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, 2009 16.54 16.62 15.72 16.48 33,935 +0.04(+0.27%)
Apr 29, 2009 15.58 16.46 15.47 16.44 28,129 +0.92(+5.90%)
Apr 28, 2009 15.25 15.88 15.13 15.52 19,866 +0.06(+0.38%)
Apr 27, 2009 15.40 16.11 15.39 15.46 32,557 -0.48(-3.01%)
Apr 24, 2009 15.42 16.00 15.24 15.94 27,964 +0.86(+5.69%)
Apr 23, 2009 15.42 15.59 14.78 15.08 22,555 -0.17(-1.10%)
Apr 22, 2009 15.86 15.86 14.89 15.25 14,722 -0.82(-5.11%)
Apr 21, 2009 15.10 16.07 14.96 16.07 20,075 +0.87(+5.74%)
Apr 20, 2009 15.68 15.68 15.10 15.20 21,435 -0.81(-5.09%)
Apr 17, 2009 16.46 16.46 15.72 16.01 17,019 -0.36(-2.18%)
Apr 16, 2009 16.37 16.54 15.46 16.37 26,313 +0.10(+0.63%)
Apr 15, 2009 15.51 16.28 15.49 16.27 13,673 +0.96(+6.27%)
Apr 14, 2009 15.96 15.96 15.31 15.31 13,096 -0.97(-5.94%)
Apr 13, 2009 15.87 16.28 15.79 16.28 12,416 +0.15(+0.90%)
Apr 09, 2009 15.98 16.30 15.96 16.13 22,377 +0.16(+1.00%)
Apr 08, 2009 15.86 15.97 15.48 15.97 7,895 +0.41(+2.62%)
Apr 07, 2009 15.40 15.82 15.40 15.56 13,432 -0.12(-0.74%)
Apr 06, 2009 15.58 16.01 15.45 15.68 13,288 -0.07(-0.46%)
Apr 03, 2009 16.04 16.16 15.38 15.75 15,360 -0.25(-1.55%)
Apr 02, 2009 16.01 16.31 15.45 16.00 39,955 +0.38(+2.42%)
Apr 01, 2009 15.26 15.93 15.05 15.62 28,095 +0.30(+1.95%)
Mar 31, 2009 15.56 15.95 15.12 15.32 42,802 -0.10(-0.66%)
Mar 30, 2009 15.24 15.51 15.12 15.42 24,505 -0.71(-4.42%)
Mar 26, 2009 16.25 16.30 15.85 16.14 30,416 +0.11(+0.68%)
Mar 25, 2009 15.66 16.06 15.32 16.03 34,456 +0.47(+2.99%)
Mar 24, 2009 15.80 16.13 15.42 15.56 24,284 -0.59(-3.65%)
Mar 23, 2009 15.82 16.16 15.67 16.15 25,970 +0.52(+3.30%)
Mar 20, 2009 15.93 16.00 15.33 15.64 50,265 -0.25(-1.56%)
Mar 19, 2009 15.93 16.03 15.53 15.88 19,041 +0.14(+0.88%)
Mar 18, 2009 15.31 16.04 15.08 15.74 42,401 +0.41(+2.65%)
Mar 17, 2009 14.77 15.34 14.77 15.34 28,300 +0.27(+1.79%)
Mar 16, 2009 14.90 15.37 14.70 15.07 20,250 +0.23(+1.57%)
Mar 13, 2009 15.23 15.50 14.36 14.84 32,045 -0.39(-2.53%)
Mar 12, 2009 13.93 15.23 13.61 15.22 33,668 +1.14(+8.11%)
Mar 11, 2009 15.02 15.42 14.08 14.08 12,540 -0.88(-5.88%)
Mar 10, 2009 14.01 15.01 13.16 14.96 15,546 +1.27(+9.24%)
Mar 09, 2009 13.73 13.94 13.54 13.69 62,788 -0.15(-1.05%)
Mar 06, 2009 13.80 14.04 13.46 13.84 11,474 +0.20(+1.49%)
Mar 05, 2009 14.05 14.34 13.52 13.64 42,331 -0.98(-6.72%)
Mar 04, 2009 13.46 14.65 13.27 14.62 45,707 +0.63(+4.47%)
Mar 02, 2009 14.24 14.44 13.85 13.99 33,253 -0.54(-3.70%)
Feb 27, 2009 13.39 15.08 13.39 14.53 24,770 +1.37(+10.39%)
Feb 26, 2009 13.88 14.75 13.16 13.16 30,938 -0.59(-4.28%)
Feb 25, 2009 14.59 14.59 13.49 13.75 34,522 -0.73(-5.02%)
Feb 24, 2009 13.18 14.60 13.18 14.48 23,330 +1.02(+7.56%)
Feb 23, 2009 14.41 14.62 13.42 13.46 20,324 -0.87(-6.04%)
Feb 20, 2009 14.33 14.54 13.31 14.33 24,796 -0.23(-1.60%)
Feb 19, 2009 14.93 15.07 14.56 14.56 13,797 -0.10(-0.69%)
Feb 18, 2009 14.97 15.51 14.66 14.66 15,814 -0.22(-1.47%)
Feb 17, 2009 15.16 15.77 14.58 14.88 11,913 -0.46(-2.99%)
Feb 13, 2009 15.33 15.85 15.00 15.34 4,746 -0.01(-0.09%)
Feb 12, 2009 14.41 15.88 14.28 15.35 17,301 +0.00(+0.00%)
Feb 11, 2009 14.89 15.86 14.59 15.35 14,949 +0.59(+3.99%)
Feb 10, 2009 15.78 15.95 14.45 14.76 16,503 -1.21(-7.56%)
Feb 09, 2009 15.53 16.23 15.21 15.97 13,525 -0.14(-0.86%)
Feb 06, 2009 15.26 16.18 15.04 16.11 14,435 +0.86(+5.63%)
Feb 05, 2009 14.56 15.56 14.33 15.25 24,352 +0.65(+4.43%)
Feb 04, 2009 14.58 15.41 14.54 14.60 9,786 -0.12(-0.84%)
Feb 03, 2009 14.56 14.90 14.22 14.73 13,333 +0.28(+1.91%)
Feb 02, 2009 13.88 14.72 13.84 14.45 25,056 +0.33(+2.32%)
Jan 30, 2009 14.25 14.37 14.12 14.12 9,949 +0.03(+0.21%)
Jan 29, 2009 15.26 15.26 14.01 14.09 22,135 -1.28(-8.33%)
Jan 28, 2009 15.23 15.48 15.07 15.37 13,571 +0.44(+2.97%)
Jan 27, 2009 14.64 15.23 14.64 14.93 9,560 +0.31(+2.09%)
Jan 26, 2009 14.45 15.29 14.45 14.62 7,766 +0.24(+1.67%)
Jan 23, 2009 14.27 15.10 14.08 14.38 24,399 -0.25(-1.69%)
Jan 22, 2009 14.93 15.02 14.58 14.63 11,197 -0.57(-3.73%)
Jan 21, 2009 14.07 15.20 13.82 15.20 21,001 +1.37(+9.94%)
Jan 20, 2009 15.31 15.33 13.82 13.82 10,823 -1.88(-11.99%)
Jan 16, 2009 15.77 15.86 14.98 15.71 10,506 +0.08(+0.51%)
Jan 15, 2009 15.36 15.86 14.75 15.63 19,014 +0.35(+2.28%)
Jan 14, 2009 16.50 16.78 15.28 15.28 18,577 -1.62(-9.60%)
Jan 13, 2009 16.38 16.94 16.24 16.90 7,576 +0.52(+3.15%)
Jan 12, 2009 16.86 17.04 16.13 16.38 6,891 -0.55(-3.22%)
Jan 09, 2009 17.57 18.13 16.72 16.93 21,137 -0.70(-3.96%)
Jan 08, 2009 16.87 17.82 16.68 17.63 16,905 +0.33(+1.93%)
Jan 07, 2009 17.55 18.06 17.15 17.29 6,880 -0.52(-2.90%)
Jan 06, 2009 17.53 18.15 17.03 17.81 19,294 +0.39(+2.21%)
Jan 05, 2009 17.24 17.55 16.73 17.42 10,268 +0.22(+1.27%)
Jan 02, 2009 18.30 18.30 16.97 17.21 23,406 -1.45(-7.76%)
Dec 31, 2008 17.45 18.65 17.45 18.65 15,220 +1.21(+6.92%)
Dec 30, 2008 17.29 17.45 17.10 17.45 10,216 +0.27(+1.57%)
Dec 29, 2008 17.29 17.29 16.99 17.18 4,533 -0.11(-0.63%)
Dec 26, 2008 17.18 17.34 16.80 17.29 5,795 +0.20(+1.15%)
Dec 24, 2008 17.40 17.45 16.82 17.09 10,931 -0.20(-1.14%)
Dec 23, 2008 16.93 17.34 16.65 17.29 19,866 +0.47(+2.81%)
Dec 22, 2008 17.56 17.56 16.04 16.81 22,592 -0.77(-4.38%)
Dec 19, 2008 18.18 18.59 17.28 17.58 64,755 -0.01(-0.04%)
Dec 18, 2008 17.09 17.88 16.73 17.59 26,445 +0.68(+4.00%)
Dec 17, 2008 17.64 18.14 16.82 16.92 44,059 -0.54(-3.08%)
Dec 16, 2008 16.48 17.45 15.97 17.45 36,854 +1.35(+8.35%)
Dec 15, 2008 16.44 16.65 15.68 16.11 15,479 -0.26(-1.60%)
Dec 12, 2008 15.86 16.44 15.42 16.37 48,249 +0.20(+1.26%)
Dec 11, 2008 17.05 17.45 16.05 16.17 15,994 -1.29(-7.37%)
Dec 10, 2008 17.74 17.74 16.89 17.45 22,012 -0.20(-1.15%)
Dec 09, 2008 17.81 18.18 17.50 17.66 17,537 -0.56(-3.07%)
Dec 08, 2008 18.28 18.38 16.99 18.22 25,308 +0.40(+2.24%)
Dec 05, 2008 16.78 17.98 16.47 17.82 19,455 +0.84(+4.93%)
Dec 04, 2008 17.10 17.56 16.12 16.98 28,016 -0.32(-1.85%)
Dec 03, 2008 17.31 17.76 16.09 17.30 22,515 +0.44(+2.59%)
Dec 02, 2008 16.14 17.16 15.34 16.86 43,318 +1.11(+7.06%)
Dec 01, 2008 17.40 17.40 15.45 15.75 25,922 -2.20(-12.24%)
Nov 28, 2008 17.76 18.18 16.78 17.95 8,570 -0.15(-0.84%)
Nov 26, 2008 17.62 18.13 16.44 18.10 37,838 +0.12(+0.69%)
Nov 25, 2008 18.00 18.49 17.58 17.98 143,665 -0.06(-0.32%)
Nov 24, 2008 16.41 18.80 15.32 18.04 64,560 +1.80(+11.11%)
Nov 21, 2008 15.24 16.65 14.02 16.23 55,540 +0.98(+6.44%)
Nov 20, 2008 15.30 15.30 14.57 15.25 25,445 -0.25(-1.64%)
Nov 19, 2008 15.68 16.52 14.81 15.50 63,712 -0.38(-2.38%)
Nov 18, 2008 16.02 16.06 15.06 15.88 56,750 +0.00(+0.00%)
Nov 17, 2008 16.27 16.80 15.61 15.88 42,540 -0.55(-3.36%)
Nov 14, 2008 17.71 18.69 16.26 16.44 24,268 -1.56(-8.69%)
Nov 13, 2008 17.45 18.01 16.19 18.00 24,723 +0.67(+3.86%)
Nov 12, 2008 16.84 17.69 15.88 17.33 33,221 +0.15(+0.85%)
Nov 11, 2008 17.86 18.49 17.09 17.18 31,212 -0.91(-5.02%)
Nov 10, 2008 18.78 18.90 17.58 18.09 7,540 -0.42(-2.28%)
Nov 07, 2008 18.28 18.71 17.49 18.52 24,133 +0.42(+2.33%)
Nov 06, 2008 18.12 18.45 17.45 18.09 17,034 -0.02(-0.12%)
Nov 05, 2008 18.70 19.33 18.05 18.12 24,487 -0.89(-4.71%)
Nov 04, 2008 18.54 19.14 17.73 19.01 27,253 +0.65(+3.52%)
Nov 03, 2008 18.09 18.36 17.13 18.36 15,983 +0.57(+3.23%)
Oct 31, 2008 16.67 18.12 15.37 17.79 38,001 +0.88(+5.20%)
Oct 30, 2008 16.59 16.91 15.34 16.91 38,257 +0.77(+4.78%)
Oct 29, 2008 15.18 17.03 15.18 16.14 39,011 +1.19(+7.98%)
Oct 28, 2008 14.00 16.12 13.53 14.94 62,987 +1.38(+10.19%)
Oct 27, 2008 14.11 14.14 12.29 13.56 41,841 -0.33(-2.36%)
Oct 24, 2008 13.09 14.34 11.90 13.89 47,469 -0.17(-1.24%)
Oct 23, 2008 14.42 14.63 13.48 14.06 116,246 -0.07(-0.51%)
Oct 22, 2008 15.30 15.30 13.29 14.14 94,094 -1.56(-9.96%)
Oct 21, 2008 16.67 16.90 15.61 15.70 52,501 -1.38(-8.09%)
Oct 20, 2008 17.26 17.34 16.47 17.08 51,981 -0.01(-0.04%)
Oct 17, 2008 18.04 18.41 16.75 17.09 55,685 -1.83(-9.69%)
Oct 16, 2008 16.99 18.92 16.13 18.92 64,383 +2.17(+12.98%)
Oct 15, 2008 17.25 17.62 15.71 16.75 53,202 -1.14(-6.38%)
Oct 14, 2008 18.49 19.27 17.40 17.89 15,844 -0.53(-2.88%)
Oct 13, 2008 18.19 18.42 15.68 18.42 61,127 +0.25(+1.36%)
Oct 10, 2008 13.16 18.18 12.37 18.17 63,577 +4.60(+33.92%)
Oct 09, 2008 16.29 16.32 13.15 13.57 71,985 -3.10(-18.59%)
Oct 08, 2008 16.97 18.01 16.38 16.67 35,110 -0.83(-4.74%)
Oct 07, 2008 19.51 20.40 17.11 17.50 17,229 -1.99(-10.22%)
Oct 06, 2008 20.11 21.82 19.18 19.49 35,220 -1.24(-5.96%)
Oct 03, 2008 20.01 22.36 19.32 20.73 35,813 +0.72(+3.60%)
Oct 02, 2008 20.25 20.41 20.00 20.01 12,491 -0.41(-2.03%)
Oct 01, 2008 21.45 21.45 20.33 20.42 8,948 -1.02(-4.75%)
Sep 30, 2008 20.09 21.82 20.09 21.44 53,891 +1.15(+5.66%)
Sep 29, 2008 21.08 22.54 19.97 20.29 26,848 -1.41(-6.50%)
Sep 26, 2008 19.06 21.81 18.18 21.70 30,927 -0.01(-0.03%)
Sep 25, 2008 21.77 22.16 21.22 21.71 19,509 +0.33(+1.57%)
Sep 24, 2008 20.89 21.86 19.78 21.37 20,379 +0.07(+0.31%)
Sep 23, 2008 20.00 22.54 19.21 21.31 44,598 +0.92(+4.49%)
Sep 22, 2008 21.08 21.08 19.87 20.39 16,671 -0.70(-3.31%)
Sep 19, 2008 22.84 23.02 18.38 21.09 148,647 +1.73(+8.94%)
Sep 18, 2008 18.25 21.79 17.76 19.36 53,879 +1.48(+8.30%)
Sep 17, 2008 18.25 18.64 17.47 17.88 16,845 -0.75(-4.02%)
Sep 16, 2008 16.36 18.62 15.89 18.62 67,184 +2.25(+13.77%)
Sep 15, 2008 16.29 17.42 14.92 16.37 61,660 +0.12(+0.76%)
Sep 12, 2008 16.54 16.57 15.88 16.25 40,674 -0.65(-3.83%)
Sep 11, 2008 17.37 17.71 16.42 16.89 60,456 -0.40(-2.31%)
Sep 10, 2008 17.27 17.57 16.48 17.29 63,753 -0.15(-0.83%)
Sep 09, 2008 17.69 18.14 17.21 17.44 36,076 -0.36(-2.04%)
Sep 08, 2008 17.62 17.89 17.10 17.80 49,099 +0.03(+0.16%)
Sep 05, 2008 17.48 17.89 17.05 17.77 18,526 -0.04(-0.25%)
Sep 04, 2008 17.99 18.02 17.33 17.82 19,090 -0.47(-2.55%)
Sep 03, 2008 17.98 18.36 17.19 18.28 21,525 +0.11(+0.60%)
Sep 02, 2008 18.20 18.33 17.90 18.17 13,930 +0.50(+2.84%)
Aug 29, 2008 17.80 18.06 17.63 17.67 23,315 -0.25(-1.38%)
Aug 28, 2008 18.03 18.39 17.55 17.92 24,582 -0.29(-1.60%)
Aug 27, 2008 17.34 18.40 17.24 18.21 42,104 +0.47(+2.62%)
Aug 26, 2008 16.62 17.84 16.54 17.74 67,424 +0.25(+1.46%)
Aug 25, 2008 17.06 17.61 16.62 17.49 25,193 -0.28(-1.60%)
Aug 22, 2008 17.08 17.81 16.44 17.77 60,643 +0.52(+2.99%)
Aug 21, 2008 16.90 17.57 16.32 17.26 66,216 -0.17(-1.00%)
Aug 20, 2008 17.94 18.20 16.65 17.43 55,687 -0.52(-2.88%)
Aug 19, 2008 18.47 18.47 17.88 17.95 29,407 -0.15(-0.80%)
Aug 18, 2008 18.52 18.82 17.89 18.09 18,838 -0.41(-2.20%)
Aug 15, 2008 18.68 18.78 18.03 18.50 74,212 +0.05(+0.28%)
Aug 14, 2008 17.91 18.60 17.91 18.45 32,319 +0.28(+1.56%)
Aug 13, 2008 18.38 18.44 18.15 18.17 27,340 -0.32(-1.73%)
Aug 12, 2008 18.61 18.86 17.97 18.49 35,700 -0.26(-1.40%)
Aug 11, 2008 18.16 18.89 17.90 18.75 40,194 +0.67(+3.70%)
Aug 08, 2008 17.26 18.25 17.26 18.08 46,820 +0.76(+4.41%)
Aug 07, 2008 18.25 18.38 17.15 17.32 54,200 -1.07(-5.81%)
Aug 06, 2008 18.54 18.65 17.90 18.38 69,996 -0.25(-1.37%)
Aug 05, 2008 18.26 18.85 17.92 18.64 38,867 +0.71(+3.93%)
Aug 04, 2008 17.85 18.34 17.37 17.93 74,701 -0.12(-0.64%)
Aug 01, 2008 18.02 18.27 17.55 18.05 59,148 +0.25(+1.39%)
Jul 31, 2008 17.69 18.03 17.53 17.80 65,816 -0.19(-1.05%)
Jul 30, 2008 17.76 18.65 17.45 17.99 92,236 +0.36(+2.02%)
Jul 29, 2008 17.64 18.38 17.18 17.64 118,054 +0.45(+2.62%)
Jul 28, 2008 17.46 17.88 17.17 17.18 42,402 -0.33(-1.87%)
Jul 25, 2008 17.49 18.83 17.22 17.51 141,661 +0.22(+1.26%)
Jul 24, 2008 17.44 17.87 17.11 17.29 67,636 +0.43(+2.54%)
Jul 23, 2008 16.62 16.89 16.33 16.86 56,557 +0.28(+1.67%)
Jul 22, 2008 15.81 16.69 15.79 16.59 57,116 +0.36(+2.20%)
Jul 21, 2008 16.44 17.02 15.78 16.23 88,317 -0.03(-0.18%)
Jul 18, 2008 16.40 17.09 15.93 16.26 73,259 -0.03(-0.18%)
Jul 17, 2008 16.70 17.42 15.77 16.29 95,852 -0.08(-0.49%)
Jul 16, 2008 15.51 16.40 15.09 16.37 113,331 +1.28(+8.48%)
Jul 15, 2008 15.13 16.23 14.66 15.09 125,279 -0.15(-0.95%)
Jul 14, 2008 15.21 15.64 14.75 15.24 130,560 +0.22(+1.45%)
Jul 11, 2008 16.36 16.36 14.62 15.02 264,404 -1.53(-9.27%)
Jul 10, 2008 17.27 17.47 16.46 16.55 108,797 -0.94(-5.36%)
Jul 09, 2008 17.98 18.71 17.42 17.49 122,097 -1.67(-8.73%)
Jul 08, 2008 18.24 19.16 17.82 19.16 38,371 +1.10(+6.08%)
Jul 07, 2008 18.46 18.51 17.88 18.06 49,528 -0.07(-0.40%)
Jul 04, 2008 18.60 18.71 17.50 18.14 171,185 +0.00(+0.00%)
Jul 03, 2008 18.60 18.71 17.50 18.14 171,185 -0.33(-1.77%)
Jul 02, 2008 18.03 18.48 17.94 18.46 46,880 +0.23(+1.28%)
Jul 01, 2008 17.85 18.46 17.79 18.23 70,918 +0.72(+4.11%)
Jun 30, 2008 18.19 18.54 17.48 17.51 77,607 -0.49(-2.71%)
Jun 27, 2008 18.23 18.64 17.86 18.00 221,543 -0.41(-2.21%)
Jun 26, 2008 18.41 18.70 17.85 18.41 43,300 -0.46(-2.43%)
Jun 25, 2008 18.65 18.91 18.58 18.86 114,603 +0.44(+2.41%)
Jun 24, 2008 18.54 18.83 18.39 18.42 61,990 -0.23(-1.21%)
Jun 23, 2008 18.75 19.04 18.32 18.65 51,001 -0.15(-0.81%)
Jun 20, 2008 19.06 19.37 18.48 18.80 84,452 -0.44(-2.31%)
Jun 19, 2008 19.00 19.42 18.80 19.24 64,865 +0.31(+1.65%)
Jun 18, 2008 18.91 19.27 18.86 18.93 58,959 -0.07(-0.34%)
Jun 17, 2008 20.01 20.01 19.00 19.00 58,713 -1.19(-5.87%)
Jun 16, 2008 19.88 20.18 19.34 20.18 68,633 +0.30(+1.50%)
Jun 13, 2008 19.77 19.95 18.98 19.88 66,804 +0.33(+1.71%)
Jun 12, 2008 19.50 19.89 19.07 19.55 58,822 +0.37(+1.93%)
Jun 11, 2008 19.32 19.64 19.09 19.18 67,013 -0.44(-2.22%)
Jun 10, 2008 19.49 19.90 18.95 19.61 96,232 +0.16(+0.82%)
Jun 09, 2008 19.74 19.98 19.19 19.45 145,844 -0.04(-0.21%)
Jun 06, 2008 19.96 19.96 19.28 19.49 40,835 -0.84(-4.13%)
Jun 05, 2008 19.59 20.33 19.42 20.33 26,449 +0.58(+2.95%)
Jun 04, 2008 20.06 20.07 19.21 19.75 78,055 +0.21(+1.08%)
Jun 03, 2008 20.16 20.59 19.48 19.54 48,307 -0.79(-3.90%)
Jun 02, 2008 20.38 20.65 19.37 20.33 40,076 -0.05(-0.25%)
May 30, 2008 21.48 21.69 20.38 20.38 41,542 -0.99(-4.63%)
May 29, 2008 20.74 21.97 20.74 21.37 41,042 +0.55(+2.65%)
May 28, 2008 21.58 21.82 20.81 20.82 38,947 -0.44(-2.09%)
May 27, 2008 20.93 21.50 20.93 21.26 23,400 +0.35(+1.67%)
May 26, 2008 21.15 21.60 20.79 20.92 72,190 +0.00(+0.00%)
May 23, 2008 21.15 21.60 20.79 20.92 72,190 -0.38(-1.78%)
May 22, 2008 20.48 21.29 20.48 21.29 49,862 +0.69(+3.35%)
May 21, 2008 20.93 21.18 20.27 20.60 95,734 -0.12(-0.56%)
May 20, 2008 20.95 21.20 20.42 20.72 35,795 -0.23(-1.08%)
May 19, 2008 21.47 21.60 20.69 20.94 56,535 -0.61(-2.83%)
May 16, 2008 21.77 21.82 21.03 21.56 27,259 -0.04(-0.17%)
May 15, 2008 21.40 21.67 21.16 21.59 28,555 +0.04(+0.20%)
May 14, 2008 21.39 21.77 21.34 21.55 31,180 -0.05(-0.24%)
May 13, 2008 21.53 21.74 21.40 21.60 25,522 -0.05(-0.24%)
May 12, 2008 21.33 21.65 20.65 21.65 85,445 +0.57(+2.69%)
May 09, 2008 20.71 21.37 20.66 21.08 44,718 +0.01(+0.03%)
May 08, 2008 20.88 21.22 20.69 21.08 45,059 +0.44(+2.11%)
May 07, 2008 21.74 21.86 20.64 20.64 60,722 -1.18(-5.40%)
May 06, 2008 20.99 21.95 20.99 21.82 46,049 +0.71(+3.38%)
May 05, 2008 21.57 21.93 20.94 21.10 50,429 -0.54(-2.49%)
May 02, 2008 21.85 22.51 21.48 21.64 63,675 -0.07(-0.30%)
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.