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

Citizens Inc (NY: CIA )

2.370 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
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%)
Jul 01, 2004 7.250 7.293 6.332 6.463 72,128 -0.70(-9.76%)
Jun 30, 2004 7.372 7.407 7.136 7.162 24,157 -0.12(-1.68%)
Jun 29, 2004 6.988 7.459 6.769 7.284 103,269 +0.30(+4.25%)
Jun 28, 2004 6.725 6.988 6.725 6.988 63,198 +0.05(+0.76%)
Jun 25, 2004 6.560 6.935 6.411 6.935 317,595 +0.38(+5.73%)
Jun 24, 2004 6.638 6.856 6.551 6.560 39,728 -0.12(-1.83%)
Jun 23, 2004 6.315 6.760 6.280 6.682 49,917 +0.35(+5.52%)
Jun 22, 2004 6.376 6.455 6.166 6.332 37,438 -0.02(-0.28%)
Jun 21, 2004 6.420 6.542 6.350 6.350 34,575 -0.03(-0.41%)
Jun 18, 2004 6.490 6.621 6.306 6.376 68,579 -0.09(-1.35%)
Jun 17, 2004 6.804 6.804 6.437 6.463 31,942 -0.35(-5.13%)
Jun 16, 2004 6.673 6.813 6.542 6.813 43,506 +0.14(+2.09%)
Jun 15, 2004 6.332 6.673 6.332 6.673 48,085 +0.40(+6.41%)
Jun 14, 2004 6.673 6.760 6.245 6.271 47,742 -0.41(-6.14%)
Jun 10, 2004 6.376 6.725 6.367 6.682 70,983 +0.25(+3.94%)
Jun 09, 2004 6.463 6.682 6.289 6.429 60,565 -0.06(-0.94%)
Jun 08, 2004 6.463 6.498 6.271 6.490 24,500 -0.06(-0.93%)
Jun 07, 2004 6.394 6.638 6.350 6.551 36,522 +0.24(+3.88%)
Jun 04, 2004 6.158 6.463 6.114 6.306 23,470 +0.15(+2.41%)
Jun 03, 2004 6.359 6.420 6.114 6.158 39,270 -0.25(-3.95%)
Jun 02, 2004 6.533 6.551 6.385 6.411 47,742 -0.13(-2.00%)
Jun 01, 2004 5.966 6.542 5.931 6.542 49,688 +0.59(+9.82%)
May 28, 2004 5.677 6.105 5.677 5.957 56,558 +0.29(+5.08%)
May 27, 2004 5.896 5.896 5.634 5.669 49,001 -0.16(-2.70%)
May 26, 2004 5.817 5.896 5.651 5.826 33,316 +0.02(+0.30%)
May 25, 2004 5.590 5.843 5.459 5.808 50,604 +0.20(+3.58%)
May 24, 2004 5.634 5.765 5.581 5.607 33,889 +0.04(+0.79%)
May 21, 2004 5.503 5.564 5.372 5.564 43,048 +0.24(+4.43%)
May 20, 2004 5.424 5.590 5.249 5.328 30,225 -0.12(-2.24%)
May 19, 2004 5.852 5.983 5.380 5.450 44,422 -0.22(-3.85%)
May 18, 2004 5.389 5.747 5.354 5.669 32,286 +0.34(+6.39%)
May 17, 2004 5.267 5.555 5.031 5.328 70,754 +0.02(+0.33%)
May 14, 2004 5.267 5.756 5.267 5.311 67,205 +0.04(+0.83%)
May 13, 2004 5.546 5.677 5.258 5.267 39,270 -0.24(-4.29%)
May 12, 2004 5.669 5.677 5.276 5.503 91,363 -0.17(-2.93%)
May 11, 2004 5.677 5.852 5.398 5.669 61,824 +0.33(+6.22%)
May 10, 2004 5.642 5.835 5.276 5.337 53,123 -0.39(-6.86%)
May 07, 2004 6.219 6.332 5.564 5.730 65,488 -0.52(-8.25%)
May 06, 2004 6.245 6.315 5.939 6.245 57,473 -0.02(-0.28%)
May 05, 2004 6.289 6.437 6.263 6.263 20,608 +0.00(+0.00%)
May 04, 2004 6.420 6.437 6.245 6.263 52,321 -0.11(-1.78%)
May 03, 2004 6.210 6.594 6.210 6.376 36,980 +0.17(+2.67%)
Apr 30, 2004 6.551 6.568 6.210 6.210 50,719 -0.30(-4.56%)
Apr 29, 2004 6.612 6.760 6.507 6.507 42,017 -0.03(-0.53%)
Apr 28, 2004 6.813 6.848 6.507 6.542 44,078 -0.32(-4.71%)
Apr 27, 2004 6.673 6.891 6.673 6.865 40,185 +0.24(+3.56%)
Apr 26, 2004 6.507 6.813 6.507 6.629 22,783 +0.03(+0.53%)
Apr 23, 2004 6.988 6.988 6.472 6.594 69,380 -0.42(-5.98%)
Apr 22, 2004 6.856 7.162 6.839 7.014 56,901 +0.22(+3.21%)
Apr 21, 2004 6.577 6.795 6.420 6.795 43,620 +0.31(+4.71%)
Apr 20, 2004 6.979 7.040 6.472 6.490 36,293 -0.45(-6.54%)
Apr 19, 2004 6.961 6.961 6.699 6.944 37,552 -0.10(-1.49%)
Apr 16, 2004 6.629 7.180 6.551 7.049 59,992 +0.51(+7.74%)
Apr 15, 2004 6.900 6.979 6.525 6.542 53,008 -0.27(-3.97%)
Apr 14, 2004 6.988 7.031 6.638 6.813 34,919 -0.20(-2.86%)
Apr 13, 2004 7.197 7.232 6.935 7.014 40,987 -0.19(-2.67%)
Apr 12, 2004 7.075 7.302 7.040 7.206 16,486 +0.15(+2.10%)
Apr 08, 2004 7.250 7.328 7.057 7.057 27,821 -0.19(-2.65%)
Apr 07, 2004 7.075 7.346 6.856 7.250 46,711 +0.14(+1.97%)
Apr 06, 2004 7.031 7.180 6.682 7.110 57,473 -0.22(-2.98%)
Apr 05, 2004 6.900 7.328 6.900 7.328 63,656 +0.27(+3.84%)
Apr 02, 2004 6.673 7.145 6.673 7.057 75,105 +0.46(+7.02%)
Apr 01, 2004 6.507 6.682 6.498 6.594 36,293 +0.09(+1.34%)
Mar 31, 2004 6.568 6.682 6.472 6.507 38,926 -0.10(-1.59%)
Mar 30, 2004 6.594 6.813 6.560 6.612 38,354 -0.03(-0.39%)
Mar 29, 2004 6.594 6.760 6.463 6.638 60,221 +0.13(+2.01%)
Mar 26, 2004 6.813 6.900 6.507 6.507 36,980 -0.38(-5.58%)
Mar 25, 2004 6.420 6.918 6.420 6.891 58,847 +0.50(+7.79%)
Mar 24, 2004 6.420 6.560 6.245 6.394 46,482 -0.04(-0.68%)
Mar 23, 2004 6.533 6.673 6.429 6.437 36,751 -0.03(-0.41%)
Mar 22, 2004 6.787 6.787 6.402 6.463 56,100 -0.18(-2.76%)
Mar 19, 2004 7.119 7.119 6.638 6.647 45,109 -0.38(-5.47%)
Mar 18, 2004 6.900 7.066 6.560 7.031 37,781 +0.05(+0.75%)
Mar 17, 2004 6.638 7.075 6.612 6.979 83,119 +0.52(+7.97%)
Mar 16, 2004 6.769 6.883 6.166 6.463 86,668 -0.09(-1.33%)
Mar 15, 2004 7.267 7.267 6.551 6.551 60,107 -0.80(-10.93%)
Mar 12, 2004 6.638 7.354 6.568 7.354 55,069 +0.79(+11.97%)
Mar 11, 2004 6.760 6.970 6.551 6.568 59,534 -0.21(-3.09%)
Mar 10, 2004 7.171 7.468 6.778 6.778 68,694 -0.39(-5.48%)
Mar 09, 2004 7.258 7.450 7.171 7.171 42,246 -0.07(-0.97%)
Mar 08, 2004 7.774 7.800 7.206 7.241 41,903 -0.51(-6.54%)
Mar 05, 2004 7.599 7.861 7.520 7.747 38,010 +0.10(+1.37%)
Mar 04, 2004 7.590 7.643 7.293 7.643 44,536 +0.09(+1.16%)
Mar 03, 2004 7.442 7.643 7.389 7.555 42,933 +0.13(+1.76%)
Mar 02, 2004 7.730 7.774 7.424 7.424 44,765 -0.35(-4.49%)
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.