Amer Natl Insurance (NQ: ANAT )

189.20 +0.14 (+0.07%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 65.30 68.67 63.10 68.28 80,163 +2.14(+3.24%)
Oct 30, 2008 70.07 70.07 65.11 66.14 36,944 -0.71(-1.06%)
Oct 29, 2008 69.99 69.99 64.13 66.85 32,455 -3.42(-4.87%)
Oct 28, 2008 61.50 71.00 61.50 70.27 49,133 +9.02(+14.73%)
Oct 27, 2008 64.50 66.31 60.74 61.25 65,836 -4.22(-6.45%)
Oct 24, 2008 65.01 67.46 63.11 65.47 15,131 -2.08(-3.08%)
Oct 23, 2008 67.95 69.86 65.03 67.55 27,335 +1.05(+1.58%)
Oct 22, 2008 70.28 75.57 66.08 66.50 23,468 -5.56(-7.72%)
Oct 21, 2008 72.51 74.90 70.34 72.06 23,882 -0.73(-1.00%)
Oct 20, 2008 67.99 74.76 67.99 72.79 19,859 +2.10(+2.97%)
Oct 17, 2008 69.67 73.68 68.91 70.69 13,665 -2.07(-2.84%)
Oct 16, 2008 65.08 73.98 65.08 72.76 23,700 +1.31(+1.83%)
Oct 15, 2008 81.00 82.65 70.85 71.45 30,655 -10.16(-12.45%)
Oct 14, 2008 89.30 94.40 75.20 81.61 50,316 -7.93(-8.86%)
Oct 13, 2008 70.04 90.21 69.00 89.54 39,939 +19.85(+28.48%)
Oct 10, 2008 67.01 71.80 61.41 69.69 66,938 +1.69(+2.49%)
Oct 09, 2008 77.39 77.83 63.68 68.00 91,166 -10.30(-13.15%)
Oct 08, 2008 84.89 84.89 77.51 78.30 51,067 -4.95(-5.95%)
Oct 07, 2008 85.20 87.76 82.71 83.25 37,622 -4.23(-4.84%)
Oct 06, 2008 84.85 90.25 83.61 87.48 22,292 +2.73(+3.22%)
Oct 03, 2008 86.15 88.30 84.42 84.75 20,681 -1.25(-1.45%)
Oct 02, 2008 86.88 87.92 85.03 86.00 11,291 -3.44(-3.85%)
Oct 01, 2008 88.13 93.00 85.00 89.44 17,581 +3.11(+3.60%)
Sep 30, 2008 85.80 98.79 85.01 86.33 36,476 +2.33(+2.77%)
Sep 29, 2008 90.75 99.39 84.00 84.00 22,084 -11.47(-12.01%)
Sep 26, 2008 88.22 99.85 87.36 95.47 25,158 +6.32(+7.09%)
Sep 25, 2008 89.51 91.69 88.05 89.15 42,934 +1.15(+1.31%)
Sep 24, 2008 87.00 94.00 86.18 88.00 33,731 -0.30(-0.34%)
Sep 23, 2008 92.95 92.95 87.83 88.30 27,229 -1.56(-1.74%)
Sep 22, 2008 103.01 105.79 89.86 89.86 31,150 -19.79(-18.05%)
Sep 19, 2008 103.00 109.66 89.88 109.65 63,877 +14.34(+15.05%)
Sep 18, 2008 85.01 95.31 81.68 95.31 88,416 +10.97(+13.01%)
Sep 17, 2008 92.83 92.83 83.37 84.34 85,262 -8.55(-9.20%)
Sep 16, 2008 87.75 93.77 87.61 92.89 35,371 +2.89(+3.21%)
Sep 15, 2008 92.50 94.81 89.74 90.00 58,008 -3.39(-3.63%)
Sep 12, 2008 91.01 93.42 90.70 93.39 16,923 +1.67(+1.82%)
Sep 11, 2008 91.36 93.80 91.28 91.72 18,413 -0.58(-0.63%)
Sep 10, 2008 92.64 94.34 92.02 92.30 25,550 +0.30(+0.33%)
Sep 09, 2008 93.56 94.25 92.00 92.00 50,887 -2.00(-2.13%)
Sep 08, 2008 95.40 95.63 93.20 94.00 60,017 +0.00(+0.00%)
Sep 05, 2008 92.92 94.82 92.92 94.00 46,301 +0.73(+0.78%)
Sep 04, 2008 96.25 96.25 93.16 93.27 53,853 -2.61(-2.72%)
Sep 03, 2008 96.00 96.06 94.46 95.88 18,958 -0.52(-0.54%)
Sep 02, 2008 96.22 96.74 94.05 96.40 20,940 +0.95(+1.00%)
Aug 29, 2008 97.00 97.64 94.72 95.45 23,484 -2.54(-2.59%)
Aug 28, 2008 96.03 97.99 96.01 97.99 38,502 +2.66(+2.79%)
Aug 27, 2008 95.00 95.79 93.55 95.33 39,461 +0.09(+0.09%)
Aug 26, 2008 95.01 96.03 93.84 95.24 18,362 +0.89(+0.94%)
Aug 25, 2008 97.80 97.80 94.18 94.35 15,021 -3.36(-3.44%)
Aug 22, 2008 94.99 97.71 94.10 97.71 30,704 +3.10(+3.28%)
Aug 21, 2008 95.54 96.18 94.01 94.61 11,333 -0.51(-0.54%)
Aug 20, 2008 95.51 96.01 94.25 95.12 27,543 +0.30(+0.32%)
Aug 19, 2008 94.66 96.86 94.19 94.82 33,724 +0.16(+0.17%)
Aug 18, 2008 100.23 101.01 94.66 94.66 21,347 -5.98(-5.94%)
Aug 15, 2008 100.95 100.95 98.28 100.64 19,926 -0.32(-0.32%)
Aug 14, 2008 93.01 101.29 93.01 100.96 42,475 +7.85(+8.43%)
Aug 13, 2008 94.39 96.49 91.95 93.11 38,714 -0.91(-0.97%)
Aug 12, 2008 97.65 98.85 94.01 94.02 38,192 -3.60(-3.69%)
Aug 11, 2008 97.50 97.90 95.08 97.62 17,753 +1.17(+1.21%)
Aug 08, 2008 93.63 96.45 93.63 96.45 36,239 +1.90(+2.01%)
Aug 07, 2008 95.02 97.44 92.65 94.55 42,628 -1.90(-1.97%)
Aug 06, 2008 99.67 99.67 96.44 96.45 30,448 -2.82(-2.84%)
Aug 05, 2008 95.26 99.29 94.49 99.27 28,513 +4.85(+5.14%)
Aug 04, 2008 96.75 97.00 94.06 94.42 17,702 -2.33(-2.41%)
Aug 01, 2008 94.12 97.56 93.76 96.75 14,721 +2.25(+2.38%)
Jul 31, 2008 96.12 99.62 93.63 94.50 24,141 -3.20(-3.28%)
Jul 30, 2008 98.27 99.73 95.78 97.70 23,263 -0.56(-0.57%)
Jul 29, 2008 98.26 99.97 89.75 98.26 56,921 +6.92(+7.58%)
Jul 28, 2008 94.75 97.74 91.33 91.34 44,588 -2.67(-2.84%)
Jul 25, 2008 94.42 98.98 93.14 94.01 26,751 -0.74(-0.78%)
Jul 24, 2008 98.37 98.37 93.97 94.75 42,940 -4.02(-4.07%)
Jul 23, 2008 99.73 99.73 94.42 98.77 40,615 -0.56(-0.56%)
Jul 22, 2008 95.34 101.25 93.95 99.33 32,127 +3.33(+3.47%)
Jul 21, 2008 94.11 97.02 93.06 96.00 25,775 +0.94(+0.99%)
Jul 18, 2008 100.34 100.34 94.44 95.06 31,272 -6.09(-6.02%)
Jul 17, 2008 102.84 102.84 94.43 101.15 46,352 -1.28(-1.25%)
Jul 16, 2008 92.42 102.44 90.07 102.43 48,362 +10.37(+11.26%)
Jul 15, 2008 93.20 96.55 92.06 92.06 28,374 -1.63(-1.74%)
Jul 14, 2008 95.71 96.00 93.22 93.69 21,884 -2.03(-2.12%)
Jul 11, 2008 98.16 100.39 94.44 95.72 21,971 -0.80(-0.83%)
Jul 10, 2008 97.00 101.00 95.82 96.52 28,093 -0.22(-0.23%)
Jul 09, 2008 103.57 111.76 96.70 96.74 34,547 -7.25(-6.97%)
Jul 08, 2008 95.85 104.85 95.00 103.99 27,452 +8.52(+8.92%)
Jul 07, 2008 97.34 99.57 95.05 95.47 13,443 -1.48(-1.53%)
Jul 04, 2008 96.67 98.21 96.64 96.95 4,976 +0.00(+0.00%)
Jul 03, 2008 96.67 98.21 96.64 96.95 4,976 -1.10(-1.12%)
Jul 02, 2008 98.05 99.95 98.05 98.05 11,068 +0.00(+0.00%)
Jul 01, 2008 97.63 100.08 96.88 98.05 16,229 +0.03(+0.03%)
Jun 30, 2008 97.82 100.78 97.50 98.02 25,338 -0.58(-0.59%)
Jun 27, 2008 101.01 104.50 97.54 98.60 57,899 -3.04(-2.99%)
Jun 26, 2008 103.20 105.80 101.64 101.64 18,663 -1.42(-1.38%)
Jun 25, 2008 102.01 104.96 102.01 103.06 6,391 +1.01(+0.99%)
Jun 24, 2008 103.46 107.20 102.05 102.05 17,284 -1.83(-1.76%)
Jun 23, 2008 104.07 108.93 103.60 103.88 23,910 -0.70(-0.67%)
Jun 20, 2008 104.39 106.47 103.41 104.58 14,691 +0.49(+0.47%)
Jun 19, 2008 104.58 106.25 103.25 104.09 10,559 +0.06(+0.06%)
Jun 18, 2008 104.28 108.49 103.76 104.03 23,819 -1.17(-1.11%)
Jun 17, 2008 111.72 111.72 104.45 105.20 12,772 -6.42(-5.75%)
Jun 16, 2008 109.43 111.99 106.55 111.62 6,933 +1.00(+0.90%)
Jun 13, 2008 109.22 111.27 106.01 110.62 15,748 +1.99(+1.83%)
Jun 12, 2008 106.00 109.77 105.16 108.63 5,830 +5.29(+5.12%)
Jun 11, 2008 108.99 112.26 103.33 103.34 12,370 -5.53(-5.08%)
Jun 10, 2008 108.74 109.22 106.30 108.87 8,509 +2.42(+2.27%)
Jun 09, 2008 111.63 111.63 106.45 106.45 15,921 -4.09(-3.70%)
Jun 06, 2008 113.00 113.41 109.12 110.54 28,191 -2.96(-2.61%)
Jun 05, 2008 109.25 113.50 109.21 113.50 9,061 +4.99(+4.60%)
Jun 04, 2008 109.98 113.44 108.40 108.51 7,954 -1.91(-1.73%)
Jun 03, 2008 107.33 112.96 107.33 110.42 3,183 +2.66(+2.47%)
Jun 02, 2008 110.71 114.59 107.76 107.76 18,246 -2.51(-2.28%)
May 30, 2008 109.56 112.77 109.56 110.27 3,082 +0.27(+0.25%)
May 29, 2008 116.38 116.38 106.99 110.00 35,968 -3.96(-3.47%)
May 28, 2008 116.11 116.11 112.31 113.96 21,252 -1.52(-1.32%)
May 27, 2008 111.76 116.39 111.76 115.48 8,621 +3.27(+2.91%)
May 26, 2008 114.93 115.31 112.21 112.21 4,747 +0.00(+0.00%)
May 23, 2008 114.93 115.31 112.21 112.21 4,747 -2.83(-2.46%)
May 22, 2008 112.36 117.99 112.15 115.04 10,034 +2.50(+2.22%)
May 21, 2008 114.26 115.41 112.43 112.54 10,988 -1.36(-1.19%)
May 20, 2008 112.84 117.59 112.84 113.90 7,000 -2.61(-2.24%)
May 19, 2008 118.89 118.90 116.10 116.51 6,837 +0.40(+0.34%)
May 16, 2008 117.80 118.32 115.52 116.11 6,400 -1.94(-1.64%)
May 15, 2008 116.94 118.05 116.38 118.05 8,494 +0.32(+0.27%)
May 14, 2008 115.89 118.23 115.74 117.73 9,154 +1.79(+1.54%)
May 13, 2008 114.00 115.94 111.97 115.94 8,057 -0.06(-0.05%)
May 12, 2008 114.36 116.64 112.76 116.00 4,850 +1.38(+1.20%)
May 09, 2008 115.22 115.81 114.05 114.62 2,964 -3.22(-2.73%)
May 08, 2008 114.60 117.84 114.60 117.84 8,202 +4.04(+3.55%)
May 07, 2008 119.12 119.55 113.80 113.80 14,099 -5.80(-4.85%)
May 06, 2008 118.65 119.65 117.76 119.60 9,949 +1.35(+1.14%)
May 05, 2008 118.00 119.49 116.50 118.25 11,082 +0.84(+0.72%)
May 02, 2008 116.82 117.41 113.57 117.41 9,577 +0.93(+0.80%)
May 01, 2008 109.25 116.58 108.14 116.48 14,527 +4.70(+4.20%)
Apr 30, 2008 114.80 114.80 111.18 111.78 15,738 -2.24(-1.96%)
Apr 29, 2008 113.16 114.79 110.78 114.02 15,917 +1.31(+1.16%)
Apr 28, 2008 110.16 112.71 108.54 112.71 19,815 +2.11(+1.91%)
Apr 25, 2008 108.64 110.60 107.36 110.60 8,974 +2.20(+2.03%)
Apr 24, 2008 107.56 109.76 104.13 108.40 23,456 +2.40(+2.26%)
Apr 23, 2008 111.39 111.39 105.08 106.00 37,160 -4.30(-3.90%)
Apr 22, 2008 111.67 111.99 109.20 110.30 8,456 -1.21(-1.09%)
Apr 21, 2008 108.62 114.02 108.62 111.51 10,267 +0.47(+0.42%)
Apr 18, 2008 111.32 113.96 110.58 111.04 19,000 -1.39(-1.24%)
Apr 17, 2008 113.70 114.46 109.77 112.43 18,769 -0.83(-0.73%)
Apr 16, 2008 108.66 114.87 106.80 113.26 25,191 +5.21(+4.82%)
Apr 15, 2008 107.43 109.65 106.43 108.05 8,474 +1.58(+1.48%)
Apr 14, 2008 105.65 111.88 105.00 106.47 15,170 -0.03(-0.03%)
Apr 11, 2008 105.30 107.84 105.17 106.50 18,874 -0.28(-0.26%)
Apr 10, 2008 106.82 113.03 105.00 106.78 12,373 +2.33(+2.23%)
Apr 09, 2008 107.08 107.39 104.09 104.45 12,542 -2.90(-2.70%)
Apr 08, 2008 114.90 114.90 106.96 107.35 8,875 -5.39(-4.78%)
Apr 07, 2008 110.02 113.51 106.55 112.74 10,941 +2.83(+2.57%)
Apr 04, 2008 113.05 114.61 109.90 109.91 16,770 -2.69(-2.39%)
Apr 03, 2008 113.76 115.79 110.86 112.60 9,787 -1.27(-1.12%)
Apr 02, 2008 115.38 115.75 111.10 113.87 18,001 -1.48(-1.28%)
Apr 01, 2008 107.85 115.35 103.62 115.35 31,000 +8.65(+8.11%)
Mar 31, 2008 104.22 106.99 103.55 106.70 13,496 +2.12(+2.03%)
Mar 28, 2008 102.72 105.10 102.72 104.58 7,366 +1.78(+1.73%)
Mar 27, 2008 102.00 105.10 102.00 102.80 18,719 +1.03(+1.01%)
Mar 26, 2008 105.42 108.94 101.75 101.77 16,837 -3.23(-3.08%)
Mar 25, 2008 105.43 109.82 101.51 105.00 25,297 -0.01(-0.01%)
Mar 24, 2008 107.04 107.80 105.01 105.01 9,717 -1.18(-1.11%)
Mar 21, 2008 103.00 109.42 103.00 106.19 34,828 +0.00(+0.00%)
Mar 20, 2008 103.00 109.42 103.00 106.19 34,828 +1.19(+1.13%)
Mar 19, 2008 113.95 113.95 104.22 105.00 8,389 -9.04(-7.93%)
Mar 18, 2008 105.72 114.97 103.47 114.04 16,146 +9.04(+8.61%)
Mar 17, 2008 100.00 106.00 100.00 105.00 10,241 +1.80(+1.74%)
Mar 14, 2008 111.99 111.99 102.52 103.20 21,118 -8.08(-7.26%)
Mar 13, 2008 106.65 111.28 104.03 111.28 6,186 +4.60(+4.31%)
Mar 12, 2008 113.00 114.55 105.08 106.68 13,401 -8.06(-7.02%)
Mar 11, 2008 108.00 115.86 102.67 114.74 26,517 +8.44(+7.94%)
Mar 10, 2008 113.25 113.25 106.30 106.30 8,530 -7.56(-6.64%)
Mar 07, 2008 105.86 114.00 102.75 113.86 13,135 +8.54(+8.11%)
Mar 06, 2008 111.71 112.96 101.30 105.32 8,279 -6.43(-5.75%)
Mar 05, 2008 114.00 117.18 111.75 111.75 6,390 -1.25(-1.11%)
Mar 04, 2008 115.68 119.66 111.87 113.00 16,670 -2.00(-1.74%)
Mar 03, 2008 113.22 115.00 111.28 115.00 9,961 +1.55(+1.37%)
Feb 29, 2008 119.12 122.02 106.30 113.45 24,220 -4.55(-3.86%)
Feb 28, 2008 122.08 123.71 118.00 118.00 5,139 -2.68(-2.22%)
Feb 27, 2008 121.01 122.76 119.14 120.68 3,224 -1.77(-1.45%)
Feb 26, 2008 121.22 123.64 116.32 122.45 11,032 +1.15(+0.95%)
Feb 25, 2008 114.54 121.76 114.54 121.30 11,448 +5.20(+4.48%)
Feb 22, 2008 117.76 118.27 113.00 116.10 15,516 -1.66(-1.41%)
Feb 21, 2008 123.00 123.00 117.60 117.76 6,032 -6.04(-4.88%)
Feb 20, 2008 120.35 123.80 118.32 123.80 15,584 +2.91(+2.41%)
Feb 19, 2008 124.66 124.66 118.54 120.89 21,171 +0.89(+0.74%)
Feb 18, 2008 119.33 121.20 119.33 120.00 6,909 +0.00(+0.00%)
Feb 15, 2008 119.33 121.20 119.33 120.00 6,909 +0.19(+0.16%)
Feb 14, 2008 121.95 121.99 118.65 119.81 3,991 -1.19(-0.98%)
Feb 13, 2008 122.59 122.59 119.56 121.00 5,557 +1.51(+1.26%)
Feb 12, 2008 118.64 120.10 112.02 119.49 9,882 +0.30(+0.25%)
Feb 11, 2008 119.16 120.86 119.16 119.19 5,806 -0.45(-0.38%)
Feb 08, 2008 122.87 122.87 119.64 119.64 6,884 -1.36(-1.12%)
Feb 07, 2008 119.99 123.48 119.99 121.00 10,386 -0.08(-0.07%)
Feb 06, 2008 122.32 125.69 120.25 121.08 9,974 -0.53(-0.44%)
Feb 05, 2008 128.12 130.34 121.61 121.61 5,699 -8.39(-6.45%)
Feb 04, 2008 128.00 133.60 127.66 130.00 10,386 +2.00(+1.56%)
Feb 01, 2008 125.50 128.00 125.50 128.00 10,152 +2.59(+2.07%)
Jan 31, 2008 124.85 126.99 120.89 125.41 16,488 -0.16(-0.13%)
Jan 30, 2008 128.49 128.49 122.25 125.57 11,048 -1.83(-1.44%)
Jan 29, 2008 122.50 127.40 120.38 127.40 5,061 +2.47(+1.98%)
Jan 28, 2008 122.40 124.96 116.50 124.93 12,077 +5.93(+4.98%)
Jan 25, 2008 122.45 122.45 117.48 119.00 12,318 -2.05(-1.69%)
Jan 24, 2008 127.63 128.13 121.00 121.05 19,462 -6.87(-5.37%)
Jan 23, 2008 119.43 128.95 118.63 127.92 15,482 +5.42(+4.42%)
Jan 22, 2008 120.08 122.50 116.98 122.50 10,074 -0.67(-0.54%)
Jan 21, 2008 123.69 124.98 122.59 123.17 7,239 +0.00(+0.00%)
Jan 18, 2008 123.69 124.98 122.59 123.17 7,239 +0.17(+0.14%)
Jan 17, 2008 124.99 124.99 121.01 123.00 12,170 -1.75(-1.40%)
Jan 16, 2008 121.97 124.75 121.97 124.75 8,003 +1.75(+1.42%)
Jan 15, 2008 124.75 124.75 122.00 123.00 4,862 -0.84(-0.68%)
Jan 14, 2008 121.57 123.99 120.06 123.84 5,668 +4.65(+3.90%)
Jan 11, 2008 123.17 123.17 119.11 119.19 8,569 -5.69(-4.56%)
Jan 10, 2008 120.74 124.88 118.01 124.88 5,267 +3.92(+3.24%)
Jan 09, 2008 117.24 122.49 116.56 120.96 8,653 +4.62(+3.97%)
Jan 08, 2008 115.88 119.83 115.88 116.34 10,012 +0.08(+0.07%)
Jan 07, 2008 123.00 123.00 116.00 116.26 8,365 -5.74(-4.70%)
Jan 04, 2008 121.77 122.98 121.42 122.00 9,680 +1.00(+0.83%)
Jan 03, 2008 121.82 122.44 120.81 121.00 6,458 +0.00(+0.00%)
Jan 02, 2008 121.24 122.76 120.21 121.00 3,744 -0.24(-0.20%)
Jan 01, 2008 115.85 123.93 115.85 121.24 6,603 +0.00(+0.00%)
Dec 31, 2007 115.85 123.93 115.85 121.24 6,603 +5.20(+4.48%)
Dec 28, 2007 117.12 117.45 116.04 116.04 5,769 -0.96(-0.82%)
Dec 27, 2007 121.02 121.02 116.09 117.00 9,416 -4.81(-3.95%)
Dec 26, 2007 123.29 123.29 120.16 121.81 5,665 +0.88(+0.73%)
Dec 24, 2007 124.81 124.82 120.93 120.93 3,945 -2.47(-2.00%)
Dec 21, 2007 121.60 124.37 121.60 123.40 7,224 +3.40(+2.83%)
Dec 20, 2007 116.84 120.00 116.84 120.00 2,925 +3.09(+2.64%)
Dec 19, 2007 116.06 119.30 115.86 116.91 4,192 -2.98(-2.49%)
Dec 18, 2007 119.37 122.23 118.71 119.89 4,562 -1.48(-1.22%)
Dec 17, 2007 116.25 122.84 115.90 121.37 12,291 +4.87(+4.18%)
Dec 14, 2007 117.33 117.95 115.85 116.50 4,486 -1.18(-1.00%)
Dec 13, 2007 117.09 121.37 116.40 117.68 5,018 -0.10(-0.08%)
Dec 12, 2007 120.69 122.00 117.77 117.78 6,269 -1.22(-1.03%)
Dec 11, 2007 127.38 127.38 119.00 119.00 7,248 -7.49(-5.92%)
Dec 10, 2007 114.68 126.56 114.68 126.49 4,603 +3.27(+2.65%)
Dec 07, 2007 124.59 125.00 122.47 123.22 5,254 -1.77(-1.42%)
Dec 06, 2007 124.33 124.99 122.84 124.99 4,466 +1.55(+1.26%)
Dec 05, 2007 122.02 124.94 121.02 123.44 4,352 +3.02(+2.51%)
Dec 04, 2007 119.90 121.80 119.90 120.42 5,021 +0.19(+0.16%)
Dec 03, 2007 118.95 121.14 118.64 120.23 6,235 +0.68(+0.57%)
Nov 30, 2007 116.12 120.18 113.64 119.55 14,823 +5.20(+4.55%)
Nov 29, 2007 114.47 115.09 113.48 114.35 8,456 -0.10(-0.09%)
Nov 28, 2007 111.90 114.45 111.20 114.45 16,093 +3.15(+2.83%)
Nov 27, 2007 109.45 111.30 109.28 111.30 9,871 +0.00(+0.00%)
Nov 26, 2007 114.86 114.86 110.00 111.30 6,889 -2.76(-2.42%)
Nov 23, 2007 113.05 116.00 110.66 114.06 3,938 +0.79(+0.70%)
Nov 21, 2007 112.66 114.37 112.59 113.27 5,792 -0.57(-0.50%)
Nov 20, 2007 115.59 115.75 113.00 113.84 8,800 -1.75(-1.51%)
Nov 19, 2007 118.86 118.86 113.97 115.59 6,984 -3.03(-2.55%)
Nov 16, 2007 118.09 119.79 117.67 118.62 6,006 +0.64(+0.54%)
Nov 15, 2007 115.97 120.39 115.97 117.98 13,247 -1.43(-1.20%)
Nov 14, 2007 125.04 126.54 118.02 119.41 6,371 -5.59(-4.47%)
Nov 13, 2007 127.03 127.03 124.42 125.00 4,819 +0.12(+0.10%)
Nov 12, 2007 124.85 126.62 123.18 124.88 3,815 -0.60(-0.48%)
Nov 09, 2007 122.34 125.48 121.66 125.48 3,100 +2.85(+2.32%)
Nov 08, 2007 121.37 122.78 120.10 122.63 6,019 +1.73(+1.43%)
Nov 07, 2007 117.00 124.23 117.00 120.90 8,063 +1.44(+1.21%)
Nov 06, 2007 119.84 120.86 118.31 119.46 8,335 -0.55(-0.46%)
Nov 05, 2007 123.90 123.90 119.45 120.01 8,134 -4.06(-3.27%)
Nov 02, 2007 126.29 131.06 124.07 124.07 11,523 -2.31(-1.83%)
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.