Citizens Inc (NY: CIA )

3.820 -0.030 (-0.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.450 5.470 5.330 5.340 22,800 -0.14(-2.55%)
Jan 30, 2006 5.450 5.630 5.380 5.480 41,300 -0.04(-0.72%)
Jan 27, 2006 5.400 5.530 5.261 5.520 34,400 +0.06(+1.10%)
Jan 26, 2006 5.300 5.480 5.250 5.460 81,000 +0.26(+5.00%)
Jan 25, 2006 5.210 5.280 5.130 5.200 29,200 -0.06(-1.14%)
Jan 24, 2006 5.200 5.300 5.160 5.260 35,300 +0.01(+0.19%)
Jan 23, 2006 5.000 5.340 5.000 5.250 65,400 +0.34(+6.92%)
Jan 20, 2006 5.290 5.290 4.870 4.910 57,700 -0.34(-6.48%)
Jan 19, 2006 5.270 5.300 5.170 5.250 32,100 +0.01(+0.19%)
Jan 18, 2006 5.060 5.290 5.000 5.240 25,100 +0.03(+0.58%)
Jan 17, 2006 5.290 5.300 5.140 5.210 32,500 -0.08(-1.51%)
Jan 13, 2006 5.330 5.380 5.231 5.290 13,600 +0.00(+0.00%)
Jan 12, 2006 5.400 5.440 5.280 5.290 35,400 -0.19(-3.47%)
Jan 11, 2006 5.450 5.480 5.290 5.480 57,700 +0.00(+0.00%)
Jan 10, 2006 5.300 5.530 5.260 5.480 22,600 +0.03(+0.55%)
Jan 09, 2006 5.490 5.540 5.360 5.450 30,300 +0.00(+0.00%)
Jan 06, 2006 5.380 5.500 5.350 5.450 20,900 +0.12(+2.25%)
Jan 05, 2006 5.360 5.510 5.300 5.330 25,500 -0.03(-0.56%)
Jan 04, 2006 5.550 5.560 5.360 5.360 37,200 -0.12(-2.19%)
Jan 03, 2006 5.400 5.480 5.240 5.480 34,400 +0.03(+0.55%)
Dec 30, 2005 5.340 5.500 5.290 5.450 92,100 +0.08(+1.49%)
Dec 29, 2005 5.430 5.520 5.370 5.370 31,300 -0.08(-1.47%)
Dec 28, 2005 5.450 5.520 5.410 5.450 14,800 +0.05(+0.93%)
Dec 27, 2005 5.680 5.770 5.400 5.400 37,400 -0.33(-5.76%)
Dec 23, 2005 5.690 5.740 5.610 5.730 29,200 +0.08(+1.42%)
Dec 22, 2005 5.620 5.690 5.560 5.650 12,100 +0.06(+1.07%)
Dec 21, 2005 5.400 5.640 5.400 5.590 21,900 +0.25(+4.68%)
Dec 20, 2005 5.550 5.600 5.330 5.340 32,300 -0.22(-3.96%)
Dec 19, 2005 5.600 5.720 5.450 5.560 68,100 -0.01(-0.18%)
Dec 16, 2005 5.820 5.820 5.480 5.570 223,800 -0.21(-3.63%)
Dec 15, 2005 5.750 5.840 5.440 5.780 79,200 +0.02(+0.35%)
Dec 14, 2005 5.900 5.900 5.660 5.760 35,800 -0.14(-2.37%)
Dec 13, 2005 5.800 5.960 5.720 5.900 49,700 -0.05(-0.84%)
Dec 12, 2005 5.880 6.000 5.850 5.950 39,200 +0.07(+1.19%)
Dec 09, 2005 5.750 5.890 5.700 5.880 18,300 +0.12(+2.08%)
Dec 08, 2005 5.700 5.800 5.680 5.760 27,000 +0.10(+1.77%)
Dec 07, 2005 5.650 5.720 5.560 5.660 159,900 -0.04(-0.70%)
Dec 06, 2005 5.650 5.800 5.600 5.700 26,000 +0.12(+2.15%)
Dec 05, 2005 5.700 5.710 5.500 5.580 41,600 -0.12(-2.11%)
Dec 02, 2005 5.600 5.750 5.500 5.700 26,800 +0.08(+1.42%)
Dec 01, 2005 5.420 5.950 5.420 5.620 102,100 +0.30(+5.64%)
Nov 30, 2005 5.700 5.830 5.071 5.320 200,000 -0.36(-6.34%)
Nov 29, 2005 5.910 5.910 5.600 5.680 89,800 -0.13(-2.24%)
Nov 28, 2005 5.900 5.930 5.770 5.810 28,100 -0.14(-2.35%)
Nov 25, 2005 6.070 6.070 5.950 5.950 7,200 -0.12(-1.98%)
Nov 23, 2005 6.100 6.140 5.910 6.070 25,600 -0.05(-0.82%)
Nov 22, 2005 6.100 6.140 5.920 6.120 23,000 -0.03(-0.49%)
Nov 21, 2005 5.820 6.190 5.790 6.150 25,200 +0.23(+3.89%)
Nov 18, 2005 6.170 6.190 5.700 5.920 28,100 -0.07(-1.17%)
Nov 17, 2005 5.700 6.020 5.650 5.990 26,100 +0.42(+7.54%)
Nov 16, 2005 5.890 5.890 5.460 5.570 49,700 -0.28(-4.79%)
Nov 15, 2005 6.080 6.090 5.810 5.850 26,700 -0.23(-3.78%)
Nov 14, 2005 6.160 6.180 6.010 6.080 13,500 -0.07(-1.14%)
Nov 11, 2005 6.300 6.360 6.100 6.150 16,900 -0.19(-3.00%)
Nov 10, 2005 6.180 6.450 5.800 6.340 35,100 +0.16(+2.59%)
Nov 09, 2005 5.990 6.320 5.870 6.180 23,100 +0.29(+4.92%)
Nov 08, 2005 5.930 6.070 5.830 5.890 27,500 -0.14(-2.32%)
Nov 07, 2005 5.910 6.100 5.880 6.030 19,800 +0.02(+0.33%)
Nov 04, 2005 6.150 6.150 5.930 6.010 15,100 -0.05(-0.83%)
Nov 03, 2005 6.240 6.250 5.960 6.060 46,300 -0.10(-1.62%)
Nov 02, 2005 5.680 6.160 5.600 6.160 55,800 +0.51(+9.03%)
Nov 01, 2005 5.660 5.660 5.500 5.650 25,900 -0.05(-0.88%)
Oct 31, 2005 5.370 5.700 5.370 5.700 37,400 +0.23(+4.20%)
Oct 28, 2005 5.400 5.550 5.330 5.470 21,800 +0.17(+3.21%)
Oct 27, 2005 5.500 5.560 5.300 5.300 19,000 -0.24(-4.33%)
Oct 26, 2005 5.530 5.750 5.420 5.540 30,600 +0.01(+0.18%)
Oct 25, 2005 5.780 5.780 5.400 5.530 26,300 -0.34(-5.79%)
Oct 24, 2005 5.630 5.870 5.450 5.870 24,800 +0.34(+6.15%)
Oct 21, 2005 5.200 5.630 5.200 5.530 57,500 +0.27(+5.13%)
Oct 20, 2005 5.450 5.630 5.200 5.260 32,700 -0.29(-5.23%)
Oct 19, 2005 5.300 5.590 5.270 5.550 36,100 +0.25(+4.72%)
Oct 18, 2005 5.480 5.530 5.300 5.300 57,600 -0.10(-1.85%)
Oct 17, 2005 5.920 5.920 5.300 5.400 89,900 -0.53(-8.94%)
Oct 14, 2005 5.740 5.990 5.620 5.930 35,300 +0.20(+3.49%)
Oct 13, 2005 5.750 5.760 5.550 5.730 33,400 -0.04(-0.69%)
Oct 12, 2005 6.000 6.000 5.650 5.770 73,900 -0.23(-3.83%)
Oct 11, 2005 6.050 6.120 5.930 6.000 28,600 +0.05(+0.84%)
Oct 10, 2005 5.790 6.070 5.660 5.950 49,500 +0.26(+4.57%)
Oct 07, 2005 5.880 5.940 5.650 5.690 41,000 -0.09(-1.56%)
Oct 06, 2005 6.240 6.240 5.650 5.780 68,100 -0.29(-4.78%)
Oct 05, 2005 6.410 6.450 6.070 6.070 71,500 -0.34(-5.30%)
Oct 04, 2005 6.520 6.750 6.410 6.410 24,700 -0.06(-0.93%)
Oct 03, 2005 6.400 6.610 6.400 6.470 33,800 +0.05(+0.78%)
Sep 30, 2005 6.570 6.570 6.420 6.420 19,100 -0.25(-3.75%)
Sep 29, 2005 6.510 6.680 6.420 6.670 47,100 +0.09(+1.37%)
Sep 28, 2005 6.810 6.840 6.500 6.580 66,300 -0.22(-3.24%)
Sep 27, 2005 6.900 6.950 6.630 6.800 113,600 -0.12(-1.73%)
Sep 26, 2005 7.140 7.150 6.880 6.920 31,300 -0.07(-1.00%)
Sep 23, 2005 6.990 7.000 6.860 6.990 19,300 +0.08(+1.16%)
Sep 22, 2005 6.860 7.080 6.770 6.910 29,900 +0.00(+0.00%)
Sep 21, 2005 7.110 7.360 6.860 6.910 75,400 -0.28(-3.89%)
Sep 20, 2005 7.480 7.500 7.160 7.190 43,100 -0.21(-2.84%)
Sep 19, 2005 7.300 7.450 7.220 7.400 40,900 +0.00(+0.00%)
Sep 16, 2005 7.310 7.450 7.090 7.400 157,000 +0.18(+2.49%)
Sep 15, 2005 7.400 7.400 7.080 7.220 30,600 -0.07(-0.96%)
Sep 14, 2005 7.200 7.440 7.140 7.290 67,600 +0.24(+3.40%)
Sep 13, 2005 7.400 7.400 7.020 7.050 53,900 -0.36(-4.86%)
Sep 12, 2005 7.120 7.500 7.080 7.410 70,300 +0.29(+4.07%)
Sep 09, 2005 7.150 7.150 7.040 7.120 16,500 +0.01(+0.14%)
Sep 08, 2005 7.080 7.150 7.020 7.110 27,000 -0.10(-1.39%)
Sep 07, 2005 7.150 7.210 7.050 7.210 32,700 +0.01(+0.14%)
Sep 06, 2005 7.030 7.200 7.030 7.200 43,300 +0.17(+2.42%)
Sep 02, 2005 7.090 7.090 6.910 7.030 38,600 -0.09(-1.26%)
Sep 01, 2005 7.200 7.200 6.960 7.120 53,000 -0.08(-1.11%)
Aug 31, 2005 7.000 7.200 6.900 7.200 54,100 +0.21(+3.00%)
Aug 30, 2005 7.250 7.250 6.900 6.990 47,800 -0.30(-4.12%)
Aug 29, 2005 7.250 7.300 6.800 7.290 48,600 +0.08(+1.11%)
Aug 26, 2005 7.240 7.240 7.050 7.210 57,400 -0.02(-0.28%)
Aug 25, 2005 7.050 7.320 6.900 7.230 125,500 +0.35(+5.09%)
Aug 24, 2005 7.150 7.200 6.830 6.880 66,600 -0.05(-0.72%)
Aug 23, 2005 7.110 7.110 6.870 6.930 34,200 -0.22(-3.08%)
Aug 22, 2005 6.820 7.150 6.820 7.150 57,400 +0.43(+6.40%)
Aug 19, 2005 6.600 6.800 6.540 6.720 61,400 +0.27(+4.19%)
Aug 18, 2005 6.830 6.830 6.450 6.450 49,700 -0.18(-2.71%)
Aug 17, 2005 6.700 6.900 6.620 6.630 32,500 -0.12(-1.78%)
Aug 16, 2005 7.100 7.150 6.720 6.750 63,100 -0.35(-4.93%)
Aug 15, 2005 7.030 7.150 6.810 7.100 34,900 +0.14(+2.01%)
Aug 12, 2005 7.170 7.180 6.810 6.960 36,400 -0.17(-2.38%)
Aug 11, 2005 7.190 7.190 6.950 7.130 34,700 +0.13(+1.86%)
Aug 10, 2005 7.200 7.200 6.840 7.000 66,600 -0.16(-2.23%)
Aug 09, 2005 7.150 7.160 6.840 7.160 63,800 +0.17(+2.43%)
Aug 08, 2005 7.090 7.090 6.740 6.990 47,700 -0.02(-0.29%)
Aug 05, 2005 7.000 7.040 6.700 7.010 84,500 -0.05(-0.71%)
Aug 04, 2005 7.020 7.090 6.700 7.060 72,000 +0.01(+0.14%)
Aug 03, 2005 7.090 7.140 7.020 7.050 40,000 +0.03(+0.43%)
Aug 02, 2005 6.980 7.090 6.810 7.020 45,200 +0.07(+1.01%)
Aug 01, 2005 6.840 7.000 6.800 6.950 49,300 +0.17(+2.51%)
Jul 29, 2005 6.990 7.000 6.780 6.780 32,000 -0.21(-3.00%)
Jul 28, 2005 6.900 7.000 6.750 6.990 61,600 +0.10(+1.45%)
Jul 27, 2005 6.900 6.900 6.770 6.890 30,600 +0.03(+0.44%)
Jul 26, 2005 6.900 6.900 6.660 6.860 47,200 +0.00(+0.00%)
Jul 25, 2005 6.900 6.900 6.770 6.860 45,100 -0.03(-0.44%)
Jul 22, 2005 6.720 6.900 6.710 6.890 49,500 +0.22(+3.30%)
Jul 21, 2005 6.800 6.980 6.670 6.670 54,200 -0.07(-1.04%)
Jul 20, 2005 6.670 6.800 6.510 6.740 58,700 +0.17(+2.59%)
Jul 19, 2005 6.350 6.730 6.300 6.570 56,900 +0.27(+4.29%)
Jul 18, 2005 6.400 6.500 6.210 6.300 41,100 -0.08(-1.25%)
Jul 15, 2005 6.300 6.430 6.170 6.380 52,100 +0.03(+0.47%)
Jul 14, 2005 6.490 6.580 6.330 6.350 57,100 -0.10(-1.55%)
Jul 13, 2005 6.600 6.700 6.430 6.450 62,400 -0.24(-3.59%)
Jul 12, 2005 6.700 7.000 6.560 6.690 71,100 +0.02(+0.30%)
Jul 11, 2005 6.480 6.700 6.470 6.670 99,600 +0.18(+2.77%)
Jul 08, 2005 6.300 6.600 6.200 6.490 85,100 +0.19(+3.02%)
Jul 07, 2005 6.040 6.370 6.000 6.300 52,600 +0.20(+3.28%)
Jul 06, 2005 6.350 6.350 6.080 6.100 22,700 -0.26(-4.09%)
Jul 05, 2005 6.050 6.360 6.040 6.360 42,700 +0.22(+3.58%)
Jul 01, 2005 6.100 6.160 6.010 6.140 24,200 +0.04(+0.66%)
Jun 30, 2005 6.150 6.250 6.010 6.100 45,200 -0.05(-0.81%)
Jun 29, 2005 6.110 6.240 6.050 6.150 33,700 -0.04(-0.65%)
Jun 28, 2005 6.050 6.200 6.000 6.190 44,800 +0.13(+2.15%)
Jun 27, 2005 6.070 6.100 5.800 6.060 39,000 -0.09(-1.46%)
Jun 24, 2005 5.900 6.150 5.800 6.150 111,800 +0.25(+4.24%)
Jun 23, 2005 6.180 6.220 5.900 5.900 44,800 -0.29(-4.68%)
Jun 22, 2005 6.130 6.190 6.030 6.190 31,500 +0.14(+2.31%)
Jun 21, 2005 6.180 6.220 5.900 6.050 47,600 -0.07(-1.14%)
Jun 20, 2005 6.150 6.190 6.040 6.120 25,300 -0.01(-0.16%)
Jun 17, 2005 6.220 6.250 6.050 6.130 114,900 -0.07(-1.13%)
Jun 16, 2005 6.040 6.200 6.030 6.200 34,500 +0.11(+1.81%)
Jun 15, 2005 6.000 6.140 5.900 6.090 60,700 +0.12(+2.01%)
Jun 14, 2005 5.830 6.060 5.810 5.970 56,600 +0.11(+1.88%)
Jun 13, 2005 5.880 5.900 5.710 5.860 22,200 -0.02(-0.34%)
Jun 10, 2005 5.900 5.900 5.710 5.880 20,400 -0.01(-0.17%)
Jun 09, 2005 5.720 5.890 5.710 5.890 22,100 +0.14(+2.43%)
Jun 08, 2005 5.640 5.880 5.600 5.750 46,400 +0.08(+1.41%)
Jun 07, 2005 5.690 5.740 5.640 5.670 30,100 -0.03(-0.53%)
Jun 06, 2005 5.480 5.740 5.480 5.700 38,200 +0.11(+1.97%)
Jun 03, 2005 5.840 5.850 5.570 5.590 50,700 -0.19(-3.29%)
Jun 02, 2005 5.780 5.850 5.740 5.780 18,400 -0.04(-0.69%)
Jun 01, 2005 5.770 5.900 5.550 5.820 34,200 +0.03(+0.52%)
May 31, 2005 5.890 5.900 5.790 5.790 42,900 -0.06(-1.03%)
May 27, 2005 5.710 5.870 5.660 5.850 21,200 +0.14(+2.45%)
May 26, 2005 5.550 5.750 5.550 5.710 25,600 +0.16(+2.88%)
May 25, 2005 5.550 5.690 5.490 5.550 19,100 -0.07(-1.25%)
May 24, 2005 5.470 5.690 5.450 5.620 27,800 +0.11(+2.00%)
May 23, 2005 5.610 5.630 5.500 5.510 26,700 -0.05(-0.90%)
May 20, 2005 5.650 5.670 5.530 5.560 30,800 -0.04(-0.71%)
May 19, 2005 5.580 5.700 5.520 5.600 38,800 +0.04(+0.72%)
May 18, 2005 5.390 5.600 5.390 5.560 70,500 +0.21(+3.93%)
May 17, 2005 5.220 5.380 5.150 5.350 60,800 +0.09(+1.71%)
May 16, 2005 5.150 5.320 5.150 5.260 57,500 +0.13(+2.53%)
May 13, 2005 5.350 5.490 5.120 5.130 47,200 -0.22(-4.11%)
May 12, 2005 5.410 5.580 5.310 5.350 32,300 -0.16(-2.90%)
May 11, 2005 5.560 5.590 5.300 5.510 39,900 -0.04(-0.72%)
May 10, 2005 5.500 5.640 5.410 5.550 25,500 +0.00(+0.00%)
May 09, 2005 5.430 5.630 5.380 5.550 31,400 +0.12(+2.21%)
May 06, 2005 5.540 5.610 5.400 5.430 47,200 -0.07(-1.27%)
May 05, 2005 5.400 5.550 5.400 5.500 32,100 +0.01(+0.18%)
May 04, 2005 5.350 5.590 5.340 5.490 45,800 +0.19(+3.58%)
May 03, 2005 5.300 5.370 5.150 5.300 37,900 -0.05(-0.93%)
May 02, 2005 5.300 5.390 5.200 5.350 35,400 +0.15(+2.88%)
Apr 29, 2005 5.450 5.450 5.200 5.200 81,400 -0.20(-3.70%)
Apr 28, 2005 5.430 5.560 5.400 5.400 33,300 -0.08(-1.46%)
Apr 27, 2005 5.370 5.620 5.370 5.480 45,700 +0.05(+0.92%)
Apr 26, 2005 5.500 5.640 5.350 5.430 48,000 -0.13(-2.34%)
Apr 25, 2005 5.500 5.570 5.350 5.560 45,700 +0.11(+2.02%)
Apr 22, 2005 5.600 5.600 5.300 5.450 56,600 -0.22(-3.88%)
Apr 21, 2005 5.450 5.700 5.270 5.670 53,100 +0.32(+5.98%)
Apr 20, 2005 5.620 5.620 5.310 5.350 57,800 -0.32(-5.64%)
Apr 19, 2005 5.600 5.690 5.450 5.670 41,200 +0.13(+2.35%)
Apr 18, 2005 5.450 5.590 5.350 5.540 32,700 +0.14(+2.59%)
Apr 15, 2005 5.600 5.650 5.370 5.400 38,300 -0.10(-1.82%)
Apr 14, 2005 5.620 5.740 5.500 5.500 36,700 -0.15(-2.65%)
Apr 13, 2005 5.710 5.750 5.570 5.650 34,800 -0.06(-1.05%)
Apr 12, 2005 5.650 5.750 5.510 5.710 45,200 +0.01(+0.18%)
Apr 11, 2005 5.720 5.750 5.610 5.700 32,700 +0.08(+1.42%)
Apr 08, 2005 5.900 5.900 5.540 5.620 57,200 -0.27(-4.58%)
Apr 07, 2005 5.800 5.900 5.650 5.890 34,600 +0.09(+1.55%)
Apr 06, 2005 5.850 5.890 5.750 5.800 25,500 +0.00(+0.00%)
Apr 05, 2005 5.760 5.800 5.660 5.800 30,000 +0.07(+1.22%)
Apr 04, 2005 5.550 5.750 5.530 5.730 29,800 +0.17(+3.06%)
Apr 01, 2005 5.850 5.860 5.550 5.560 54,300 -0.19(-3.30%)
Mar 31, 2005 5.700 5.750 5.630 5.750 40,900 +0.01(+0.17%)
Mar 30, 2005 5.530 5.830 5.530 5.740 95,100 +0.26(+4.74%)
Mar 29, 2005 5.840 5.840 5.400 5.480 91,000 -0.37(-6.32%)
Mar 28, 2005 5.740 5.860 5.660 5.850 24,600 +0.08(+1.39%)
Mar 24, 2005 5.680 5.820 5.660 5.770 35,100 +0.22(+3.96%)
Mar 23, 2005 5.580 5.650 5.500 5.550 35,400 -0.03(-0.54%)
Mar 22, 2005 5.650 5.760 5.560 5.580 33,700 +0.01(+0.18%)
Mar 21, 2005 5.510 5.660 5.500 5.570 28,900 +0.04(+0.72%)
Mar 18, 2005 5.690 5.700 5.520 5.530 137,100 -0.08(-1.43%)
Mar 17, 2005 5.550 5.650 5.490 5.610 32,700 +0.16(+2.94%)
Mar 16, 2005 5.520 5.620 5.310 5.450 85,900 -0.11(-1.98%)
Mar 15, 2005 5.700 5.700 5.550 5.560 37,300 -0.14(-2.46%)
Mar 14, 2005 5.680 5.740 5.620 5.700 45,500 +0.10(+1.79%)
Mar 11, 2005 5.680 5.700 5.600 5.600 36,700 -0.03(-0.53%)
Mar 10, 2005 5.600 5.700 5.580 5.630 38,400 +0.03(+0.54%)
Mar 09, 2005 5.740 5.740 5.540 5.600 36,600 -0.04(-0.71%)
Mar 08, 2005 5.630 5.800 5.560 5.640 43,100 +0.08(+1.44%)
Mar 07, 2005 5.630 5.690 5.550 5.560 31,400 -0.12(-2.11%)
Mar 04, 2005 5.700 5.770 5.550 5.680 39,100 +0.08(+1.43%)
Mar 03, 2005 5.740 5.750 5.500 5.600 38,400 -0.06(-1.06%)
Mar 02, 2005 5.570 5.750 5.560 5.660 28,500 +0.00(+0.00%)
Mar 01, 2005 5.600 5.720 5.540 5.660 41,100 +0.06(+1.07%)
Feb 28, 2005 5.650 5.690 5.470 5.600 36,500 +0.10(+1.82%)
Feb 25, 2005 5.560 5.700 5.480 5.500 35,400 -0.16(-2.83%)
Feb 24, 2005 5.520 5.700 5.460 5.660 35,500 +0.18(+3.28%)
Feb 23, 2005 5.450 5.620 5.300 5.480 68,000 +0.12(+2.24%)
Feb 22, 2005 5.680 5.680 5.350 5.360 37,700 -0.12(-2.19%)
Feb 18, 2005 5.720 5.720 5.450 5.480 37,500 +0.03(+0.55%)
Feb 17, 2005 5.590 5.590 5.450 5.450 37,400 -0.15(-2.68%)
Feb 16, 2005 5.690 5.760 5.550 5.600 38,400 +0.02(+0.36%)
Feb 15, 2005 5.810 5.830 5.510 5.580 45,800 -0.07(-1.24%)
Feb 14, 2005 5.770 5.830 5.630 5.650 21,700 -0.17(-2.92%)
Feb 11, 2005 5.500 5.820 5.450 5.820 44,600 +0.20(+3.56%)
Feb 10, 2005 5.580 5.720 5.530 5.620 30,200 +0.12(+2.18%)
Feb 09, 2005 5.930 5.950 5.490 5.500 47,600 -0.40(-6.78%)
Feb 08, 2005 5.870 5.900 5.800 5.900 19,800 +0.08(+1.37%)
Feb 07, 2005 5.850 5.880 5.710 5.820 21,400 +0.07(+1.22%)
Feb 04, 2005 5.670 5.790 5.600 5.750 22,700 -0.02(-0.35%)
Feb 03, 2005 5.850 5.850 5.650 5.770 37,700 +0.02(+0.35%)
Feb 02, 2005 5.720 5.850 5.700 5.750 16,200 -0.06(-1.03%)
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.