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

Citizens Inc (NY: CIA )

2.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 29, 2008 5.980 5.980 5.650 5.650 139,119 -0.41(-6.77%)
Feb 28, 2008 6.240 6.240 5.790 6.060 90,857 -0.21(-3.35%)
Feb 27, 2008 6.330 6.560 6.060 6.270 58,900 -0.13(-2.03%)
Feb 26, 2008 6.300 6.650 6.180 6.400 102,799 +0.03(+0.47%)
Feb 25, 2008 5.930 6.420 5.660 6.370 144,718 +0.45(+7.60%)
Feb 22, 2008 6.140 6.140 5.750 5.920 96,200 -0.14(-2.31%)
Feb 21, 2008 6.780 6.990 6.020 6.060 175,020 -0.69(-10.22%)
Feb 20, 2008 6.120 6.840 5.980 6.750 151,435 +0.63(+10.29%)
Feb 19, 2008 5.900 6.180 5.760 6.120 113,500 +0.37(+6.43%)
Feb 18, 2008 5.570 5.900 5.530 5.750 0 +0.00(+0.00%)
Feb 15, 2008 5.570 5.900 5.530 5.750 89,825 +0.18(+3.23%)
Feb 14, 2008 5.810 5.840 5.460 5.570 56,900 -0.23(-3.97%)
Feb 13, 2008 5.700 5.800 5.650 5.800 62,300 +0.28(+5.07%)
Feb 12, 2008 5.590 5.590 5.500 5.520 27,500 -0.05(-0.90%)
Feb 11, 2008 5.770 5.770 5.550 5.570 45,900 -0.21(-3.63%)
Feb 08, 2008 5.920 5.960 5.650 5.780 64,200 -0.19(-3.18%)
Feb 07, 2008 5.840 6.130 5.830 5.970 89,700 +0.14(+2.40%)
Feb 06, 2008 6.140 6.160 5.800 5.830 144,500 -0.27(-4.43%)
Feb 05, 2008 5.970 6.150 5.750 6.100 138,492 +0.02(+0.33%)
Feb 04, 2008 6.090 6.180 5.980 6.080 51,800 -0.10(-1.62%)
Feb 01, 2008 6.080 6.200 5.790 6.180 122,800 +0.14(+2.32%)
Jan 31, 2008 5.560 6.120 5.560 6.040 139,100 +0.38(+6.71%)
Jan 30, 2008 5.600 5.930 5.550 5.660 167,215 +0.01(+0.18%)
Jan 29, 2008 5.870 5.870 5.520 5.650 104,985 -0.24(-4.07%)
Jan 28, 2008 5.500 6.020 5.460 5.890 67,900 +0.37(+6.70%)
Jan 25, 2008 5.690 5.690 5.420 5.520 105,100 +0.03(+0.55%)
Jan 24, 2008 6.150 6.150 5.490 5.490 117,745 -0.64(-10.44%)
Jan 23, 2008 5.690 6.180 5.410 6.130 192,200 +0.30(+5.15%)
Jan 22, 2008 5.300 5.950 5.300 5.830 137,600 +0.36(+6.58%)
Jan 21, 2008 5.300 5.650 5.250 5.470 0 +0.00(+0.00%)
Jan 18, 2008 5.300 5.650 5.250 5.470 139,760 +0.01(+0.18%)
Jan 17, 2008 5.660 5.660 5.250 5.460 83,757 -0.16(-2.85%)
Jan 16, 2008 5.430 6.000 5.430 5.620 108,200 +0.21(+3.88%)
Jan 15, 2008 5.460 5.540 5.150 5.410 117,200 -0.13(-2.35%)
Jan 14, 2008 5.650 5.650 5.470 5.540 87,540 -0.06(-1.07%)
Jan 11, 2008 6.000 6.000 5.410 5.600 218,500 -0.23(-3.95%)
Jan 10, 2008 5.310 5.830 5.140 5.830 129,600 +0.44(+8.16%)
Jan 09, 2008 5.110 5.430 5.030 5.390 128,200 +0.25(+4.86%)
Jan 08, 2008 5.650 5.650 5.100 5.140 112,600 -0.48(-8.54%)
Jan 07, 2008 5.530 5.740 5.410 5.620 90,700 +0.13(+2.37%)
Jan 04, 2008 5.600 5.650 5.240 5.490 202,153 -0.16(-2.83%)
Jan 03, 2008 5.960 6.380 5.650 5.650 235,250 -0.29(-4.88%)
Jan 02, 2008 5.500 6.210 5.490 5.940 334,950 +0.41(+7.41%)
Jan 01, 2008 5.860 6.250 5.440 5.530 0 +0.00(+0.00%)
Dec 31, 2007 5.860 6.250 5.440 5.530 445,998 -0.40(-6.75%)
Dec 28, 2007 6.000 6.090 5.730 5.930 111,787 -0.07(-1.17%)
Dec 27, 2007 6.800 6.800 5.910 6.000 105,800 -0.72(-10.71%)
Dec 26, 2007 6.770 6.770 6.620 6.720 65,400 -0.05(-0.74%)
Dec 24, 2007 6.460 6.770 6.460 6.770 49,300 +0.13(+1.96%)
Dec 21, 2007 6.630 6.640 6.460 6.640 286,400 +0.28(+4.40%)
Dec 20, 2007 6.480 6.480 6.140 6.360 99,200 +0.04(+0.63%)
Dec 19, 2007 6.290 6.420 6.230 6.320 114,200 +0.07(+1.12%)
Dec 18, 2007 6.150 6.410 6.030 6.250 135,200 +0.25(+4.17%)
Dec 17, 2007 6.020 6.140 6.000 6.000 71,618 -0.05(-0.83%)
Dec 14, 2007 6.150 6.480 6.010 6.050 120,400 -0.20(-3.20%)
Dec 13, 2007 6.180 6.470 6.110 6.250 94,600 +0.00(+0.00%)
Dec 12, 2007 6.150 6.310 6.100 6.250 156,200 +0.20(+3.31%)
Dec 11, 2007 6.390 6.410 5.960 6.050 171,700 -0.24(-3.82%)
Dec 10, 2007 6.330 6.350 6.160 6.290 109,700 +0.01(+0.16%)
Dec 07, 2007 6.290 6.330 6.200 6.280 43,700 +0.06(+0.96%)
Dec 06, 2007 6.300 6.370 6.120 6.220 103,415 -0.08(-1.27%)
Dec 05, 2007 6.610 6.700 6.080 6.300 85,600 -0.13(-2.02%)
Dec 04, 2007 6.940 6.950 6.190 6.430 256,500 -0.09(-1.38%)
Dec 03, 2007 6.700 6.700 6.460 6.520 85,700 -0.04(-0.61%)
Nov 30, 2007 6.970 6.990 6.510 6.560 214,800 -0.09(-1.35%)
Nov 29, 2007 7.400 7.400 6.640 6.650 324,354 -1.27(-16.04%)
Nov 28, 2007 7.850 8.200 7.800 7.920 104,580 +0.14(+1.80%)
Nov 27, 2007 7.800 7.990 7.510 7.780 114,500 +0.06(+0.78%)
Nov 26, 2007 8.380 8.380 7.580 7.720 83,500 -0.61(-7.32%)
Nov 23, 2007 8.050 8.330 7.940 8.330 57,600 +0.51(+6.52%)
Nov 21, 2007 8.110 8.200 7.520 7.820 95,800 -0.29(-3.58%)
Nov 20, 2007 7.790 8.200 7.570 8.110 68,000 +0.33(+4.24%)
Nov 19, 2007 7.770 7.990 7.540 7.780 63,500 -0.08(-1.02%)
Nov 16, 2007 7.790 7.860 7.320 7.860 91,900 +0.09(+1.16%)
Nov 15, 2007 7.890 8.160 7.620 7.770 60,700 -0.10(-1.27%)
Nov 14, 2007 8.250 8.250 7.860 7.870 54,400 -0.40(-4.84%)
Nov 13, 2007 8.100 8.270 7.810 8.270 117,500 +0.29(+3.63%)
Nov 12, 2007 7.750 8.480 7.680 7.980 97,900 +0.27(+3.50%)
Nov 09, 2007 7.560 7.730 7.380 7.710 78,400 -0.18(-2.28%)
Nov 08, 2007 7.450 8.000 7.320 7.890 71,800 +0.54(+7.35%)
Nov 07, 2007 8.550 8.550 7.300 7.350 123,620 -1.07(-12.71%)
Nov 06, 2007 7.810 8.450 7.750 8.420 75,400 +0.57(+7.26%)
Nov 05, 2007 7.820 8.240 7.800 7.850 97,830 -0.70(-8.19%)
Nov 02, 2007 8.100 8.640 7.700 8.550 112,600 +0.89(+11.62%)
Nov 01, 2007 8.440 8.440 7.500 7.660 154,000 -0.94(-10.93%)
Oct 31, 2007 8.650 8.740 8.430 8.600 87,600 -0.07(-0.81%)
Oct 30, 2007 8.700 8.770 8.500 8.670 99,200 +0.00(+0.00%)
Oct 29, 2007 8.770 8.790 8.600 8.670 92,700 -0.01(-0.12%)
Oct 26, 2007 8.310 8.710 8.220 8.680 150,900 +0.42(+5.08%)
Oct 25, 2007 8.690 8.690 8.200 8.260 166,200 -0.20(-2.36%)
Oct 24, 2007 7.250 8.460 7.250 8.460 397,700 +1.36(+19.15%)
Oct 23, 2007 7.610 7.730 7.020 7.100 224,700 -0.51(-6.70%)
Oct 22, 2007 7.360 7.740 7.330 7.610 106,700 +0.16(+2.15%)
Oct 19, 2007 8.030 8.030 7.370 7.450 147,900 -0.58(-7.22%)
Oct 18, 2007 8.220 8.270 7.880 8.030 85,500 -0.25(-3.02%)
Oct 17, 2007 8.690 8.700 8.130 8.280 98,400 -0.46(-5.26%)
Oct 16, 2007 8.690 8.750 8.550 8.740 42,500 +0.05(+0.58%)
Oct 15, 2007 8.740 8.740 8.370 8.690 67,600 -0.05(-0.57%)
Oct 12, 2007 8.510 8.820 8.510 8.740 60,000 +0.27(+3.19%)
Oct 11, 2007 8.500 8.780 8.380 8.470 115,900 -0.02(-0.24%)
Oct 10, 2007 8.310 8.750 8.000 8.490 68,000 -0.04(-0.47%)
Oct 09, 2007 8.690 8.690 8.390 8.530 87,400 -0.12(-1.39%)
Oct 08, 2007 8.950 8.970 8.500 8.650 78,400 -0.25(-2.81%)
Oct 05, 2007 8.150 8.930 8.050 8.900 135,800 +0.90(+11.25%)
Oct 04, 2007 8.070 8.180 7.850 8.000 73,600 -0.11(-1.36%)
Oct 03, 2007 8.600 8.750 8.110 8.110 127,500 -0.69(-7.84%)
Oct 02, 2007 8.070 8.800 8.000 8.800 185,700 +0.80(+10.00%)
Oct 01, 2007 7.650 8.100 7.520 8.000 158,600 +0.35(+4.58%)
Sep 28, 2007 7.940 7.970 7.550 7.650 89,700 -0.28(-3.53%)
Sep 27, 2007 7.640 8.000 7.640 7.930 85,600 +0.34(+4.48%)
Sep 26, 2007 7.650 7.650 7.450 7.590 28,200 +0.01(+0.13%)
Sep 25, 2007 7.610 7.700 7.460 7.580 62,200 -0.22(-2.82%)
Sep 24, 2007 8.000 8.020 7.750 7.800 60,700 -0.05(-0.64%)
Sep 21, 2007 8.150 8.450 7.640 7.850 170,200 -0.15(-1.88%)
Sep 20, 2007 8.320 8.480 7.700 8.000 103,000 -0.39(-4.65%)
Sep 19, 2007 8.000 8.400 7.750 8.390 252,300 +0.44(+5.53%)
Sep 18, 2007 7.290 7.980 7.050 7.950 107,300 +0.70(+9.66%)
Sep 17, 2007 7.320 7.350 7.210 7.250 49,900 -0.06(-0.82%)
Sep 14, 2007 7.040 7.360 6.930 7.310 42,100 +0.21(+2.96%)
Sep 13, 2007 7.400 7.400 7.100 7.100 39,000 -0.24(-3.27%)
Sep 12, 2007 7.340 7.470 7.252 7.340 53,200 -0.05(-0.68%)
Sep 11, 2007 7.210 7.420 7.100 7.390 28,400 +0.23(+3.21%)
Sep 10, 2007 7.430 7.430 6.900 7.160 77,500 -0.07(-0.97%)
Sep 07, 2007 7.460 7.460 7.000 7.230 59,600 -0.32(-4.24%)
Sep 06, 2007 7.650 7.650 7.380 7.550 40,100 -0.05(-0.66%)
Sep 05, 2007 7.550 7.760 7.390 7.600 88,600 +0.07(+0.93%)
Sep 04, 2007 7.540 7.560 7.370 7.530 71,700 -0.01(-0.13%)
Aug 31, 2007 7.720 7.800 7.350 7.540 114,500 -0.06(-0.79%)
Aug 30, 2007 7.780 7.780 7.510 7.600 62,300 -0.20(-2.56%)
Aug 29, 2007 7.420 7.800 7.200 7.800 75,700 +0.53(+7.29%)
Aug 28, 2007 7.530 7.530 7.120 7.270 66,700 -0.26(-3.45%)
Aug 27, 2007 7.600 7.650 7.160 7.530 58,800 +0.07(+0.94%)
Aug 24, 2007 7.300 7.570 7.110 7.460 73,800 +0.12(+1.63%)
Aug 23, 2007 7.730 7.810 7.260 7.340 46,000 -0.38(-4.92%)
Aug 22, 2007 7.610 7.850 7.400 7.720 96,100 +0.02(+0.26%)
Aug 21, 2007 7.780 7.830 7.500 7.700 78,100 -0.08(-1.03%)
Aug 20, 2007 7.600 7.800 7.390 7.780 97,500 +0.19(+2.50%)
Aug 17, 2007 7.350 7.600 6.960 7.590 161,600 +0.34(+4.69%)
Aug 16, 2007 6.930 7.270 6.800 7.250 149,700 +0.45(+6.62%)
Aug 15, 2007 7.050 7.230 6.760 6.800 95,300 -0.20(-2.86%)
Aug 14, 2007 6.950 7.070 6.810 7.000 91,900 +0.07(+1.01%)
Aug 13, 2007 7.110 7.130 6.680 6.930 115,600 -0.07(-1.00%)
Aug 10, 2007 6.100 7.000 5.820 7.000 240,500 +0.77(+12.36%)
Aug 09, 2007 5.740 6.360 5.600 6.230 109,100 -0.17(-2.66%)
Aug 08, 2007 5.360 6.450 5.320 6.400 184,400 +1.18(+22.61%)
Aug 07, 2007 5.380 5.500 5.160 5.220 78,900 -0.26(-4.74%)
Aug 06, 2007 4.750 5.500 4.750 5.480 143,500 +0.58(+11.84%)
Aug 03, 2007 5.000 5.220 4.840 4.900 79,100 -0.32(-6.13%)
Aug 02, 2007 5.290 5.400 5.180 5.220 72,300 -0.03(-0.57%)
Aug 01, 2007 5.020 5.300 4.900 5.250 76,500 +0.20(+3.96%)
Jul 31, 2007 5.480 5.520 4.960 5.050 136,700 -0.31(-5.78%)
Jul 30, 2007 4.860 5.390 4.750 5.360 83,600 +0.42(+8.50%)
Jul 27, 2007 4.970 5.200 4.800 4.940 113,700 -0.06(-1.20%)
Jul 26, 2007 5.180 5.350 4.970 5.000 90,300 -0.32(-6.02%)
Jul 25, 2007 5.510 5.680 5.060 5.320 100,800 -0.17(-3.10%)
Jul 24, 2007 6.020 6.020 5.300 5.490 150,200 -0.64(-10.44%)
Jul 23, 2007 6.200 6.200 5.930 6.130 112,700 -0.08(-1.29%)
Jul 20, 2007 6.570 6.710 6.120 6.210 140,600 -0.37(-5.62%)
Jul 19, 2007 6.450 6.600 6.310 6.580 61,600 +0.19(+2.97%)
Jul 18, 2007 6.500 6.670 6.230 6.390 71,100 -0.14(-2.14%)
Jul 17, 2007 6.910 6.910 6.500 6.530 52,800 -0.38(-5.50%)
Jul 16, 2007 7.000 7.200 6.600 6.910 118,700 -0.24(-3.36%)
Jul 13, 2007 7.140 7.230 6.890 7.150 95,800 -0.02(-0.28%)
Jul 12, 2007 7.190 7.230 6.920 7.170 63,700 +0.11(+1.56%)
Jul 11, 2007 6.960 7.090 6.870 7.060 53,400 +0.21(+3.07%)
Jul 10, 2007 7.200 7.290 6.660 6.850 118,900 -0.44(-6.04%)
Jul 09, 2007 7.450 7.450 7.170 7.290 66,800 -0.13(-1.75%)
Jul 06, 2007 7.190 7.500 7.060 7.420 24,200 +0.24(+3.34%)
Jul 05, 2007 7.510 7.510 7.100 7.180 50,600 -0.34(-4.52%)
Jul 03, 2007 7.440 7.600 7.300 7.520 66,400 +0.18(+2.45%)
Jul 02, 2007 7.180 7.470 6.940 7.340 259,200 +0.30(+4.26%)
Jun 29, 2007 7.430 7.710 7.000 7.040 121,300 -0.29(-3.96%)
Jun 28, 2007 7.120 7.820 7.080 7.330 196,500 +0.20(+2.81%)
Jun 27, 2007 5.990 7.190 5.880 7.130 218,300 +1.03(+16.89%)
Jun 26, 2007 6.430 6.460 6.070 6.100 170,900 -0.21(-3.33%)
Jun 25, 2007 6.760 6.860 6.200 6.310 259,200 -0.45(-6.66%)
Jun 22, 2007 7.070 7.110 6.700 6.760 1,581,100 -0.24(-3.43%)
Jun 21, 2007 7.280 7.280 6.950 7.000 78,800 -0.21(-2.91%)
Jun 20, 2007 7.500 7.500 7.210 7.210 65,800 -0.09(-1.23%)
Jun 19, 2007 6.820 7.390 6.820 7.300 66,700 +0.55(+8.15%)
Jun 18, 2007 6.800 6.900 6.750 6.750 51,800 -0.05(-0.74%)
Jun 15, 2007 6.780 6.990 6.700 6.800 30,400 +0.03(+0.44%)
Jun 14, 2007 6.930 6.960 6.520 6.770 88,500 -0.07(-1.02%)
Jun 13, 2007 7.250 7.330 6.670 6.840 85,100 -0.41(-5.66%)
Jun 12, 2007 7.860 8.000 7.250 7.250 79,800 -0.54(-6.93%)
Jun 11, 2007 7.900 8.010 7.770 7.790 54,700 -0.07(-0.89%)
Jun 08, 2007 7.900 7.900 7.760 7.860 25,400 -0.02(-0.25%)
Jun 07, 2007 7.850 7.900 7.840 7.880 14,100 +0.06(+0.77%)
Jun 06, 2007 7.950 7.990 7.760 7.820 23,900 -0.13(-1.64%)
Jun 05, 2007 7.970 8.000 7.750 7.950 47,100 -0.05(-0.62%)
Jun 04, 2007 7.970 8.000 7.890 8.000 49,100 +0.10(+1.27%)
Jun 01, 2007 7.750 7.900 7.750 7.900 32,400 +0.15(+1.94%)
May 31, 2007 7.990 7.990 7.700 7.750 30,400 -0.15(-1.90%)
May 30, 2007 7.970 7.970 7.900 7.900 21,200 -0.05(-0.63%)
May 29, 2007 7.950 8.000 7.910 7.950 46,900 +0.05(+0.63%)
May 25, 2007 7.790 7.900 7.610 7.900 78,800 +0.12(+1.54%)
May 24, 2007 7.510 7.800 7.501 7.780 38,900 +0.18(+2.37%)
May 23, 2007 7.580 7.680 7.530 7.600 78,800 -0.04(-0.52%)
May 22, 2007 7.540 7.660 7.530 7.640 13,500 +0.03(+0.39%)
May 21, 2007 7.610 7.640 7.550 7.610 15,400 -0.02(-0.26%)
May 18, 2007 7.750 7.750 7.600 7.630 21,000 -0.12(-1.55%)
May 17, 2007 7.720 7.780 7.710 7.750 35,300 -0.04(-0.51%)
May 16, 2007 7.750 7.790 7.670 7.790 10,400 -0.01(-0.13%)
May 15, 2007 7.750 7.800 7.680 7.800 21,600 +0.05(+0.65%)
May 14, 2007 7.610 7.750 7.600 7.750 22,900 +0.01(+0.13%)
May 11, 2007 7.720 7.740 7.550 7.740 19,900 +0.08(+1.04%)
May 10, 2007 7.750 7.750 7.620 7.660 20,900 -0.09(-1.16%)
May 09, 2007 7.730 7.750 7.660 7.750 12,600 +0.02(+0.26%)
May 08, 2007 7.730 7.750 7.680 7.730 22,800 +0.03(+0.39%)
May 07, 2007 7.710 7.750 7.680 7.700 23,300 -0.05(-0.65%)
May 04, 2007 7.740 7.780 7.660 7.750 16,700 +0.06(+0.78%)
May 03, 2007 7.790 7.790 7.660 7.690 15,400 -0.06(-0.77%)
May 02, 2007 7.680 7.800 7.650 7.750 47,300 +0.11(+1.44%)
May 01, 2007 7.670 7.670 7.560 7.640 16,800 -0.02(-0.26%)
Apr 30, 2007 7.690 7.690 7.580 7.660 39,600 -0.01(-0.13%)
Apr 27, 2007 7.600 7.690 7.560 7.670 26,100 +0.07(+0.92%)
Apr 26, 2007 7.690 7.700 7.600 7.600 10,600 -0.09(-1.17%)
Apr 25, 2007 7.570 7.690 7.494 7.690 22,100 +0.13(+1.72%)
Apr 24, 2007 7.590 7.690 7.480 7.560 22,700 -0.03(-0.40%)
Apr 23, 2007 7.520 7.710 7.520 7.590 21,600 -0.02(-0.26%)
Apr 20, 2007 7.600 7.680 7.560 7.610 17,300 -0.01(-0.13%)
Apr 19, 2007 7.650 7.720 7.600 7.620 22,000 -0.07(-0.91%)
Apr 18, 2007 7.770 7.790 7.660 7.690 30,000 -0.09(-1.16%)
Apr 17, 2007 7.790 7.790 7.720 7.780 14,800 +0.00(+0.00%)
Apr 16, 2007 7.700 7.840 7.680 7.780 23,700 -0.01(-0.13%)
Apr 13, 2007 7.480 7.800 7.440 7.790 53,700 +0.31(+4.14%)
Apr 12, 2007 7.300 7.500 7.300 7.480 36,100 +0.18(+2.47%)
Apr 11, 2007 7.300 7.300 7.020 7.300 10,300 +0.00(+0.00%)
Apr 10, 2007 7.300 7.410 7.260 7.300 29,500 +0.03(+0.41%)
Apr 09, 2007 7.300 7.360 7.160 7.270 26,200 -0.03(-0.41%)
Apr 05, 2007 7.370 7.370 7.240 7.300 10,600 +0.00(+0.00%)
Apr 04, 2007 7.350 7.400 7.120 7.300 17,400 -0.06(-0.82%)
Apr 03, 2007 7.390 7.470 7.280 7.360 22,100 -0.01(-0.14%)
Apr 02, 2007 7.350 7.380 7.270 7.370 15,000 +0.06(+0.82%)
Mar 30, 2007 7.140 7.400 7.110 7.310 26,000 +0.19(+2.67%)
Mar 29, 2007 7.250 7.260 7.060 7.120 21,300 -0.08(-1.11%)
Mar 28, 2007 7.490 7.500 7.200 7.200 12,800 -0.19(-2.57%)
Mar 27, 2007 7.550 7.570 7.290 7.390 15,000 -0.16(-2.12%)
Mar 26, 2007 7.520 7.550 7.430 7.550 13,000 +0.06(+0.80%)
Mar 23, 2007 7.400 7.730 7.400 7.490 14,600 +0.13(+1.77%)
Mar 22, 2007 7.340 7.400 7.190 7.360 16,900 -0.02(-0.27%)
Mar 21, 2007 7.750 7.776 7.000 7.380 25,000 -0.33(-4.28%)
Mar 20, 2007 7.550 8.230 7.360 7.710 161,600 +0.11(+1.45%)
Mar 19, 2007 7.180 7.600 7.180 7.600 61,900 +0.45(+6.29%)
Mar 16, 2007 7.150 7.200 6.900 7.150 33,800 +0.00(+0.00%)
Mar 15, 2007 7.150 7.150 7.050 7.150 18,100 +0.00(+0.00%)
Mar 14, 2007 7.070 7.150 6.860 7.150 42,000 +0.15(+2.14%)
Mar 13, 2007 7.020 7.100 6.920 7.000 17,000 -0.02(-0.28%)
Mar 12, 2007 7.000 7.050 6.970 7.020 23,900 +0.02(+0.29%)
Mar 09, 2007 6.900 7.000 6.870 7.000 14,400 +0.12(+1.74%)
Mar 08, 2007 6.840 6.910 6.840 6.880 13,500 -0.01(-0.15%)
Mar 07, 2007 6.900 6.900 6.800 6.890 18,000 +0.02(+0.29%)
Mar 06, 2007 6.900 6.990 6.810 6.870 9,600 -0.03(-0.43%)
Mar 05, 2007 6.970 7.040 6.890 6.900 11,100 -0.04(-0.58%)
Mar 02, 2007 6.950 6.970 6.880 6.940 18,700 +0.02(+0.29%)
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.