.90%)
May 11, 2005 5.196 5.224 4.953 5.150 42,693 -0.04(-0.72%)
May 10, 2005 5.140 5.271 5.056 5.187 27,285 +0.00(+0.00%)
May 09, 2005 5.075 5.262 5.028 5.187 33,598 +0.11(+2.21%)
May 06, 2005 5.178 5.243 5.047 5.075 50,504 -0.07(-1.27%)
May 05, 2005 5.047 5.187 5.047 5.140 34,347 +0.01(+0.18%)
May 04, 2005 5.000 5.224 4.991 5.131 49,006 +0.18(+3.58%)
May 03, 2005 4.953 5.019 4.813 4.953 40,553 -0.05(-0.93%)
May 02, 2005 4.953 5.037 4.860 5.000 37,878 +0.14(+2.88%)
Apr 29, 2005 5.093 5.093 4.860 4.860 87,098 -0.19(-3.70%)
Apr 28, 2005 5.075 5.196 5.047 5.047 35,631 -0.07(-1.46%)
Apr 27, 2005 5.019 5.252 5.019 5.122 48,899 +0.05(+0.92%)
Apr 26, 2005 5.140 5.271 5.000 5.075 51,360 -0.12(-2.34%)
Apr 25, 2005 5.140 5.206 5.000 5.196 48,899 +0.10(+2.02%)
Apr 22, 2005 5.234 5.234 4.953 5.093 60,562 -0.21(-3.88%)
Apr 21, 2005 5.093 5.327 4.925 5.299 56,817 +0.30(+5.98%)
Apr 20, 2005 5.252 5.252 4.963 5.000 61,846 -0.30(-5.64%)
Apr 19, 2005 5.234 5.318 5.093 5.299 44,084 +0.12(+2.35%)
Apr 18, 2005 5.093 5.224 5.000 5.178 34,989 +0.13(+2.59%)
Apr 15, 2005 5.234 5.280 5.019 5.047 40,981 -0.09(-1.82%)
Apr 14, 2005 5.252 5.364 5.140 5.140 39,269 -0.14(-2.65%)
Apr 13, 2005 5.336 5.374 5.206 5.280 37,236 -0.06(-1.05%)
Apr 12, 2005 5.280 5.374 5.150 5.336 48,364 +0.01(+0.18%)
Apr 11, 2005 5.346 5.374 5.243 5.327 34,989 +0.07(+1.42%)
Apr 08, 2005 5.514 5.514 5.178 5.252 61,204 -0.25(-4.58%)
Apr 07, 2005 5.421 5.514 5.280 5.505 37,022 +0.08(+1.55%)
Apr 06, 2005 5.467 5.505 5.374 5.421 27,285 +0.00(+0.00%)
Apr 05, 2005 5.383 5.421 5.290 5.421 32,100 +0.07(+1.22%)
Apr 04, 2005 5.187 5.374 5.168 5.355 31,886 +0.16(+3.06%)
Apr 01, 2005 5.467 5.477 5.187 5.196 58,101 -0.18(-3.30%)
Mar 31, 2005 5.327 5.374 5.262 5.374 43,763 +0.01(+0.17%)
Mar 30, 2005 5.168 5.449 5.168 5.364 101,757 +0.24(+4.74%)
Mar 29, 2005 5.458 5.458 5.047 5.122 97,370 -0.35(-6.32%)
Mar 28, 2005 5.364 5.477 5.290 5.467 26,322 +0.07(+1.39%)
Mar 24, 2005 5.308 5.439 5.290 5.393 37,557 +0.21(+3.96%)
Mar 23, 2005 5.215 5.280 5.140 5.187 37,878 -0.03(-0.54%)
Mar 22, 2005 5.280 5.383 5.196 5.215 36,059 +0.01(+0.18%)
Mar 21, 2005 5.150 5.290 5.140 5.206 30,923 +0.04(+0.72%)
Mar 18, 2005 5.318 5.327 5.159 5.168 146,697 -0.07(-1.43%)
Mar 17, 2005 5.187 5.280 5.131 5.243 34,989 +0.15(+2.94%)
Mar 16, 2005 5.159 5.252 4.963 5.093 91,913 -0.10(-1.98%)
Mar 15, 2005 5.327 5.327 5.187 5.196 39,911 -0.13(-2.46%)
Mar 14, 2005 5.308 5.364 5.252 5.327 48,685 +0.09(+1.79%)
Mar 11, 2005 5.308 5.327 5.234 5.234 39,269 -0.03(-0.53%)
Mar 10, 2005 5.234 5.327 5.215 5.262 41,088 +0.03(+0.54%)
Mar 09, 2005 5.364 5.364 5.178 5.234 39,162 -0.04(-0.71%)
Mar 08, 2005 5.262 5.421 5.196 5.271 46,117 +0.07(+1.44%)
Mar 07, 2005 5.262 5.318 5.187 5.196 33,598 -0.11(-2.11%)
Mar 04, 2005 5.327 5.393 5.187 5.308 41,837 +0.07(+1.43%)
Mar 03, 2005 5.364 5.374 5.140 5.234 41,088 -0.06(-1.06%)
Mar 02, 2005 5.206 5.374 5.196 5.290 30,495 +0.00(+0.00%)
Mar 01, 2005 5.234 5.346 5.178 5.290 43,977 +0.06(+1.07%)
Feb 28, 2005 5.280 5.318 5.112 5.234 39,055 +0.09(+1.82%)
Feb 25, 2005 5.196 5.327 5.122 5.140 37,878 -0.15(-2.83%)
Feb 24, 2005 5.159 5.327 5.103 5.290 37,985 +0.17(+3.28%)
Feb 23, 2005 5.093 5.252 4.953 5.122 72,760 +0.11(+2.24%)
Feb 22, 2005 5.308 5.308 5.000 5.009 40,339 -0.11(-2.19%)
Feb 18, 2005 5.346 5.346 5.093 5.122 40,125 +0.03(+0.55%)
Feb 17, 2005 5.224 5.224 5.093 5.093 40,018 -0.14(-2.68%)
Feb 16, 2005 5.318 5.383 5.187 5.234 41,088 +0.02(+0.36%)
Feb 15, 2005 5.430 5.449 5.150 5.215 49,006 -0.07(-1.24%)
Feb 14, 2005 5.393 5.449 5.262 5.280 23,219 -0.16(-2.92%)
Feb 11, 2005 5.140 5.439 5.093 5.439 47,722 +0.19(+3.56%)
Feb 10, 2005 5.215 5.346 5.168 5.252 32,314 +0.11(+2.18%)
Feb 09, 2005 5.542 5.561 5.131 5.140 50,932 -0.37(-6.78%)
Feb 08, 2005 5.486 5.514 5.421 5.514 21,186 +0.07(+1.37%)
Feb 07, 2005 5.467 5.495 5.336 5.439 22,898 +0.07(+1.22%)
Feb 04, 2005 5.299 5.411 5.234 5.374 24,289 -0.02(-0.35%)
Feb 03, 2005 5.467 5.467 5.280 5.393 40,339 +0.02(+0.35%)
Feb 02, 2005 5.346 5.467 5.327 5.374 17,334 -0.06(-1.03%)
Feb 01, 2005 5.430 5.495 5.374 5.430 28,997 -0.05(-0.85%)
Jan 31, 2005 5.402 5.514 5.280 5.477 48,364 +0.23(+4.46%)
Jan 28, 2005 5.374 5.374 5.196 5.243 33,170 -0.13(-2.43%)
Jan 27, 2005 5.374 5.514 5.346 5.374 40,125 -0.05(-0.86%)
Jan 26, 2005 5.327 5.495 5.271 5.421 44,298 +0.19(+3.57%)
Jan 25, 2005 5.234 5.346 5.187 5.234 35,952 +0.07(+1.45%)
Jan 24, 2005 5.280 5.327 5.093 5.159 30,923 -0.03(-0.54%)
Jan 21, 2005 5.093 5.308 5.047 5.187 49,541 +0.14(+2.78%)
Jan 20, 2005 5.140 5.290 5.009 5.047 54,784 -0.08(-1.64%)
Jan 19, 2005 5.514 5.598 5.122 5.131 61,418 -0.48(-8.50%)
Jan 18, 2005 5.150 5.607 5.150 5.607 41,516 +0.32(+6.01%)
Jan 14, 2005 5.252 5.355 5.075 5.290 46,866 +0.13(+2.54%)
Jan 13, 2005 5.355 5.374 5.140 5.159 51,895 -0.10(-1.95%)
Jan 12, 2005 5.280 5.280 5.140 5.262 39,697 -0.08(-1.57%)
Jan 11, 2005 5.252 5.421 5.140 5.346 35,631 +0.02(+0.35%)
Jan 10, 2005 5.458 5.486 5.252 5.327 37,557 +0.03(+0.53%)
Jan 07, 2005 5.589 5.598 5.187 5.299 73,723 -0.22(-4.06%)
Jan 06, 2005 5.523 5.701 5.467 5.523 62,595 +0.07(+1.37%)
Jan 05, 2005 5.654 5.692 5.374 5.449 83,139 -0.21(-3.64%)
Jan 04, 2005 5.832 5.841 5.626 5.654 64,200 -0.15(-2.58%)
Jan 03, 2005 5.953 5.963 5.738 5.804 53,607 -0.15(-2.51%)
Dec 31, 2004 5.981 6.168 5.813 5.953 81,534 +0.07(+1.11%)
Dec 30, 2004 5.972 6.168 5.888 5.888 35,310 +0.01(+0.16%)
Dec 29, 2004 6.037 6.056 5.822 5.878 17,334 -0.13(-2.18%)
Dec 28, 2004 5.776 6.028 5.776 6.009 29,318 +0.23(+4.05%)
Dec 27, 2004 5.981 6.037 5.682 5.776 25,787 -0.12(-2.06%)
Dec 23, 2004 5.981 5.981 5.841 5.897 28,997 -0.08(-1.41%)
Dec 22, 2004 5.888 6.065 5.888 5.981 38,413 +0.05(+0.79%)
Dec 21, 2004 5.832 5.981 5.701 5.935 41,837 +0.18(+3.08%)
Dec 20, 2004 5.654 5.916 5.654 5.757 39,590 -0.05(-0.81%)
Dec 17, 2004 5.841 5.953 5.682 5.804 54,463 +0.03(+0.49%)
Dec 16, 2004 5.794 5.841 5.654 5.776 27,927 -0.05(-0.80%)
Dec 15, 2004 6.028 6.028 5.748 5.822 36,273 -0.21(-3.41%)
Dec 14, 2004 5.832 6.028 5.785 6.028 34,240 +0.20(+3.37%)
Dec 13, 2004 5.813 5.935 5.738 5.832 37,022 +0.02(+0.32%)
Dec 10, 2004 5.888 5.944 5.804 5.813 30,709 -0.02(-0.32%)
Dec 09, 2004 5.701 5.841 5.645 5.832 46,438 +0.08(+1.46%)
Dec 08, 2004 5.841 5.841 5.607 5.748 59,385 +0.23(+4.24%)
Dec 07, 2004 5.701 5.776 5.467 5.514 94,374 -0.28(-4.84%)
Dec 06, 2004 5.953 5.953 5.794 5.794 34,561 -0.08(-1.43%)
Dec 03, 2004 5.981 6.000 5.841 5.878 41,623 -0.15(-2.48%)
Dec 02, 2004 6.093 6.140 5.869 6.028 70,085 -0.16(-2.57%)
Dec 01, 2004 6.037 6.308 6.037 6.187 60,883 +0.16(+2.64%)
Nov 30, 2004 5.935 6.122 5.935 6.028 50,183 +0.15(+2.54%)
Nov 29, 2004 5.981 6.028 5.748 5.878 64,949 +0.09(+1.51%)
Nov 26, 2004 5.704 5.939 5.616 5.791 17,402 +0.17(+3.11%)
Nov 24, 2004 5.546 5.738 5.538 5.616 83,577 +0.05(+0.94%)
Nov 23, 2004 5.590 5.625 5.337 5.564 125,939 -0.07(-1.24%)
Nov 22, 2004 5.372 5.642 5.372 5.634 89,645 +0.20(+3.70%)
Nov 19, 2004 5.415 5.494 5.284 5.433 30,110 -0.03(-0.48%)
Nov 18, 2004 5.372 5.538 5.311 5.459 58,847 +0.15(+2.80%)
Nov 17, 2004 5.328 5.459 5.293 5.311 62,626 +0.04(+0.83%)
Nov 16, 2004 5.241 5.328 5.206 5.267 49,688 -0.02(-0.33%)
Nov 15, 2004 5.389 5.389 5.153 5.284 58,504 -0.13(-2.42%)
Nov 12, 2004 5.372 5.459 5.267 5.415 57,931 +0.02(+0.32%)
Nov 11, 2004 5.354 5.415 5.267 5.398 55,413 +0.09(+1.64%)
Nov 10, 2004 5.372 5.372 5.206 5.311 42,475 -0.02(-0.33%)
Nov 09, 2004 5.284 5.407 5.241 5.328 65,946 +0.06(+1.16%)
Nov 08, 2004 5.328 5.328 5.171 5.267 18,890 -0.10(-1.79%)
Nov 05, 2004 5.328 5.372 5.258 5.363 57,702 +0.12(+2.33%)
Nov 04, 2004 5.241 5.328 5.179 5.241 44,994 +0.05(+1.01%)
Nov 03, 2004 5.241 5.284 5.145 5.188 49,803 +0.17(+3.30%)
Nov 02, 2004 5.223 5.232 4.944 5.022 31,828 -0.17(-3.36%)
Nov 01, 2004 5.127 5.214 5.040 5.197 26,218 +0.11(+2.23%)
Oct 29, 2004 5.206 5.232 5.022 5.083 32,286 -0.03(-0.68%)
Oct 28, 2004 5.153 5.232 5.110 5.118 30,797 -0.08(-1.51%)
Oct 27, 2004 5.241 5.372 5.066 5.197 67,434 -0.05(-1.00%)
Oct 26, 2004 5.083 5.258 4.935 5.249 68,350 +0.15(+2.91%)
Oct 25, 2004 4.717 5.153 4.717 5.101 67,205 +0.36(+7.55%)
Oct 22, 2004 4.979 5.145 4.734 4.743 79,456 -0.27(-5.40%)
Oct 21, 2004 5.022 5.022 4.856 5.014 42,246 +0.01(+0.17%)
Oct 20, 2004 4.804 5.031 4.734 5.005 56,443 +0.20(+4.18%)
Oct 19, 2004 5.075 5.136 4.804 4.804 40,987 -0.33(-6.46%)
Oct 18, 2004 5.241 5.241 5.092 5.136 58,962 -0.10(-2.00%)
Oct 15, 2004 5.066 5.372 5.066 5.241 60,450 +0.17(+3.45%)
Oct 14, 2004 5.153 5.214 5.066 5.066 25,874 -0.17(-3.33%)
Oct 13, 2004 5.459 5.494 5.118 5.241 54,611 -0.18(-3.38%)
Oct 12, 2004 5.293 5.546 5.179 5.424 61,595 +0.08(+1.47%)
Oct 11, 2004 5.118 5.398 5.118 5.345 25,989 +0.23(+4.44%)
Oct 08, 2004 5.328 5.415 5.066 5.118 35,491 -0.22(-4.09%)
Oct 07, 2004 5.372 5.459 5.293 5.337 28,164 -0.08(-1.45%)
Oct 06, 2004 5.328 5.459 5.284 5.415 34,118 +0.04(+0.81%)
Oct 05, 2004 5.433 5.459 5.302 5.372 23,470 -0.09(-1.60%)
Oct 04, 2004 5.424 5.459 5.267 5.459 46,826 -0.03(-0.48%)
Oct 01, 2004 5.302 5.485 5.241 5.485 71,327 +0.27(+5.19%)
Sep 30, 2004 5.241 5.328 5.153 5.214 33,545 -0.04(-0.83%)
Sep 29, 2004 5.197 5.284 5.075 5.258 34,003 +0.06(+1.18%)
Sep 28, 2004 4.891 5.206 4.769 5.197 34,461 +0.33(+6.82%)
Sep 27, 2004 5.022 5.153 4.848 4.865 43,391 -0.20(-3.97%)
Sep 24, 2004 4.987 5.223 4.979 5.066 24,157 +0.09(+1.75%)
Sep 23, 2004 4.830 5.014 4.830 4.979 43,277 +0.19(+4.01%)
Sep 22, 2004 5.267 5.284 4.778 4.786 59,420 -0.57(-10.60%)
Sep 21, 2004 5.232 5.415 5.101 5.354 30,110 +0.17(+3.20%)
Sep 20, 2004 5.241 5.328 5.136 5.188 30,225 -0.07(-1.33%)
Sep 17, 2004 5.546 5.546 5.179 5.258 100,522 -0.29(-5.20%)
Sep 16, 2004 5.302 5.555 5.302 5.546 46,024 +0.25(+4.79%)
Sep 15, 2004 5.153 5.302 5.101 5.293 34,690 +0.15(+2.89%)
Sep 14, 2004 5.241 5.249 5.092 5.145 29,881 -0.14(-2.64%)
Sep 13, 2004 5.241 5.319 5.153 5.284 36,178 +0.04(+0.83%)
Sep 10, 2004 5.136 5.372 5.066 5.241 34,690 +0.12(+2.39%)
Sep 09, 2004 5.145 5.241 5.057 5.118 58,504 -0.02(-0.34%)
Sep 08, 2004 5.241 5.415 5.118 5.136 41,216 -0.15(-2.81%)
Sep 07, 2004 5.153 5.293 5.110 5.284 39,842 +0.10(+2.02%)
Sep 03, 2004 5.276 5.407 5.171 5.179 31,255 -0.10(-1.82%)
Sep 02, 2004 5.145 5.284 5.101 5.276 36,064 +0.11(+2.20%)
Sep 01, 2004 5.241 5.241 4.900 5.162 25,989 -0.08(-1.50%)
Aug 31, 2004 5.048 5.241 5.022 5.241 36,064 +0.20(+3.99%)
Aug 30, 2004 5.110 5.206 4.961 5.040 35,720 -0.11(-2.20%)
Aug 27, 2004 5.171 5.241 5.092 5.153 24,157 +0.07(+1.37%)
Aug 26, 2004 5.153 5.206 5.075 5.083 16,715 -0.11(-2.18%)
Aug 25, 2004 4.979 5.206 4.917 5.197 25,416 +0.17(+3.48%)
Aug 24, 2004 4.979 5.110 4.900 5.022 21,867 +0.13(+2.68%)
Aug 23, 2004 5.179 5.241 4.891 4.891 16,372 -0.31(-5.88%)
Aug 20, 2004 4.830 5.372 4.830 5.197 43,620 +0.34(+7.01%)
Aug 19, 2004 4.935 5.057 4.804 4.856 21,295 -0.13(-2.63%)
Aug 18, 2004 4.804 5.066 4.795 4.987 34,347 +0.17(+3.44%)
Aug 17, 2004 5.022 5.022 4.778 4.821 20,951 -0.16(-3.16%)
Aug 16, 2004 4.629 4.979 4.629 4.979 32,515 +0.39(+8.57%)
Aug 13, 2004 4.594 4.795 4.411 4.586 29,767 +0.08(+1.74%)
Aug 12, 2004 4.717 4.717 4.428 4.507 25,531 -0.30(-6.18%)
Aug 11, 2004 4.778 4.804 4.507 4.804 40,529 +0.00(+0.00%)
Aug 10, 2004 4.455 4.804 4.455 4.804 86,554 +0.52(+12.24%)
Aug 09, 2004 4.708 4.708 4.254 4.280 62,740 -0.34(-7.37%)
Aug 06, 2004 4.629 4.760 4.551 4.620 48,085 -0.16(-3.29%)
Aug 05, 2004 5.022 5.022 4.743 4.778 43,620 -0.26(-5.20%)
Aug 04, 2004 4.725 5.328 4.603 5.040 74,647 +0.30(+6.26%)
Aug 03, 2004 5.101 5.101 4.717 4.743 63,198 -0.27(-5.40%)
Aug 02, 2004 4.891 5.179 4.813 5.014 32,400 +0.10(+2.14%)
Jul 30, 2004 4.874 5.101 4.752 4.909 80,028 +0.09(+1.81%)
Jul 29, 2004 4.804 4.830 4.629 4.821 95,370 +0.06(+1.28%)
Jul 28, 2004 5.022 5.057 4.629 4.760 89,989 -0.30(-5.87%)
Jul 27, 2004 4.970 5.267 4.970 5.057 57,817 +0.09(+1.76%)
Jul 26, 2004 4.979 5.022 4.804 4.970 61,023 +0.17(+3.45%)
Jul 23, 2004 4.979 4.979 4.804 4.804 53,237 -0.05(-1.08%)
Jul 22, 2004 5.328 5.328 4.804 4.856 104,872 -0.19(-3.81%)
Jul 21, 2004 5.485 5.546 5.040 5.048 92,393 -0.44(-7.96%)
Jul 20, 2004 5.529 5.634 5.328 5.485 84,379 +0.01(+0.16%)
Jul 19, 2004 5.765 5.765 5.459 5.476 79,685 -0.28(-4.86%)
Jul 16, 2004 6.001 6.027 5.756 5.756 65,030 -0.16(-2.66%)
Jul 15, 2004 6.114 6.114 5.887 5.913 57,473 -0.17(-2.73%)
Jul 14, 2004 6.376 6.463 6.070 6.079 86,668 -0.36(-5.56%)
Jul 13, 2004 6.533 6.594 6.332 6.437 64,915 -0.07(-1.07%)
Jul 12, 2004 6.725 6.909 6.507 6.507 50,146 -0.19(-2.87%)
Jul 09, 2004 6.656 7.022 6.638 6.699 36,293 +0.13(+1.99%)
Jul 08, 2004 6.813 7.057 6.568 6.568 43,506 -0.27(-3.96%)
Jul 07, 2004 6.900 6.926 6.725 6.839 28,279 +0.00(+0.00%)
Jul 06, 2004 6.944 6.970 6.481 6.839 34,461 -0.13(-1.88%)
Jul 02, 2004 6.638 7.057 6.560 6.970 37,438 +0.51(+7.84%)
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.