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, 2016 23.54 23.94 23.36 23.78 41,451 +0.27(+1.15%)
Apr 28, 2016 23.12 23.68 22.72 23.51 33,219 +0.13(+0.54%)
Apr 27, 2016 23.68 23.68 21.58 23.38 25,533 -0.20(-0.84%)
Apr 26, 2016 23.13 23.68 21.97 23.58 27,651 +0.45(+1.94%)
Apr 25, 2016 23.42 23.43 22.73 23.13 31,591 -0.35(-1.49%)
Apr 22, 2016 23.27 23.62 23.22 23.48 17,788 +0.23(+1.00%)
Apr 21, 2016 23.82 23.89 23.20 23.25 31,724 -0.65(-2.71%)
Apr 20, 2016 23.62 24.17 23.53 23.89 14,996 +0.27(+1.14%)
Apr 19, 2016 23.46 23.74 23.46 23.62 12,926 -0.05(-0.23%)
Apr 18, 2016 23.43 23.81 23.22 23.68 13,555 +0.12(+0.50%)
Apr 15, 2016 23.37 23.79 23.24 23.56 13,143 +0.02(+0.08%)
Apr 14, 2016 23.44 23.89 23.43 23.54 20,198 +0.13(+0.54%)
Apr 13, 2016 23.35 23.43 22.54 23.42 13,244 +0.13(+0.54%)
Apr 12, 2016 22.94 24.15 22.64 23.29 63,045 +0.57(+2.49%)
Apr 11, 2016 22.59 22.98 22.37 22.73 47,499 +0.10(+0.44%)
Apr 08, 2016 22.65 22.67 22.24 22.63 42,062 +0.14(+0.64%)
Apr 07, 2016 22.61 22.70 22.32 22.48 23,861 -0.27(-1.18%)
Apr 06, 2016 22.70 22.79 22.59 22.75 16,518 -0.08(-0.35%)
Apr 05, 2016 22.86 22.95 22.50 22.83 25,159 -0.12(-0.51%)
Apr 04, 2016 23.09 23.18 22.93 22.95 20,849 -0.17(-0.74%)
Apr 01, 2016 22.93 23.23 22.72 23.12 23,958 +0.07(+0.31%)
Mar 31, 2016 22.99 23.26 22.79 23.05 25,792 +0.02(+0.08%)
Mar 30, 2016 22.96 23.36 22.88 23.03 18,035 +0.06(+0.27%)
Mar 29, 2016 22.98 23.26 22.91 22.97 36,966 +0.04(+0.20%)
Mar 28, 2016 22.58 23.00 22.58 22.92 14,551 +0.34(+1.51%)
Mar 24, 2016 22.64 22.58 22.58 22.58 16,024 +0.05(+0.24%)
Mar 23, 2016 22.61 22.65 22.48 22.53 26,038 -0.16(-0.71%)
Mar 22, 2016 22.60 22.96 22.50 22.69 38,262 +0.06(+0.28%)
Mar 21, 2016 22.31 22.80 22.31 22.63 39,285 +0.05(+0.24%)
Mar 18, 2016 22.60 22.60 22.29 22.57 91,793 +0.03(+0.12%)
Mar 17, 2016 22.53 22.73 22.38 22.55 45,655 +0.02(+0.08%)
Mar 16, 2016 22.48 22.65 22.15 22.53 37,953 +0.05(+0.24%)
Mar 15, 2016 22.43 22.72 21.59 22.47 32,104 +0.05(+0.24%)
Mar 14, 2016 22.74 22.75 22.32 22.42 52,844 -0.22(-0.99%)
Mar 11, 2016 22.10 23.04 21.95 22.65 29,304 +0.75(+3.41%)
Mar 10, 2016 22.18 22.41 21.64 21.90 25,521 -0.37(-1.68%)
Mar 09, 2016 21.80 22.38 21.69 22.27 42,268 +0.59(+2.71%)
Mar 08, 2016 21.93 22.01 21.59 21.69 23,661 -0.43(-1.94%)
Mar 07, 2016 21.44 22.58 21.44 22.11 45,571 +0.54(+2.52%)
Mar 04, 2016 22.18 22.18 21.24 21.57 36,040 -0.50(-2.26%)
Mar 03, 2016 21.97 22.29 21.73 22.07 31,047 +0.18(+0.81%)
Mar 02, 2016 22.23 22.23 21.77 21.89 21,811 -0.19(-0.85%)
Mar 01, 2016 21.58 22.25 21.52 22.08 30,983 +0.61(+2.82%)
Feb 29, 2016 21.44 21.59 21.23 21.47 42,905 -0.04(-0.17%)
Feb 26, 2016 21.99 22.16 21.44 21.51 35,259 -0.47(-2.15%)
Feb 25, 2016 21.43 21.99 21.34 21.98 39,165 +0.39(+1.82%)
Feb 24, 2016 21.20 21.64 21.03 21.59 32,780 +0.18(+0.83%)
Feb 23, 2016 21.38 21.63 21.36 21.41 18,516 -0.12(-0.58%)
Feb 22, 2016 21.47 21.77 20.90 21.53 28,020 +0.23(+1.09%)
Feb 19, 2016 21.26 21.43 20.85 21.30 31,213 +0.03(+0.13%)
Feb 18, 2016 21.56 21.56 21.19 21.28 21,693 -0.20(-0.91%)
Feb 17, 2016 21.56 21.57 21.36 21.47 46,633 +0.11(+0.50%)
Feb 16, 2016 21.69 21.76 21.33 21.36 74,059 -0.48(-2.20%)
Feb 12, 2016 21.53 21.85 21.85 21.85 56,635 +0.56(+2.64%)
Feb 11, 2016 21.05 21.38 20.77 21.28 38,504 +0.10(+0.46%)
Feb 10, 2016 21.55 21.55 21.10 21.19 99,389 -0.21(-0.96%)
Feb 09, 2016 21.24 21.40 21.06 21.39 31,740 -0.03(-0.13%)
Feb 08, 2016 21.37 21.49 21.16 21.42 72,304 +0.09(+0.42%)
Feb 05, 2016 21.64 21.79 21.25 21.33 92,804 -0.29(-1.32%)
Feb 04, 2016 21.45 21.85 21.27 21.61 124,832 +0.18(+0.83%)
Feb 03, 2016 21.75 22.02 21.28 21.44 80,481 -0.09(-0.41%)
Feb 02, 2016 21.38 21.85 21.38 21.52 82,575 +0.10(+0.46%)
Feb 01, 2016 20.95 22.06 20.63 21.43 63,382 +0.69(+3.31%)
Jan 29, 2016 20.29 20.80 19.96 20.74 46,958 +0.47(+2.33%)
Jan 28, 2016 20.23 20.54 19.99 20.27 38,047 +0.19(+0.93%)
Jan 27, 2016 20.26 20.29 19.96 20.08 17,466 -0.15(-0.75%)
Jan 26, 2016 20.13 20.35 20.11 20.23 33,477 +0.21(+1.07%)
Jan 25, 2016 20.50 20.50 19.86 20.02 33,954 -0.38(-1.88%)
Jan 22, 2016 20.65 20.66 20.30 20.40 36,741 -0.04(-0.22%)
Jan 21, 2016 20.81 21.02 20.19 20.45 47,705 -0.21(-1.04%)
Jan 20, 2016 20.25 20.89 19.92 20.66 69,970 +0.68(+3.39%)
Jan 19, 2016 19.89 20.20 19.75 19.98 22,784 +0.39(+2.00%)
Jan 15, 2016 19.28 19.59 19.59 19.59 37,906 -0.14(-0.72%)
Jan 14, 2016 19.83 20.26 19.66 19.73 51,959 -0.10(-0.49%)
Jan 13, 2016 20.38 20.91 19.68 19.83 52,928 -0.45(-2.24%)
Jan 12, 2016 21.36 21.80 20.07 20.29 60,835 -1.00(-4.69%)
Jan 11, 2016 20.88 21.39 20.88 21.28 21,225 +0.51(+2.45%)
Jan 08, 2016 21.96 22.29 20.73 20.78 25,159 -1.16(-5.28%)
Jan 07, 2016 22.12 22.43 21.88 21.93 22,637 -0.54(-2.38%)
Jan 06, 2016 21.95 22.60 21.88 22.47 26,915 -0.03(-0.12%)
Jan 05, 2016 22.26 22.50 22.15 22.50 14,727 +0.45(+2.02%)
Jan 04, 2016 21.93 22.29 21.70 22.05 50,923 -0.51(-2.25%)
Dec 31, 2015 22.92 22.56 22.56 22.56 17,831 -0.46(-2.01%)
Dec 30, 2015 23.24 23.59 22.91 23.02 14,491 -0.21(-0.88%)
Dec 29, 2015 23.45 22.84 22.93 23.23 9,164 +0.39(+1.72%)
Dec 28, 2015 23.02 23.11 22.41 22.84 21,661 -0.14(-0.62%)
Dec 24, 2015 22.40 22.98 22.98 22.98 8,299 +0.50(+2.22%)
Dec 23, 2015 22.35 22.62 22.27 22.48 34,659 +0.40(+1.82%)
Dec 22, 2015 21.84 22.21 21.44 22.08 29,654 +0.33(+1.52%)
Dec 21, 2015 21.84 22.18 21.65 21.75 28,766 +0.05(+0.25%)
Dec 18, 2015 22.40 22.56 21.44 21.69 186,036 -0.85(-3.76%)
Dec 17, 2015 23.71 23.90 22.47 22.54 50,819 -1.18(-4.96%)
Dec 16, 2015 23.29 23.88 23.04 23.72 41,851 +0.59(+2.54%)
Dec 15, 2015 22.76 23.21 22.48 23.13 26,685 +0.50(+2.21%)
Dec 14, 2015 22.88 23.18 22.43 22.63 38,018 -0.13(-0.59%)
Dec 11, 2015 22.41 23.19 22.41 22.76 33,001 +0.00(+0.00%)
Dec 10, 2015 22.90 23.19 22.62 22.76 25,672 -0.28(-1.20%)
Dec 09, 2015 23.02 23.28 22.92 23.04 27,366 -0.02(-0.08%)
Dec 08, 2015 23.00 23.24 22.59 23.06 28,030 +0.06(+0.27%)
Dec 07, 2015 22.85 23.27 22.80 23.00 56,895 +0.22(+0.98%)
Dec 04, 2015 23.02 23.53 22.59 22.77 39,865 -0.28(-1.20%)
Dec 03, 2015 23.82 23.92 22.87 23.05 26,327 -0.77(-3.22%)
Dec 02, 2015 23.75 23.91 23.75 23.82 13,215 +0.06(+0.26%)
Dec 01, 2015 23.33 23.91 23.33 23.75 14,450 +0.46(+1.99%)
Nov 30, 2015 23.17 23.47 23.01 23.29 20,000 +0.20(+0.85%)
Nov 27, 2015 23.27 23.27 22.89 23.09 14,137 -0.04(-0.19%)
Nov 25, 2015 23.32 23.14 23.14 23.14 14,242 -0.34(-1.44%)
Nov 24, 2015 23.18 23.64 22.99 23.48 20,117 +0.21(+0.88%)
Nov 23, 2015 23.28 23.28 23.02 23.27 56,630 -0.24(-1.02%)
Nov 20, 2015 23.27 23.62 23.20 23.51 21,170 +0.39(+1.70%)
Nov 19, 2015 23.53 23.53 23.00 23.12 7,837 -0.32(-1.37%)
Nov 18, 2015 23.10 23.53 23.10 23.44 13,757 +0.29(+1.27%)
Nov 17, 2015 23.20 23.33 23.05 23.15 16,517 +0.03(+0.12%)
Nov 16, 2015 22.10 23.25 22.01 23.12 49,068 +1.10(+4.98%)
Nov 13, 2015 22.25 22.25 21.83 22.02 12,201 -0.30(-1.36%)
Nov 12, 2015 22.86 22.86 22.26 22.33 19,899 -0.32(-1.41%)
Nov 11, 2015 22.89 22.96 22.65 22.65 22,649 -0.23(-1.01%)
Nov 10, 2015 22.50 23.01 22.50 22.88 23,788 +0.29(+1.29%)
Nov 09, 2015 21.64 22.70 21.64 22.58 13,773 +0.95(+4.38%)
Nov 06, 2015 21.19 21.70 20.85 21.64 20,256 +0.42(+1.96%)
Nov 05, 2015 21.21 22.08 21.07 21.22 21,544 -0.08(-0.37%)
Nov 04, 2015 21.71 22.20 21.16 21.30 25,610 -0.36(-1.67%)
Nov 03, 2015 22.36 22.52 21.66 21.66 27,526 -0.77(-3.43%)
Nov 02, 2015 22.01 22.52 21.90 22.43 35,225 +0.31(+1.40%)
Oct 30, 2015 22.41 22.56 22.05 22.12 21,575 -0.40(-1.77%)
Oct 29, 2015 22.11 22.68 22.08 22.52 18,485 +0.10(+0.43%)
Oct 28, 2015 21.46 22.42 21.28 22.42 32,731 +0.86(+3.98%)
Oct 27, 2015 22.36 22.36 21.43 21.57 29,224 -1.00(-4.43%)
Oct 26, 2015 22.27 22.73 22.15 22.57 23,891 +0.18(+0.79%)
Oct 23, 2015 22.43 22.65 22.23 22.39 14,670 +0.02(+0.08%)
Oct 22, 2015 22.28 22.46 21.83 22.37 25,565 +0.16(+0.72%)
Oct 21, 2015 22.51 22.53 21.93 22.21 19,459 -0.04(-0.16%)
Oct 20, 2015 22.12 22.51 22.03 22.25 24,968 +0.25(+1.13%)
Oct 19, 2015 22.05 22.27 21.86 22.00 30,154 -0.06(-0.28%)
Oct 16, 2015 21.38 22.11 20.94 22.06 25,470 +0.53(+2.47%)
Oct 15, 2015 20.69 21.65 20.61 21.53 33,311 +0.92(+4.47%)
Oct 14, 2015 20.92 21.06 20.58 20.61 16,630 -0.35(-1.69%)
Oct 13, 2015 21.24 21.28 20.80 20.96 19,615 -0.18(-0.84%)
Oct 12, 2015 20.50 21.26 20.44 21.14 38,726 +0.59(+2.89%)
Oct 09, 2015 20.88 20.88 20.42 20.55 22,100 -0.23(-1.11%)
Oct 08, 2015 20.45 20.88 20.39 20.78 23,577 +0.29(+1.43%)
Oct 07, 2015 20.62 20.82 20.40 20.49 31,687 -0.04(-0.22%)
Oct 06, 2015 20.68 20.92 20.27 20.53 29,167 -0.30(-1.44%)
Oct 05, 2015 20.41 21.04 20.41 20.83 25,855 +0.64(+3.16%)
Oct 02, 2015 20.08 20.42 19.65 20.19 25,558 -0.11(-0.52%)
Oct 01, 2015 20.64 20.81 20.20 20.30 17,609 -0.24(-1.16%)
Sep 30, 2015 20.65 20.67 20.18 20.54 39,656 +0.11(+0.52%)
Sep 29, 2015 20.57 20.57 20.27 20.43 17,809 +0.01(+0.04%)
Sep 28, 2015 20.40 20.70 20.39 20.42 40,019 -0.08(-0.39%)
Sep 25, 2015 21.34 21.34 20.37 20.50 33,453 -0.72(-3.38%)
Sep 24, 2015 21.37 21.37 21.06 21.22 25,145 -0.22(-1.03%)
Sep 23, 2015 21.34 21.65 21.25 21.44 18,924 +0.05(+0.25%)
Sep 22, 2015 21.36 21.63 21.34 21.39 19,708 -0.20(-0.94%)
Sep 21, 2015 21.42 21.81 21.33 21.59 27,080 +0.41(+1.92%)
Sep 18, 2015 21.58 21.73 20.97 21.19 40,290 -0.82(-3.74%)
Sep 17, 2015 21.44 22.18 21.44 22.01 20,790 +0.47(+2.18%)
Sep 16, 2015 21.39 21.65 21.31 21.54 22,525 +0.07(+0.33%)
Sep 15, 2015 21.66 21.75 21.35 21.47 29,693 -0.08(-0.37%)
Sep 14, 2015 21.56 21.56 21.32 21.55 11,394 -0.05(-0.25%)
Sep 11, 2015 20.69 21.65 20.67 21.60 27,163 +0.72(+3.43%)
Sep 10, 2015 20.45 20.97 20.37 20.88 28,174 +0.56(+2.74%)
Sep 09, 2015 20.35 20.58 20.01 20.33 31,834 +0.50(+2.50%)
Sep 08, 2015 19.53 19.94 19.43 19.83 25,595 +0.63(+3.30%)
Sep 04, 2015 19.42 19.20 19.20 19.20 19,097 -0.50(-2.54%)
Sep 03, 2015 19.90 20.09 19.55 19.70 53,226 -0.17(-0.85%)
Sep 02, 2015 19.95 20.08 19.64 19.87 42,467 +0.31(+1.57%)
Sep 01, 2015 19.92 20.22 19.43 19.56 26,098 -0.54(-2.67%)
Aug 31, 2015 20.32 20.40 20.01 20.10 17,653 -0.28(-1.38%)
Aug 28, 2015 20.03 20.47 19.53 20.38 27,554 +0.22(+1.09%)
Aug 27, 2015 20.28 20.59 20.06 20.16 34,902 +0.08(+0.39%)
Aug 26, 2015 19.75 20.32 19.28 20.08 34,069 +0.62(+3.21%)
Aug 25, 2015 20.09 20.09 19.27 19.45 22,790 +0.04(+0.18%)
Aug 24, 2015 19.16 19.86 19.09 19.42 43,457 -0.78(-3.87%)
Aug 21, 2015 20.32 20.47 19.98 20.20 24,434 -0.39(-1.88%)
Aug 20, 2015 20.74 20.95 20.51 20.59 28,943 -0.19(-0.93%)
Aug 19, 2015 20.89 21.04 20.62 20.78 31,838 -0.24(-1.13%)
Aug 18, 2015 21.49 21.49 20.90 21.02 18,954 -0.32(-1.52%)
Aug 17, 2015 21.63 21.76 21.20 21.34 13,971 -0.43(-1.98%)
Aug 14, 2015 20.41 21.76 20.41 21.77 34,555 +1.31(+6.40%)
Aug 13, 2015 20.27 20.85 20.26 20.46 53,863 +0.09(+0.43%)
Aug 12, 2015 19.93 20.53 19.93 20.38 39,489 +0.46(+2.29%)
Aug 11, 2015 20.52 20.52 19.86 19.92 15,917 -0.59(-2.87%)
Aug 10, 2015 21.22 21.58 20.24 20.51 37,705 -0.90(-4.23%)
Aug 07, 2015 21.25 22.17 21.25 21.41 12,697 +0.04(+0.16%)
Aug 06, 2015 22.39 22.39 21.17 21.38 12,025 -0.05(-0.25%)
Aug 05, 2015 21.56 21.63 21.35 21.43 22,784 -0.02(-0.08%)
Aug 04, 2015 21.34 21.59 21.34 21.45 30,482 +0.03(+0.12%)
Aug 03, 2015 21.28 21.66 21.28 21.42 48,897 +0.24(+1.12%)
Jul 31, 2015 21.56 21.67 21.17 21.18 31,731 -0.33(-1.55%)
Jul 30, 2015 21.34 21.64 21.30 21.52 20,678 +0.00(+0.00%)
Jul 29, 2015 21.71 21.88 21.42 21.52 35,211 -0.31(-1.41%)
Jul 28, 2015 22.10 22.10 21.69 21.83 36,114 -0.31(-1.39%)
Jul 27, 2015 22.12 22.41 22.03 22.13 22,298 -0.25(-1.10%)
Jul 24, 2015 22.66 22.70 22.29 22.38 18,782 -0.34(-1.51%)
Jul 23, 2015 22.88 22.91 22.57 22.72 20,325 -0.17(-0.73%)
Jul 22, 2015 22.77 22.91 22.59 22.89 18,138 +0.16(+0.70%)
Jul 21, 2015 22.87 22.92 22.63 22.73 19,576 -0.12(-0.54%)
Jul 20, 2015 22.92 22.92 22.60 22.85 30,560 +0.02(+0.08%)
Jul 17, 2015 22.93 22.96 22.77 22.84 23,957 -0.08(-0.35%)
Jul 16, 2015 22.92 23.00 22.78 22.91 27,148 +0.21(+0.93%)
Jul 15, 2015 22.82 22.89 22.58 22.70 30,051 -0.28(-1.22%)
Jul 14, 2015 22.58 23.00 22.58 22.99 13,855 +0.26(+1.16%)
Jul 13, 2015 22.77 22.99 22.34 22.72 31,730 -0.13(-0.58%)
Jul 10, 2015 22.91 22.93 22.76 22.85 21,691 +0.27(+1.21%)
Jul 09, 2015 23.06 23.06 22.18 22.58 23,823 -0.25(-1.08%)
Jul 08, 2015 22.71 23.03 22.49 22.83 30,958 -0.03(-0.12%)
Jul 07, 2015 23.27 23.29 22.52 22.85 26,677 -0.16(-0.69%)
Jul 06, 2015 22.52 23.25 22.38 23.01 60,350 +0.54(+2.42%)
Jul 02, 2015 22.07 22.47 22.47 22.47 41,329 +0.38(+1.71%)
Jul 01, 2015 22.19 22.39 21.66 22.09 46,832 +0.07(+0.32%)
Jun 30, 2015 22.14 22.34 21.88 22.02 16,399 -0.08(-0.36%)
Jun 29, 2015 21.91 22.84 21.91 22.10 30,087 -0.09(-0.40%)
Jun 26, 2015 21.90 22.19 21.80 22.19 56,811 +0.40(+1.85%)
Jun 25, 2015 21.66 21.91 21.42 21.78 25,828 +0.03(+0.12%)
Jun 24, 2015 21.86 21.97 21.02 21.76 42,170 -10.90(-33.38%)
Jun 23, 2015 31.88 32.67 31.88 32.66 35,181 +0.16(+0.49%)
Jun 22, 2015 32.23 32.89 31.49 32.50 22,279 +0.64(+2.01%)
Jun 19, 2015 32.19 32.68 31.82 31.86 16,904 -0.36(-1.12%)
Jun 18, 2015 32.19 32.23 31.98 32.22 18,252 +0.23(+0.71%)
Jun 17, 2015 31.98 32.46 31.86 31.99 4,926 +0.12(+0.39%)
Jun 16, 2015 31.36 31.99 31.36 31.86 9,113 +0.38(+1.20%)
Jun 15, 2015 31.49 32.00 31.26 31.49 9,479 -0.66(-2.05%)
Jun 12, 2015 31.95 32.24 31.95 32.15 19,495 +0.11(+0.33%)
Jun 11, 2015 31.62 32.52 31.62 32.04 6,127 +0.50(+1.59%)
Jun 10, 2015 31.29 31.57 31.23 31.54 14,105 +0.56(+1.81%)
Jun 09, 2015 31.21 31.22 30.93 30.98 5,730 -0.14(-0.45%)
Jun 08, 2015 31.18 31.33 30.81 31.12 10,786 -0.31(-0.98%)
Jun 05, 2015 31.24 31.49 30.75 31.43 13,584 +0.26(+0.85%)
Jun 04, 2015 31.14 31.23 30.71 31.16 10,662 -0.25(-0.78%)
Jun 03, 2015 31.07 31.53 31.07 31.41 7,849 +0.27(+0.87%)
Jun 02, 2015 31.05 31.48 30.36 31.14 6,883 -0.02(-0.06%)
Jun 01, 2015 31.37 31.50 30.76 31.15 14,571 -0.01(-0.03%)
May 29, 2015 31.05 31.36 30.77 31.16 21,399 +0.10(+0.31%)
May 28, 2015 30.54 31.36 30.54 31.07 6,528 +0.26(+0.86%)
May 27, 2015 29.95 31.30 29.72 30.80 27,482 +0.81(+2.69%)
May 26, 2015 30.39 30.83 29.86 29.99 16,920 -0.52(-1.70%)
May 22, 2015 30.88 30.51 30.51 30.51 26,870 -0.13(-0.43%)
May 21, 2015 30.42 31.05 30.40 30.64 8,838 +0.31(+1.01%)
May 20, 2015 30.01 30.95 30.01 30.34 10,987 +0.11(+0.37%)
May 19, 2015 30.34 30.34 30.22 30.22 3,816 +0.06(+0.20%)
May 18, 2015 30.03 30.42 29.78 30.16 15,085 +0.10(+0.35%)
May 15, 2015 30.16 30.38 29.69 30.06 23,891 -0.03(-0.09%)
May 14, 2015 29.90 30.33 29.65 30.08 7,391 +0.19(+0.64%)
May 13, 2015 30.20 30.55 29.59 29.89 10,520 -0.24(-0.78%)
May 12, 2015 30.47 30.52 29.92 30.13 10,167 -0.48(-1.57%)
May 11, 2015 30.87 30.87 29.90 30.61 25,171 -0.26(-0.85%)
May 08, 2015 30.14 30.95 30.14 30.87 12,976 +0.76(+2.52%)
May 07, 2015 30.52 30.52 29.43 30.11 8,839 +1.16(+4.01%)
May 06, 2015 28.91 29.45 28.78 28.95 5,992 +0.07(+0.24%)
May 05, 2015 29.48 29.59 28.34 28.88 21,790 -0.45(-1.55%)
May 04, 2015 30.12 30.35 29.19 29.33 13,157 -0.89(-2.94%)
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.