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

Home Bancshares Inc (NQ: HOMB )

N/A UNCHANGED
Last Price Updated: 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 27, 2009 3.148 3.254 3.102 3.129 422,305 -0.05(-1.51%)
Feb 26, 2009 3.201 3.362 3.124 3.177 650,210 -0.01(-0.27%)
Feb 25, 2009 3.177 3.274 3.035 3.185 487,147 +0.00(+0.05%)
Feb 24, 2009 3.064 3.208 3.013 3.184 540,732 +0.15(+4.78%)
Feb 23, 2009 3.170 3.249 2.994 3.038 857,804 -0.11(-3.58%)
Feb 20, 2009 3.177 3.201 3.069 3.151 979,079 -0.06(-1.92%)
Feb 19, 2009 3.334 3.387 3.192 3.213 604,621 -0.08(-2.29%)
Feb 18, 2009 3.462 3.517 3.274 3.288 511,647 -0.14(-4.14%)
Feb 17, 2009 3.456 3.524 3.428 3.430 382,757 -0.11(-3.23%)
Feb 13, 2009 3.645 3.692 3.498 3.544 588,462 -0.09(-2.40%)
Feb 12, 2009 3.426 3.652 3.413 3.632 1,048,999 +0.17(+4.99%)
Feb 11, 2009 3.433 3.536 3.433 3.459 518,186 +0.03(+0.90%)
Feb 10, 2009 3.664 3.681 3.426 3.428 378,306 -0.24(-6.53%)
Feb 09, 2009 3.652 3.733 3.603 3.668 179,877 -0.01(-0.23%)
Feb 06, 2009 3.608 3.762 3.591 3.676 367,369 +0.08(+2.09%)
Feb 05, 2009 3.526 3.652 3.479 3.601 425,328 +0.06(+1.79%)
Feb 04, 2009 3.551 3.707 3.471 3.538 420,907 -0.02(-0.67%)
Feb 03, 2009 3.719 3.719 3.526 3.562 451,705 -0.14(-3.74%)
Feb 02, 2009 3.500 3.710 3.500 3.700 532,011 +0.18(+5.10%)
Jan 30, 2009 3.618 3.676 3.488 3.521 339,355 -0.05(-1.53%)
Jan 29, 2009 3.787 3.789 3.574 3.575 327,570 -0.24(-6.32%)
Jan 28, 2009 3.763 3.881 3.714 3.816 398,232 +0.12(+3.19%)
Jan 27, 2009 3.534 3.756 3.510 3.698 369,147 +0.16(+4.44%)
Jan 26, 2009 3.596 3.695 3.495 3.541 505,213 -0.03(-0.91%)
Jan 23, 2009 3.505 3.608 3.495 3.574 420,392 +0.02(+0.67%)
Jan 22, 2009 3.753 3.787 3.483 3.550 777,720 -0.26(-6.82%)
Jan 21, 2009 3.457 3.881 3.428 3.809 1,022,043 +0.37(+10.90%)
Jan 20, 2009 3.642 3.719 3.432 3.435 948,743 -0.29(-7.67%)
Jan 16, 2009 3.756 3.830 3.546 3.721 502,763 -0.03(-0.73%)
Jan 15, 2009 3.693 3.888 3.507 3.748 849,435 +0.05(+1.48%)
Jan 14, 2009 3.703 3.837 3.635 3.693 596,533 -0.09(-2.31%)
Jan 13, 2009 3.895 3.922 3.690 3.780 1,028,412 -0.14(-3.66%)
Jan 12, 2009 3.933 4.008 3.762 3.924 583,262 -0.04(-1.04%)
Jan 09, 2009 4.223 4.223 3.688 3.965 2,006,410 -0.48(-10.81%)
Jan 08, 2009 4.410 4.519 4.399 4.446 294,549 +0.03(+0.78%)
Jan 07, 2009 4.487 4.540 4.393 4.411 494,031 -0.11(-2.38%)
Jan 06, 2009 4.531 4.594 4.446 4.519 393,887 +0.02(+0.46%)
Jan 05, 2009 4.531 4.531 4.387 4.499 483,901 -0.06(-1.24%)
Jan 02, 2009 4.615 4.615 4.471 4.555 432,885 -0.05(-1.15%)
Dec 31, 2008 4.509 4.617 4.480 4.608 1,632,261 +0.09(+1.93%)
Dec 30, 2008 4.399 4.531 4.283 4.521 912,365 +0.16(+3.73%)
Dec 29, 2008 4.358 4.358 4.234 4.358 731,148 +0.00(+0.00%)
Dec 26, 2008 4.269 4.358 4.257 4.358 228,812 +0.15(+3.62%)
Dec 24, 2008 4.300 4.300 4.199 4.206 311,223 -0.05(-1.28%)
Dec 23, 2008 4.415 4.415 4.254 4.261 345,502 -0.21(-4.67%)
Dec 22, 2008 4.444 4.594 4.346 4.470 341,302 -0.10(-2.21%)
Dec 19, 2008 4.617 4.617 4.481 4.570 999,485 +0.07(+1.48%)
Dec 18, 2008 4.440 4.557 4.440 4.504 409,140 -0.00(-0.08%)
Dec 17, 2008 4.384 4.521 4.374 4.507 499,184 +0.06(+1.38%)
Dec 16, 2008 4.353 4.456 4.331 4.446 546,703 +0.17(+4.04%)
Dec 15, 2008 4.449 4.454 4.148 4.273 244,778 -0.17(-3.88%)
Dec 12, 2008 4.136 4.446 4.105 4.446 244,550 +0.27(+6.43%)
Dec 11, 2008 4.381 4.446 4.177 4.177 449,752 -0.26(-5.93%)
Dec 10, 2008 4.398 4.488 4.295 4.440 182,076 +0.10(+2.32%)
Dec 09, 2008 4.425 4.538 4.321 4.340 435,926 -0.14(-3.09%)
Dec 08, 2008 4.599 4.599 4.391 4.478 549,241 -0.07(-1.62%)
Dec 05, 2008 4.346 4.552 4.283 4.552 643,379 +0.19(+4.39%)
Dec 04, 2008 4.548 4.608 4.285 4.360 672,897 -0.23(-5.06%)
Dec 03, 2008 4.446 4.617 4.362 4.593 846,487 +0.07(+1.63%)
Dec 02, 2008 4.500 4.615 4.345 4.519 1,956,060 +0.12(+2.64%)
Dec 01, 2008 4.396 4.659 4.394 4.403 1,176,596 -0.11(-2.54%)
Nov 28, 2008 4.531 4.582 4.393 4.517 216,904 -0.10(-2.11%)
Nov 26, 2008 4.285 4.617 4.204 4.615 646,134 +0.21(+4.86%)
Nov 25, 2008 4.275 4.437 4.189 4.401 1,809,957 +0.17(+4.00%)
Nov 24, 2008 4.189 4.275 4.088 4.232 762,590 +0.04(+1.06%)
Nov 21, 2008 4.030 4.187 3.869 4.187 947,719 +0.18(+4.61%)
Nov 20, 2008 3.933 4.157 3.880 4.003 769,117 -0.11(-2.70%)
Nov 19, 2008 4.223 4.336 4.098 4.114 550,230 -0.17(-3.95%)
Nov 18, 2008 4.179 4.293 4.078 4.283 533,649 +0.10(+2.50%)
Nov 17, 2008 4.121 4.319 4.092 4.179 390,974 -0.00(-0.08%)
Nov 14, 2008 4.399 4.594 4.157 4.182 429,276 -0.32(-7.03%)
Nov 13, 2008 4.333 4.529 4.092 4.499 708,906 +0.22(+5.03%)
Nov 12, 2008 4.317 4.434 4.259 4.283 447,483 -0.10(-2.26%)
Nov 11, 2008 4.405 4.493 4.271 4.382 413,298 -0.09(-1.95%)
Nov 10, 2008 4.557 4.557 4.393 4.470 463,537 -0.03(-0.65%)
Nov 07, 2008 4.483 4.529 4.264 4.499 477,456 +0.04(+0.96%)
Nov 06, 2008 4.326 4.615 4.304 4.456 420,737 +0.14(+3.33%)
Nov 05, 2008 4.398 4.550 4.309 4.312 320,751 -0.17(-3.70%)
Nov 04, 2008 4.613 4.617 4.427 4.478 380,979 -0.02(-0.38%)
Nov 03, 2008 4.570 4.613 4.471 4.495 418,579 +0.04(+0.96%)
Oct 31, 2008 4.446 4.567 4.287 4.452 745,512 -0.06(-1.44%)
Oct 30, 2008 4.582 4.659 4.321 4.517 1,131,475 -0.10(-2.11%)
Oct 29, 2008 4.516 4.779 4.250 4.615 9,410,795 +0.10(+2.23%)
Oct 28, 2008 4.239 4.658 4.239 4.514 1,884,140 +0.50(+12.53%)
Oct 27, 2008 4.273 4.273 3.986 4.011 343,484 -0.24(-5.75%)
Oct 24, 2008 3.977 4.355 3.977 4.256 185,392 -0.10(-2.32%)
Oct 23, 2008 4.328 4.507 4.104 4.357 224,279 +0.05(+1.23%)
Oct 22, 2008 4.382 4.635 4.285 4.304 576,911 -0.22(-4.88%)
Oct 21, 2008 4.369 4.611 4.326 4.524 703,654 +0.05(+1.07%)
Oct 20, 2008 4.322 4.488 4.283 4.476 296,023 +0.20(+4.68%)
Oct 17, 2008 4.526 4.658 4.243 4.276 439,663 -0.38(-8.22%)
Oct 16, 2008 4.546 4.700 4.222 4.659 314,633 +0.22(+5.05%)
Oct 15, 2008 4.567 4.615 4.182 4.435 276,770 -0.20(-4.32%)
Oct 14, 2008 4.719 4.719 4.367 4.635 337,238 -0.11(-2.38%)
Oct 13, 2008 4.446 4.748 4.329 4.748 411,795 +0.42(+9.81%)
Oct 10, 2008 3.762 4.324 3.729 4.324 593,158 +0.58(+15.64%)
Oct 09, 2008 4.499 4.499 3.739 3.739 554,201 -0.64(-14.57%)
Oct 08, 2008 4.276 4.473 4.275 4.377 296,848 +0.02(+0.39%)
Oct 07, 2008 4.601 4.613 4.360 4.360 228,730 -0.29(-6.22%)
Oct 06, 2008 4.280 4.702 4.275 4.649 487,136 +0.29(+6.63%)
Oct 03, 2008 4.452 4.617 4.307 4.360 151,956 +0.03(+0.75%)
Oct 02, 2008 4.394 4.420 4.299 4.328 140,739 -0.09(-2.09%)
Oct 01, 2008 4.480 4.522 4.420 4.420 83,423 -0.00(-0.08%)
Sep 30, 2008 4.558 4.617 4.295 4.423 457,057 -0.18(-3.90%)
Sep 29, 2008 4.685 4.797 4.531 4.603 382,687 -0.08(-1.68%)
Sep 26, 2008 4.682 4.743 4.541 4.682 229,765 -0.08(-1.76%)
Sep 25, 2008 4.659 4.788 4.659 4.765 182,164 +0.07(+1.42%)
Sep 24, 2008 4.788 4.788 4.671 4.699 136,557 -0.07(-1.43%)
Sep 23, 2008 4.779 4.788 4.563 4.767 151,547 +0.05(+1.05%)
Sep 22, 2008 5.087 5.128 4.521 4.717 392,916 -0.37(-7.26%)
Sep 19, 2008 5.984 5.984 4.888 5.087 1,929,332 -0.25(-4.74%)
Sep 18, 2008 4.617 5.340 4.471 5.340 1,311,726 +0.77(+16.75%)
Sep 17, 2008 4.738 4.782 4.403 4.574 318,575 -0.22(-4.50%)
Sep 16, 2008 4.345 4.789 4.281 4.789 530,976 +0.43(+9.80%)
Sep 15, 2008 4.389 4.693 4.333 4.362 350,602 -0.33(-7.07%)
Sep 12, 2008 4.700 4.702 4.475 4.693 322,008 -0.01(-0.18%)
Sep 11, 2008 4.579 4.702 4.536 4.702 278,091 +0.12(+2.57%)
Sep 10, 2008 4.680 4.680 4.375 4.584 302,614 -0.01(-0.15%)
Sep 09, 2008 4.288 4.632 4.288 4.591 976,383 +0.08(+1.74%)
Sep 08, 2008 4.446 4.531 4.321 4.512 514,162 +0.14(+3.21%)
Sep 05, 2008 4.186 4.387 4.122 4.372 148,394 +0.15(+3.44%)
Sep 04, 2008 4.242 4.273 4.151 4.227 187,521 -0.06(-1.47%)
Sep 03, 2008 4.227 4.350 4.085 4.290 321,072 +0.05(+1.17%)
Sep 02, 2008 4.192 4.263 4.086 4.240 443,810 +0.13(+3.20%)
Aug 29, 2008 4.104 4.160 4.011 4.109 447,161 -0.03(-0.66%)
Aug 28, 2008 3.986 4.158 3.967 4.136 217,980 +0.19(+4.81%)
Aug 27, 2008 3.910 4.182 3.910 3.946 298,854 +0.04(+1.05%)
Aug 26, 2008 3.986 4.015 3.791 3.905 273,717 -0.09(-2.14%)
Aug 25, 2008 4.139 4.139 3.987 3.991 261,493 -0.18(-4.42%)
Aug 22, 2008 4.124 4.235 4.051 4.175 205,786 +0.11(+2.82%)
Aug 21, 2008 4.057 4.187 4.032 4.061 161,945 -0.06(-1.37%)
Aug 20, 2008 4.081 4.155 4.022 4.117 231,876 +0.03(+0.67%)
Aug 19, 2008 4.196 4.196 4.073 4.090 215,693 -0.14(-3.35%)
Aug 18, 2008 4.288 4.288 4.156 4.232 150,517 -0.06(-1.36%)
Aug 15, 2008 4.343 4.446 4.133 4.290 445,886 +0.01(+0.24%)
Aug 14, 2008 4.230 4.281 4.126 4.280 209,301 +0.01(+0.32%)
Aug 13, 2008 4.177 4.295 4.126 4.266 558,587 +0.04(+1.05%)
Aug 12, 2008 4.247 4.266 3.991 4.222 141,370 -0.06(-1.32%)
Aug 11, 2008 3.986 4.355 3.931 4.278 369,481 +0.18(+4.33%)
Aug 08, 2008 3.926 4.183 3.879 4.100 338,237 +0.16(+4.10%)
Aug 07, 2008 4.064 4.108 3.914 3.939 277,890 -0.18(-4.31%)
Aug 06, 2008 4.132 4.191 4.085 4.116 329,129 -0.04(-0.99%)
Aug 05, 2008 4.089 4.161 3.986 4.157 279,482 +0.12(+2.94%)
Aug 04, 2008 4.053 4.116 3.958 4.039 388,990 -0.16(-3.81%)
Aug 01, 2008 4.146 4.216 4.021 4.199 269,066 +0.07(+1.65%)
Jul 31, 2008 4.200 4.262 4.123 4.131 306,971 -0.14(-3.37%)
Jul 30, 2008 4.273 4.325 4.172 4.275 243,188 +0.01(+0.22%)
Jul 29, 2008 4.265 4.275 4.116 4.265 369,756 +0.28(+7.07%)
Jul 28, 2008 4.298 4.298 3.964 3.983 755,790 -0.09(-2.10%)
Jul 25, 2008 4.042 4.322 4.042 4.069 445,061 +0.05(+1.26%)
Jul 24, 2008 4.069 4.085 3.896 4.018 394,157 -0.01(-0.20%)
Jul 23, 2008 4.021 4.085 3.850 4.026 545,125 -0.00(-0.12%)
Jul 22, 2008 3.812 4.032 3.559 4.031 456,645 +0.21(+5.38%)
Jul 21, 2008 3.839 3.839 3.736 3.825 457,131 -0.01(-0.33%)
Jul 18, 2008 3.781 3.839 3.752 3.838 500,045 +0.08(+2.02%)
Jul 17, 2008 3.720 3.800 3.500 3.762 248,437 +0.06(+1.76%)
Jul 16, 2008 3.485 3.697 3.404 3.697 268,637 +0.26(+7.60%)
Jul 15, 2008 3.447 3.578 3.339 3.435 387,032 -0.06(-1.59%)
Jul 14, 2008 3.600 3.640 3.428 3.491 266,742 -0.07(-2.00%)
Jul 11, 2008 3.485 3.583 3.382 3.562 337,808 +0.04(+1.12%)
Jul 10, 2008 3.432 3.584 3.369 3.523 304,280 +0.09(+2.68%)
Jul 09, 2008 3.561 3.561 3.382 3.431 308,765 -0.16(-4.54%)
Jul 08, 2008 3.424 3.595 3.247 3.594 1,460,412 +0.18(+5.39%)
Jul 07, 2008 3.372 3.461 3.287 3.410 330,178 +0.05(+1.60%)
Jul 04, 2008 3.439 3.518 3.211 3.356 266,571 +0.00(+0.00%)
Jul 03, 2008 3.439 3.518 3.211 3.356 266,571 -0.09(-2.53%)
Jul 02, 2008 3.515 3.720 3.405 3.443 399,942 -0.07(-1.98%)
Jul 01, 2008 3.559 3.595 3.461 3.513 462,267 -0.05(-1.29%)
Jun 30, 2008 3.777 3.950 3.559 3.559 940,969 -0.28(-7.30%)
Jun 27, 2008 3.510 3.876 3.510 3.839 3,338,207 +0.31(+8.89%)
Jun 26, 2008 3.554 3.646 3.483 3.526 173,638 -0.08(-2.20%)
Jun 25, 2008 3.526 3.682 3.526 3.605 109,337 +0.08(+2.34%)
Jun 24, 2008 3.523 3.606 3.523 3.523 137,047 +0.00(+0.14%)
Jun 23, 2008 3.584 3.672 3.515 3.518 172,791 -0.04(-1.07%)
Jun 20, 2008 3.622 3.679 3.526 3.556 462,525 -0.09(-2.52%)
Jun 19, 2008 3.578 3.682 3.523 3.648 186,113 +0.07(+1.95%)
Jun 18, 2008 3.627 3.701 3.576 3.578 143,464 -0.07(-1.87%)
Jun 17, 2008 3.796 3.796 3.630 3.646 72,683 -0.15(-4.04%)
Jun 16, 2008 3.640 3.800 3.640 3.800 148,012 +0.14(+3.72%)
Jun 13, 2008 3.679 3.681 3.578 3.663 69,771 +0.05(+1.40%)
Jun 12, 2008 3.624 3.713 3.610 3.613 91,815 +0.03(+0.80%)
Jun 11, 2008 3.589 3.629 3.565 3.584 157,487 -0.02(-0.48%)
Jun 10, 2008 3.621 3.660 3.561 3.602 134,103 +0.03(+0.71%)
Jun 09, 2008 3.638 3.708 3.548 3.576 305,108 -0.05(-1.27%)
Jun 06, 2008 3.760 3.760 3.600 3.622 230,094 -0.15(-3.91%)
Jun 05, 2008 3.747 3.776 3.651 3.770 310,167 +0.03(+0.89%)
Jun 04, 2008 3.599 3.766 3.595 3.736 468,633 +0.12(+3.33%)
Jun 03, 2008 3.641 3.681 3.553 3.616 274,726 -0.02(-0.48%)
Jun 02, 2008 3.651 3.709 3.605 3.633 404,219 -0.01(-0.22%)
May 30, 2008 3.716 3.716 3.637 3.641 368,840 -0.07(-1.79%)
May 29, 2008 3.703 3.765 3.643 3.708 338,471 +0.01(+0.21%)
May 28, 2008 3.766 3.766 3.641 3.700 317,640 -0.05(-1.23%)
May 27, 2008 3.667 3.757 3.640 3.746 198,777 +0.09(+2.47%)
May 26, 2008 3.651 3.746 3.621 3.656 279,514 +0.00(+0.00%)
May 23, 2008 3.651 3.746 3.621 3.656 279,514 -0.02(-0.47%)
May 22, 2008 3.646 3.713 3.578 3.673 212,831 +0.04(+1.22%)
May 21, 2008 3.656 3.676 3.575 3.629 268,649 -0.02(-0.48%)
May 20, 2008 3.673 3.733 3.629 3.646 419,214 -0.04(-1.20%)
May 19, 2008 3.771 3.789 3.681 3.690 577,402 -0.07(-1.98%)
May 16, 2008 3.808 3.808 3.719 3.765 461,976 -0.02(-0.54%)
May 15, 2008 3.739 3.827 3.727 3.785 301,274 +0.04(+1.06%)
May 14, 2008 3.815 3.838 3.720 3.746 224,693 -0.06(-1.70%)
May 13, 2008 3.838 3.839 3.792 3.811 337,940 -0.02(-0.62%)
May 12, 2008 3.771 3.838 3.695 3.834 295,260 +0.11(+2.89%)
May 09, 2008 3.678 3.743 3.651 3.727 157,139 +0.03(+0.68%)
May 08, 2008 3.752 3.768 3.654 3.701 273,930 -0.03(-0.93%)
May 07, 2008 3.827 3.838 3.724 3.736 754,931 -0.08(-2.03%)
May 06, 2008 3.820 3.839 3.782 3.814 465,216 +0.01(+0.33%)
May 05, 2008 3.785 3.836 3.785 3.801 570,599 +0.06(+1.69%)
May 02, 2008 3.793 3.800 3.701 3.738 260,236 -0.01(-0.30%)
May 01, 2008 3.682 3.800 3.646 3.749 359,978 +0.07(+1.94%)
Apr 30, 2008 3.608 3.711 3.551 3.678 427,103 +0.08(+2.33%)
Apr 29, 2008 3.697 3.724 3.562 3.594 163,803 -0.09(-2.58%)
Apr 28, 2008 3.572 3.765 3.572 3.689 527,326 +0.12(+3.42%)
Apr 25, 2008 3.540 3.595 3.448 3.567 345,672 +0.05(+1.40%)
Apr 24, 2008 3.472 3.556 3.447 3.518 417,009 +0.05(+1.55%)
Apr 23, 2008 3.497 3.523 3.435 3.464 256,269 -0.02(-0.59%)
Apr 22, 2008 3.529 3.529 3.386 3.485 485,890 -0.07(-1.92%)
Apr 21, 2008 3.480 3.559 3.375 3.553 812,967 +0.11(+3.22%)
Apr 18, 2008 3.462 3.553 3.374 3.442 453,354 +0.04(+1.07%)
Apr 17, 2008 3.445 3.553 3.402 3.405 324,133 -0.08(-2.23%)
Apr 16, 2008 3.428 3.570 3.428 3.483 240,977 +0.07(+1.99%)
Apr 15, 2008 3.434 3.434 3.343 3.415 125,987 +0.10(+2.91%)
Apr 14, 2008 3.383 3.434 3.310 3.318 145,511 -0.06(-1.73%)
Apr 11, 2008 3.413 3.439 3.377 3.377 112,760 -0.07(-2.07%)
Apr 10, 2008 3.500 3.527 3.404 3.448 166,696 -0.05(-1.31%)
Apr 09, 2008 3.447 3.559 3.442 3.494 312,169 +0.09(+2.51%)
Apr 08, 2008 3.500 3.502 3.353 3.409 225,003 -0.11(-3.19%)
Apr 07, 2008 3.526 3.599 3.375 3.521 282,028 +0.01(+0.36%)
Apr 04, 2008 3.434 3.594 3.331 3.508 263,912 +0.09(+2.69%)
Apr 03, 2008 3.429 3.559 3.404 3.416 289,197 -0.14(-4.05%)
Apr 02, 2008 3.485 3.562 3.420 3.561 411,407 +0.06(+1.58%)
Apr 01, 2008 3.366 3.529 3.246 3.505 1,022,343 +0.20(+6.09%)
Mar 31, 2008 3.345 3.464 3.304 3.304 887,368 -0.04(-1.28%)
Mar 28, 2008 3.404 3.410 3.347 3.347 149,345 -0.04(-1.08%)
Mar 27, 2008 3.443 3.458 3.333 3.383 248,102 -0.04(-1.25%)
Mar 26, 2008 3.309 3.466 3.309 3.426 1,415,597 +0.09(+2.85%)
Mar 25, 2008 3.345 3.355 3.325 3.331 210,008 -0.04(-1.17%)
Mar 24, 2008 3.296 3.424 3.284 3.371 181,944 +0.04(+1.24%)
Mar 21, 2008 3.348 3.353 3.223 3.329 1,090,099 +0.00(+0.00%)
Mar 20, 2008 3.348 3.353 3.223 3.329 1,090,099 +0.07(+2.04%)
Mar 19, 2008 3.301 3.317 3.238 3.263 287,049 -0.02(-0.67%)
Mar 18, 2008 3.255 3.317 3.184 3.285 189,890 +0.10(+3.08%)
Mar 17, 2008 3.092 3.290 3.092 3.187 187,603 +0.02(+0.60%)
Mar 14, 2008 3.244 3.244 3.128 3.168 218,244 -0.06(-1.72%)
Mar 13, 2008 3.155 3.246 3.144 3.223 154,114 +0.01(+0.39%)
Mar 12, 2008 3.212 3.284 3.181 3.211 156,906 -0.00(-0.10%)
Mar 11, 2008 3.217 3.219 3.113 3.214 201,771 +0.05(+1.70%)
Mar 10, 2008 3.181 3.222 3.141 3.160 191,905 -0.01(-0.30%)
Mar 07, 2008 3.089 3.228 3.089 3.170 191,886 +0.08(+2.56%)
Mar 06, 2008 3.166 3.217 3.090 3.090 111,099 -0.09(-2.74%)
Mar 05, 2008 3.170 3.263 3.160 3.177 238,937 +0.03(+0.96%)
Mar 04, 2008 3.114 3.179 3.114 3.147 167,549 -0.01(-0.20%)
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.