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

Renasant Corp (NQ: RNST )

26.06 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2023 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 (%)
Apr 30, 2009 9.594 9.839 9.355 9.355 117,003 -0.25(-2.56%)
Apr 29, 2009 9.063 9.620 8.844 9.600 67,979 +0.60(+6.71%)
Apr 28, 2009 8.917 9.222 8.439 8.997 97,068 +0.02(+0.22%)
Apr 27, 2009 8.957 9.242 8.758 8.977 142,288 -0.16(-1.74%)
Apr 24, 2009 8.897 9.355 8.797 9.136 102,458 +0.31(+3.53%)
Apr 23, 2009 8.691 8.904 8.459 8.824 87,863 +0.17(+1.92%)
Apr 22, 2009 8.751 9.109 7.962 8.658 274,174 -0.13(-1.51%)
Apr 21, 2009 8.293 8.924 7.690 8.791 222,323 +0.48(+5.83%)
Apr 20, 2009 9.235 9.408 8.287 8.307 114,268 -1.15(-12.14%)
Apr 17, 2009 9.514 9.620 9.368 9.454 113,354 -0.03(-0.28%)
Apr 16, 2009 9.235 9.620 8.824 9.481 85,252 +0.35(+3.78%)
Apr 15, 2009 8.725 9.169 8.671 9.136 126,007 +0.44(+5.03%)
Apr 14, 2009 9.415 9.620 8.678 8.698 105,875 -0.92(-9.59%)
Apr 13, 2009 9.275 9.620 9.103 9.620 143,514 +0.18(+1.90%)
Apr 09, 2009 9.129 9.521 9.023 9.441 136,445 +0.57(+6.43%)
Apr 08, 2009 8.731 9.182 8.293 8.870 106,594 +0.19(+2.22%)
Apr 07, 2009 8.884 9.361 8.671 8.678 68,145 -0.49(-5.35%)
Apr 06, 2009 9.428 9.620 8.837 9.169 126,919 -0.44(-4.56%)
Apr 03, 2009 9.308 9.620 9.202 9.607 82,704 +0.20(+2.12%)
Apr 02, 2009 8.943 9.587 8.924 9.408 123,633 +0.67(+7.67%)
Apr 01, 2009 8.366 8.791 8.035 8.738 155,272 +0.40(+4.86%)
Mar 31, 2009 8.532 8.539 8.260 8.333 127,398 -0.05(-0.63%)
Mar 30, 2009 8.499 8.665 8.293 8.386 80,064 -1.21(-12.59%)
Mar 26, 2009 9.355 9.594 8.924 9.594 114,183 +0.42(+4.63%)
Mar 25, 2009 9.156 9.295 8.360 9.169 100,521 +0.40(+4.54%)
Mar 24, 2009 9.149 9.507 8.671 8.771 89,892 -0.56(-6.04%)
Mar 23, 2009 8.904 9.335 8.585 9.335 112,537 +0.99(+11.84%)
Mar 20, 2009 8.552 8.817 8.320 8.346 139,602 -0.11(-1.26%)
Mar 19, 2009 8.970 9.123 8.386 8.452 92,953 -0.46(-5.14%)
Mar 18, 2009 8.227 8.950 7.962 8.910 181,317 +0.62(+7.44%)
Mar 17, 2009 7.643 8.313 7.563 8.293 93,488 +0.64(+8.32%)
Mar 16, 2009 7.908 8.094 7.603 7.656 75,582 -0.14(-1.79%)
Mar 13, 2009 8.227 8.227 7.610 7.796 88,241 -0.40(-4.94%)
Mar 12, 2009 6.860 8.293 6.807 8.200 176,617 +1.33(+19.42%)
Mar 11, 2009 6.595 7.059 5.986 6.867 123,140 +0.31(+4.65%)
Mar 10, 2009 5.626 6.588 5.474 6.562 257,852 +1.07(+19.59%)
Mar 09, 2009 5.520 5.951 5.474 5.487 171,600 -0.11(-2.01%)
Mar 06, 2009 5.507 5.613 5.175 5.600 158,667 +0.17(+3.18%)
Mar 05, 2009 6.018 6.018 5.401 5.427 195,033 -0.74(-11.95%)
Mar 04, 2009 6.449 6.615 5.971 6.164 112,243 -0.54(-8.02%)
Mar 02, 2009 7.013 7.132 6.661 6.701 90,897 -0.44(-6.22%)
Feb 27, 2009 7.152 7.351 6.933 7.145 89,176 -0.13(-1.73%)
Feb 26, 2009 7.457 7.663 7.059 7.272 55,587 -0.09(-1.17%)
Feb 25, 2009 7.139 7.563 6.933 7.358 80,966 +0.13(+1.84%)
Feb 24, 2009 7.019 7.272 6.933 7.225 176,712 +0.25(+3.62%)
Feb 23, 2009 7.298 7.431 6.933 6.973 112,050 -0.32(-4.37%)
Feb 20, 2009 7.139 7.371 6.641 7.291 179,853 -0.07(-0.99%)
Feb 19, 2009 7.563 7.670 7.245 7.364 132,600 -0.10(-1.33%)
Feb 18, 2009 7.550 7.670 7.464 7.464 97,803 -0.12(-1.57%)
Feb 17, 2009 7.676 7.975 7.557 7.583 113,183 -0.33(-4.19%)
Feb 13, 2009 8.021 8.141 7.736 7.915 85,483 -0.12(-1.49%)
Feb 12, 2009 7.656 8.240 7.643 8.035 79,724 -0.07(-0.82%)
Feb 11, 2009 8.107 8.439 7.816 8.101 51,113 +0.19(+2.35%)
Feb 10, 2009 8.579 8.804 7.915 7.915 111,451 -0.76(-8.79%)
Feb 09, 2009 8.625 8.811 8.353 8.678 43,396 +0.05(+0.62%)
Feb 06, 2009 8.035 8.963 7.962 8.625 118,558 +0.60(+7.53%)
Feb 05, 2009 7.809 8.273 7.756 8.021 94,923 +0.10(+1.26%)
Feb 04, 2009 8.021 8.227 7.908 7.922 67,283 -0.12(-1.49%)
Feb 03, 2009 8.406 8.539 7.862 8.041 84,642 -0.29(-3.50%)
Feb 02, 2009 7.942 8.386 7.603 8.333 87,798 +0.30(+3.72%)
Jan 30, 2009 8.346 8.752 7.962 8.035 73,095 -0.24(-2.89%)
Jan 29, 2009 8.459 8.811 8.273 8.273 133,536 -0.29(-3.33%)
Jan 28, 2009 8.234 8.725 8.234 8.559 98,810 +0.50(+6.26%)
Jan 27, 2009 7.690 8.287 7.676 8.054 74,138 +0.42(+5.47%)
Jan 26, 2009 8.273 8.486 7.603 7.636 101,540 -0.64(-7.77%)
Jan 23, 2009 8.287 8.970 7.338 8.280 72,358 -0.22(-2.58%)
Jan 22, 2009 8.492 9.043 8.154 8.499 183,364 -0.76(-8.24%)
Jan 21, 2009 7.968 9.401 7.630 9.262 258,747 +1.30(+16.33%)
Jan 20, 2009 8.857 8.857 7.842 7.962 215,322 -1.05(-11.70%)
Jan 16, 2009 9.129 9.189 8.764 9.016 100,703 -0.04(-0.44%)
Jan 15, 2009 9.580 9.905 8.857 9.056 93,224 -0.50(-5.27%)
Jan 14, 2009 9.985 10.65 9.507 9.560 86,433 -0.71(-6.91%)
Jan 13, 2009 9.892 10.45 9.892 10.27 66,930 +0.31(+3.13%)
Jan 12, 2009 10.16 10.32 9.952 9.959 75,745 -0.25(-2.47%)
Jan 09, 2009 10.72 10.72 10.12 10.21 111,477 -0.49(-4.59%)
Jan 08, 2009 10.34 10.70 10.31 10.70 89,168 +0.36(+3.46%)
Jan 07, 2009 10.86 10.91 10.16 10.34 96,897 -0.72(-6.53%)
Jan 06, 2009 10.81 11.35 10.78 11.07 114,892 +0.38(+3.60%)
Jan 05, 2009 11.16 11.16 10.56 10.68 76,779 -0.45(-4.05%)
Jan 02, 2009 11.52 11.52 11.00 11.13 108,265 -0.17(-1.47%)
Dec 31, 2008 11.04 11.42 10.82 11.30 268,556 +0.31(+2.78%)
Dec 30, 2008 10.77 11.01 10.59 10.99 109,738 +0.39(+3.69%)
Dec 29, 2008 10.62 10.77 10.28 10.60 72,706 -0.01(-0.13%)
Dec 26, 2008 10.20 10.73 10.20 10.62 33,096 +0.00(+0.00%)
Dec 24, 2008 10.60 10.72 10.32 10.62 63,474 +0.26(+2.50%)
Dec 23, 2008 10.44 10.63 10.11 10.36 181,270 +0.05(+0.52%)
Dec 22, 2008 10.54 10.73 9.998 10.30 148,683 -0.21(-2.02%)
Dec 19, 2008 10.91 10.91 10.32 10.52 360,455 -0.13(-1.25%)
Dec 18, 2008 10.62 10.83 10.36 10.65 154,476 +0.07(+0.63%)
Dec 17, 2008 10.68 10.89 10.43 10.58 270,445 -0.30(-2.74%)
Dec 16, 2008 11.15 11.51 10.62 10.88 334,116 -0.11(-0.97%)
Dec 15, 2008 12.01 12.08 10.88 10.99 342,083 -0.96(-8.05%)
Dec 12, 2008 11.15 12.08 11.15 11.95 146,726 +0.44(+3.80%)
Dec 11, 2008 12.00 12.60 11.48 11.51 83,968 -0.71(-5.81%)
Dec 10, 2008 12.57 12.69 12.03 12.22 108,010 -0.11(-0.86%)
Dec 09, 2008 12.96 13.17 12.23 12.33 181,370 -0.85(-6.44%)
Dec 08, 2008 13.10 13.26 12.70 13.18 156,153 +0.07(+0.56%)
Dec 05, 2008 12.18 13.16 11.65 13.10 171,491 +0.65(+5.22%)
Dec 04, 2008 12.51 13.13 12.13 12.45 123,316 -0.36(-2.80%)
Dec 03, 2008 12.00 13.14 11.82 12.81 112,651 +0.54(+4.43%)
Dec 02, 2008 11.52 12.54 11.25 12.27 147,648 +1.08(+9.67%)
Dec 01, 2008 12.41 12.96 11.05 11.19 134,952 -1.65(-12.87%)
Nov 28, 2008 13.05 13.17 12.31 12.84 88,662 -0.41(-3.10%)
Nov 26, 2008 12.78 13.26 12.61 13.25 119,835 +0.05(+0.35%)
Nov 25, 2008 12.84 13.22 12.27 13.20 230,976 +0.59(+4.68%)
Nov 24, 2008 11.99 12.71 11.29 12.61 183,397 +0.67(+5.61%)
Nov 21, 2008 11.60 12.19 10.07 11.94 221,701 +0.87(+7.85%)
Nov 20, 2008 11.10 12.23 10.93 11.07 171,248 -0.18(-1.59%)
Nov 19, 2008 12.44 12.44 11.19 11.25 197,045 -1.02(-8.32%)
Nov 18, 2008 12.06 12.54 11.55 12.27 201,512 +0.21(+1.76%)
Nov 17, 2008 12.00 12.59 11.64 12.06 89,982 -0.05(-0.44%)
Nov 14, 2008 13.13 13.53 12.02 12.11 153,639 -1.31(-9.74%)
Nov 13, 2008 12.16 13.65 11.35 13.42 223,591 +1.39(+11.58%)
Nov 12, 2008 12.80 13.24 11.95 12.03 173,663 -1.11(-8.48%)
Nov 11, 2008 12.90 13.53 12.79 13.14 174,163 +0.05(+0.41%)
Nov 10, 2008 13.53 13.53 12.80 13.09 80,692 -0.24(-1.79%)
Nov 07, 2008 13.03 13.46 13.00 13.33 152,114 +0.43(+3.34%)
Nov 06, 2008 12.69 13.18 12.67 12.90 141,883 +0.05(+0.36%)
Nov 05, 2008 13.61 14.00 12.64 12.85 166,489 -1.11(-7.98%)
Nov 04, 2008 14.22 14.22 13.38 13.97 195,040 +0.01(+0.05%)
Nov 03, 2008 13.87 14.11 13.42 13.96 146,628 +0.05(+0.38%)
Oct 31, 2008 13.33 14.16 13.08 13.91 185,585 +0.38(+2.85%)
Oct 30, 2008 13.40 13.60 13.00 13.52 149,704 +0.38(+2.88%)
Oct 29, 2008 13.32 13.60 12.61 13.14 107,252 -0.30(-2.22%)
Oct 28, 2008 12.27 13.57 11.63 13.44 133,210 +1.59(+13.37%)
Oct 27, 2008 12.46 12.61 11.78 11.86 65,806 -0.76(-6.05%)
Oct 24, 2008 12.14 13.07 12.14 12.62 79,605 +0.15(+1.17%)
Oct 23, 2008 12.96 13.27 12.28 12.47 111,020 -0.41(-3.19%)
Oct 22, 2008 12.81 13.57 12.77 12.88 77,415 -0.44(-3.29%)
Oct 21, 2008 13.08 13.77 13.04 13.32 93,892 -0.49(-3.55%)
Oct 20, 2008 13.40 13.88 12.94 13.81 67,468 +0.61(+4.62%)
Oct 17, 2008 13.00 14.50 13.00 13.20 188,360 -1.07(-7.53%)
Oct 16, 2008 13.36 14.28 12.35 14.28 201,365 +0.99(+7.44%)
Oct 15, 2008 13.12 13.59 13.07 13.29 153,379 -0.03(-0.25%)
Oct 14, 2008 13.26 13.75 12.39 13.32 176,041 +0.58(+4.58%)
Oct 13, 2008 12.31 12.75 11.73 12.74 166,455 +0.80(+6.73%)
Oct 10, 2008 10.10 11.94 9.952 11.94 341,275 +1.65(+16.07%)
Oct 09, 2008 12.39 12.39 10.21 10.28 230,548 -1.79(-14.84%)
Oct 08, 2008 11.94 13.27 11.92 12.07 113,661 -0.02(-0.16%)
Oct 07, 2008 12.44 13.59 12.09 12.09 92,947 -0.69(-5.40%)
Oct 06, 2008 12.73 13.77 12.31 12.78 112,659 -0.58(-4.37%)
Oct 03, 2008 13.60 14.38 13.37 13.37 45,535 -0.15(-1.13%)
Oct 02, 2008 14.07 14.50 13.52 13.52 34,733 -0.62(-4.41%)
Oct 01, 2008 14.40 14.60 13.60 14.14 108,787 -0.26(-1.80%)
Sep 30, 2008 13.93 14.40 12.78 14.40 98,144 +1.33(+10.20%)
Sep 29, 2008 13.81 15.26 12.77 13.07 102,271 -1.53(-10.45%)
Sep 26, 2008 14.23 14.84 13.80 14.60 77,458 +0.11(+0.78%)
Sep 25, 2008 14.76 14.95 14.48 14.48 50,164 -0.12(-0.82%)
Sep 24, 2008 14.92 15.56 14.07 14.60 119,582 +0.06(+0.41%)
Sep 23, 2008 14.93 14.93 13.71 14.54 88,455 -0.29(-1.97%)
Sep 22, 2008 15.26 15.26 13.49 14.84 77,318 -0.42(-2.78%)
Sep 19, 2008 17.25 17.25 13.29 15.26 557,340 +0.49(+3.32%)
Sep 18, 2008 13.28 15.01 12.51 14.77 371,135 +1.73(+13.28%)
Sep 17, 2008 13.09 13.24 12.48 13.04 125,936 -0.52(-3.86%)
Sep 16, 2008 11.52 13.66 11.52 13.56 202,661 +1.51(+12.55%)
Sep 15, 2008 11.89 12.53 11.84 12.05 156,615 -0.56(-4.42%)
Sep 12, 2008 12.53 12.85 12.53 12.61 269,797 -0.14(-1.09%)
Sep 11, 2008 12.56 12.79 12.40 12.75 117,694 -0.19(-1.49%)
Sep 10, 2008 12.96 13.23 12.46 12.94 122,468 +0.24(+1.88%)
Sep 09, 2008 12.94 13.26 12.55 12.70 145,205 -0.44(-3.33%)
Sep 08, 2008 12.87 13.36 12.87 13.14 178,673 +0.63(+5.04%)
Sep 05, 2008 12.25 12.63 11.94 12.51 100,212 +0.21(+1.73%)
Sep 04, 2008 12.50 12.65 12.29 12.29 112,517 -0.41(-3.24%)
Sep 03, 2008 12.57 12.76 12.42 12.71 154,845 +0.10(+0.79%)
Sep 02, 2008 12.61 13.14 12.49 12.61 120,780 +0.06(+0.48%)
Aug 29, 2008 12.51 12.65 12.39 12.55 121,172 -0.11(-0.89%)
Aug 28, 2008 12.51 12.70 12.21 12.66 84,983 +0.29(+2.31%)
Aug 27, 2008 12.47 12.61 12.25 12.37 87,120 -0.09(-0.69%)
Aug 26, 2008 12.47 13.20 12.21 12.46 123,038 -0.03(-0.21%)
Aug 25, 2008 13.07 13.26 12.49 12.49 54,705 -0.70(-5.28%)
Aug 22, 2008 13.13 13.33 12.86 13.18 87,093 +0.25(+1.95%)
Aug 21, 2008 12.78 13.28 12.78 12.93 117,569 -0.07(-0.51%)
Aug 20, 2008 13.42 13.94 12.84 13.00 142,035 -0.36(-2.68%)
Aug 19, 2008 13.50 13.50 13.09 13.36 156,702 -0.30(-2.19%)
Aug 18, 2008 14.13 14.23 13.53 13.65 126,584 -0.48(-3.38%)
Aug 15, 2008 14.33 15.02 13.69 14.13 241,587 +0.11(+0.76%)
Aug 14, 2008 13.70 14.35 12.88 14.03 163,194 +0.11(+0.81%)
Aug 13, 2008 13.84 14.37 13.53 13.91 250,561 -0.03(-0.24%)
Aug 12, 2008 13.43 14.11 13.02 13.95 181,272 +0.34(+2.49%)
Aug 11, 2008 13.14 13.93 12.82 13.61 216,357 +0.48(+3.64%)
Aug 08, 2008 12.69 13.24 12.17 13.13 120,261 +0.40(+3.18%)
Aug 07, 2008 12.53 12.88 12.19 12.73 218,012 -0.03(-0.21%)
Aug 06, 2008 12.32 12.84 11.89 12.75 168,543 +0.36(+2.95%)
Aug 05, 2008 12.17 12.48 12.13 12.39 164,362 +0.42(+3.55%)
Aug 04, 2008 11.43 12.17 11.32 11.96 111,569 -0.03(-0.22%)
Aug 01, 2008 11.82 12.32 11.37 11.99 207,031 +0.24(+2.03%)
Jul 31, 2008 11.74 12.10 11.46 11.75 93,239 -0.25(-2.05%)
Jul 30, 2008 12.06 12.11 11.65 12.00 151,002 +0.07(+0.56%)
Jul 29, 2008 11.93 12.07 10.97 11.93 183,540 +0.84(+7.54%)
Jul 28, 2008 11.54 11.76 11.06 11.09 141,794 -0.52(-4.51%)
Jul 25, 2008 11.86 12.09 11.30 11.62 176,295 -0.05(-0.40%)
Jul 24, 2008 11.80 12.07 11.54 11.66 139,953 -0.05(-0.45%)
Jul 23, 2008 11.09 11.92 11.09 11.72 176,982 +0.63(+5.69%)
Jul 22, 2008 10.42 11.16 10.32 11.09 170,970 +0.59(+5.62%)
Jul 21, 2008 10.36 10.91 10.27 10.50 167,520 +0.19(+1.87%)
Jul 18, 2008 10.47 10.82 9.773 10.30 212,209 -0.17(-1.58%)
Jul 17, 2008 10.19 10.74 9.978 10.47 319,097 +0.22(+2.17%)
Jul 16, 2008 9.501 10.27 9.501 10.25 355,112 +0.48(+4.93%)
Jul 15, 2008 9.779 10.28 9.474 9.766 162,015 +0.03(+0.34%)
Jul 14, 2008 10.56 10.56 9.620 9.733 108,838 -0.72(-6.92%)
Jul 11, 2008 10.14 10.46 9.773 10.46 170,912 +0.21(+2.01%)
Jul 10, 2008 9.753 10.53 9.753 10.25 193,373 +0.47(+4.82%)
Jul 09, 2008 10.70 10.70 9.733 9.779 188,414 -0.88(-8.22%)
Jul 08, 2008 9.441 10.68 9.288 10.66 226,204 +1.25(+13.26%)
Jul 07, 2008 9.680 9.826 9.202 9.408 217,235 -0.20(-2.07%)
Jul 04, 2008 9.713 10.22 9.474 9.607 116,865 +0.00(+0.00%)
Jul 03, 2008 9.713 10.22 9.474 9.607 116,865 -0.05(-0.55%)
Jul 02, 2008 9.640 10.23 9.547 9.660 294,038 -0.01(-0.07%)
Jul 01, 2008 9.408 9.952 9.361 9.667 272,089 -0.11(-1.09%)
Jun 30, 2008 9.773 10.07 9.687 9.773 214,939 -0.03(-0.27%)
Jun 27, 2008 10.48 10.50 9.746 9.799 400,141 -0.66(-6.34%)
Jun 26, 2008 10.83 11.05 10.26 10.46 215,742 -0.49(-4.48%)
Jun 25, 2008 10.93 11.42 10.78 10.95 209,618 +0.05(+0.49%)
Jun 24, 2008 10.89 11.21 10.81 10.90 156,682 -0.08(-0.72%)
Jun 23, 2008 11.49 11.56 10.95 10.98 201,265 -0.42(-3.67%)
Jun 20, 2008 11.48 11.77 11.11 11.40 305,121 -0.11(-0.98%)
Jun 19, 2008 11.08 11.60 11.08 11.51 252,700 +0.45(+4.08%)
Jun 18, 2008 11.77 11.77 10.87 11.06 333,154 -0.74(-6.30%)
Jun 17, 2008 12.98 12.98 11.76 11.80 231,564 -1.15(-8.86%)
Jun 16, 2008 12.81 13.13 12.47 12.95 146,652 +0.11(+0.88%)
Jun 13, 2008 13.03 13.03 12.34 12.84 193,283 -0.02(-0.15%)
Jun 12, 2008 13.37 13.73 12.75 12.86 439,843 -0.38(-2.86%)
Jun 11, 2008 14.11 14.20 13.23 13.24 168,459 -0.94(-6.65%)
Jun 10, 2008 14.17 14.26 13.95 14.18 193,572 -0.03(-0.19%)
Jun 09, 2008 14.68 14.81 14.03 14.20 109,200 -0.38(-2.64%)
Jun 06, 2008 15.27 15.61 14.56 14.59 159,448 -0.82(-5.30%)
Jun 05, 2008 15.13 15.50 15.09 15.41 89,308 +0.29(+1.93%)
Jun 04, 2008 14.71 15.21 14.65 15.11 154,673 +0.42(+2.89%)
Jun 03, 2008 15.29 15.29 14.54 14.69 120,162 -0.51(-3.36%)
Jun 02, 2008 15.30 15.56 14.74 15.20 116,927 -0.21(-1.34%)
May 30, 2008 15.84 15.84 15.29 15.41 139,028 -0.38(-2.44%)
May 29, 2008 15.82 15.99 15.66 15.79 127,862 -0.05(-0.31%)
May 28, 2008 15.88 16.11 15.73 15.84 389,649 +0.08(+0.53%)
May 27, 2008 15.74 15.82 15.47 15.76 105,778 +0.33(+2.11%)
May 26, 2008 15.58 15.66 15.29 15.43 65,037 +0.00(+0.00%)
May 23, 2008 15.58 15.66 15.29 15.43 65,037 -0.21(-1.32%)
May 22, 2008 15.29 15.76 15.10 15.64 105,688 +0.43(+2.84%)
May 21, 2008 15.18 15.39 15.03 15.21 143,554 +0.07(+0.48%)
May 20, 2008 15.04 15.37 14.90 15.13 83,275 -0.01(-0.04%)
May 19, 2008 15.07 15.39 14.90 15.14 135,816 +0.05(+0.31%)
May 16, 2008 15.12 15.26 14.71 15.09 182,125 +0.07(+0.44%)
May 15, 2008 14.77 15.11 14.60 15.03 109,940 +0.24(+1.62%)
May 14, 2008 14.87 14.97 14.61 14.79 125,986 -0.01(-0.05%)
May 13, 2008 14.65 14.89 14.50 14.80 111,111 +0.19(+1.32%)
May 12, 2008 14.04 14.67 14.04 14.60 90,321 +0.61(+4.36%)
May 09, 2008 14.03 14.11 13.73 13.99 74,272 -0.20(-1.40%)
May 08, 2008 14.18 14.42 14.03 14.19 56,378 +0.09(+0.66%)
May 07, 2008 15.04 15.09 14.07 14.10 65,132 -0.87(-5.81%)
May 06, 2008 14.92 15.09 14.60 14.97 73,387 -0.04(-0.27%)
May 05, 2008 15.09 15.36 14.93 15.01 73,725 -0.19(-1.22%)
May 02, 2008 15.56 15.90 15.13 15.19 118,198 -0.19(-1.21%)
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.