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

Chemical Financial (NQ: CHFC )

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 (%)
Apr 29, 2005 29.59 29.99 29.00 29.96 56,597 +0.74(+2.53%)
Apr 28, 2005 30.00 30.00 29.22 29.22 34,647 -0.58(-1.95%)
Apr 27, 2005 29.22 30.13 29.22 29.80 46,220 +0.25(+0.85%)
Apr 26, 2005 29.97 29.98 29.05 29.55 82,907 -0.28(-0.94%)
Apr 25, 2005 28.84 29.92 28.84 29.83 56,219 +0.86(+2.97%)
Apr 22, 2005 30.73 30.73 28.55 28.97 66,117 -1.23(-4.06%)
Apr 21, 2005 29.25 30.25 29.03 30.20 62,691 +1.16(+3.98%)
Apr 20, 2005 29.50 29.64 29.00 29.04 86,624 -0.89(-2.97%)
Apr 19, 2005 30.31 30.46 29.55 29.93 94,807 -0.24(-0.80%)
Apr 18, 2005 30.35 30.43 29.75 30.17 44,352 -0.28(-0.92%)
Apr 15, 2005 31.00 31.22 30.45 30.45 36,785 -0.56(-1.81%)
Apr 14, 2005 31.78 31.81 31.00 31.01 43,182 -0.77(-2.42%)
Apr 13, 2005 32.47 32.47 31.78 31.78 25,885 -0.41(-1.27%)
Apr 12, 2005 31.58 32.45 31.13 32.19 37,965 +0.57(+1.80%)
Apr 11, 2005 31.57 31.82 31.54 31.62 23,569 -0.28(-0.88%)
Apr 08, 2005 32.09 32.40 31.89 31.90 28,544 -0.51(-1.57%)
Apr 07, 2005 32.48 32.97 31.82 32.41 17,308 +0.14(+0.43%)
Apr 06, 2005 32.24 32.66 32.06 32.27 29,420 +0.20(+0.62%)
Apr 05, 2005 32.41 32.42 32.04 32.07 18,565 -0.03(-0.09%)
Apr 04, 2005 31.65 32.38 31.50 32.10 40,689 +0.56(+1.78%)
Apr 01, 2005 32.75 32.94 31.51 31.54 54,634 -0.97(-2.97%)
Mar 31, 2005 32.55 32.56 32.00 32.51 50,907 +0.12(+0.36%)
Mar 30, 2005 32.00 32.85 31.93 32.39 41,778 +0.55(+1.73%)
Mar 29, 2005 31.75 32.37 31.69 31.84 33,250 -0.11(-0.34%)
Mar 28, 2005 32.07 32.33 31.77 31.95 42,789 +0.42(+1.33%)
Mar 24, 2005 31.65 32.03 31.40 31.53 29,904 +0.15(+0.48%)
Mar 23, 2005 31.76 31.91 31.01 31.38 47,005 -0.39(-1.23%)
Mar 22, 2005 31.80 32.19 31.73 31.77 21,513 -0.03(-0.09%)
Mar 21, 2005 32.16 32.16 31.75 31.80 31,148 -0.05(-0.16%)
Mar 18, 2005 32.05 33.30 31.85 31.85 148,359 -0.54(-1.67%)
Mar 17, 2005 32.55 32.64 32.06 32.39 43,181 +0.10(+0.31%)
Mar 16, 2005 32.30 32.89 32.19 32.29 55,883 -0.03(-0.09%)
Mar 15, 2005 32.80 33.00 32.32 32.32 32,230 -0.43(-1.31%)
Mar 14, 2005 32.95 33.20 32.55 32.75 55,981 +0.18(+0.55%)
Mar 11, 2005 33.27 33.46 32.42 32.57 36,418 -0.50(-1.51%)
Mar 10, 2005 33.01 33.54 33.01 33.07 58,284 -0.20(-0.62%)
Mar 09, 2005 33.50 33.89 33.16 33.27 50,036 -0.34(-1.00%)
Mar 08, 2005 34.09 34.56 33.40 33.61 79,079 -0.67(-1.95%)
Mar 07, 2005 34.98 35.02 34.28 34.28 40,357 -0.55(-1.58%)
Mar 04, 2005 34.79 34.92 33.77 34.83 49,179 +0.59(+1.72%)
Mar 03, 2005 34.66 34.66 33.37 34.24 26,461 +0.12(+0.35%)
Mar 02, 2005 34.68 34.85 33.99 34.12 49,273 -0.47(-1.36%)
Mar 01, 2005 33.46 34.68 33.20 34.59 107,260 +1.39(+4.19%)
Feb 28, 2005 32.88 33.26 32.78 33.20 56,872 -0.13(-0.39%)
Feb 25, 2005 32.70 33.57 32.70 33.33 57,214 +0.28(+0.85%)
Feb 24, 2005 33.54 33.54 32.75 33.05 35,933 -0.12(-0.36%)
Feb 23, 2005 33.33 33.65 32.75 33.17 41,984 +0.34(+1.04%)
Feb 22, 2005 33.54 33.64 32.30 32.83 52,571 -0.89(-2.64%)
Feb 18, 2005 34.15 34.17 33.56 33.72 38,943 +0.05(+0.15%)
Feb 17, 2005 34.33 34.71 33.58 33.67 62,542 -1.07(-3.08%)
Feb 16, 2005 34.28 34.88 34.28 34.74 23,883 +0.14(+0.40%)
Feb 15, 2005 34.96 35.15 34.28 34.60 53,605 -0.01(-0.03%)
Feb 14, 2005 35.13 35.13 34.52 34.61 28,254 +0.03(+0.09%)
Feb 11, 2005 34.44 34.68 34.13 34.58 38,239 +0.08(+0.23%)
Feb 10, 2005 34.99 34.99 34.44 34.50 30,341 -0.19(-0.55%)
Feb 09, 2005 35.89 36.47 34.69 34.69 60,876 -1.13(-3.15%)
Feb 08, 2005 36.64 36.64 35.60 35.82 36,130 -0.23(-0.64%)
Feb 07, 2005 35.65 36.60 35.56 36.05 44,386 -0.33(-0.91%)
Feb 04, 2005 36.25 36.44 35.90 36.38 26,765 +0.19(+0.53%)
Feb 03, 2005 36.51 36.83 35.88 36.19 31,816 -0.71(-1.92%)
Feb 02, 2005 36.36 36.90 36.10 36.90 28,868 +0.20(+0.54%)
Feb 01, 2005 36.76 37.03 36.61 36.70 29,456 -0.40(-1.08%)
Jan 31, 2005 36.43 37.25 36.43 37.10 30,939 +1.12(+3.11%)
Jan 28, 2005 36.13 36.54 35.74 35.98 28,034 -0.48(-1.32%)
Jan 27, 2005 35.97 36.98 35.90 36.46 31,457 -0.09(-0.25%)
Jan 26, 2005 35.62 36.55 35.50 36.55 39,206 +0.93(+2.61%)
Jan 25, 2005 35.72 36.34 35.49 35.62 28,462 -0.10(-0.28%)
Jan 24, 2005 36.00 36.49 35.72 35.72 39,949 -0.20(-0.56%)
Jan 21, 2005 36.10 36.40 35.50 35.92 43,911 +0.17(+0.48%)
Jan 20, 2005 36.25 36.48 35.75 35.75 38,769 -0.96(-2.62%)
Jan 19, 2005 37.26 37.44 36.27 36.71 58,573 -0.67(-1.79%)
Jan 18, 2005 36.61 37.55 36.60 37.38 47,073 +0.40(+1.08%)
Jan 14, 2005 36.51 36.98 36.51 36.98 25,498 +0.47(+1.29%)
Jan 13, 2005 37.70 37.70 36.51 36.51 22,654 -1.08(-2.87%)
Jan 12, 2005 37.75 37.86 37.18 37.59 19,462 -0.17(-0.45%)
Jan 11, 2005 37.95 38.28 37.75 37.76 28,453 -0.47(-1.23%)
Jan 10, 2005 38.07 38.83 38.00 38.23 29,042 +0.14(+0.37%)
Jan 07, 2005 39.43 39.62 38.09 38.09 52,598 -0.94(-2.41%)
Jan 06, 2005 39.71 39.77 38.80 39.03 38,120 -2.02(-4.92%)
Jan 05, 2005 41.47 41.66 41.02 41.05 59,314 -0.10(-0.24%)
Jan 04, 2005 42.00 42.47 41.12 41.15 66,601 -0.85(-2.02%)
Jan 03, 2005 42.25 42.50 41.77 42.00 78,158 -0.92(-2.14%)
Dec 31, 2004 42.30 43.33 42.16 42.92 29,600 -0.25(-0.58%)
Dec 30, 2004 43.19 43.30 42.74 43.17 12,200 +0.17(+0.40%)
Dec 29, 2004 42.55 43.30 42.55 43.00 13,300 -0.07(-0.16%)
Dec 28, 2004 41.93 43.07 41.73 43.07 34,500 +0.49(+1.15%)
Dec 27, 2004 42.92 42.92 42.08 42.58 16,800 -0.24(-0.56%)
Dec 23, 2004 42.59 42.82 42.39 42.82 20,500 +0.23(+0.54%)
Dec 22, 2004 41.76 42.86 41.67 42.59 37,700 -0.11(-0.26%)
Dec 21, 2004 41.59 42.72 41.59 42.70 30,700 +0.82(+1.96%)
Dec 20, 2004 41.53 42.24 41.50 41.88 29,000 -0.14(-0.33%)
Dec 17, 2004 42.05 42.16 41.56 42.02 59,000 +0.26(+0.61%)
Dec 16, 2004 42.87 42.87 41.47 41.77 37,400 -0.76(-1.78%)
Dec 15, 2004 42.78 42.84 41.81 42.52 74,300 -0.11(-0.26%)
Dec 14, 2004 41.70 42.63 41.55 42.63 33,700 +0.96(+2.30%)
Dec 13, 2004 41.20 41.67 40.79 41.67 47,100 +0.65(+1.58%)
Dec 10, 2004 40.75 41.48 40.45 41.02 48,900 -0.03(-0.07%)
Dec 09, 2004 40.75 41.06 40.28 41.05 38,800 +0.05(+0.12%)
Dec 08, 2004 40.94 41.37 40.69 41.00 38,600 +0.32(+0.79%)
Dec 07, 2004 41.30 41.50 40.53 40.68 36,700 -0.88(-2.12%)
Dec 06, 2004 41.80 41.95 41.37 41.56 41,900 -0.25(-0.60%)
Dec 03, 2004 42.00 42.29 41.81 41.81 27,600 -0.49(-1.16%)
Dec 02, 2004 42.19 42.61 42.15 42.30 62,200 -0.60(-1.40%)
Dec 01, 2004 41.99 42.90 41.71 42.90 105,900 +1.00(+2.39%)
Nov 30, 2004 41.55 41.95 41.52 41.90 33,500 -0.05(-0.12%)
Nov 29, 2004 40.96 41.95 40.51 41.95 52,900 +1.02(+2.49%)
Nov 26, 2004 40.86 40.96 40.57 40.93 13,300 +0.50(+1.24%)
Nov 24, 2004 40.57 40.75 40.14 40.43 28,200 -0.02(-0.05%)
Nov 23, 2004 40.13 40.45 39.65 40.45 46,700 +0.39(+0.97%)
Nov 22, 2004 39.51 40.19 39.50 40.06 41,700 +0.42(+1.06%)
Nov 19, 2004 39.41 39.95 39.41 39.64 56,400 -0.27(-0.68%)
Nov 18, 2004 39.77 40.00 39.50 39.91 43,800 +0.10(+0.25%)
Nov 17, 2004 40.00 40.10 39.79 39.81 20,800 +0.06(+0.15%)
Nov 16, 2004 39.99 40.00 39.75 39.75 37,800 -0.25(-0.62%)
Nov 15, 2004 39.74 40.10 39.74 40.00 23,000 -0.10(-0.25%)
Nov 12, 2004 40.00 40.11 39.70 40.10 21,300 +0.23(+0.58%)
Nov 11, 2004 38.73 39.87 38.73 39.87 23,500 +0.60(+1.53%)
Nov 10, 2004 38.23 39.35 38.23 39.27 34,200 +0.55(+1.42%)
Nov 09, 2004 38.24 38.93 38.24 38.72 24,600 +0.06(+0.16%)
Nov 08, 2004 38.70 38.98 38.50 38.66 28,900 +0.17(+0.44%)
Nov 05, 2004 38.61 38.75 38.08 38.49 39,600 -0.08(-0.21%)
Nov 04, 2004 37.55 38.57 37.45 38.57 47,400 +0.66(+1.74%)
Nov 03, 2004 37.75 38.00 37.04 37.91 46,100 +0.46(+1.23%)
Nov 02, 2004 37.70 37.89 37.27 37.45 39,500 -0.25(-0.66%)
Nov 01, 2004 37.20 37.70 37.18 37.70 36,100 +0.37(+0.99%)
Oct 29, 2004 37.78 37.92 37.28 37.33 37,500 -0.57(-1.50%)
Oct 28, 2004 37.50 37.97 37.50 37.90 19,000 -0.04(-0.11%)
Oct 27, 2004 37.54 37.98 36.99 37.94 44,500 +0.70(+1.88%)
Oct 26, 2004 36.75 37.25 36.70 37.24 28,200 +0.27(+0.73%)
Oct 25, 2004 36.25 37.02 36.15 36.97 46,200 +0.56(+1.54%)
Oct 22, 2004 37.24 37.25 36.25 36.41 35,500 -0.84(-2.26%)
Oct 21, 2004 36.36 37.25 36.36 37.25 32,100 +0.37(+1.00%)
Oct 20, 2004 36.70 37.00 36.30 36.88 23,800 +0.25(+0.68%)
Oct 19, 2004 37.08 37.25 36.61 36.63 21,100 -0.49(-1.32%)
Oct 18, 2004 36.81 37.12 36.30 37.12 30,000 +0.33(+0.90%)
Oct 15, 2004 36.78 37.25 36.26 36.79 77,000 +0.52(+1.43%)
Oct 14, 2004 36.84 36.89 36.27 36.27 39,000 -0.18(-0.49%)
Oct 13, 2004 37.28 37.36 36.31 36.45 32,600 -0.75(-2.02%)
Oct 12, 2004 37.09 37.24 36.38 37.20 10,900 +0.06(+0.16%)
Oct 11, 2004 36.49 37.18 36.41 37.14 7,100 +0.60(+1.64%)
Oct 08, 2004 36.24 37.17 36.24 36.54 22,800 -0.40(-1.08%)
Oct 07, 2004 37.71 37.72 36.50 36.94 38,300 -0.72(-1.91%)
Oct 06, 2004 37.40 37.68 37.20 37.66 17,600 +0.30(+0.80%)
Oct 05, 2004 37.23 37.45 36.85 37.36 36,300 -0.10(-0.27%)
Oct 04, 2004 36.83 37.50 36.83 37.46 18,800 +0.12(+0.32%)
Oct 01, 2004 36.08 37.34 36.06 37.34 58,600 +0.82(+2.25%)
Sep 30, 2004 36.04 36.90 36.04 36.52 32,900 -0.08(-0.22%)
Sep 29, 2004 35.88 36.60 35.74 36.60 17,100 +0.11(+0.30%)
Sep 28, 2004 36.29 36.49 35.69 36.49 16,100 +0.86(+2.41%)
Sep 27, 2004 35.97 36.07 35.60 35.63 19,800 -0.34(-0.95%)
Sep 24, 2004 35.95 36.42 35.94 35.97 14,600 +0.03(+0.08%)
Sep 23, 2004 36.01 36.39 35.94 35.94 21,000 -0.06(-0.17%)
Sep 22, 2004 36.40 36.89 36.00 36.00 36,900 -1.08(-2.91%)
Sep 21, 2004 36.04 37.08 36.04 37.08 12,900 +0.71(+1.95%)
Sep 20, 2004 36.01 37.05 36.01 36.37 15,500 +0.04(+0.11%)
Sep 17, 2004 36.86 37.70 36.33 36.33 95,500 -0.51(-1.38%)
Sep 16, 2004 36.84 36.84 36.29 36.84 26,500 +0.27(+0.74%)
Sep 15, 2004 36.43 36.85 36.34 36.57 17,400 -0.28(-0.76%)
Sep 14, 2004 36.71 37.11 36.45 36.85 17,700 -0.15(-0.41%)
Sep 13, 2004 37.10 37.10 36.53 37.00 33,300 -0.09(-0.24%)
Sep 10, 2004 36.55 37.09 36.35 37.09 18,200 +0.21(+0.57%)
Sep 09, 2004 36.24 36.89 35.66 36.88 31,700 +0.91(+2.53%)
Sep 08, 2004 35.74 36.25 35.74 35.97 46,000 +0.17(+0.47%)
Sep 07, 2004 35.91 36.25 35.35 35.80 31,300 +0.35(+0.99%)
Sep 03, 2004 35.40 35.75 35.17 35.45 37,900 +0.12(+0.34%)
Sep 02, 2004 34.95 35.35 34.42 35.33 94,300 +0.73(+2.11%)
Sep 01, 2004 34.75 35.60 34.23 34.60 66,700 +0.29(+0.85%)
Aug 31, 2004 34.64 34.75 33.98 34.31 22,100 +0.10(+0.29%)
Aug 30, 2004 34.34 34.75 34.17 34.21 13,900 -0.34(-0.98%)
Aug 27, 2004 34.22 34.83 34.22 34.55 7,900 -0.04(-0.12%)
Aug 26, 2004 34.73 34.80 34.38 34.59 17,400 -0.17(-0.49%)
Aug 25, 2004 34.03 34.76 34.03 34.76 20,300 +0.20(+0.58%)
Aug 24, 2004 34.71 34.82 33.91 34.56 24,600 +0.45(+1.32%)
Aug 23, 2004 34.57 34.73 34.11 34.11 15,673 -0.62(-1.79%)
Aug 20, 2004 34.05 34.74 33.50 34.73 34,600 +0.95(+2.81%)
Aug 19, 2004 33.67 34.49 33.67 33.78 18,900 -0.29(-0.85%)
Aug 18, 2004 33.07 34.50 33.06 34.07 23,496 +0.34(+1.01%)
Aug 17, 2004 34.49 34.49 33.67 33.73 5,800 -0.26(-0.76%)
Aug 16, 2004 33.55 33.99 33.54 33.99 19,300 +0.54(+1.61%)
Aug 13, 2004 33.73 33.73 33.03 33.45 14,800 +0.36(+1.09%)
Aug 12, 2004 33.16 33.80 33.03 33.09 44,100 -0.69(-2.04%)
Aug 11, 2004 33.65 33.98 33.35 33.78 21,300 -0.31(-0.91%)
Aug 10, 2004 33.32 34.09 33.32 34.09 28,300 +0.99(+2.99%)
Aug 09, 2004 33.51 33.84 33.10 33.10 27,300 -0.40(-1.19%)
Aug 06, 2004 33.80 34.24 33.50 33.50 54,900 -0.40(-1.18%)
Aug 05, 2004 34.20 34.66 33.87 33.90 46,700 -0.27(-0.79%)
Aug 04, 2004 34.03 34.76 34.03 34.17 34,000 -0.05(-0.15%)
Aug 03, 2004 34.33 34.94 34.11 34.22 35,500 -0.10(-0.29%)
Aug 02, 2004 34.28 34.93 34.06 34.32 58,400 -0.22(-0.64%)
Jul 30, 2004 35.06 35.11 34.47 34.54 22,800 -0.44(-1.26%)
Jul 29, 2004 35.02 35.37 34.26 34.98 21,400 +0.39(+1.13%)
Jul 28, 2004 34.43 35.03 34.19 34.59 19,400 -0.44(-1.26%)
Jul 27, 2004 34.15 35.09 34.15 35.03 24,000 +0.88(+2.58%)
Jul 26, 2004 34.66 34.77 34.03 34.15 28,700 -0.35(-1.01%)
Jul 23, 2004 35.69 35.69 34.50 34.50 19,300 -0.33(-0.95%)
Jul 22, 2004 36.06 36.06 34.56 34.83 38,500 -0.27(-0.77%)
Jul 21, 2004 36.34 36.50 35.10 35.10 49,300 -1.24(-3.41%)
Jul 20, 2004 35.88 36.41 35.46 36.34 40,200 +0.63(+1.76%)
Jul 19, 2004 35.35 36.00 35.12 35.71 25,500 +0.49(+1.39%)
Jul 16, 2004 35.86 36.13 35.22 35.22 28,400 -0.70(-1.95%)
Jul 15, 2004 35.28 36.21 35.28 35.92 30,200 +0.16(+0.45%)
Jul 14, 2004 35.50 36.52 35.50 35.76 24,300 -0.37(-1.02%)
Jul 13, 2004 35.71 36.33 35.58 36.13 20,900 +0.36(+1.01%)
Jul 12, 2004 35.08 36.41 35.08 35.77 35,900 +0.67(+1.91%)
Jul 09, 2004 35.42 35.57 35.10 35.10 19,500 -0.30(-0.85%)
Jul 08, 2004 36.07 36.50 35.39 35.40 40,500 -1.03(-2.83%)
Jul 07, 2004 36.03 36.73 35.98 36.43 20,200 +0.40(+1.11%)
Jul 06, 2004 36.31 36.79 35.91 36.03 42,700 -0.81(-2.20%)
Jul 02, 2004 36.22 36.84 36.00 36.84 15,800 +0.42(+1.15%)
Jul 01, 2004 37.00 37.00 36.40 36.42 31,300 -0.47(-1.27%)
Jun 30, 2004 36.42 37.20 36.20 36.89 63,000 +0.45(+1.23%)
Jun 29, 2004 35.28 36.58 35.28 36.44 76,900 +0.62(+1.73%)
Jun 28, 2004 35.38 36.07 34.90 35.82 73,600 -0.17(-0.47%)
Jun 25, 2004 34.00 36.22 34.00 35.99 257,800 +1.74(+5.08%)
Jun 24, 2004 34.93 35.19 34.25 34.25 20,800 -0.44(-1.27%)
Jun 23, 2004 34.69 35.08 34.03 34.69 37,400 +0.33(+0.96%)
Jun 22, 2004 34.51 34.73 34.09 34.36 36,900 -0.38(-1.09%)
Jun 21, 2004 34.96 34.96 34.29 34.74 28,800 +0.29(+0.84%)
Jun 18, 2004 33.83 35.25 33.58 34.45 120,000 +0.24(+0.70%)
Jun 17, 2004 34.68 34.71 34.03 34.21 26,600 -0.12(-0.35%)
Jun 16, 2004 34.80 34.80 33.95 34.33 51,100 -0.06(-0.17%)
Jun 15, 2004 34.40 34.82 34.24 34.39 32,500 +0.64(+1.90%)
Jun 14, 2004 34.97 34.97 33.75 33.75 58,700 -1.05(-3.02%)
Jun 10, 2004 34.52 35.04 34.35 34.80 42,000 +0.47(+1.37%)
Jun 09, 2004 35.20 35.50 34.33 34.33 26,500 -0.83(-2.36%)
Jun 08, 2004 35.80 35.80 34.90 35.16 18,800 -0.17(-0.48%)
Jun 07, 2004 35.30 35.95 34.83 35.33 27,800 +0.64(+1.84%)
Jun 04, 2004 34.97 35.16 34.34 34.69 20,500 +0.36(+1.05%)
Jun 03, 2004 34.90 35.33 34.33 34.33 15,100 -0.68(-1.94%)
Jun 02, 2004 35.97 35.97 34.79 35.01 29,000 -0.77(-2.15%)
Jun 01, 2004 35.58 35.78 34.92 35.78 16,000 +0.73(+2.08%)
May 28, 2004 35.49 35.79 35.02 35.05 15,400 -0.31(-0.88%)
May 27, 2004 34.88 35.77 34.88 35.36 9,300 -0.18(-0.51%)
May 26, 2004 34.86 35.62 34.75 35.54 13,300 +0.27(+0.77%)
May 25, 2004 35.00 35.49 34.85 35.27 49,000 +0.25(+0.71%)
May 24, 2004 34.59 35.10 34.50 35.02 27,500 +0.02(+0.06%)
May 21, 2004 34.97 35.00 34.37 35.00 26,300 +0.53(+1.54%)
May 20, 2004 34.25 34.91 34.00 34.47 29,900 +0.10(+0.29%)
May 19, 2004 34.88 35.52 34.22 34.37 54,400 -0.27(-0.78%)
May 18, 2004 34.30 34.66 34.11 34.64 21,500 +0.68(+2.00%)
May 17, 2004 34.68 34.76 33.96 33.96 51,500 -0.47(-1.37%)
May 14, 2004 34.76 35.00 34.31 34.43 31,000 -0.11(-0.32%)
May 13, 2004 34.99 35.00 34.39 34.54 22,800 -0.33(-0.95%)
May 12, 2004 33.56 34.99 33.32 34.87 43,800 +0.62(+1.81%)
May 11, 2004 34.35 34.36 33.69 34.25 46,000 +0.65(+1.93%)
May 10, 2004 34.10 34.32 33.47 33.60 38,600 -0.58(-1.70%)
May 07, 2004 34.19 34.81 34.18 34.18 46,800 -0.46(-1.33%)
May 06, 2004 34.52 34.95 34.11 34.64 37,300 +0.02(+0.06%)
May 05, 2004 34.50 35.41 34.50 34.62 16,400 +0.05(+0.14%)
May 04, 2004 34.37 35.55 34.13 34.57 26,500 -0.22(-0.63%)
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.