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 (%)
Feb 29, 2008 23.03 23.08 22.53 22.60 2,564,491 -0.61(-2.62%)
Feb 28, 2008 23.70 23.77 23.20 23.21 1,148,728 -0.75(-3.15%)
Feb 27, 2008 23.59 24.08 23.54 23.96 1,154,779 +0.29(+1.23%)
Feb 26, 2008 23.37 23.82 23.37 23.67 1,075,370 +0.17(+0.72%)
Feb 25, 2008 23.11 23.57 22.83 23.50 1,306,660 +0.32(+1.36%)
Feb 22, 2008 23.06 23.18 22.52 23.18 1,839,467 +0.12(+0.50%)
Feb 21, 2008 23.37 23.55 23.04 23.07 1,029,003 -0.29(-1.25%)
Feb 20, 2008 22.89 23.45 22.89 23.36 1,378,958 +0.23(+1.00%)
Feb 19, 2008 23.34 23.43 22.89 23.13 1,720,441 -0.04(-0.18%)
Feb 18, 2008 22.75 23.17 22.54 23.17 1,638,814 +0.00(+0.00%)
Feb 15, 2008 22.75 23.17 22.54 23.17 1,638,814 +0.39(+1.71%)
Feb 14, 2008 23.06 23.16 22.61 22.78 1,544,663 -0.21(-0.93%)
Feb 13, 2008 23.14 23.17 22.75 23.00 1,392,051 +0.13(+0.56%)
Feb 12, 2008 22.93 23.15 22.61 22.87 1,499,991 +0.07(+0.29%)
Feb 11, 2008 22.89 22.96 22.34 22.80 1,996,477 -0.17(-0.74%)
Feb 08, 2008 22.92 23.15 22.70 22.97 1,127,609 -0.15(-0.66%)
Feb 07, 2008 22.74 23.49 22.74 23.12 1,624,319 +0.13(+0.58%)
Feb 06, 2008 23.46 23.58 22.86 22.99 1,802,420 +0.02(+0.08%)
Feb 05, 2008 22.93 23.61 22.90 22.97 1,230,156 -0.58(-2.48%)
Feb 04, 2008 23.87 23.88 23.31 23.55 950,915 -0.06(-0.26%)
Feb 01, 2008 23.23 23.75 23.11 23.62 1,442,934 +0.18(+0.78%)
Jan 31, 2008 22.87 23.79 22.72 23.43 2,265,143 +0.15(+0.63%)
Jan 30, 2008 23.54 24.28 23.25 23.29 2,097,063 -0.10(-0.44%)
Jan 29, 2008 22.97 23.55 22.87 23.39 1,634,227 +0.49(+2.15%)
Jan 28, 2008 21.59 22.90 21.40 22.90 2,285,828 +1.32(+6.11%)
Jan 25, 2008 22.62 22.62 21.52 21.58 1,376,465 -0.83(-3.72%)
Jan 24, 2008 22.48 22.64 22.09 22.41 2,533,731 -0.16(-0.73%)
Jan 23, 2008 20.62 22.59 20.42 22.58 2,212,537 +1.12(+5.24%)
Jan 22, 2008 20.43 21.91 20.43 21.45 2,094,953 +0.11(+0.51%)
Jan 21, 2008 21.51 22.32 20.92 21.34 2,043,797 +0.00(+0.00%)
Jan 18, 2008 21.51 22.32 20.92 21.34 2,043,797 -0.43(-1.98%)
Jan 17, 2008 22.61 22.61 21.74 21.77 1,373,335 -0.86(-3.79%)
Jan 16, 2008 22.42 23.03 22.24 22.63 1,336,552 +0.17(+0.76%)
Jan 15, 2008 22.67 22.73 22.28 22.46 1,174,229 -0.54(-2.33%)
Jan 14, 2008 23.02 23.06 22.70 23.00 759,002 +0.10(+0.42%)
Jan 11, 2008 22.80 23.38 22.53 22.90 1,243,390 -0.30(-1.28%)
Jan 10, 2008 22.50 23.55 22.45 23.20 1,723,066 +0.49(+2.14%)
Jan 09, 2008 22.28 22.72 22.08 22.71 1,635,258 +0.43(+1.91%)
Jan 08, 2008 23.15 23.32 22.28 22.28 1,446,006 -0.88(-3.81%)
Jan 07, 2008 22.97 23.45 22.81 23.17 1,417,488 +0.19(+0.82%)
Jan 04, 2008 22.82 23.14 22.76 22.98 1,485,302 -0.15(-0.66%)
Jan 03, 2008 23.32 23.49 23.12 23.13 1,136,836 -0.18(-0.76%)
Jan 02, 2008 23.87 23.95 23.24 23.31 2,012,644 -0.74(-3.06%)
Jan 01, 2008 23.91 24.30 23.77 24.04 1,509,619 +0.00(+0.00%)
Dec 31, 2007 23.91 24.30 23.77 24.04 1,492,794 -0.03(-0.13%)
Dec 28, 2007 24.21 24.27 23.98 24.07 895,226 +0.05(+0.23%)
Dec 27, 2007 24.64 24.64 24.02 24.02 884,301 -0.53(-2.15%)
Dec 26, 2007 24.48 24.66 24.28 24.55 700,511 -0.08(-0.32%)
Dec 24, 2007 24.21 24.67 24.11 24.63 506,763 +0.42(+1.73%)
Dec 21, 2007 23.69 24.21 23.69 24.21 2,935,575 +0.43(+1.79%)
Dec 20, 2007 23.90 24.05 23.52 23.78 1,489,310 -0.04(-0.15%)
Dec 19, 2007 23.81 24.02 23.50 23.82 1,366,192 -0.09(-0.38%)
Dec 18, 2007 23.86 24.01 23.48 23.91 1,492,315 +0.42(+1.79%)
Dec 17, 2007 23.86 23.95 23.45 23.49 1,874,487 -0.42(-1.75%)
Dec 14, 2007 24.09 24.25 23.81 23.91 1,705,187 -0.32(-1.33%)
Dec 13, 2007 23.97 24.24 23.66 24.23 1,422,340 +0.02(+0.10%)
Dec 12, 2007 24.58 24.80 23.79 24.21 1,874,902 +0.22(+0.91%)
Dec 11, 2007 24.68 24.81 23.91 23.99 1,858,878 -0.71(-2.86%)
Dec 10, 2007 24.43 25.07 24.41 24.69 1,065,153 +0.26(+1.07%)
Dec 07, 2007 24.36 24.78 24.34 24.43 1,277,168 +0.02(+0.07%)
Dec 06, 2007 23.82 24.49 23.71 24.41 1,352,857 +0.38(+1.57%)
Dec 05, 2007 24.01 24.10 23.66 24.04 1,609,517 +0.29(+1.23%)
Dec 04, 2007 24.05 24.33 23.70 23.74 2,143,262 -0.41(-1.69%)
Dec 03, 2007 24.16 24.49 23.87 24.15 1,403,740 -0.16(-0.65%)
Nov 30, 2007 24.53 25.02 24.20 24.31 1,644,703 +0.02(+0.07%)
Nov 29, 2007 24.27 24.59 23.94 24.29 2,185,372 -0.17(-0.70%)
Nov 28, 2007 24.43 24.73 24.28 24.46 2,534,063 +0.38(+1.59%)
Nov 27, 2007 23.74 24.19 23.48 24.08 2,057,455 +0.43(+1.80%)
Nov 26, 2007 24.53 24.69 23.65 23.65 3,253,652 -1.04(-4.21%)
Nov 23, 2007 24.53 24.81 24.38 24.69 642,705 +0.27(+1.12%)
Nov 21, 2007 24.67 24.90 24.21 24.42 1,377,111 -0.43(-1.74%)
Nov 20, 2007 24.41 24.93 24.22 24.85 1,554,317 +0.41(+1.67%)
Nov 19, 2007 24.37 24.70 24.07 24.44 1,707,544 -0.16(-0.67%)
Nov 16, 2007 25.16 25.20 24.22 24.61 1,987,329 -0.29(-1.17%)
Nov 15, 2007 25.15 25.45 24.76 24.90 1,426,695 -0.31(-1.23%)
Nov 14, 2007 25.28 25.64 25.07 25.21 1,141,671 -0.28(-1.10%)
Nov 13, 2007 24.84 25.49 24.69 25.49 1,064,679 +0.80(+3.25%)
Nov 12, 2007 24.33 25.23 24.27 24.69 1,360,804 +0.27(+1.12%)
Nov 09, 2007 23.59 24.88 23.58 24.41 1,580,837 +0.38(+1.57%)
Nov 08, 2007 23.35 24.17 23.26 24.04 2,113,480 +0.71(+3.02%)
Nov 07, 2007 23.63 23.81 23.24 23.33 1,820,315 -0.57(-2.39%)
Nov 06, 2007 23.56 23.96 23.22 23.90 1,286,974 +0.33(+1.42%)
Nov 05, 2007 23.25 23.87 23.20 23.57 1,391,856 -0.02(-0.10%)
Nov 02, 2007 23.70 23.82 23.11 23.59 2,548,512 -0.19(-0.82%)
Nov 01, 2007 23.88 24.10 23.41 23.79 1,921,887 -0.40(-1.66%)
Oct 31, 2007 24.45 24.52 23.91 24.19 1,752,460 -0.02(-0.10%)
Oct 30, 2007 24.03 24.39 23.98 24.21 1,076,794 +0.04(+0.18%)
Oct 29, 2007 24.20 24.25 23.88 24.17 1,207,046 +0.15(+0.61%)
Oct 26, 2007 24.02 24.07 23.35 24.02 1,979,922 +0.07(+0.30%)
Oct 25, 2007 23.64 24.08 22.83 23.95 4,299,734 -0.30(-1.23%)
Oct 24, 2007 25.24 25.37 24.10 24.25 9,031,704 -1.40(-5.48%)
Oct 23, 2007 25.78 25.82 25.32 25.65 621,130 -0.07(-0.28%)
Oct 22, 2007 25.14 25.88 25.10 25.73 1,119,851 +0.62(+2.47%)
Oct 19, 2007 25.97 26.15 25.11 25.11 1,419,435 -0.94(-3.62%)
Oct 18, 2007 26.20 26.36 25.90 26.05 861,233 -0.29(-1.11%)
Oct 17, 2007 26.83 26.99 26.08 26.34 1,036,940 -0.22(-0.85%)
Oct 16, 2007 26.97 27.06 26.49 26.56 751,060 -0.37(-1.38%)
Oct 15, 2007 27.17 27.34 26.80 26.94 1,061,074 -0.27(-0.98%)
Oct 12, 2007 26.98 27.28 26.92 27.20 795,394 +0.06(+0.22%)
Oct 11, 2007 27.22 27.39 27.06 27.14 1,212,888 +0.04(+0.16%)
Oct 10, 2007 27.07 27.24 26.93 27.10 796,329 +0.03(+0.11%)
Oct 09, 2007 27.01 27.17 26.77 27.07 588,427 +0.12(+0.43%)
Oct 08, 2007 26.87 27.01 26.83 26.95 475,375 -0.04(-0.16%)
Oct 05, 2007 26.91 27.27 26.81 27.00 860,483 +0.29(+1.09%)
Oct 04, 2007 26.90 27.01 26.56 26.70 472,525 -0.08(-0.30%)
Oct 03, 2007 27.20 27.20 26.73 26.78 731,275 -0.48(-1.76%)
Oct 02, 2007 27.06 27.32 26.98 27.26 756,269 +0.27(+1.01%)
Oct 01, 2007 26.41 26.99 26.27 26.99 1,023,053 +0.66(+2.49%)
Sep 28, 2007 26.29 26.56 26.22 26.33 918,901 -0.02(-0.09%)
Sep 27, 2007 26.26 26.47 26.11 26.36 570,338 +0.28(+1.07%)
Sep 26, 2007 26.11 26.48 25.88 26.08 746,305 +0.05(+0.19%)
Sep 25, 2007 25.70 26.08 25.64 26.03 637,831 +0.15(+0.59%)
Sep 24, 2007 26.32 26.43 25.87 25.88 742,465 -0.45(-1.71%)
Sep 21, 2007 26.83 26.83 26.32 26.33 1,169,270 -0.15(-0.55%)
Sep 20, 2007 26.97 27.02 26.41 26.47 812,302 -0.52(-1.91%)
Sep 19, 2007 27.03 27.21 26.83 26.99 1,094,494 -0.24(-0.89%)
Sep 18, 2007 25.95 27.23 25.84 27.23 1,445,789 +1.32(+5.09%)
Sep 17, 2007 26.06 26.13 25.79 25.91 680,603 -0.23(-0.88%)
Sep 14, 2007 26.19 26.27 25.91 26.15 670,215 -0.16(-0.60%)
Sep 13, 2007 26.12 26.38 25.99 26.30 696,220 +0.30(+1.17%)
Sep 12, 2007 26.32 26.32 25.83 26.00 928,042 -0.33(-1.27%)
Sep 11, 2007 25.72 26.42 25.45 26.33 1,297,128 +0.77(+3.02%)
Sep 10, 2007 25.85 26.06 25.39 25.56 1,179,386 -0.19(-0.73%)
Sep 07, 2007 25.60 25.84 25.52 25.75 1,324,717 -0.24(-0.94%)
Sep 06, 2007 25.73 26.00 25.52 25.99 1,040,572 +0.25(+0.97%)
Sep 05, 2007 25.67 25.84 25.40 25.74 1,294,725 -0.19(-0.75%)
Sep 04, 2007 25.43 26.09 25.43 25.94 754,366 +0.32(+1.23%)
Aug 31, 2007 25.73 26.01 25.52 25.62 974,331 +0.12(+0.48%)
Aug 30, 2007 25.55 25.77 25.21 25.50 685,500 -0.38(-1.48%)
Aug 29, 2007 25.51 25.88 25.23 25.88 980,542 +0.61(+2.41%)
Aug 28, 2007 25.69 25.74 25.26 25.28 1,257,610 -0.64(-2.46%)
Aug 27, 2007 26.19 26.19 25.89 25.91 709,986 -0.23(-0.88%)
Aug 24, 2007 26.08 26.18 25.89 26.15 1,127,262 +0.12(+0.44%)
Aug 23, 2007 26.44 26.44 25.90 26.03 911,614 -0.18(-0.67%)
Aug 22, 2007 25.82 26.35 25.76 26.21 1,127,246 +0.45(+1.75%)
Aug 21, 2007 25.50 25.92 25.26 25.76 1,184,398 +0.10(+0.40%)
Aug 20, 2007 25.93 26.14 25.38 25.65 961,496 -0.29(-1.10%)
Aug 17, 2007 25.47 26.53 25.29 25.94 1,568,915 +0.84(+3.34%)
Aug 16, 2007 23.88 25.21 23.88 25.10 1,717,854 +0.95(+3.93%)
Aug 15, 2007 24.00 24.83 23.91 24.15 1,345,053 +0.09(+0.35%)
Aug 14, 2007 25.18 25.35 24.07 24.07 1,699,252 -1.18(-4.67%)
Aug 13, 2007 24.17 25.44 23.99 25.25 2,084,195 +0.58(+2.37%)
Aug 10, 2007 22.52 24.86 21.89 24.66 3,123,823 +2.22(+9.89%)
Aug 09, 2007 24.41 25.18 22.35 22.44 3,258,939 -1.95(-8.00%)
Aug 08, 2007 24.21 25.03 23.97 24.39 1,785,537 +0.19(+0.78%)
Aug 07, 2007 23.66 24.57 23.52 24.21 1,634,740 -0.03(-0.13%)
Aug 06, 2007 23.29 24.24 23.11 24.24 1,320,089 +0.96(+4.13%)
Aug 03, 2007 23.48 24.70 23.28 23.28 1,577,954 -1.15(-4.70%)
Aug 02, 2007 24.29 24.85 24.21 24.42 1,306,414 +0.08(+0.32%)
Aug 01, 2007 23.74 24.39 23.41 24.35 1,982,055 +0.51(+2.14%)
Jul 31, 2007 24.49 24.67 23.82 23.83 1,320,435 -0.56(-2.29%)
Jul 30, 2007 24.48 24.49 23.94 24.39 1,411,003 +0.01(+0.02%)
Jul 27, 2007 25.11 25.11 24.38 24.39 1,158,504 -0.61(-2.46%)
Jul 26, 2007 25.34 25.57 24.76 25.00 1,881,785 -0.54(-2.12%)
Jul 25, 2007 24.84 25.56 24.81 25.54 2,021,236 +0.84(+3.40%)
Jul 24, 2007 25.44 25.44 24.59 24.70 1,347,331 -0.85(-3.33%)
Jul 23, 2007 25.61 25.87 25.54 25.56 682,221 +0.03(+0.12%)
Jul 20, 2007 26.11 26.11 25.40 25.52 1,575,650 -0.60(-2.30%)
Jul 19, 2007 26.24 26.34 26.02 26.13 861,631 -0.09(-0.35%)
Jul 18, 2007 26.45 26.61 25.97 26.22 1,242,686 -0.35(-1.33%)
Jul 17, 2007 26.81 26.96 26.56 26.57 758,443 -0.13(-0.48%)
Jul 16, 2007 26.67 26.94 26.65 26.70 997,133 +0.13(+0.48%)
Jul 13, 2007 26.64 26.67 26.47 26.57 707,957 -0.03(-0.11%)
Jul 12, 2007 26.35 26.60 26.20 26.60 811,181 +0.34(+1.30%)
Jul 11, 2007 26.10 26.30 26.01 26.26 787,693 +0.16(+0.63%)
Jul 10, 2007 26.74 26.89 26.05 26.10 1,373,482 -0.85(-3.14%)
Jul 09, 2007 26.86 27.05 26.86 26.94 989,637 +0.07(+0.25%)
Jul 06, 2007 26.56 26.98 26.56 26.87 904,614 +0.19(+0.73%)
Jul 05, 2007 26.67 26.86 26.58 26.68 973,700 -0.02(-0.09%)
Jul 03, 2007 26.92 27.03 26.69 26.70 575,104 -0.07(-0.27%)
Jul 02, 2007 26.51 26.81 26.51 26.78 746,879 +0.39(+1.47%)
Jun 29, 2007 26.65 26.75 26.24 26.39 1,257,926 -0.26(-0.96%)
Jun 28, 2007 26.73 26.87 26.51 26.64 923,426 -0.09(-0.34%)
Jun 27, 2007 26.25 26.78 26.25 26.73 1,522,472 +0.22(+0.83%)
Jun 26, 2007 26.44 26.69 26.37 26.52 1,384,836 +0.17(+0.65%)
Jun 25, 2007 26.46 26.74 26.27 26.35 1,234,422 -0.14(-0.53%)
Jun 22, 2007 26.85 26.85 26.45 26.49 2,117,995 -0.43(-1.60%)
Jun 21, 2007 27.01 27.09 26.79 26.92 1,248,564 -0.18(-0.67%)
Jun 20, 2007 27.62 27.66 27.09 27.10 789,274 -0.44(-1.59%)
Jun 19, 2007 27.48 27.55 27.39 27.54 945,188 +0.10(+0.38%)
Jun 18, 2007 27.42 27.58 27.42 27.43 606,387 -0.04(-0.15%)
Jun 15, 2007 27.66 27.71 27.44 27.48 950,122 -0.01(-0.02%)
Jun 14, 2007 27.43 27.75 27.43 27.48 687,469 -0.05(-0.18%)
Jun 13, 2007 27.37 27.53 27.16 27.53 1,401,253 +0.21(+0.78%)
Jun 12, 2007 27.18 27.51 27.01 27.32 1,441,054 -0.05(-0.20%)
Jun 11, 2007 27.27 27.50 27.06 27.37 494,487 +0.10(+0.38%)
Jun 08, 2007 26.92 27.28 26.87 27.27 1,067,720 +0.33(+1.22%)
Jun 07, 2007 27.50 27.54 26.89 26.94 1,199,958 -0.62(-2.25%)
Jun 06, 2007 27.60 27.68 27.53 27.56 922,663 -0.10(-0.37%)
Jun 05, 2007 27.74 27.81 27.53 27.67 1,030,301 -0.24(-0.85%)
Jun 04, 2007 27.68 27.92 27.67 27.90 758,681 +0.06(+0.22%)
Jun 01, 2007 27.73 27.89 27.67 27.84 889,804 +0.23(+0.81%)
May 31, 2007 27.85 27.94 27.53 27.62 1,964,487 -0.35(-1.24%)
May 30, 2007 27.87 28.01 27.74 27.96 1,513,732 +0.09(+0.31%)
May 29, 2007 27.88 28.12 27.82 27.88 1,128,844 +0.01(+0.02%)
May 25, 2007 28.01 28.02 27.74 27.87 554,028 +0.01(+0.02%)
May 24, 2007 28.27 28.27 27.82 27.87 1,068,043 -0.38(-1.36%)
May 23, 2007 28.32 28.33 28.14 28.25 1,155,787 +0.04(+0.13%)
May 22, 2007 28.29 28.33 28.15 28.21 1,082,680 -0.08(-0.28%)
May 21, 2007 28.47 28.47 28.16 28.29 943,024 -0.15(-0.53%)
May 18, 2007 28.56 28.56 28.29 28.44 728,255 +0.01(+0.04%)
May 17, 2007 28.41 28.54 28.30 28.43 1,109,648 -0.01(-0.02%)
May 16, 2007 28.22 28.44 28.21 28.44 677,282 +0.35(+1.26%)
May 15, 2007 28.33 28.58 28.07 28.08 1,222,353 -0.22(-0.77%)
May 14, 2007 28.57 28.61 28.27 28.30 817,327 -0.24(-0.85%)
May 11, 2007 28.55 28.59 28.15 28.55 888,102 +0.15(+0.51%)
May 10, 2007 28.76 28.78 28.39 28.40 1,076,472 -0.36(-1.25%)
May 09, 2007 28.91 29.08 28.69 28.76 1,198,275 -0.19(-0.67%)
May 08, 2007 28.87 29.46 28.66 28.95 1,555,187 +0.49(+1.73%)
May 07, 2007 27.97 28.51 27.94 28.46 1,086,611 +0.52(+1.87%)
May 04, 2007 28.10 28.10 27.77 27.94 844,875 +0.00(+0.00%)
May 03, 2007 27.77 27.97 27.57 27.94 1,082,723 +0.16(+0.59%)
May 02, 2007 27.52 27.98 27.52 27.77 850,355 +0.20(+0.73%)
May 01, 2007 27.48 27.72 27.48 27.57 768,199 +0.07(+0.24%)
Apr 30, 2007 27.84 28.03 27.50 27.51 998,511 -0.42(-1.50%)
Apr 27, 2007 27.80 27.99 27.77 27.93 864,106 +0.05(+0.20%)
Apr 26, 2007 28.15 28.23 27.83 27.87 1,175,508 -0.31(-1.10%)
Apr 25, 2007 27.96 28.27 27.86 28.18 1,182,464 +0.41(+1.49%)
Apr 24, 2007 27.97 27.98 27.67 27.77 775,906 -0.14(-0.50%)
Apr 23, 2007 27.97 28.10 27.90 27.91 500,862 -0.06(-0.22%)
Apr 20, 2007 27.85 28.14 27.65 27.97 1,249,181 +0.16(+0.59%)
Apr 19, 2007 27.81 27.88 27.73 27.81 862,402 +0.00(+0.00%)
Apr 18, 2007 27.70 27.89 27.51 27.81 976,453 +0.11(+0.40%)
Apr 17, 2007 27.62 27.83 27.62 27.70 1,220,232 +0.02(+0.09%)
Apr 16, 2007 26.87 27.75 26.87 27.67 1,313,137 +0.92(+3.43%)
Apr 13, 2007 26.30 26.77 26.18 26.75 1,356,023 +0.80(+3.07%)
Apr 12, 2007 25.91 26.05 25.74 25.96 481,325 -0.04(-0.16%)
Apr 11, 2007 26.02 26.10 25.90 26.00 720,601 +0.05(+0.19%)
Apr 10, 2007 25.83 26.15 25.83 25.95 501,826 +0.03(+0.12%)
Apr 09, 2007 26.06 26.11 25.90 25.92 595,932 -0.21(-0.79%)
Apr 05, 2007 26.15 26.21 25.97 26.13 491,502 +0.11(+0.42%)
Apr 04, 2007 26.08 26.16 25.98 26.02 699,592 -0.12(-0.44%)
Apr 03, 2007 25.95 26.24 25.90 26.13 837,883 +0.25(+0.96%)
Apr 02, 2007 25.73 25.93 25.73 25.88 624,276 +0.10(+0.40%)
Mar 30, 2007 25.84 25.93 25.57 25.78 1,162,002 +0.02(+0.07%)
Mar 29, 2007 25.77 25.88 25.58 25.76 1,100,735 +0.07(+0.28%)
Mar 28, 2007 25.91 25.93 25.68 25.69 1,045,618 -0.30(-1.15%)
Mar 27, 2007 26.15 26.15 25.93 25.99 500,000 -0.16(-0.60%)
Mar 26, 2007 26.14 26.18 25.83 26.15 1,040,904 -0.07(-0.28%)
Mar 23, 2007 26.14 26.23 26.04 26.22 792,468 +0.14(+0.54%)
Mar 22, 2007 26.30 26.43 26.06 26.08 929,735 -0.30(-1.15%)
Mar 21, 2007 25.94 26.45 25.69 26.38 1,350,517 +0.38(+1.47%)
Mar 20, 2007 26.20 26.20 25.96 26.00 1,310,022 -0.10(-0.40%)
Mar 19, 2007 26.02 26.22 25.96 26.10 1,457,238 +0.16(+0.63%)
Mar 16, 2007 25.87 26.05 25.73 25.94 1,315,545 +0.08(+0.31%)
Mar 15, 2007 25.60 25.96 25.56 25.86 1,562,406 +0.18(+0.69%)
Mar 14, 2007 25.73 25.84 25.20 25.68 1,308,542 -0.04(-0.14%)
Mar 13, 2007 26.17 26.17 25.71 25.72 1,014,195 -0.45(-1.72%)
Mar 12, 2007 26.16 26.22 26.10 26.17 772,778 -0.04(-0.14%)
Mar 09, 2007 26.24 26.24 26.00 26.21 626,921 +0.07(+0.26%)
Mar 08, 2007 26.01 26.23 25.96 26.14 667,786 +0.26(+1.01%)
Mar 07, 2007 25.88 26.08 25.85 25.88 1,084,524 -0.06(-0.23%)
Mar 06, 2007 25.89 26.09 25.88 25.94 1,819,212 +0.10(+0.40%)
Mar 05, 2007 26.02 26.30 25.84 25.84 1,138,337 -0.22(-0.86%)
Mar 02, 2007 26.18 26.42 26.04 26.06 1,210,351 -0.30(-1.15%)
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.