Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.99 16.18 15.96 16.05 2,385,399 +0.10(+0.61%)
Jan 28, 2010 16.13 16.17 15.91 15.96 1,381,875 -0.13(-0.83%)
Jan 27, 2010 15.91 16.13 15.85 16.09 1,804,165 +0.13(+0.84%)
Jan 26, 2010 16.08 16.28 15.93 15.96 1,419,410 -0.15(-0.91%)
Jan 25, 2010 16.16 16.26 16.03 16.10 1,654,376 +0.11(+0.68%)
Jan 22, 2010 16.31 16.45 15.96 15.99 2,109,805 -0.33(-2.05%)
Jan 21, 2010 16.48 16.59 16.16 16.33 2,195,041 -0.12(-0.74%)
Jan 20, 2010 16.53 16.59 16.31 16.45 1,362,189 -0.19(-1.13%)
Jan 19, 2010 16.39 16.65 16.33 16.64 1,388,599 +0.30(+1.82%)
Jan 15, 2010 16.45 16.34 16.34 16.34 1,592,994 -0.10(-0.63%)
Jan 14, 2010 16.44 16.50 16.24 16.44 1,199,026 +0.04(+0.22%)
Jan 13, 2010 16.36 16.48 16.25 16.41 1,214,031 +0.15(+0.90%)
Jan 12, 2010 16.26 16.42 16.22 16.26 1,357,375 -0.03(-0.19%)
Jan 11, 2010 16.27 16.36 16.18 16.29 1,046,071 +0.12(+0.75%)
Jan 08, 2010 16.14 16.25 16.11 16.17 1,245,739 -0.05(-0.34%)
Jan 07, 2010 16.16 16.24 16.08 16.22 1,615,819 +0.06(+0.38%)
Jan 06, 2010 16.12 16.17 16.05 16.16 1,872,631 +0.04(+0.23%)
Jan 05, 2010 16.08 16.14 15.99 16.13 2,322,506 +0.01(+0.04%)
Jan 04, 2010 16.07 16.24 16.07 16.12 2,073,666 +0.16(+0.99%)
Dec 31, 2009 16.14 15.96 15.96 15.96 1,803,256 -0.11(-0.68%)
Dec 30, 2009 15.94 16.12 15.94 16.07 804,218 +0.05(+0.34%)
Dec 29, 2009 15.98 16.04 15.89 16.02 880,122 +0.09(+0.57%)
Dec 28, 2009 15.96 16.02 15.88 15.93 505,720 -0.01(-0.04%)
Dec 24, 2009 15.80 15.94 15.75 15.93 451,302 +0.14(+0.89%)
Dec 23, 2009 15.75 15.85 15.72 15.79 811,692 +0.05(+0.31%)
Dec 22, 2009 15.63 15.77 15.60 15.74 1,059,438 +0.15(+0.94%)
Dec 21, 2009 15.66 15.67 15.54 15.60 1,167,324 -0.12(-0.77%)
Dec 18, 2009 15.74 15.85 15.58 15.72 4,319,168 -0.02(-0.12%)
Dec 17, 2009 15.73 15.84 15.68 15.74 4,438,937 -0.11(-0.69%)
Dec 16, 2009 15.90 15.99 15.82 15.85 1,433,887 +0.04(+0.23%)
Dec 15, 2009 15.88 16.00 15.81 15.81 1,926,752 -0.10(-0.61%)
Dec 14, 2009 15.81 15.91 15.72 15.91 934,124 +0.19(+1.24%)
Dec 11, 2009 15.66 15.74 15.57 15.71 1,463,661 +0.05(+0.35%)
Dec 10, 2009 15.60 15.70 15.53 15.66 825,453 +0.12(+0.78%)
Dec 09, 2009 15.49 15.56 15.38 15.54 1,268,506 +0.09(+0.55%)
Dec 08, 2009 15.42 15.54 15.40 15.45 1,918,756 +0.01(+0.04%)
Dec 07, 2009 15.54 15.57 15.37 15.44 1,941,888 -0.06(-0.39%)
Dec 04, 2009 15.54 15.61 15.28 15.51 2,066,651 +0.16(+1.07%)
Dec 03, 2009 15.59 15.61 15.34 15.34 2,364,324 -0.18(-1.18%)
Dec 02, 2009 15.61 15.68 15.49 15.52 1,668,082 -0.04(-0.23%)
Dec 01, 2009 15.50 15.62 15.40 15.56 1,912,068 +0.04(+0.24%)
Nov 30, 2009 15.39 15.54 15.27 15.52 2,071,683 +0.19(+1.27%)
Nov 27, 2009 15.30 15.52 15.24 15.33 1,236,730 -0.26(-1.68%)
Nov 25, 2009 15.66 15.79 15.49 15.59 1,933,607 -0.08(-0.50%)
Nov 24, 2009 15.72 15.72 15.54 15.67 1,261,704 +0.02(+0.12%)
Nov 23, 2009 15.62 15.77 15.54 15.65 1,387,295 +0.18(+1.18%)
Nov 20, 2009 15.50 15.61 15.39 15.47 1,676,757 -0.06(-0.39%)
Nov 19, 2009 15.66 15.66 15.47 15.53 2,434,524 -0.16(-1.01%)
Nov 18, 2009 15.77 15.81 15.65 15.69 903,298 -0.07(-0.46%)
Nov 17, 2009 15.81 15.83 15.69 15.76 1,363,670 -0.05(-0.31%)
Nov 16, 2009 15.93 15.99 15.75 15.81 2,485,234 -0.07(-0.42%)
Nov 13, 2009 15.92 15.98 15.80 15.88 922,690 +0.00(+0.00%)
Nov 12, 2009 15.99 16.11 15.88 15.88 1,500,577 -0.24(-1.47%)
Nov 11, 2009 16.12 16.17 16.03 16.11 1,136,156 +0.13(+0.84%)
Nov 10, 2009 15.96 16.08 15.88 15.98 1,770,701 -0.08(-0.49%)
Nov 09, 2009 15.84 16.06 15.77 16.06 1,662,538 +0.38(+2.40%)
Nov 06, 2009 15.55 15.75 15.47 15.68 1,639,682 -0.05(-0.35%)
Nov 05, 2009 15.69 15.75 15.57 15.74 1,723,141 +0.17(+1.09%)
Nov 04, 2009 15.78 15.83 15.54 15.57 2,478,347 -0.03(-0.19%)
Nov 03, 2009 15.51 15.68 15.36 15.60 2,248,583 -0.02(-0.16%)
Nov 02, 2009 15.54 15.72 15.35 15.62 2,470,813 +0.19(+1.26%)
Oct 30, 2009 15.54 15.66 15.40 15.43 3,895,270 -0.19(-1.21%)
Oct 29, 2009 15.50 15.65 15.34 15.61 3,734,636 +0.31(+2.03%)
Oct 28, 2009 15.34 15.42 15.24 15.30 2,608,017 -0.01(-0.08%)
Oct 27, 2009 15.49 15.54 15.30 15.32 1,285,316 -0.11(-0.71%)
Oct 26, 2009 15.61 15.83 15.38 15.43 2,141,691 -0.20(-1.28%)
Oct 23, 2009 15.71 15.90 15.59 15.63 1,810,069 -0.26(-1.61%)
Oct 22, 2009 15.64 15.92 15.61 15.88 1,566,845 +0.28(+1.79%)
Oct 21, 2009 15.70 15.94 15.57 15.60 1,522,905 -0.12(-0.77%)
Oct 20, 2009 15.74 15.94 15.68 15.72 1,532,256 -0.24(-1.49%)
Oct 19, 2009 15.78 15.97 15.68 15.96 1,186,169 +0.30(+1.90%)
Oct 16, 2009 15.81 15.94 15.56 15.66 1,499,966 -0.25(-1.57%)
Oct 15, 2009 15.88 15.97 15.75 15.91 1,399,577 +0.00(+0.00%)
Oct 14, 2009 15.78 15.94 15.68 15.91 2,110,375 +0.24(+1.55%)
Oct 13, 2009 15.65 15.75 15.58 15.67 1,611,071 -0.04(-0.23%)
Oct 12, 2009 15.82 15.89 15.67 15.71 847,297 -0.10(-0.62%)
Oct 09, 2009 15.75 15.81 15.67 15.80 1,116,153 +0.10(+0.62%)
Oct 08, 2009 15.86 15.87 15.68 15.71 1,887,714 -0.04(-0.27%)
Oct 07, 2009 15.75 15.78 15.61 15.75 1,256,192 +0.00(+0.00%)
Oct 06, 2009 15.72 15.77 15.53 15.75 1,458,500 +0.14(+0.90%)
Oct 05, 2009 15.64 15.64 15.43 15.61 2,144,915 +0.09(+0.59%)
Oct 02, 2009 15.45 15.65 15.34 15.52 1,981,530 -0.05(-0.35%)
Oct 01, 2009 15.68 15.87 15.57 15.57 2,206,149 -0.24(-1.50%)
Sep 30, 2009 15.83 15.95 15.60 15.81 2,156,189 -0.07(-0.42%)
Sep 29, 2009 15.92 16.00 15.77 15.88 1,375,500 -0.01(-0.08%)
Sep 28, 2009 15.46 15.89 15.41 15.89 971,859 +0.52(+3.40%)
Sep 25, 2009 15.44 15.54 15.33 15.37 1,312,957 -0.07(-0.47%)
Sep 24, 2009 15.54 15.62 15.36 15.44 1,376,357 +0.00(+0.00%)
Sep 23, 2009 15.54 15.73 15.43 15.44 1,621,007 -0.11(-0.70%)
Sep 22, 2009 15.74 15.75 15.49 15.55 1,290,034 -0.09(-0.58%)
Sep 21, 2009 15.68 15.79 15.61 15.64 1,294,670 -0.13(-0.81%)
Sep 18, 2009 15.67 15.88 15.55 15.77 2,533,840 +0.24(+1.53%)
Sep 17, 2009 15.82 15.93 15.51 15.53 1,642,839 -0.33(-2.11%)
Sep 16, 2009 15.59 15.87 15.47 15.86 2,359,593 +0.18(+1.16%)
Sep 15, 2009 15.74 15.84 15.65 15.68 2,142,268 -0.10(-0.62%)
Sep 14, 2009 15.40 15.78 15.38 15.78 1,418,277 +0.25(+1.61%)
Sep 11, 2009 15.54 15.57 15.37 15.53 1,303,191 +0.04(+0.28%)
Sep 10, 2009 15.46 15.57 15.32 15.49 2,211,788 +0.02(+0.12%)
Sep 09, 2009 15.23 15.47 15.12 15.47 2,035,135 +0.24(+1.60%)
Sep 08, 2009 15.21 15.29 15.05 15.23 2,055,337 +0.08(+0.52%)
Sep 04, 2009 15.21 15.21 14.96 15.15 1,106,605 +0.01(+0.04%)
Sep 03, 2009 15.10 15.15 14.91 15.14 2,170,424 +0.18(+1.22%)
Sep 02, 2009 14.96 15.09 14.93 14.96 2,897,014 -0.16(-1.09%)
Sep 01, 2009 15.52 15.77 15.11 15.12 2,669,783 -0.52(-3.34%)
Aug 31, 2009 15.38 15.68 15.34 15.65 2,001,207 +0.13(+0.82%)
Aug 28, 2009 15.51 15.58 15.35 15.52 1,310,472 +0.05(+0.31%)
Aug 27, 2009 15.41 15.52 15.20 15.47 1,934,514 +0.12(+0.75%)
Aug 26, 2009 15.28 15.46 15.21 15.35 1,571,003 +0.08(+0.52%)
Aug 25, 2009 15.13 15.41 15.13 15.27 2,768,839 +0.28(+1.87%)
Aug 24, 2009 15.21 15.29 14.93 14.99 2,249,119 -0.15(-1.00%)
Aug 21, 2009 15.06 15.19 14.91 15.15 2,599,326 +0.18(+1.18%)
Aug 20, 2009 14.88 15.05 14.86 14.97 2,606,977 +0.01(+0.04%)
Aug 19, 2009 14.74 15.02 14.74 14.96 2,231,295 +0.10(+0.70%)
Aug 18, 2009 14.93 14.98 14.79 14.86 1,197,714 -0.01(-0.04%)
Aug 17, 2009 14.95 15.09 14.85 14.87 1,949,404 -0.31(-2.04%)
Aug 14, 2009 15.27 15.29 15.06 15.18 1,622,217 -0.10(-0.68%)
Aug 13, 2009 15.04 15.30 14.90 15.28 2,145,128 +0.21(+1.41%)
Aug 12, 2009 14.90 15.19 14.90 15.07 2,678,282 +0.18(+1.23%)
Aug 11, 2009 14.93 15.02 14.85 14.88 2,795,141 -0.05(-0.33%)
Aug 10, 2009 14.96 15.09 14.81 14.93 1,918,530 -0.05(-0.32%)
Aug 07, 2009 15.00 15.06 14.76 14.98 2,727,242 +0.24(+1.61%)
Aug 06, 2009 15.24 15.34 14.73 14.74 2,927,427 -0.30(-2.02%)
Aug 05, 2009 15.23 15.31 14.96 15.05 3,467,116 -0.16(-1.04%)
Aug 04, 2009 14.90 15.27 14.82 15.21 1,577,274 +0.32(+2.17%)
Aug 03, 2009 14.85 14.97 14.56 14.88 2,264,545 +0.19(+1.32%)
Jul 31, 2009 14.84 15.06 14.56 14.69 3,177,175 -0.18(-1.23%)
Jul 30, 2009 14.96 15.09 14.78 14.87 2,628,843 -0.12(-0.77%)
Jul 29, 2009 14.95 15.06 14.87 14.99 1,372,242 -0.07(-0.48%)
Jul 28, 2009 14.97 15.11 14.93 15.06 1,446,897 +0.01(+0.04%)
Jul 27, 2009 14.93 15.07 14.71 15.06 1,279,366 +0.25(+1.68%)
Jul 24, 2009 14.65 14.87 14.57 14.81 931,469 +0.08(+0.54%)
Jul 23, 2009 14.33 14.77 14.22 14.73 2,269,617 +0.32(+2.24%)
Jul 22, 2009 14.14 14.48 14.13 14.40 1,381,180 +0.13(+0.90%)
Jul 21, 2009 14.19 14.29 14.05 14.28 2,022,170 +0.13(+0.90%)
Jul 20, 2009 14.03 14.15 13.93 14.15 1,832,510 +0.10(+0.69%)
Jul 17, 2009 14.01 14.09 13.81 14.05 2,305,011 +0.02(+0.17%)
Jul 16, 2009 13.94 14.09 13.76 14.03 2,120,607 +0.13(+0.96%)
Jul 15, 2009 13.73 13.94 13.43 13.89 2,860,020 +0.43(+3.21%)
Jul 14, 2009 13.74 13.77 13.33 13.46 2,346,244 -0.41(-2.94%)
Jul 13, 2009 13.53 13.88 13.22 13.87 3,357,437 +0.77(+5.85%)
Jul 10, 2009 13.13 13.18 12.97 13.10 1,214,274 -0.13(-0.97%)
Jul 09, 2009 13.25 13.35 13.11 13.23 1,357,195 +0.10(+0.74%)
Jul 08, 2009 13.26 13.37 12.96 13.13 2,652,547 -0.03(-0.23%)
Jul 07, 2009 13.63 13.69 13.08 13.16 2,284,003 -0.47(-3.44%)
Jul 06, 2009 13.33 13.66 13.33 13.63 2,171,603 +0.32(+2.42%)
Jul 02, 2009 13.64 13.67 13.29 13.31 1,852,471 -0.43(-3.14%)
Jul 01, 2009 13.76 13.88 13.63 13.74 1,699,848 +0.15(+1.07%)
Jun 30, 2009 13.65 13.69 13.36 13.60 1,676,047 +0.00(+0.00%)
Jun 29, 2009 13.46 13.60 13.36 13.60 1,522,633 +0.13(+0.95%)
Jun 26, 2009 13.41 13.53 13.29 13.47 1,604,082 +0.04(+0.27%)
Jun 25, 2009 13.19 13.44 13.02 13.43 1,638,239 +0.12(+0.91%)
Jun 24, 2009 13.38 13.52 13.21 13.31 1,648,205 +0.02(+0.18%)
Jun 23, 2009 13.30 13.44 13.19 13.29 2,204,045 +0.06(+0.46%)
Jun 22, 2009 13.68 13.77 13.21 13.22 3,077,467 -0.58(-4.23%)
Jun 19, 2009 13.95 13.97 13.45 13.81 2,442,560 +0.02(+0.13%)
Jun 18, 2009 13.69 13.94 13.62 13.79 1,923,954 +0.16(+1.16%)
Jun 17, 2009 13.87 14.05 13.60 13.63 1,880,390 -0.46(-3.24%)
Jun 16, 2009 14.31 14.35 14.09 14.09 1,789,996 -0.19(-1.32%)
Jun 15, 2009 14.42 14.50 14.20 14.28 2,154,542 -0.23(-1.55%)
Jun 12, 2009 14.51 14.69 14.41 14.50 1,166,760 -0.10(-0.67%)
Jun 11, 2009 14.53 14.78 14.44 14.60 1,197,773 +0.09(+0.63%)
Jun 10, 2009 14.74 14.76 14.40 14.51 1,426,681 -0.10(-0.71%)
Jun 09, 2009 14.62 14.69 14.50 14.61 1,367,040 -0.07(-0.50%)
Jun 08, 2009 14.55 14.77 14.41 14.68 1,663,250 +0.01(+0.08%)
Jun 05, 2009 14.78 14.81 14.37 14.67 2,957,082 +0.01(+0.08%)
Jun 04, 2009 14.29 14.70 14.25 14.66 2,213,491 +0.39(+2.73%)
Jun 03, 2009 14.38 14.38 14.14 14.27 1,590,801 -0.13(-0.89%)
Jun 02, 2009 13.71 14.51 13.70 14.40 3,355,234 +0.47(+3.36%)
Jun 01, 2009 13.95 14.01 13.50 13.93 2,628,240 +0.18(+1.28%)
May 29, 2009 13.51 13.82 13.21 13.75 2,080,299 +0.26(+1.94%)
May 28, 2009 13.45 13.54 13.18 13.49 2,156,383 +0.27(+2.07%)
May 27, 2009 13.84 13.84 13.21 13.22 2,533,410 -0.54(-3.93%)
May 26, 2009 13.35 13.81 13.27 13.76 2,369,601 +0.30(+2.21%)
May 22, 2009 13.52 13.70 13.42 13.46 1,543,412 -0.02(-0.18%)
May 21, 2009 13.40 13.74 13.35 13.49 1,821,622 -0.09(-0.67%)
May 20, 2009 13.98 14.28 13.52 13.58 1,800,622 -0.20(-1.46%)
May 19, 2009 13.90 14.12 13.72 13.78 1,869,534 -0.33(-2.37%)
May 18, 2009 13.67 14.15 13.53 14.11 2,748,715 +0.69(+5.17%)
May 15, 2009 13.80 13.84 13.42 13.42 1,865,333 -0.44(-3.20%)
May 14, 2009 13.49 13.94 13.32 13.86 2,161,382 +0.43(+3.22%)
May 13, 2009 13.50 13.99 13.38 13.43 2,865,167 -0.52(-3.75%)
May 12, 2009 14.12 14.35 13.84 13.95 3,803,968 +0.12(+0.83%)
May 11, 2009 14.63 14.70 13.82 13.84 3,423,106 -1.20(-7.97%)
May 08, 2009 14.14 15.07 14.14 15.04 3,156,736 +1.05(+7.52%)
May 07, 2009 14.29 14.58 13.95 13.98 2,643,575 -0.35(-2.46%)
May 06, 2009 14.01 14.42 13.79 14.34 3,381,894 +0.52(+3.79%)
May 05, 2009 13.99 14.03 13.52 13.81 2,715,968 -0.21(-1.47%)
May 04, 2009 13.53 14.20 13.40 14.02 4,288,089 +0.04(+0.30%)
May 01, 2009 14.61 14.61 13.93 13.98 2,247,420 -0.59(-4.05%)
Apr 30, 2009 15.68 15.69 14.54 14.57 2,675,681 -0.97(-6.23%)
Apr 29, 2009 15.07 15.60 14.92 15.54 2,326,523 +0.80(+5.45%)
Apr 28, 2009 14.64 15.06 14.52 14.73 1,550,018 -0.03(-0.21%)
Apr 27, 2009 14.73 15.12 14.62 14.76 1,953,075 -0.21(-1.38%)
Apr 24, 2009 15.18 15.24 14.67 14.97 3,365,819 -0.17(-1.12%)
Apr 23, 2009 15.09 15.20 14.61 15.14 2,454,723 +0.21(+1.43%)
Apr 22, 2009 15.40 15.62 14.84 14.93 3,210,896 -0.73(-4.66%)
Apr 21, 2009 14.53 15.66 14.40 15.66 3,392,607 +1.06(+7.29%)
Apr 20, 2009 14.77 15.26 14.59 14.59 3,556,720 -0.88(-5.66%)
Apr 17, 2009 16.11 16.19 15.37 15.47 3,712,771 -0.75(-4.65%)
Apr 16, 2009 16.39 16.39 15.75 16.22 2,176,349 -0.02(-0.15%)
Apr 15, 2009 14.96 16.25 14.96 16.25 2,310,249 +0.85(+5.53%)
Apr 14, 2009 15.83 16.06 15.37 15.40 3,033,957 -0.85(-5.24%)
Apr 13, 2009 15.45 16.33 15.30 16.25 2,939,622 +0.53(+3.37%)
Apr 09, 2009 15.10 15.78 14.72 15.72 4,343,451 +1.02(+6.91%)
Apr 08, 2009 14.57 14.83 14.42 14.70 1,916,807 +0.25(+1.73%)
Apr 07, 2009 14.60 14.84 14.44 14.45 3,015,648 -0.41(-2.78%)
Apr 06, 2009 14.79 15.02 14.60 14.87 2,920,345 -0.13(-0.85%)
Apr 03, 2009 14.78 14.99 14.34 14.99 3,102,086 +0.30(+2.03%)
Apr 02, 2009 14.79 15.01 14.48 14.70 4,426,869 +0.27(+1.85%)
Apr 01, 2009 13.75 14.48 13.69 14.43 3,326,101 +0.52(+3.72%)
Mar 31, 2009 13.49 13.94 13.36 13.91 3,889,627 +0.54(+4.05%)
Mar 30, 2009 13.46 13.84 13.34 13.37 4,084,768 -0.78(-5.50%)
Mar 26, 2009 13.96 14.17 13.66 14.15 4,944,441 +0.20(+1.44%)
Mar 25, 2009 13.61 14.02 13.28 13.95 3,943,031 +0.45(+3.34%)
Mar 24, 2009 13.87 14.27 13.49 13.50 4,120,027 -0.68(-4.76%)
Mar 23, 2009 13.26 14.23 12.94 14.17 4,570,654 +1.43(+11.22%)
Mar 20, 2009 13.16 13.21 12.71 12.74 3,472,351 -0.26(-1.97%)
Mar 19, 2009 13.90 13.92 12.99 13.00 3,272,400 -0.61(-4.47%)
Mar 18, 2009 12.92 13.63 12.58 13.61 4,138,586 +0.35(+2.61%)
Mar 17, 2009 12.63 13.27 12.51 13.26 2,493,115 +0.66(+5.26%)
Mar 16, 2009 12.95 13.28 12.54 12.60 3,545,265 -0.23(-1.80%)
Mar 13, 2009 12.54 12.83 12.17 12.83 2,972,624 +0.32(+2.53%)
Mar 12, 2009 11.79 12.51 11.59 12.51 3,760,009 +0.65(+5.49%)
Mar 11, 2009 11.84 11.97 11.41 11.86 3,238,529 +0.13(+1.09%)
Mar 10, 2009 11.23 11.73 10.93 11.73 3,697,142 +0.72(+6.57%)
Mar 09, 2009 11.13 11.45 10.85 11.01 2,070,123 -0.29(-2.53%)
Mar 06, 2009 11.25 11.56 10.93 11.30 3,251,641 +0.04(+0.32%)
Mar 05, 2009 11.83 12.01 11.13 11.26 3,429,708 -0.89(-7.36%)
Mar 04, 2009 12.04 12.41 11.59 12.15 2,281,644 -0.13(-1.04%)
Mar 02, 2009 12.29 12.79 12.25 12.28 2,702,676 -0.21(-1.70%)
Feb 27, 2009 12.49 12.76 12.15 12.49 3,670,199 -0.01(-0.10%)
Feb 26, 2009 12.79 12.94 12.35 12.51 2,358,678 -0.07(-0.53%)
Feb 25, 2009 12.83 12.98 12.17 12.57 2,634,875 -0.48(-3.68%)
Feb 24, 2009 12.42 13.05 12.24 13.05 3,247,888 +0.70(+5.66%)
Feb 23, 2009 13.04 13.35 12.35 12.35 2,860,687 -0.54(-4.20%)
Feb 20, 2009 12.76 13.13 12.43 12.90 3,509,342 +0.08(+0.62%)
Feb 19, 2009 13.61 13.61 12.82 12.82 2,603,219 -0.40(-3.04%)
Feb 18, 2009 13.08 13.46 12.98 13.22 3,329,726 +0.30(+2.31%)
Feb 17, 2009 13.11 13.39 12.92 12.92 2,770,194 -0.89(-6.43%)
Feb 13, 2009 14.47 14.47 13.81 13.81 2,147,460 -0.43(-2.99%)
Feb 12, 2009 13.63 14.33 13.58 14.23 3,121,022 +0.09(+0.64%)
Feb 11, 2009 13.56 14.19 13.49 14.14 3,247,773 +0.74(+5.54%)
Feb 10, 2009 13.52 13.99 13.36 13.40 5,956,002 -0.20(-1.48%)
Feb 09, 2009 13.64 13.88 13.34 13.60 2,123,053 -0.02(-0.13%)
Feb 06, 2009 13.04 13.64 12.78 13.62 3,611,010 +0.63(+4.82%)
Feb 05, 2009 13.08 13.25 12.73 12.99 3,409,440 -0.40(-3.00%)
Feb 04, 2009 13.39 13.66 13.27 13.39 2,548,251 +0.02(+0.14%)
Feb 03, 2009 13.37 13.50 13.15 13.38 2,016,428 +0.14(+1.06%)
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.