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

E M C Insurance Gp (NQ: EMCI )

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 12.42 12.65 12.25 12.54 54,473 +0.40(+3.29%)
Apr 28, 2005 12.20 12.36 11.88 12.14 48,044 -0.04(-0.30%)
Apr 27, 2005 11.52 12.23 11.52 12.18 33,214 +0.37(+3.14%)
Apr 26, 2005 11.56 12.04 11.56 11.81 40,169 +0.07(+0.56%)
Apr 25, 2005 11.88 11.96 11.70 11.74 16,269 +0.02(+0.19%)
Apr 22, 2005 12.15 12.15 11.64 11.72 35,502 -0.57(-4.62%)
Apr 21, 2005 12.39 12.39 12.10 12.29 18,912 +0.20(+1.68%)
Apr 20, 2005 12.36 12.45 12.01 12.09 18,722 -0.17(-1.37%)
Apr 19, 2005 12.07 12.35 12.07 12.25 14,603 +0.25(+2.12%)
Apr 18, 2005 12.22 12.22 11.82 12.00 10,420 -0.07(-0.60%)
Apr 15, 2005 12.40 12.48 12.07 12.07 49,161 -0.15(-1.19%)
Apr 14, 2005 12.33 12.39 12.18 12.22 16,954 -0.32(-2.55%)
Apr 13, 2005 12.09 12.54 12.03 12.54 39,366 +0.45(+3.73%)
Apr 12, 2005 12.44 13.03 11.80 12.09 79,299 -0.35(-2.81%)
Apr 11, 2005 13.30 13.30 12.38 12.44 164,307 -0.84(-6.30%)
Apr 08, 2005 13.58 13.72 13.24 13.27 36,232 -0.51(-3.70%)
Apr 07, 2005 13.70 13.82 13.59 13.78 3,602 +0.16(+1.18%)
Apr 06, 2005 13.61 13.81 13.53 13.62 1,655 +0.11(+0.81%)
Apr 05, 2005 13.64 13.74 13.41 13.51 48,011 -0.13(-0.96%)
Apr 04, 2005 13.47 13.71 13.26 13.64 8,067 +0.30(+2.23%)
Apr 01, 2005 13.73 13.75 13.13 13.34 33,430 -0.52(-3.73%)
Mar 31, 2005 13.28 13.90 13.25 13.86 88,365 +0.51(+3.81%)
Mar 30, 2005 13.30 13.37 13.16 13.35 8,236 +0.18(+1.38%)
Mar 29, 2005 13.19 13.24 13.16 13.17 13,112 -0.02(-0.17%)
Mar 28, 2005 13.17 13.60 13.09 13.19 37,735 -0.07(-0.49%)
Mar 24, 2005 13.85 13.92 13.09 13.26 51,883 -0.55(-4.00%)
Mar 23, 2005 13.82 13.82 13.69 13.81 10,587 -0.10(-0.73%)
Mar 22, 2005 14.33 14.33 13.85 13.91 4,331 -0.20(-1.44%)
Mar 21, 2005 13.97 14.24 13.97 14.12 6,165 +0.16(+1.15%)
Mar 18, 2005 14.12 14.22 13.93 13.96 34,162 -0.13(-0.93%)
Mar 17, 2005 14.04 14.18 13.99 14.09 23,109 +0.01(+0.10%)
Mar 16, 2005 14.01 14.24 14.01 14.07 12,514 -0.12(-0.82%)
Mar 15, 2005 14.08 14.36 14.08 14.19 15,803 +0.08(+0.57%)
Mar 14, 2005 14.11 14.33 13.93 14.11 42,083 +0.01(+0.05%)
Mar 11, 2005 13.93 14.25 13.93 14.10 63,078 +0.02(+0.15%)
Mar 10, 2005 13.98 14.13 13.98 14.08 1,677 +0.10(+0.73%)
Mar 09, 2005 14.36 14.36 13.74 13.98 20,460 -0.39(-2.68%)
Mar 08, 2005 14.53 14.54 14.33 14.36 11,666 -0.04(-0.25%)
Mar 07, 2005 14.79 14.84 14.30 14.40 8,078 -0.22(-1.49%)
Mar 04, 2005 14.53 14.67 14.21 14.62 23,794 +0.08(+0.55%)
Mar 03, 2005 14.42 14.54 14.20 14.54 11,017 +0.14(+0.96%)
Mar 02, 2005 14.18 14.40 14.04 14.40 22,303 +0.11(+0.76%)
Mar 01, 2005 13.85 14.29 13.85 14.29 35,955 +0.20(+1.39%)
Feb 28, 2005 13.89 14.21 13.86 14.09 155,981 +0.29(+2.11%)
Feb 25, 2005 14.10 14.15 13.73 13.80 47,571 -0.12(-0.89%)
Feb 24, 2005 13.80 14.02 13.53 13.93 105,987 +0.12(+0.90%)
Feb 23, 2005 13.74 13.96 13.74 13.80 10,051 +0.00(+0.00%)
Feb 22, 2005 13.78 14.03 13.70 13.80 15,795 -0.12(-0.89%)
Feb 18, 2005 13.82 14.31 13.81 13.93 97,779 +0.18(+1.32%)
Feb 17, 2005 13.69 13.82 13.56 13.74 33,231 +0.14(+1.02%)
Feb 16, 2005 13.45 13.80 13.24 13.61 92,105 +0.44(+3.37%)
Feb 15, 2005 13.24 13.37 13.00 13.16 102,189 +0.17(+1.29%)
Feb 14, 2005 12.86 13.16 12.86 13.00 87,176 +0.16(+1.25%)
Feb 11, 2005 13.48 13.48 12.38 12.84 293,463 -0.55(-4.08%)
Feb 10, 2005 13.71 13.92 13.32 13.38 198,099 -0.11(-0.81%)
Feb 09, 2005 13.99 14.01 13.29 13.49 67,076 -0.49(-3.54%)
Feb 08, 2005 14.00 14.06 13.84 13.98 22,190 +0.13(+0.94%)
Feb 07, 2005 14.40 14.40 13.70 13.85 49,520 -0.25(-1.80%)
Feb 04, 2005 14.22 14.22 14.11 14.11 68,445 +0.00(+0.00%)
Feb 03, 2005 14.36 14.42 14.08 14.11 12,155 -0.22(-1.52%)
Feb 02, 2005 14.40 14.40 14.19 14.33 8,492 +0.10(+0.72%)
Feb 01, 2005 14.52 14.80 14.21 14.22 30,261 -0.29(-2.00%)
Jan 31, 2005 14.57 14.80 14.23 14.52 25,908 +0.09(+0.66%)
Jan 28, 2005 14.38 14.54 14.26 14.42 12,708 -0.09(-0.65%)
Jan 27, 2005 14.54 14.54 14.52 14.52 1,325 +0.06(+0.40%)
Jan 26, 2005 15.00 15.00 14.26 14.46 6,471 -0.09(-0.60%)
Jan 25, 2005 15.18 15.18 14.51 14.54 31,028 -0.09(-0.65%)
Jan 24, 2005 15.26 15.28 14.50 14.64 18,098 -0.31(-2.09%)
Jan 21, 2005 15.20 15.42 14.71 14.95 20,619 +0.05(+0.34%)
Jan 20, 2005 15.79 15.79 14.78 14.90 9,500 -0.53(-3.44%)
Jan 19, 2005 15.23 15.72 15.21 15.43 17,272 +0.08(+0.52%)
Jan 18, 2005 14.87 15.82 14.84 15.35 20,993 +0.09(+0.57%)
Jan 14, 2005 14.76 15.27 14.73 15.26 39,076 +0.59(+4.01%)
Jan 13, 2005 14.73 15.05 14.67 14.68 67,101 -0.06(-0.40%)
Jan 12, 2005 14.94 15.09 14.59 14.73 3,481 -0.44(-2.92%)
Jan 11, 2005 15.16 15.18 14.94 15.18 7,927 -0.09(-0.57%)
Jan 10, 2005 15.03 15.29 14.97 15.26 4,400 +0.12(+0.77%)
Jan 07, 2005 15.32 15.32 15.11 15.15 8,691 -0.20(-1.33%)
Jan 06, 2005 15.45 15.45 14.92 15.35 37,323 +0.12(+0.76%)
Jan 05, 2005 15.47 15.74 14.61 15.24 39,902 -0.49(-3.14%)
Jan 04, 2005 16.06 16.06 15.48 15.73 26,153 -0.07(-0.41%)
Jan 03, 2005 15.78 15.92 15.68 15.80 30,442 +0.06(+0.37%)
Dec 31, 2004 15.64 16.00 15.59 15.74 12,925 +0.03(+0.19%)
Dec 30, 2004 15.53 15.85 15.53 15.71 1,925 -0.07(-0.46%)
Dec 29, 2004 15.75 15.78 15.74 15.78 8,662 -0.22(-1.36%)
Dec 28, 2004 15.96 16.00 15.53 16.00 8,800 +0.00(+0.00%)
Dec 27, 2004 16.36 16.36 16.00 16.00 30,388 -0.28(-1.74%)
Dec 23, 2004 16.29 16.34 16.12 16.28 5,912 +0.12(+0.72%)
Dec 22, 2004 15.56 16.17 15.56 16.17 49,777 +0.36(+2.25%)
Dec 21, 2004 15.41 15.81 15.25 15.81 27,363 +0.41(+2.64%)
Dec 20, 2004 14.76 15.42 14.76 15.40 21,726 +0.68(+4.59%)
Dec 17, 2004 15.39 15.39 14.73 14.73 51,014 -0.69(-4.48%)
Dec 16, 2004 15.65 15.82 15.42 15.42 6,187 -0.68(-4.25%)
Dec 15, 2004 16.24 16.36 16.00 16.10 32,726 -0.07(-0.45%)
Dec 14, 2004 15.74 16.18 15.74 16.17 18,013 -0.01(-0.05%)
Dec 13, 2004 16.13 16.18 15.67 16.18 9,075 +0.11(+0.68%)
Dec 10, 2004 16.07 16.07 15.59 16.07 10,725 +0.01(+0.05%)
Dec 09, 2004 16.07 16.07 15.58 16.06 6,737 +0.07(+0.41%)
Dec 08, 2004 15.81 16.00 15.58 16.00 13,888 +0.17(+1.10%)
Dec 07, 2004 15.96 16.07 15.76 15.82 7,012 -0.17(-1.09%)
Dec 06, 2004 15.93 16.00 15.78 16.00 12,100 +0.00(+0.00%)
Dec 03, 2004 16.00 16.07 15.73 16.00 25,988 +0.08(+0.50%)
Dec 02, 2004 15.85 16.00 15.77 15.92 17,325 +0.04(+0.23%)
Dec 01, 2004 15.79 16.07 15.79 15.88 49,364 +0.09(+0.60%)
Nov 30, 2004 15.74 15.85 15.56 15.79 19,250 +0.08(+0.51%)
Nov 29, 2004 15.42 15.71 15.32 15.71 44,827 +0.25(+1.65%)
Nov 26, 2004 15.27 15.63 15.27 15.45 5,362 +0.13(+0.85%)
Nov 24, 2004 15.09 15.53 15.09 15.32 38,089 -0.09(-0.61%)
Nov 23, 2004 15.27 15.52 15.02 15.42 26,263 +0.08(+0.52%)
Nov 22, 2004 14.99 15.45 14.81 15.34 202,959 +0.07(+0.43%)
Nov 19, 2004 14.98 15.31 14.98 15.27 29,013 -0.01(-0.05%)
Nov 18, 2004 15.13 15.47 15.13 15.28 11,138 -0.15(-0.94%)
Nov 17, 2004 15.45 15.64 14.91 15.42 180,133 -0.03(-0.19%)
Nov 16, 2004 15.42 15.71 15.10 15.45 19,113 -0.15(-0.93%)
Nov 15, 2004 15.27 15.63 14.62 15.60 32,726 -0.01(-0.05%)
Nov 12, 2004 15.41 15.72 14.27 15.61 28,738 +0.36(+2.34%)
Nov 11, 2004 15.09 15.42 14.89 15.25 41,664 -0.02(-0.14%)
Nov 10, 2004 14.09 15.40 14.09 15.27 89,241 +0.68(+4.69%)
Nov 09, 2004 14.01 14.59 13.90 14.59 44,277 +0.43(+3.03%)
Nov 08, 2004 14.35 14.35 14.01 14.16 36,301 +0.09(+0.62%)
Nov 05, 2004 13.82 14.25 13.82 14.07 26,538 +0.08(+0.57%)
Nov 04, 2004 13.95 14.06 13.82 13.99 18,425 +0.32(+2.34%)
Nov 03, 2004 13.65 14.03 13.64 13.67 9,900 -0.09(-0.63%)
Nov 02, 2004 14.06 14.14 13.62 13.76 10,725 -0.29(-2.07%)
Nov 01, 2004 14.64 14.64 13.74 14.05 41,526 -0.31(-2.13%)
Oct 29, 2004 14.43 14.69 14.20 14.36 214,097 -0.19(-1.30%)
Oct 28, 2004 13.82 14.67 13.66 14.54 156,894 +0.87(+6.38%)
Oct 27, 2004 13.74 13.81 13.64 13.67 36,439 -0.07(-0.53%)
Oct 26, 2004 13.67 13.84 13.45 13.74 37,539 +0.13(+0.96%)
Oct 25, 2004 13.60 13.64 13.45 13.61 50,877 -0.04(-0.32%)
Oct 22, 2004 13.67 13.67 13.64 13.66 43,864 +0.01(+0.05%)
Oct 21, 2004 13.64 13.77 13.64 13.65 33,414 -0.04(-0.32%)
Oct 20, 2004 13.82 13.82 13.64 13.69 53,902 +0.06(+0.43%)
Oct 19, 2004 13.74 13.74 13.64 13.64 109,592 -0.07(-0.53%)
Oct 18, 2004 13.78 13.78 13.64 13.71 39,189 +0.07(+0.53%)
Oct 15, 2004 13.82 13.97 13.34 13.64 1,079,424 -1.75(-11.39%)
Oct 14, 2004 14.47 15.64 14.47 15.39 21,313 +0.66(+4.49%)
Oct 13, 2004 15.17 15.17 14.44 14.73 14,025 -0.04(-0.25%)
Oct 12, 2004 14.84 14.84 14.50 14.76 11,688 -0.37(-2.45%)
Oct 11, 2004 15.13 15.13 15.13 15.13 1,100 -0.43(-2.76%)
Oct 08, 2004 15.56 15.56 15.56 15.56 275 -0.07(-0.46%)
Oct 07, 2004 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Oct 06, 2004 15.50 15.64 15.50 15.64 550 +0.01(+0.05%)
Oct 05, 2004 15.67 15.68 15.63 15.63 412 -0.08(-0.51%)
Oct 04, 2004 15.93 15.96 15.65 15.71 825 +0.21(+1.36%)
Oct 01, 2004 14.93 15.50 14.92 15.50 825 +0.22(+1.43%)
Sep 30, 2004 14.85 15.28 14.85 15.28 5,500 +0.44(+2.97%)
Sep 29, 2004 14.37 14.84 14.37 14.84 412 -0.07(-0.46%)
Sep 28, 2004 14.86 14.91 14.86 14.91 550 +0.19(+1.28%)
Sep 27, 2004 14.72 14.72 14.72 14.72 137 +0.06(+0.40%)
Sep 24, 2004 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Sep 23, 2004 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Sep 22, 2004 14.68 14.97 14.65 14.66 2,337 -0.60(-3.95%)
Sep 21, 2004 15.18 15.26 15.18 15.26 825 +0.25(+1.65%)
Sep 20, 2004 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Sep 17, 2004 15.15 15.19 14.96 15.02 5,087 +0.04(+0.24%)
Sep 16, 2004 14.25 14.98 14.25 14.98 962 +0.33(+2.28%)
Sep 15, 2004 14.51 14.65 14.28 14.65 2,612 +0.63(+4.46%)
Sep 14, 2004 14.28 14.82 13.88 14.02 14,163 -0.05(-0.36%)
Sep 13, 2004 14.09 14.18 13.87 14.07 5,087 +0.25(+1.84%)
Sep 10, 2004 13.82 14.15 13.81 13.82 3,437 +0.00(+0.00%)
Sep 09, 2004 13.15 13.82 13.15 13.82 3,025 +0.01(+0.05%)
Sep 08, 2004 13.78 13.81 13.78 13.81 3,025 +0.31(+2.32%)
Sep 07, 2004 13.25 13.89 13.25 13.50 4,950 +0.25(+1.92%)
Sep 03, 2004 13.32 14.08 13.24 13.24 17,050 -0.36(-2.67%)
Sep 02, 2004 13.26 13.90 13.10 13.61 2,200 +0.29(+2.18%)
Sep 01, 2004 13.88 14.54 13.31 13.32 18,150 -0.25(-1.82%)
Aug 31, 2004 13.72 13.72 13.56 13.56 1,787 -0.34(-2.46%)
Aug 30, 2004 14.05 14.22 13.90 13.90 3,987 -0.25(-1.80%)
Aug 27, 2004 14.16 14.16 14.16 14.16 137 +0.23(+1.62%)
Aug 26, 2004 13.93 13.93 13.93 13.93 412 +0.07(+0.52%)
Aug 25, 2004 13.98 13.98 13.83 13.86 1,237 -0.41(-2.85%)
Aug 24, 2004 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Aug 23, 2004 14.35 14.49 14.27 14.27 2,697 -0.17(-1.21%)
Aug 20, 2004 14.36 14.47 14.20 14.44 2,337 +0.09(+0.61%)
Aug 19, 2004 14.36 14.36 14.36 14.36 0 +0.00(+0.00%)
Aug 18, 2004 13.93 14.36 13.93 14.36 1,863 +0.20(+1.44%)
Aug 17, 2004 14.14 14.30 13.90 14.15 1,925 -0.07(-0.46%)
Aug 16, 2004 14.86 14.86 14.22 14.22 3,437 -0.50(-3.42%)
Aug 13, 2004 14.72 14.72 14.72 14.72 137 +0.18(+1.21%)
Aug 12, 2004 14.63 15.09 14.52 14.54 1,787 -0.35(-2.34%)
Aug 11, 2004 14.83 14.92 14.54 14.89 1,237 +0.11(+0.74%)
Aug 10, 2004 14.78 14.78 14.78 14.78 137 +0.22(+1.50%)
Aug 09, 2004 14.67 14.89 14.57 14.57 2,612 -0.06(-0.40%)
Aug 06, 2004 15.01 15.16 14.62 14.62 4,125 -0.25(-1.71%)
Aug 05, 2004 15.56 15.56 14.88 14.88 1,512 -0.69(-4.44%)
Aug 04, 2004 14.96 15.57 14.69 15.57 2,062 +0.33(+2.20%)
Aug 03, 2004 15.24 15.24 15.24 15.24 866 -0.31(-2.01%)
Aug 02, 2004 15.55 15.55 15.55 15.55 137 -0.06(-0.37%)
Jul 30, 2004 15.61 15.61 15.61 15.61 0 +0.00(+0.00%)
Jul 29, 2004 15.13 15.70 14.70 15.61 5,087 +0.36(+2.34%)
Jul 28, 2004 15.09 15.46 15.02 15.25 10,450 -0.02(-0.14%)
Jul 27, 2004 15.21 15.59 15.18 15.27 9,487 -0.32(-2.05%)
Jul 26, 2004 15.40 15.61 15.30 15.59 7,150 +0.31(+2.00%)
Jul 23, 2004 16.08 16.22 15.05 15.29 4,537 -0.79(-4.89%)
Jul 22, 2004 15.73 16.07 15.32 16.07 7,700 -0.04(-0.23%)
Jul 21, 2004 16.57 16.57 15.85 16.11 5,362 +0.09(+0.54%)
Jul 20, 2004 16.10 16.10 15.91 16.02 2,887 +0.15(+0.92%)
Jul 19, 2004 15.69 16.55 15.68 15.88 9,487 -0.82(-4.92%)
Jul 16, 2004 16.87 17.27 15.15 16.70 10,037 -0.19(-1.12%)
Jul 15, 2004 17.09 17.20 16.89 16.89 1,375 -0.47(-2.72%)
Jul 14, 2004 16.55 17.45 16.55 17.36 8,387 +0.41(+2.45%)
Jul 13, 2004 16.44 16.94 16.08 16.94 2,475 +0.36(+2.15%)
Jul 12, 2004 16.54 16.80 16.54 16.59 1,787 -0.01(-0.04%)
Jul 09, 2004 16.36 16.81 16.36 16.60 1,925 +0.09(+0.57%)
Jul 08, 2004 17.05 17.05 16.48 16.50 3,712 -0.55(-3.20%)
Jul 07, 2004 16.80 17.05 16.33 17.05 3,300 +0.07(+0.39%)
Jul 06, 2004 16.60 16.98 16.38 16.98 1,925 +0.27(+1.61%)
Jul 02, 2004 16.10 16.94 16.10 16.71 3,437 +0.18(+1.10%)
Jul 01, 2004 16.41 17.09 16.41 16.53 550 -0.66(-3.85%)
Jun 30, 2004 18.06 18.20 16.12 17.19 30,526 -0.77(-4.29%)
Jun 29, 2004 17.40 18.32 17.40 17.96 3,162 +0.41(+2.32%)
Jun 28, 2004 18.18 18.34 17.19 17.56 6,875 -0.80(-4.36%)
Jun 25, 2004 18.25 18.37 17.70 18.36 23,101 +0.36(+2.02%)
Jun 24, 2004 17.94 18.15 17.94 17.99 4,675 -0.19(-1.04%)
Jun 23, 2004 18.04 18.18 17.72 18.18 2,887 +0.09(+0.52%)
Jun 22, 2004 17.24 18.39 17.08 18.09 7,425 +0.46(+2.60%)
Jun 21, 2004 17.82 17.85 17.24 17.63 1,925 -0.19(-1.06%)
Jun 18, 2004 17.69 17.82 17.54 17.82 8,937 +0.11(+0.62%)
Jun 17, 2004 17.66 17.77 17.42 17.71 1,512 +0.16(+0.91%)
Jun 16, 2004 17.49 17.89 17.34 17.55 4,537 -0.40(-2.23%)
Jun 15, 2004 17.72 18.06 17.60 17.95 4,675 +0.09(+0.49%)
Jun 14, 2004 17.96 17.96 17.61 17.86 6,325 -0.28(-1.56%)
Jun 10, 2004 18.04 18.18 17.69 18.14 55,277 +0.15(+0.81%)
Jun 09, 2004 17.42 18.27 17.12 18.00 16,638 +0.46(+2.61%)
Jun 08, 2004 17.45 17.70 17.45 17.54 2,887 +0.41(+2.38%)
Jun 07, 2004 15.72 17.28 15.39 17.13 10,450 +1.72(+11.18%)
Jun 04, 2004 15.37 15.41 15.36 15.41 412 +0.14(+0.90%)
Jun 03, 2004 15.24 15.27 15.24 15.27 550 -0.04(-0.29%)
Jun 02, 2004 15.09 15.37 15.09 15.32 3,300 +0.03(+0.19%)
Jun 01, 2004 15.61 15.61 15.05 15.29 1,787 +0.36(+2.39%)
May 28, 2004 14.65 14.93 14.63 14.93 1,375 +0.28(+1.89%)
May 27, 2004 14.65 14.65 14.65 14.65 687 -0.07(-0.49%)
May 26, 2004 14.73 14.73 14.73 14.73 412 -0.04(-0.25%)
May 25, 2004 14.44 14.76 14.44 14.76 1,650 +0.33(+2.27%)
May 24, 2004 14.30 14.55 14.17 14.44 1,925 +0.15(+1.02%)
May 21, 2004 14.50 14.63 14.00 14.29 4,400 +0.08(+0.56%)
May 20, 2004 14.01 14.21 14.01 14.21 1,512 +0.18(+1.30%)
May 19, 2004 13.93 14.11 13.93 14.03 1,512 -0.26(-1.83%)
May 18, 2004 13.96 14.29 13.90 14.29 1,375 -0.09(-0.61%)
May 17, 2004 14.96 14.96 14.06 14.38 5,225 -0.17(-1.15%)
May 14, 2004 14.90 14.90 14.54 14.54 2,062 -0.65(-4.26%)
May 13, 2004 15.42 15.42 15.19 15.19 962 -0.02(-0.14%)
May 12, 2004 14.86 15.21 14.86 15.21 687 +0.09(+0.58%)
May 11, 2004 15.24 15.24 14.92 15.13 687 +0.17(+1.12%)
May 10, 2004 15.64 15.64 14.76 14.96 4,125 -0.77(-4.90%)
May 07, 2004 16.53 16.53 15.73 15.73 7,150 -0.71(-4.29%)
May 06, 2004 16.77 16.77 16.38 16.44 1,787 -0.52(-3.09%)
May 05, 2004 16.96 16.96 16.96 16.96 412 -0.74(-4.19%)
May 04, 2004 17.48 17.70 17.47 17.70 1,237 +0.24(+1.37%)
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.