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 30, 2008 21.03 22.04 20.89 21.24 80,537 +0.32(+1.53%)
Apr 29, 2008 21.62 21.98 20.69 20.92 107,309 -0.64(-2.97%)
Apr 28, 2008 21.36 22.00 21.34 21.56 78,837 +0.08(+0.37%)
Apr 25, 2008 21.24 22.28 20.92 21.48 47,483 +0.36(+1.72%)
Apr 24, 2008 20.73 21.82 19.81 21.11 72,933 -0.22(-1.02%)
Apr 23, 2008 21.45 21.62 20.94 21.33 50,827 +0.17(+0.82%)
Apr 22, 2008 21.16 21.50 20.67 21.16 25,052 -0.15(-0.68%)
Apr 21, 2008 21.31 22.08 20.28 21.30 80,322 -0.34(-1.58%)
Apr 18, 2008 21.44 21.93 20.71 21.64 52,124 +0.23(+1.05%)
Apr 17, 2008 20.44 21.43 20.44 21.42 73,006 +0.98(+4.80%)
Apr 16, 2008 19.94 20.51 19.70 20.44 46,720 +0.59(+2.97%)
Apr 15, 2008 19.26 19.89 19.05 19.85 38,875 +0.76(+3.96%)
Apr 14, 2008 19.77 20.22 19.05 19.09 89,211 -0.65(-3.28%)
Apr 11, 2008 20.04 20.38 19.46 19.74 37,253 -0.65(-3.21%)
Apr 10, 2008 20.20 20.44 20.18 20.39 68,501 +0.23(+1.12%)
Apr 09, 2008 20.25 20.58 20.09 20.17 63,785 -0.38(-1.84%)
Apr 08, 2008 20.44 20.67 20.04 20.54 51,098 -0.09(-0.46%)
Apr 07, 2008 20.52 20.80 20.04 20.64 33,181 +0.17(+0.85%)
Apr 04, 2008 20.72 21.16 20.04 20.46 55,298 -0.08(-0.39%)
Apr 03, 2008 20.65 21.42 20.54 20.54 52,825 -0.36(-1.71%)
Apr 02, 2008 20.42 21.38 20.42 20.90 35,361 +0.52(+2.53%)
Apr 01, 2008 19.82 20.43 19.65 20.38 70,774 +0.83(+4.24%)
Mar 31, 2008 19.84 20.70 19.55 19.56 68,064 -0.42(-2.11%)
Mar 28, 2008 20.20 21.04 19.98 19.98 44,776 -0.27(-1.33%)
Mar 27, 2008 20.24 20.75 20.15 20.25 35,678 -0.30(-1.45%)
Mar 26, 2008 21.11 21.11 20.44 20.54 56,689 -0.63(-2.95%)
Mar 25, 2008 20.66 21.29 20.58 21.17 22,177 +0.47(+2.28%)
Mar 24, 2008 20.68 21.34 20.25 20.70 49,377 +0.08(+0.39%)
Mar 21, 2008 21.42 21.42 20.41 20.62 136,215 +0.00(+0.00%)
Mar 20, 2008 21.42 21.42 20.41 20.62 136,215 -0.28(-1.36%)
Mar 19, 2008 20.70 21.15 20.14 20.90 35,299 +0.31(+1.52%)
Mar 18, 2008 20.06 20.60 19.64 20.59 42,272 +0.97(+4.93%)
Mar 17, 2008 18.97 20.17 18.84 19.62 49,538 +0.23(+1.20%)
Mar 14, 2008 20.32 20.32 19.07 19.39 38,435 -0.72(-3.58%)
Mar 13, 2008 19.45 20.22 19.02 20.11 37,921 +0.47(+2.37%)
Mar 12, 2008 19.42 19.93 19.42 19.64 44,087 +0.23(+1.16%)
Mar 11, 2008 18.68 19.42 18.53 19.42 46,422 +1.32(+7.32%)
Mar 10, 2008 18.49 18.60 18.06 18.09 37,614 -0.30(-1.62%)
Mar 07, 2008 17.58 18.69 17.27 18.39 42,192 +0.70(+3.95%)
Mar 06, 2008 17.63 19.25 17.62 17.69 158,579 +0.00(+0.00%)
Mar 05, 2008 16.43 18.08 16.05 17.69 79,653 +1.43(+8.81%)
Mar 04, 2008 15.80 16.40 15.77 16.26 68,740 +0.30(+1.87%)
Mar 03, 2008 16.01 16.01 15.69 15.96 34,822 -0.12(-0.77%)
Feb 29, 2008 16.01 16.28 15.88 16.09 29,646 -0.07(-0.41%)
Feb 28, 2008 16.66 16.66 15.79 16.15 16,570 -0.16(-0.98%)
Feb 27, 2008 16.41 16.75 16.22 16.31 8,947 -0.01(-0.04%)
Feb 26, 2008 16.65 16.80 16.32 16.32 13,155 -0.04(-0.27%)
Feb 25, 2008 15.84 16.54 15.82 16.36 10,150 +0.55(+3.50%)
Feb 22, 2008 16.12 16.12 15.64 15.81 24,174 -0.33(-2.07%)
Feb 21, 2008 16.42 16.43 15.96 16.14 25,767 -0.19(-1.16%)
Feb 20, 2008 15.82 16.38 15.82 16.33 11,158 +0.35(+2.18%)
Feb 19, 2008 16.00 16.12 15.82 15.98 19,040 -0.01(-0.09%)
Feb 18, 2008 16.01 16.27 15.90 16.00 27,494 +0.00(+0.00%)
Feb 15, 2008 16.01 16.27 15.90 16.00 27,494 -0.09(-0.59%)
Feb 14, 2008 16.31 16.83 16.00 16.09 22,546 -0.46(-2.77%)
Feb 13, 2008 16.69 16.69 16.22 16.55 13,893 +0.44(+2.75%)
Feb 12, 2008 16.22 16.65 16.03 16.11 19,972 +0.01(+0.04%)
Feb 11, 2008 16.01 16.99 15.56 16.10 61,048 +0.07(+0.41%)
Feb 08, 2008 16.11 16.19 16.00 16.04 37,601 -0.08(-0.50%)
Feb 07, 2008 16.03 16.28 16.00 16.12 44,490 +0.04(+0.27%)
Feb 06, 2008 16.29 16.60 16.04 16.07 64,731 -0.28(-1.73%)
Feb 05, 2008 16.48 16.91 16.32 16.36 41,958 -0.40(-2.39%)
Feb 04, 2008 17.15 17.23 16.75 16.76 30,476 -0.40(-2.33%)
Feb 01, 2008 17.45 17.48 17.03 17.16 63,358 -0.04(-0.21%)
Jan 31, 2008 16.28 17.22 16.07 17.19 21,869 +0.85(+5.21%)
Jan 30, 2008 16.37 16.42 16.33 16.34 17,533 -0.12(-0.71%)
Jan 29, 2008 16.50 16.69 16.25 16.46 13,631 +0.09(+0.53%)
Jan 28, 2008 15.97 16.37 15.82 16.37 21,479 +0.40(+2.50%)
Jan 25, 2008 16.65 16.65 15.89 15.97 69,708 -0.47(-2.87%)
Jan 24, 2008 17.24 17.24 16.37 16.44 39,376 -0.73(-4.28%)
Jan 23, 2008 16.28 17.18 15.93 17.18 42,914 +0.76(+4.65%)
Jan 22, 2008 16.45 17.16 16.34 16.41 19,084 -0.25(-1.48%)
Jan 21, 2008 16.70 16.83 16.62 16.66 40,459 +0.00(+0.00%)
Jan 18, 2008 16.70 16.83 16.62 16.66 40,459 -0.03(-0.17%)
Jan 17, 2008 16.92 17.07 16.64 16.69 22,672 -0.49(-2.84%)
Jan 16, 2008 16.74 17.85 16.73 17.18 25,266 +0.41(+2.47%)
Jan 15, 2008 16.92 17.02 16.67 16.76 13,108 -0.41(-2.37%)
Jan 14, 2008 16.81 17.43 16.75 17.17 26,168 +0.31(+1.85%)
Jan 11, 2008 17.64 17.64 16.71 16.86 33,338 -0.92(-5.16%)
Jan 10, 2008 17.03 18.09 16.87 17.77 34,740 +0.56(+3.25%)
Jan 09, 2008 16.65 17.21 16.53 17.21 31,686 +0.48(+2.87%)
Jan 08, 2008 16.65 17.20 16.65 16.73 48,279 -0.39(-2.29%)
Jan 07, 2008 17.12 17.45 16.68 17.13 34,729 +0.12(+0.68%)
Jan 04, 2008 17.21 17.80 16.94 17.01 43,740 -0.23(-1.31%)
Jan 03, 2008 17.61 17.76 17.24 17.24 51,916 -0.07(-0.38%)
Jan 02, 2008 17.16 17.53 17.15 17.30 60,997 +0.09(+0.51%)
Jan 01, 2008 17.10 17.29 16.73 17.21 34,923 +0.00(+0.00%)
Dec 31, 2007 17.10 17.29 16.73 17.21 34,923 +0.08(+0.47%)
Dec 28, 2007 18.11 18.11 17.10 17.13 52,339 -0.10(-0.59%)
Dec 27, 2007 17.53 18.40 17.12 17.24 33,404 -0.85(-4.70%)
Dec 26, 2007 18.49 18.49 17.60 18.09 29,529 -0.55(-2.97%)
Dec 24, 2007 18.72 18.72 18.14 18.64 19,750 -0.01(-0.08%)
Dec 21, 2007 17.98 18.65 17.77 18.65 101,632 +1.00(+5.64%)
Dec 20, 2007 17.62 17.66 17.27 17.66 37,916 +0.25(+1.46%)
Dec 19, 2007 17.51 17.51 17.27 17.40 20,469 -0.22(-1.24%)
Dec 18, 2007 17.24 17.66 16.91 17.62 35,465 +0.55(+3.24%)
Dec 17, 2007 16.84 17.18 16.84 17.07 57,906 +0.19(+1.12%)
Dec 14, 2007 17.10 17.21 16.86 16.88 46,228 -0.39(-2.27%)
Dec 13, 2007 17.25 17.34 16.91 17.27 52,916 -0.09(-0.54%)
Dec 12, 2007 17.74 17.96 17.10 17.37 64,374 +0.09(+0.55%)
Dec 11, 2007 17.42 18.15 17.24 17.27 65,941 -0.15(-0.84%)
Dec 10, 2007 17.94 18.17 17.24 17.42 42,056 -0.31(-1.76%)
Dec 07, 2007 18.04 18.30 17.66 17.73 41,207 -0.52(-2.83%)
Dec 06, 2007 17.45 18.36 17.43 18.25 50,895 +0.71(+4.02%)
Dec 05, 2007 17.66 18.02 17.34 17.54 42,966 +0.19(+1.09%)
Dec 04, 2007 17.35 17.81 17.27 17.35 48,838 -0.20(-1.12%)
Dec 03, 2007 17.73 18.10 17.54 17.55 72,582 -0.16(-0.90%)
Nov 30, 2007 17.85 17.85 17.33 17.71 65,530 +0.12(+0.70%)
Nov 29, 2007 17.72 17.88 17.49 17.58 32,406 -0.24(-1.35%)
Nov 28, 2007 17.48 18.01 17.05 17.82 157,938 +0.47(+2.68%)
Nov 27, 2007 17.01 17.48 16.75 17.36 69,134 +0.72(+4.33%)
Nov 26, 2007 17.33 17.56 16.62 16.64 76,947 -0.71(-4.07%)
Nov 23, 2007 17.39 17.62 17.27 17.34 42,067 +0.06(+0.34%)
Nov 21, 2007 17.30 17.48 17.24 17.29 59,247 -0.09(-0.50%)
Nov 20, 2007 17.42 17.83 17.18 17.37 67,098 -0.07(-0.42%)
Nov 19, 2007 17.53 17.60 16.80 17.45 129,046 -0.20(-1.11%)
Nov 16, 2007 17.73 17.87 17.59 17.64 99,384 -0.17(-0.98%)
Nov 15, 2007 18.13 18.19 17.71 17.82 32,932 -0.36(-2.00%)
Nov 14, 2007 18.77 18.77 18.03 18.18 149,375 -0.47(-2.53%)
Nov 13, 2007 18.36 18.68 18.23 18.65 65,161 +0.43(+2.35%)
Nov 12, 2007 18.36 18.43 18.18 18.22 141,335 -0.02(-0.12%)
Nov 09, 2007 18.50 18.52 18.04 18.25 103,186 -0.04(-0.24%)
Nov 08, 2007 18.13 18.50 17.93 18.29 88,049 +0.28(+1.58%)
Nov 07, 2007 18.36 18.60 17.89 18.01 108,306 -0.55(-2.98%)
Nov 06, 2007 18.54 19.44 18.27 18.56 127,152 -0.01(-0.08%)
Nov 05, 2007 18.73 18.86 18.18 18.57 22,750 -0.13(-0.70%)
Nov 02, 2007 18.90 19.06 18.46 18.70 43,780 +0.15(+0.82%)
Nov 01, 2007 18.94 19.57 18.53 18.55 57,949 -0.60(-3.11%)
Oct 31, 2007 19.05 19.15 18.34 19.15 44,211 +0.19(+1.00%)
Oct 30, 2007 18.94 19.18 18.91 18.96 37,013 -0.03(-0.15%)
Oct 29, 2007 19.51 19.58 18.94 18.99 28,126 -0.45(-2.32%)
Oct 26, 2007 19.52 19.52 18.86 19.44 13,757 +0.52(+2.77%)
Oct 25, 2007 18.95 19.39 18.92 18.92 39,663 -0.03(-0.15%)
Oct 24, 2007 19.03 19.03 18.62 18.94 27,923 -0.25(-1.33%)
Oct 23, 2007 19.55 19.74 18.94 19.20 17,114 -0.30(-1.53%)
Oct 22, 2007 18.91 19.50 18.76 19.50 49,089 +0.57(+3.00%)
Oct 19, 2007 19.42 19.52 18.84 18.93 47,570 -0.60(-3.05%)
Oct 18, 2007 19.77 19.77 18.73 19.53 39,379 -0.40(-2.01%)
Oct 17, 2007 20.41 20.81 19.58 19.93 20,379 -0.25(-1.23%)
Oct 16, 2007 20.01 20.72 20.01 20.17 22,993 +0.15(+0.76%)
Oct 15, 2007 21.15 21.45 19.81 20.02 42,331 -1.07(-5.07%)
Oct 12, 2007 19.69 21.09 19.66 21.09 24,821 +1.06(+5.30%)
Oct 11, 2007 19.37 20.50 19.37 20.03 20,290 +0.00(+0.00%)
Oct 10, 2007 20.30 20.92 19.86 20.03 34,933 -0.28(-1.36%)
Oct 09, 2007 20.90 20.90 20.05 20.30 24,262 -0.57(-2.75%)
Oct 08, 2007 19.84 20.91 19.84 20.88 53,256 +1.06(+5.36%)
Oct 05, 2007 19.23 20.02 18.73 19.82 36,593 +0.84(+4.41%)
Oct 04, 2007 18.84 19.33 18.73 18.98 34,567 +0.15(+0.77%)
Oct 03, 2007 19.37 19.59 18.81 18.84 70,130 -0.71(-3.65%)
Oct 02, 2007 19.27 19.59 18.90 19.55 73,894 +0.26(+1.36%)
Oct 01, 2007 18.33 19.47 18.29 19.29 45,407 +0.39(+2.04%)
Sep 28, 2007 19.00 19.09 18.84 18.90 31,006 -0.15(-0.76%)
Sep 27, 2007 18.92 19.08 18.78 19.05 14,997 +0.44(+2.38%)
Sep 26, 2007 18.44 19.10 18.44 18.60 16,988 +0.31(+1.67%)
Sep 25, 2007 18.60 18.60 18.17 18.30 20,326 -0.12(-0.67%)
Sep 24, 2007 18.78 18.95 18.30 18.42 29,671 -0.40(-2.12%)
Sep 21, 2007 18.94 19.30 18.79 18.82 68,458 -0.09(-0.46%)
Sep 20, 2007 19.52 19.57 18.73 18.91 27,730 -0.70(-3.58%)
Sep 19, 2007 19.14 19.77 18.91 19.61 54,986 +0.69(+3.67%)
Sep 18, 2007 18.07 18.99 17.87 18.92 44,624 +0.89(+4.96%)
Sep 17, 2007 18.02 18.12 17.87 18.02 41,840 -0.01(-0.08%)
Sep 14, 2007 17.93 18.22 17.88 18.04 35,489 +0.03(+0.16%)
Sep 13, 2007 18.11 18.31 17.83 18.01 32,638 -0.05(-0.28%)
Sep 12, 2007 18.16 18.36 17.89 18.06 33,261 -0.13(-0.72%)
Sep 11, 2007 18.12 18.22 17.95 18.19 30,804 +0.18(+1.01%)
Sep 10, 2007 17.99 18.15 17.85 18.01 35,762 +0.20(+1.10%)
Sep 07, 2007 17.74 18.07 17.60 17.81 39,227 -0.20(-1.09%)
Sep 06, 2007 18.15 18.20 17.80 18.01 20,980 -0.12(-0.68%)
Sep 05, 2007 18.23 18.35 17.74 18.13 41,661 +0.01(+0.04%)
Sep 04, 2007 17.90 18.19 17.88 18.12 20,247 +0.34(+1.92%)
Aug 31, 2007 18.17 19.06 17.77 17.78 24,168 -0.09(-0.49%)
Aug 30, 2007 18.03 18.26 17.80 17.87 31,516 -0.38(-2.07%)
Aug 29, 2007 17.67 18.31 17.45 18.25 39,340 +0.83(+4.76%)
Aug 28, 2007 17.78 17.92 17.27 17.42 65,728 -0.40(-2.24%)
Aug 27, 2007 18.04 18.36 17.75 17.82 67,175 -0.24(-1.33%)
Aug 24, 2007 17.38 18.32 17.38 18.06 87,157 +0.06(+0.32%)
Aug 23, 2007 18.55 18.55 17.81 18.00 115,109 -0.26(-1.43%)
Aug 22, 2007 17.96 18.85 17.96 18.26 57,098 +0.43(+2.41%)
Aug 21, 2007 17.56 18.10 17.53 17.83 37,827 -0.02(-0.12%)
Aug 20, 2007 18.33 18.49 17.61 17.85 69,439 -0.33(-1.80%)
Aug 17, 2007 19.27 19.27 17.86 18.18 74,707 -0.34(-1.85%)
Aug 16, 2007 17.64 18.54 17.53 18.52 93,574 +0.95(+5.38%)
Aug 15, 2007 17.44 18.12 17.40 17.58 39,781 +0.15(+0.83%)
Aug 14, 2007 17.46 18.15 17.40 17.43 47,960 -0.14(-0.79%)
Aug 13, 2007 18.33 18.78 17.49 17.57 88,391 -1.07(-5.74%)
Aug 10, 2007 17.45 18.73 17.45 18.64 109,023 +1.01(+5.73%)
Aug 09, 2007 17.92 18.52 17.37 17.63 150,662 -0.79(-4.30%)
Aug 08, 2007 17.69 18.47 17.38 18.42 202,241 +0.85(+4.84%)
Aug 07, 2007 18.20 18.23 16.97 17.57 157,238 +0.27(+1.56%)
Aug 06, 2007 17.46 17.85 16.38 17.30 162,456 -0.25(-1.45%)
Aug 03, 2007 17.69 18.72 17.47 17.56 71,261 -1.32(-6.97%)
Aug 02, 2007 18.49 19.02 18.08 18.87 99,180 +0.45(+2.45%)
Aug 01, 2007 17.69 18.44 17.66 18.42 77,607 +0.51(+2.84%)
Jul 31, 2007 17.98 18.46 17.48 17.91 127,843 +0.15(+0.82%)
Jul 30, 2007 18.54 18.54 17.46 17.77 153,411 +0.19(+1.08%)
Jul 27, 2007 18.08 18.17 17.53 17.58 51,083 -0.60(-3.32%)
Jul 26, 2007 18.32 18.81 17.77 18.18 86,469 -0.41(-2.23%)
Jul 25, 2007 19.38 19.38 18.29 18.60 68,469 -0.68(-3.51%)
Jul 24, 2007 19.22 19.88 19.04 19.27 118,417 +0.12(+0.61%)
Jul 23, 2007 19.54 19.77 19.15 19.16 167,453 -0.39(-1.97%)
Jul 20, 2007 19.41 19.90 18.81 19.54 179,338 +0.09(+0.45%)
Jul 19, 2007 17.61 20.12 17.56 19.45 281,318 +1.77(+10.04%)
Jul 18, 2007 17.59 17.69 17.46 17.68 51,244 +0.04(+0.25%)
Jul 17, 2007 17.69 17.75 17.54 17.64 46,191 -0.05(-0.29%)
Jul 16, 2007 17.70 17.78 17.57 17.69 46,716 +0.00(+0.00%)
Jul 13, 2007 17.97 17.97 17.64 17.69 24,755 -0.19(-1.06%)
Jul 12, 2007 17.74 17.96 17.53 17.88 32,329 +0.31(+1.74%)
Jul 11, 2007 17.67 17.73 17.35 17.57 56,112 +0.01(+0.08%)
Jul 10, 2007 17.69 17.79 17.50 17.56 71,908 -0.09(-0.49%)
Jul 09, 2007 17.85 18.04 17.64 17.64 72,519 -0.34(-1.90%)
Jul 06, 2007 18.03 18.04 17.69 17.98 23,690 -0.08(-0.44%)
Jul 05, 2007 18.14 18.18 17.64 18.06 87,454 -0.09(-0.52%)
Jul 03, 2007 18.29 18.29 17.58 18.16 38,313 -0.14(-0.75%)
Jul 02, 2007 18.20 18.30 18.01 18.30 19,843 +0.25(+1.37%)
Jun 29, 2007 18.18 18.40 18.00 18.05 37,438 -0.13(-0.72%)
Jun 28, 2007 18.20 18.24 17.90 18.18 56,911 -0.02(-0.12%)
Jun 27, 2007 18.01 18.33 17.86 18.20 37,680 +0.06(+0.34%)
Jun 26, 2007 18.30 18.31 17.89 18.14 101,991 -0.06(-0.34%)
Jun 25, 2007 17.68 18.41 17.68 18.20 86,488 +0.52(+2.96%)
Jun 22, 2007 17.49 17.78 17.49 17.68 162,104 +0.12(+0.70%)
Jun 21, 2007 17.45 17.58 17.45 17.56 36,191 +0.05(+0.29%)
Jun 20, 2007 17.98 17.98 17.40 17.50 40,426 -0.43(-2.39%)
Jun 19, 2007 17.45 17.95 17.40 17.93 58,165 +0.47(+2.66%)
Jun 18, 2007 17.29 17.58 17.25 17.47 87,729 -0.16(-0.91%)
Jun 15, 2007 17.90 17.90 17.56 17.63 71,503 +0.09(+0.50%)
Jun 14, 2007 17.55 17.72 17.37 17.54 72,878 -0.01(-0.04%)
Jun 13, 2007 18.29 18.25 17.50 17.55 42,489 -0.67(-3.67%)
Jun 12, 2007 18.81 18.96 18.06 18.22 37,539 -0.67(-3.54%)
Jun 11, 2007 19.05 19.05 18.59 18.89 42,049 +0.28(+1.48%)
Jun 08, 2007 18.41 18.69 18.32 18.61 73,935 +0.12(+0.67%)
Jun 07, 2007 17.86 18.65 17.86 18.49 85,189 +0.45(+2.50%)
Jun 06, 2007 17.74 18.20 17.68 18.04 79,210 +0.12(+0.65%)
Jun 05, 2007 18.32 18.32 17.82 17.92 39,974 -0.42(-2.30%)
Jun 04, 2007 18.44 18.61 18.31 18.34 53,254 -0.55(-2.89%)
Jun 01, 2007 18.66 18.97 18.40 18.89 48,532 +0.45(+2.45%)
May 31, 2007 18.04 18.48 18.04 18.44 33,869 +0.41(+2.26%)
May 30, 2007 17.82 18.13 17.82 18.03 40,270 +0.15(+0.85%)
May 29, 2007 17.90 18.09 17.83 17.88 55,263 -0.02(-0.12%)
May 25, 2007 17.67 17.98 17.62 17.90 40,732 +0.09(+0.53%)
May 24, 2007 18.00 18.27 17.61 17.80 90,593 -0.28(-1.53%)
May 23, 2007 18.87 18.91 17.55 18.08 99,709 -0.93(-4.90%)
May 22, 2007 17.58 19.09 17.58 19.01 57,532 +1.33(+7.53%)
May 21, 2007 18.06 18.06 17.64 17.68 42,507 -0.12(-0.69%)
May 18, 2007 17.57 17.82 17.57 17.80 28,472 +0.24(+1.37%)
May 17, 2007 17.70 17.77 17.44 17.56 54,867 -0.17(-0.98%)
May 16, 2007 17.58 17.78 17.46 17.74 63,763 +0.03(+0.16%)
May 15, 2007 18.21 18.41 17.32 17.71 80,241 -0.55(-3.03%)
May 14, 2007 19.09 19.13 18.25 18.26 55,222 -0.47(-2.49%)
May 11, 2007 18.73 18.98 18.52 18.73 38,182 +0.05(+0.27%)
May 10, 2007 19.13 19.21 18.62 18.68 59,243 -0.55(-2.87%)
May 09, 2007 18.72 19.25 18.72 19.23 29,489 +0.34(+1.81%)
May 08, 2007 18.81 19.00 18.73 18.89 41,187 +0.02(+0.12%)
May 07, 2007 18.76 18.88 18.52 18.86 46,919 +0.12(+0.66%)
May 04, 2007 18.73 19.00 18.63 18.74 42,752 +0.04(+0.23%)
May 03, 2007 18.69 19.06 18.41 18.70 89,028 -0.03(-0.16%)
May 02, 2007 18.63 19.02 18.49 18.73 101,285 +0.23(+1.26%)
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.