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 (%)
Jul 31, 2012 26.47 26.51 26.14 26.22 1,173,683 -0.34(-1.28%)
Jul 30, 2012 26.40 26.66 26.36 26.56 980,946 +0.19(+0.74%)
Jul 27, 2012 26.43 26.67 26.18 26.37 1,972,497 +0.33(+1.28%)
Jul 26, 2012 26.04 26.32 25.97 26.04 1,158,795 +0.33(+1.27%)
Jul 25, 2012 25.82 25.94 25.57 25.71 824,655 +0.00(+0.00%)
Jul 24, 2012 25.82 25.83 25.49 25.71 970,374 -0.06(-0.22%)
Jul 23, 2012 25.32 25.86 25.30 25.77 1,090,875 -0.03(-0.13%)
Jul 20, 2012 25.95 26.17 25.73 25.80 8,504,419 -0.30(-1.14%)
Jul 19, 2012 26.26 26.26 25.84 26.10 1,470,295 -0.03(-0.13%)
Jul 18, 2012 26.00 26.24 25.97 26.13 1,485,961 -0.01(-0.03%)
Jul 17, 2012 26.21 26.31 25.79 26.14 2,165,694 +0.01(+0.05%)
Jul 16, 2012 26.33 26.33 25.86 26.13 1,658,391 -0.29(-1.10%)
Jul 13, 2012 26.07 26.46 26.01 26.42 1,634,157 +0.27(+1.03%)
Jul 12, 2012 26.12 26.29 26.03 26.15 1,315,604 -0.19(-0.74%)
Jul 11, 2012 26.34 26.43 26.18 26.34 1,560,154 +0.02(+0.08%)
Jul 10, 2012 26.44 26.50 26.23 26.32 1,118,941 -0.03(-0.13%)
Jul 09, 2012 26.40 26.49 26.23 26.36 1,007,416 -0.07(-0.26%)
Jul 06, 2012 26.07 26.47 25.99 26.43 1,180,660 +0.03(+0.13%)
Jul 05, 2012 26.54 26.58 26.27 26.39 917,858 -0.24(-0.88%)
Jul 03, 2012 26.48 26.63 26.42 26.63 563,611 +0.06(+0.21%)
Jul 02, 2012 26.52 26.69 26.32 26.57 1,543,941 +0.19(+0.71%)
Jun 29, 2012 26.25 26.42 26.11 26.38 2,495,792 +0.67(+2.61%)
Jun 28, 2012 25.50 25.73 25.33 25.71 1,538,415 +0.08(+0.32%)
Jun 27, 2012 25.72 25.77 25.60 25.63 2,044,422 -0.03(-0.11%)
Jun 26, 2012 25.39 25.71 25.39 25.66 1,224,838 +0.30(+1.18%)
Jun 25, 2012 25.27 25.44 25.17 25.36 1,346,559 -0.21(-0.84%)
Jun 22, 2012 25.45 25.69 25.43 25.57 1,083,213 +0.23(+0.90%)
Jun 21, 2012 25.93 26.09 25.33 25.34 890,816 -0.50(-1.93%)
Jun 20, 2012 25.97 26.12 25.75 25.84 1,277,675 -0.10(-0.40%)
Jun 19, 2012 25.55 26.02 25.52 25.95 1,447,159 +0.43(+1.68%)
Jun 18, 2012 24.96 25.57 24.95 25.52 1,901,985 +0.41(+1.62%)
Jun 15, 2012 24.98 25.18 24.89 25.11 2,212,820 +0.13(+0.53%)
Jun 14, 2012 24.94 25.10 24.86 24.98 2,022,279 +0.17(+0.69%)
Jun 13, 2012 25.02 25.06 24.74 24.81 1,996,613 -0.30(-1.20%)
Jun 12, 2012 24.87 25.11 24.76 25.11 846,003 +0.30(+1.23%)
Jun 11, 2012 25.28 25.35 24.79 24.80 3,741,831 -0.36(-1.43%)
Jun 08, 2012 24.88 25.17 24.69 25.16 3,534,001 +0.27(+1.07%)
Jun 07, 2012 25.10 25.19 24.85 24.89 5,370,890 +0.09(+0.36%)
Jun 06, 2012 24.27 24.81 24.27 24.81 1,171,589 +0.64(+2.64%)
Jun 05, 2012 23.89 24.23 23.89 24.17 889,590 +0.19(+0.77%)
Jun 04, 2012 24.17 24.22 23.87 23.98 907,330 -0.11(-0.46%)
Jun 01, 2012 24.36 24.49 24.00 24.09 1,349,090 -0.64(-2.58%)
May 31, 2012 24.31 24.91 24.24 24.73 2,027,813 +0.36(+1.46%)
May 30, 2012 24.49 24.55 24.26 24.37 900,162 -0.32(-1.30%)
May 29, 2012 24.61 24.70 24.46 24.70 592,883 +0.25(+1.04%)
May 25, 2012 24.42 24.59 24.37 24.44 1,030,882 +0.01(+0.06%)
May 24, 2012 24.32 24.43 24.15 24.43 975,757 +0.18(+0.73%)
May 23, 2012 23.89 24.28 23.77 24.25 1,440,958 +0.25(+1.03%)
May 22, 2012 23.89 24.09 23.81 24.00 1,135,033 +0.22(+0.92%)
May 21, 2012 23.53 23.79 23.35 23.78 1,029,943 +0.33(+1.40%)
May 18, 2012 23.85 23.85 23.38 23.45 1,491,030 -0.29(-1.21%)
May 17, 2012 24.22 24.28 23.74 23.74 910,235 -0.42(-1.73%)
May 16, 2012 24.50 24.50 24.15 24.16 978,307 -0.19(-0.79%)
May 15, 2012 24.37 24.56 24.28 24.35 914,207 -0.02(-0.08%)
May 14, 2012 24.45 24.52 24.26 24.37 998,519 -0.36(-1.44%)
May 11, 2012 24.59 24.91 24.48 24.73 871,836 -0.05(-0.22%)
May 10, 2012 24.73 24.85 24.67 24.78 799,116 +0.29(+1.17%)
May 09, 2012 24.41 24.61 24.37 24.50 1,090,068 -0.21(-0.86%)
May 08, 2012 24.61 24.74 24.50 24.71 987,194 +0.00(+0.00%)
May 07, 2012 24.74 24.88 24.66 24.71 931,010 -0.07(-0.28%)
May 04, 2012 24.81 24.91 24.72 24.78 1,067,992 -0.15(-0.60%)
May 03, 2012 24.74 25.05 24.70 24.93 1,885,715 +0.28(+1.14%)
May 02, 2012 24.52 24.72 24.40 24.65 1,120,282 -0.02(-0.08%)
May 01, 2012 24.43 24.85 24.41 24.67 1,029,210 +0.23(+0.95%)
Apr 30, 2012 24.51 24.61 24.37 24.43 867,983 -0.10(-0.42%)
Apr 27, 2012 24.66 24.67 24.33 24.54 1,005,857 +0.04(+0.17%)
Apr 26, 2012 24.14 24.52 24.06 24.50 1,454,085 +0.25(+1.05%)
Apr 25, 2012 23.94 24.26 23.87 24.24 1,542,113 +0.47(+1.99%)
Apr 24, 2012 23.50 23.83 23.50 23.77 1,097,126 +0.32(+1.37%)
Apr 23, 2012 23.42 23.56 23.31 23.45 1,259,287 -0.29(-1.21%)
Apr 20, 2012 23.65 23.80 23.59 23.74 1,533,360 +0.19(+0.79%)
Apr 19, 2012 23.59 23.80 23.50 23.55 1,699,703 -0.01(-0.06%)
Apr 18, 2012 23.65 23.74 23.55 23.56 1,373,259 -0.16(-0.69%)
Apr 17, 2012 23.67 23.78 23.47 23.73 1,529,089 +0.25(+1.05%)
Apr 16, 2012 23.41 23.58 23.37 23.48 1,939,907 +0.27(+1.15%)
Apr 13, 2012 23.27 23.49 23.19 23.21 2,277,407 -0.11(-0.47%)
Apr 12, 2012 22.93 23.32 22.86 23.32 1,273,690 +0.37(+1.61%)
Apr 11, 2012 22.91 22.98 22.82 22.95 1,613,125 +0.29(+1.27%)
Apr 10, 2012 22.93 23.04 22.66 22.67 1,817,082 -0.38(-1.64%)
Apr 09, 2012 23.17 23.17 22.92 23.04 1,675,939 -0.42(-1.78%)
Apr 05, 2012 23.46 23.53 23.36 23.46 1,666,984 -0.15(-0.64%)
Apr 04, 2012 23.76 23.83 23.51 23.61 1,810,121 -0.33(-1.37%)
Apr 03, 2012 23.78 23.99 23.64 23.94 1,818,650 +0.09(+0.37%)
Apr 02, 2012 23.53 24.02 23.48 23.85 1,722,208 +0.20(+0.84%)
Mar 30, 2012 23.98 23.99 23.64 23.65 2,015,148 -0.17(-0.72%)
Mar 29, 2012 23.89 24.00 23.67 23.82 1,548,702 -0.25(-1.04%)
Mar 28, 2012 24.11 24.25 23.98 24.08 1,668,544 -0.08(-0.33%)
Mar 27, 2012 24.26 24.31 24.14 24.15 743,293 -0.05(-0.20%)
Mar 26, 2012 24.06 24.26 24.01 24.20 1,119,284 +0.36(+1.52%)
Mar 23, 2012 23.75 23.94 23.69 23.84 1,006,623 +0.01(+0.06%)
Mar 22, 2012 23.87 23.93 23.77 23.82 995,888 -0.23(-0.97%)
Mar 21, 2012 24.13 24.28 24.04 24.06 904,623 -0.06(-0.26%)
Mar 20, 2012 23.91 24.22 23.91 24.12 818,399 +0.05(+0.23%)
Mar 19, 2012 24.06 24.17 23.98 24.06 1,275,643 -0.02(-0.08%)
Mar 16, 2012 24.41 24.41 24.03 24.08 2,002,123 -0.30(-1.22%)
Mar 15, 2012 24.13 24.41 24.01 24.38 1,206,564 +0.29(+1.21%)
Mar 14, 2012 24.31 24.32 24.04 24.09 1,503,545 -0.23(-0.95%)
Mar 13, 2012 23.89 24.32 23.83 24.32 1,670,874 +0.53(+2.22%)
Mar 12, 2012 23.75 23.92 23.70 23.79 4,171,157 +0.05(+0.20%)
Mar 09, 2012 23.69 23.83 23.67 23.74 4,191,475 +0.07(+0.29%)
Mar 08, 2012 23.60 23.81 23.47 23.68 4,718,386 +0.14(+0.58%)
Mar 07, 2012 23.49 23.65 23.31 23.54 8,997,985 +0.15(+0.64%)
Mar 06, 2012 23.68 23.76 23.35 23.39 1,431,910 -0.52(-2.15%)
Mar 05, 2012 23.36 23.98 23.28 23.91 2,937,540 +0.53(+2.26%)
Mar 02, 2012 23.61 23.61 23.24 23.38 3,997,767 -0.35(-1.48%)
Mar 01, 2012 23.83 24.07 23.70 23.73 2,724,704 -0.10(-0.43%)
Feb 29, 2012 24.09 24.10 23.77 23.83 2,305,248 -0.18(-0.73%)
Feb 28, 2012 24.09 24.20 23.87 24.01 1,642,110 -0.16(-0.67%)
Feb 27, 2012 24.04 24.33 23.90 24.17 1,415,093 -0.06(-0.25%)
Feb 24, 2012 24.40 24.40 24.14 24.23 1,483,874 -0.07(-0.28%)
Feb 23, 2012 24.10 24.36 24.06 24.30 1,334,348 +0.18(+0.76%)
Feb 22, 2012 24.25 24.43 24.03 24.12 1,229,545 -0.28(-1.14%)
Feb 21, 2012 24.27 24.40 24.05 24.40 1,437,274 +0.19(+0.78%)
Feb 17, 2012 24.13 24.26 24.03 24.21 1,155,367 +0.18(+0.73%)
Feb 16, 2012 23.53 24.08 23.53 24.03 1,655,295 +0.45(+1.93%)
Feb 15, 2012 23.65 23.72 23.50 23.58 1,569,942 -0.02(-0.10%)
Feb 14, 2012 23.41 23.64 23.22 23.60 1,537,401 +0.13(+0.53%)
Feb 13, 2012 23.47 23.58 23.36 23.47 968,477 +0.13(+0.57%)
Feb 10, 2012 23.05 23.48 22.90 23.34 1,700,642 +0.11(+0.45%)
Feb 09, 2012 22.77 23.30 22.65 23.24 2,294,657 +0.57(+2.51%)
Feb 08, 2012 22.62 22.77 22.49 22.67 2,225,165 +0.00(+0.00%)
Feb 07, 2012 22.37 22.77 22.36 22.67 1,382,801 +0.24(+1.06%)
Feb 06, 2012 22.44 22.55 22.36 22.43 1,661,357 -0.21(-0.93%)
Feb 03, 2012 22.61 22.77 22.37 22.64 2,335,684 +0.24(+1.09%)
Feb 02, 2012 22.55 22.61 22.35 22.40 1,445,398 -0.11(-0.48%)
Feb 01, 2012 22.33 22.66 22.32 22.50 1,380,261 +0.36(+1.62%)
Jan 31, 2012 22.22 22.29 21.91 22.15 1,571,314 +0.01(+0.03%)
Jan 30, 2012 22.19 22.24 21.98 22.14 869,475 -0.18(-0.79%)
Jan 27, 2012 22.25 22.39 22.08 22.32 1,387,709 -0.10(-0.45%)
Jan 26, 2012 22.42 22.43 22.20 22.42 1,383,238 +0.24(+1.07%)
Jan 25, 2012 21.98 22.19 21.88 22.18 1,231,999 +0.20(+0.93%)
Jan 24, 2012 21.81 22.06 21.74 21.98 1,143,656 -0.05(-0.22%)
Jan 23, 2012 22.02 22.17 21.92 22.02 802,222 -0.03(-0.15%)
Jan 20, 2012 21.69 22.17 21.57 22.06 1,907,959 +0.36(+1.65%)
Jan 19, 2012 21.68 21.93 21.56 21.70 1,687,157 +0.10(+0.47%)
Jan 18, 2012 21.22 21.60 21.12 21.60 1,417,767 +0.37(+1.76%)
Jan 17, 2012 21.47 21.55 21.20 21.22 1,054,880 +0.05(+0.22%)
Jan 13, 2012 21.12 21.22 20.95 21.18 1,144,137 -0.15(-0.70%)
Jan 12, 2012 21.33 21.35 21.06 21.33 1,173,409 +0.02(+0.10%)
Jan 11, 2012 21.15 21.31 21.01 21.31 1,234,360 +0.08(+0.38%)
Jan 10, 2012 21.20 21.27 21.10 21.22 1,277,318 +0.25(+1.20%)
Jan 09, 2012 20.78 21.03 20.76 20.97 1,190,651 +0.19(+0.91%)
Jan 06, 2012 20.97 21.04 20.76 20.78 1,579,346 -0.14(-0.68%)
Jan 05, 2012 20.58 20.94 20.37 20.93 1,531,739 +0.29(+1.41%)
Jan 04, 2012 20.72 20.72 20.56 20.63 1,487,402 -0.01(-0.03%)
Dec 30, 2011 20.76 20.82 20.63 20.64 907,232 -0.18(-0.85%)
Dec 29, 2011 20.66 20.86 20.66 20.82 755,397 +0.22(+1.05%)
Dec 28, 2011 20.76 20.77 20.55 20.60 1,178,058 -0.12(-0.59%)
Dec 27, 2011 20.64 20.84 20.62 20.72 786,984 +0.01(+0.07%)
Dec 23, 2011 20.68 20.73 20.56 20.71 1,160,485 +0.30(+1.46%)
Dec 21, 2011 20.34 20.44 20.19 20.41 1,307,239 +0.10(+0.50%)
Dec 20, 2011 20.02 20.36 20.02 20.31 1,771,409 +0.58(+2.92%)
Dec 19, 2011 20.06 20.13 19.68 19.73 1,797,748 -0.31(-1.55%)
Dec 16, 2011 20.06 20.17 19.95 20.04 3,592,523 +0.07(+0.37%)
Dec 15, 2011 19.98 20.03 19.82 19.97 1,751,973 +0.19(+0.98%)
Dec 14, 2011 19.58 20.00 19.56 19.78 1,989,081 +0.10(+0.51%)
Dec 13, 2011 19.81 20.05 19.52 19.68 2,346,390 -0.04(-0.20%)
Dec 12, 2011 19.54 19.73 19.51 19.72 6,535,004 -0.12(-0.61%)
Dec 09, 2011 19.64 19.88 19.56 19.84 5,890,145 +0.34(+1.75%)
Dec 08, 2011 19.80 19.86 19.46 19.50 6,220,608 -0.40(-2.02%)
Dec 07, 2011 20.14 20.14 19.74 19.90 5,276,227 +0.08(+0.40%)
Dec 06, 2011 19.60 19.96 19.49 19.82 1,737,151 +0.21(+1.06%)
Dec 05, 2011 19.70 19.76 19.43 19.61 1,815,072 +0.27(+1.42%)
Dec 02, 2011 19.59 19.62 19.28 19.33 1,801,763 -0.05(-0.28%)
Dec 01, 2011 19.78 19.78 19.19 19.39 2,135,401 -0.43(-2.19%)
Nov 30, 2011 19.24 19.85 19.20 19.82 2,414,618 +1.04(+5.52%)
Nov 29, 2011 18.93 18.96 18.75 18.79 1,301,520 -0.09(-0.46%)
Nov 28, 2011 18.87 18.91 18.73 18.87 1,518,126 +0.50(+2.73%)
Nov 25, 2011 18.24 18.57 18.23 18.37 541,134 +0.13(+0.70%)
Nov 23, 2011 18.58 18.63 18.24 18.24 1,263,398 -0.49(-2.61%)
Nov 22, 2011 18.73 18.83 18.59 18.73 1,875,721 +0.04(+0.22%)
Nov 21, 2011 18.98 18.98 18.56 18.69 2,347,313 -0.51(-2.65%)
Nov 18, 2011 19.16 19.33 19.00 19.20 2,167,269 +0.19(+1.02%)
Nov 17, 2011 19.05 19.32 18.92 19.01 2,441,386 -0.06(-0.32%)
Nov 16, 2011 19.29 19.39 19.03 19.07 1,733,225 -0.41(-2.09%)
Nov 15, 2011 19.28 19.63 19.23 19.47 1,257,182 +0.11(+0.55%)
Nov 14, 2011 19.46 19.54 19.29 19.37 1,260,043 -0.19(-0.99%)
Nov 11, 2011 19.50 19.63 19.43 19.56 1,080,538 +0.35(+1.81%)
Nov 10, 2011 19.21 19.34 19.07 19.21 1,477,613 +0.28(+1.48%)
Nov 09, 2011 19.20 19.29 18.81 18.93 2,492,523 -0.79(-4.00%)
Nov 08, 2011 19.67 19.76 19.33 19.72 1,673,589 +0.17(+0.89%)
Nov 07, 2011 19.50 19.63 19.23 19.55 1,365,422 +0.02(+0.10%)
Nov 04, 2011 19.39 19.63 19.31 19.53 1,549,168 -0.05(-0.24%)
Nov 03, 2011 19.31 19.68 19.03 19.58 2,745,220 +0.51(+2.70%)
Nov 02, 2011 18.83 19.15 18.78 19.06 1,878,715 +0.51(+2.78%)
Nov 01, 2011 18.67 19.04 18.51 18.55 2,803,839 -0.80(-4.15%)
Oct 31, 2011 19.48 19.62 19.24 19.35 2,406,310 -0.31(-1.56%)
Oct 28, 2011 20.15 20.22 19.22 19.66 3,054,977 -0.62(-3.07%)
Oct 27, 2011 19.99 20.37 19.84 20.28 2,765,016 +0.90(+4.66%)
Oct 26, 2011 19.26 19.47 19.13 19.37 1,935,556 +0.39(+2.04%)
Oct 25, 2011 19.36 19.39 18.93 18.99 2,259,050 -0.52(-2.67%)
Oct 24, 2011 19.06 19.54 18.65 19.51 2,366,351 +0.41(+2.17%)
Oct 21, 2011 18.58 19.11 18.54 19.09 3,360,094 +0.74(+4.04%)
Oct 20, 2011 18.11 18.42 18.02 18.35 2,368,678 +0.21(+1.14%)
Oct 19, 2011 17.98 18.39 17.86 18.14 2,702,644 +0.12(+0.67%)
Oct 18, 2011 17.28 18.14 17.28 18.02 2,778,414 +0.80(+4.66%)
Oct 17, 2011 17.39 17.75 17.18 17.22 2,451,215 -0.62(-3.48%)
Oct 14, 2011 17.88 17.92 17.60 17.84 1,626,855 +0.13(+0.75%)
Oct 13, 2011 17.64 17.78 17.39 17.71 1,956,809 -0.02(-0.11%)
Oct 12, 2011 17.82 17.95 17.64 17.73 4,046,031 +0.01(+0.08%)
Oct 11, 2011 18.00 18.13 17.71 17.72 2,936,199 -0.37(-2.07%)
Oct 10, 2011 17.95 18.13 17.86 18.09 2,825,614 +0.51(+2.93%)
Oct 07, 2011 18.13 18.13 17.58 17.58 3,350,509 -0.48(-2.67%)
Oct 06, 2011 18.12 18.17 17.69 18.06 3,090,679 +0.15(+0.86%)
Oct 05, 2011 17.49 18.01 17.32 17.90 3,556,101 +0.49(+2.84%)
Oct 04, 2011 16.59 17.44 16.49 17.41 4,543,884 +0.66(+3.91%)
Oct 03, 2011 17.47 17.74 16.75 16.75 3,301,964 -0.85(-4.82%)
Sep 30, 2011 17.70 17.96 17.60 17.60 2,156,773 -0.31(-1.72%)
Sep 29, 2011 17.70 17.94 17.46 17.91 2,637,949 +0.59(+3.44%)
Sep 28, 2011 17.78 17.86 17.30 17.32 1,791,497 -0.44(-2.49%)
Sep 27, 2011 17.94 18.09 17.61 17.76 2,459,408 +0.21(+1.18%)
Sep 26, 2011 17.20 17.57 17.07 17.55 4,249,448 +0.53(+3.14%)
Sep 23, 2011 17.00 17.11 16.84 17.01 2,036,875 -0.03(-0.16%)
Sep 22, 2011 16.93 17.22 16.81 17.04 3,749,086 -0.28(-1.62%)
Sep 21, 2011 18.27 18.27 17.31 17.32 2,942,344 -0.94(-5.16%)
Sep 20, 2011 18.08 18.38 17.94 18.26 2,506,572 +0.29(+1.60%)
Sep 19, 2011 18.05 18.16 17.85 17.98 2,562,263 -0.36(-1.96%)
Sep 16, 2011 18.26 18.46 18.17 18.34 2,986,145 +0.09(+0.51%)
Sep 15, 2011 18.14 18.24 17.96 18.24 1,909,045 +0.22(+1.24%)
Sep 14, 2011 17.96 18.20 17.62 18.02 2,248,842 +0.12(+0.68%)
Sep 13, 2011 17.92 18.07 17.74 17.90 1,666,098 +0.06(+0.31%)
Sep 12, 2011 17.45 17.85 17.37 17.84 6,929,416 +0.13(+0.74%)
Sep 09, 2011 17.95 18.06 17.60 17.71 4,200,894 -0.38(-2.08%)
Sep 08, 2011 18.13 18.42 18.03 18.09 4,421,590 -0.24(-1.29%)
Sep 07, 2011 17.78 18.34 17.74 18.32 1,909,499 +0.84(+4.82%)
Sep 06, 2011 17.16 17.50 17.14 17.48 1,842,639 -0.23(-1.30%)
Sep 02, 2011 17.70 18.02 17.68 17.71 1,855,721 -0.36(-1.97%)
Sep 01, 2011 18.43 18.44 18.07 18.07 1,875,256 -0.33(-1.79%)
Aug 31, 2011 18.15 18.49 18.12 18.40 2,494,763 +0.26(+1.42%)
Aug 30, 2011 18.13 18.27 17.86 18.14 1,688,951 -0.06(-0.33%)
Aug 29, 2011 17.79 18.20 17.79 18.20 1,447,070 +0.69(+3.91%)
Aug 26, 2011 17.34 17.73 17.03 17.51 2,053,671 +0.06(+0.34%)
Aug 25, 2011 17.97 18.09 17.25 17.45 2,622,099 -0.36(-2.03%)
Aug 24, 2011 17.36 17.86 17.28 17.82 2,192,128 +0.42(+2.42%)
Aug 23, 2011 16.80 17.39 16.68 17.39 2,603,755 +0.64(+3.81%)
Aug 22, 2011 17.20 17.42 16.70 16.76 2,597,175 -0.11(-0.63%)
Aug 19, 2011 16.74 17.21 16.74 16.86 3,283,884 -0.08(-0.47%)
Aug 18, 2011 17.01 17.06 16.76 16.94 3,728,343 -0.46(-2.65%)
Aug 17, 2011 17.41 17.66 17.30 17.40 1,722,273 +0.06(+0.34%)
Aug 16, 2011 17.28 17.59 17.17 17.34 2,036,729 -0.09(-0.49%)
Aug 15, 2011 16.97 17.45 16.97 17.43 2,087,993 +0.62(+3.69%)
Aug 12, 2011 17.00 17.21 16.65 16.81 2,458,556 -0.08(-0.47%)
Aug 11, 2011 15.99 17.14 15.92 16.89 3,706,975 +1.05(+6.66%)
Aug 10, 2011 16.47 16.58 15.81 15.83 6,198,396 -0.94(-5.62%)
Aug 09, 2011 16.40 16.79 15.58 16.78 7,095,213 +0.93(+5.86%)
Aug 08, 2011 16.80 17.03 15.84 15.85 6,070,636 -1.27(-7.39%)
Aug 05, 2011 17.37 17.42 16.69 17.11 3,957,703 -0.11(-0.63%)
Aug 04, 2011 17.57 17.64 17.21 17.22 3,108,270 -0.55(-3.10%)
Aug 03, 2011 17.57 17.80 17.43 17.77 2,934,780 +0.28(+1.58%)
Aug 02, 2011 17.72 17.83 17.49 17.49 2,234,627 -0.35(-1.96%)
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.