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 26.48 26.52 26.15 26.24 1,173,179 -0.34(-1.28%)
Jul 30, 2012 26.41 26.68 26.37 26.58 980,525 +0.19(+0.74%)
Jul 27, 2012 26.44 26.68 26.19 26.38 1,971,649 +0.33(+1.28%)
Jul 26, 2012 26.06 26.33 25.98 26.05 1,158,297 +0.33(+1.27%)
Jul 25, 2012 25.83 25.95 25.58 25.72 824,301 +0.00(+0.00%)
Jul 24, 2012 25.83 25.84 25.50 25.72 969,957 -0.06(-0.21%)
Jul 23, 2012 25.33 25.87 25.31 25.78 1,090,407 -0.03(-0.13%)
Jul 20, 2012 25.96 26.18 25.74 25.81 8,500,763 -0.30(-1.14%)
Jul 19, 2012 26.27 26.27 25.85 26.11 1,469,663 -0.03(-0.13%)
Jul 18, 2012 26.01 26.25 25.98 26.15 1,485,322 -0.01(-0.03%)
Jul 17, 2012 26.22 26.32 25.80 26.15 2,164,763 +0.01(+0.05%)
Jul 16, 2012 26.34 26.34 25.87 26.14 1,657,678 -0.29(-1.10%)
Jul 13, 2012 26.08 26.47 26.02 26.43 1,633,455 +0.27(+1.03%)
Jul 12, 2012 26.13 26.30 26.04 26.16 1,315,038 -0.19(-0.74%)
Jul 11, 2012 26.35 26.44 26.19 26.35 1,559,483 +0.02(+0.08%)
Jul 10, 2012 26.45 26.51 26.25 26.33 1,118,460 -0.03(-0.13%)
Jul 09, 2012 26.41 26.50 26.24 26.37 1,006,983 -0.07(-0.26%)
Jul 06, 2012 26.08 26.48 26.00 26.44 1,180,152 +0.03(+0.13%)
Jul 05, 2012 26.55 26.59 26.28 26.40 917,463 -0.24(-0.89%)
Jul 03, 2012 26.49 26.64 26.43 26.64 563,368 +0.06(+0.21%)
Jul 02, 2012 26.53 26.70 26.34 26.58 1,543,278 +0.19(+0.71%)
Jun 29, 2012 26.26 26.43 26.12 26.39 2,494,720 +0.67(+2.61%)
Jun 28, 2012 25.51 25.74 25.34 25.72 1,537,753 +0.08(+0.32%)
Jun 27, 2012 25.73 25.78 25.61 25.64 2,043,543 -0.03(-0.11%)
Jun 26, 2012 25.40 25.72 25.40 25.67 1,224,312 +0.30(+1.18%)
Jun 25, 2012 25.28 25.45 25.18 25.37 1,345,981 -0.21(-0.84%)
Jun 22, 2012 25.46 25.70 25.44 25.58 1,082,748 +0.23(+0.90%)
Jun 21, 2012 25.94 26.10 25.34 25.35 890,433 -0.50(-1.93%)
Jun 20, 2012 25.98 26.13 25.76 25.85 1,277,125 -0.10(-0.40%)
Jun 19, 2012 25.56 26.03 25.53 25.96 1,446,537 +0.43(+1.68%)
Jun 18, 2012 24.97 25.58 24.96 25.53 1,901,167 +0.41(+1.62%)
Jun 15, 2012 24.99 25.19 24.90 25.12 2,211,869 +0.13(+0.54%)
Jun 14, 2012 24.95 25.11 24.87 24.99 2,021,410 +0.17(+0.69%)
Jun 13, 2012 25.03 25.07 24.75 24.82 1,995,755 -0.30(-1.20%)
Jun 12, 2012 24.88 25.12 24.77 25.12 845,640 +0.31(+1.23%)
Jun 11, 2012 25.29 25.36 24.80 24.81 3,740,222 -0.36(-1.43%)
Jun 08, 2012 24.89 25.18 24.70 25.17 3,532,482 +0.27(+1.07%)
Jun 07, 2012 25.11 25.20 24.86 24.90 5,368,580 +0.09(+0.36%)
Jun 06, 2012 24.28 24.82 24.28 24.82 1,171,086 +0.64(+2.64%)
Jun 05, 2012 23.90 24.24 23.90 24.18 889,208 +0.19(+0.77%)
Jun 04, 2012 24.18 24.23 23.88 23.99 906,940 -0.11(-0.46%)
Jun 01, 2012 24.37 24.50 24.01 24.10 1,348,510 -0.64(-2.58%)
May 31, 2012 24.32 24.93 24.25 24.74 2,026,941 +0.36(+1.46%)
May 30, 2012 24.50 24.56 24.27 24.38 899,775 -0.32(-1.30%)
May 29, 2012 24.62 24.71 24.47 24.71 592,628 +0.25(+1.04%)
May 25, 2012 24.43 24.60 24.38 24.45 1,030,438 +0.01(+0.06%)
May 24, 2012 24.33 24.44 24.16 24.44 975,338 +0.18(+0.73%)
May 23, 2012 23.90 24.29 23.78 24.26 1,440,339 +0.25(+1.03%)
May 22, 2012 23.90 24.10 23.82 24.01 1,134,545 +0.22(+0.92%)
May 21, 2012 23.54 23.80 23.36 23.79 1,029,501 +0.33(+1.40%)
May 18, 2012 23.86 23.86 23.39 23.46 1,490,389 -0.29(-1.21%)
May 17, 2012 24.23 24.29 23.75 23.75 909,843 -0.42(-1.73%)
May 16, 2012 24.51 24.51 24.16 24.17 977,887 -0.19(-0.79%)
May 15, 2012 24.38 24.57 24.29 24.36 913,814 -0.02(-0.08%)
May 14, 2012 24.46 24.53 24.27 24.38 998,089 -0.36(-1.44%)
May 11, 2012 24.60 24.92 24.49 24.74 871,461 -0.05(-0.22%)
May 10, 2012 24.74 24.86 24.69 24.80 798,773 +0.29(+1.18%)
May 09, 2012 24.42 24.62 24.38 24.51 1,089,599 -0.21(-0.86%)
May 08, 2012 24.62 24.75 24.51 24.72 986,770 +0.00(+0.00%)
May 07, 2012 24.75 24.89 24.67 24.72 930,610 -0.07(-0.28%)
May 04, 2012 24.82 24.92 24.73 24.79 1,067,533 -0.15(-0.61%)
May 03, 2012 24.75 25.06 24.71 24.94 1,884,904 +0.28(+1.14%)
May 02, 2012 24.53 24.73 24.41 24.66 1,119,800 -0.02(-0.08%)
May 01, 2012 24.44 24.86 24.42 24.68 1,028,767 +0.23(+0.95%)
Apr 30, 2012 24.52 24.62 24.38 24.45 867,610 -0.10(-0.42%)
Apr 27, 2012 24.67 24.68 24.34 24.55 1,005,425 +0.04(+0.17%)
Apr 26, 2012 24.15 24.53 24.07 24.51 1,453,460 +0.25(+1.05%)
Apr 25, 2012 23.95 24.27 23.88 24.25 1,541,450 +0.47(+1.99%)
Apr 24, 2012 23.51 23.84 23.51 23.78 1,096,655 +0.32(+1.37%)
Apr 23, 2012 23.43 23.57 23.32 23.46 1,258,746 -0.29(-1.21%)
Apr 20, 2012 23.66 23.81 23.60 23.75 1,532,700 +0.19(+0.79%)
Apr 19, 2012 23.60 23.81 23.51 23.56 1,698,972 -0.01(-0.06%)
Apr 18, 2012 23.66 23.75 23.56 23.57 1,372,669 -0.16(-0.69%)
Apr 17, 2012 23.68 23.79 23.48 23.74 1,528,432 +0.25(+1.05%)
Apr 16, 2012 23.42 23.59 23.38 23.49 1,939,073 +0.27(+1.15%)
Apr 13, 2012 23.28 23.50 23.20 23.22 2,276,428 -0.11(-0.47%)
Apr 12, 2012 22.94 23.33 22.87 23.33 1,273,142 +0.37(+1.61%)
Apr 11, 2012 22.92 22.99 22.83 22.96 1,612,431 +0.29(+1.27%)
Apr 10, 2012 22.94 23.05 22.67 22.68 1,816,301 -0.38(-1.64%)
Apr 09, 2012 23.18 23.18 22.93 23.05 1,675,219 -0.42(-1.78%)
Apr 05, 2012 23.47 23.54 23.37 23.47 1,666,267 -0.15(-0.64%)
Apr 04, 2012 23.77 23.84 23.52 23.62 1,809,343 -0.33(-1.37%)
Apr 03, 2012 23.79 24.00 23.65 23.95 1,817,868 +0.09(+0.37%)
Apr 02, 2012 23.54 24.03 23.49 23.86 1,721,467 +0.20(+0.84%)
Mar 30, 2012 23.99 24.00 23.65 23.66 2,014,282 -0.17(-0.72%)
Mar 29, 2012 23.90 24.01 23.68 23.84 1,548,036 -0.25(-1.04%)
Mar 28, 2012 24.12 24.26 23.99 24.09 1,667,826 -0.08(-0.33%)
Mar 27, 2012 24.27 24.32 24.15 24.16 742,973 -0.05(-0.20%)
Mar 26, 2012 24.07 24.27 24.02 24.21 1,118,803 +0.36(+1.52%)
Mar 23, 2012 23.76 23.95 23.70 23.85 1,006,190 +0.01(+0.06%)
Mar 22, 2012 23.88 23.94 23.78 23.84 995,460 -0.23(-0.97%)
Mar 21, 2012 24.14 24.29 24.05 24.07 904,234 -0.06(-0.26%)
Mar 20, 2012 23.92 24.23 23.92 24.13 818,048 +0.05(+0.23%)
Mar 19, 2012 24.08 24.18 23.99 24.08 1,275,095 -0.02(-0.08%)
Mar 16, 2012 24.42 24.42 24.04 24.09 2,001,262 -0.30(-1.22%)
Mar 15, 2012 24.14 24.42 24.02 24.39 1,206,046 +0.29(+1.21%)
Mar 14, 2012 24.32 24.33 24.05 24.10 1,502,898 -0.23(-0.95%)
Mar 13, 2012 23.90 24.33 23.84 24.33 1,670,156 +0.53(+2.22%)
Mar 12, 2012 23.76 23.93 23.71 23.80 4,169,365 +0.05(+0.20%)
Mar 09, 2012 23.70 23.84 23.68 23.76 4,189,673 +0.07(+0.29%)
Mar 08, 2012 23.61 23.82 23.48 23.69 4,716,358 +0.14(+0.58%)
Mar 07, 2012 23.50 23.66 23.32 23.55 8,994,118 +0.15(+0.64%)
Mar 06, 2012 23.69 23.77 23.36 23.40 1,431,295 -0.52(-2.15%)
Mar 05, 2012 23.37 23.99 23.29 23.92 2,936,278 +0.53(+2.26%)
Mar 02, 2012 23.62 23.62 23.25 23.39 3,996,049 -0.35(-1.48%)
Mar 01, 2012 23.84 24.08 23.71 23.74 2,723,533 -0.10(-0.43%)
Feb 29, 2012 24.10 24.11 23.78 23.84 2,304,257 -0.18(-0.73%)
Feb 28, 2012 24.10 24.21 23.88 24.02 1,641,404 -0.16(-0.67%)
Feb 27, 2012 24.05 24.34 23.91 24.18 1,414,485 -0.06(-0.25%)
Feb 24, 2012 24.41 24.41 24.15 24.24 1,483,236 -0.07(-0.28%)
Feb 23, 2012 24.11 24.37 24.07 24.31 1,333,775 +0.18(+0.76%)
Feb 22, 2012 24.26 24.44 24.04 24.13 1,229,017 -0.28(-1.14%)
Feb 21, 2012 24.28 24.41 24.06 24.41 1,436,657 +0.19(+0.78%)
Feb 17, 2012 24.14 24.27 24.04 24.22 1,154,870 +0.18(+0.73%)
Feb 16, 2012 23.54 24.09 23.54 24.04 1,654,584 +0.45(+1.93%)
Feb 15, 2012 23.66 23.73 23.51 23.59 1,569,267 -0.02(-0.10%)
Feb 14, 2012 23.42 23.65 23.23 23.61 1,536,740 +0.13(+0.53%)
Feb 13, 2012 23.48 23.59 23.37 23.48 968,061 +0.13(+0.57%)
Feb 10, 2012 23.06 23.49 22.91 23.35 1,699,911 +0.11(+0.45%)
Feb 09, 2012 22.78 23.31 22.66 23.25 2,293,670 +0.57(+2.51%)
Feb 08, 2012 22.63 22.78 22.50 22.68 2,224,209 +0.00(+0.00%)
Feb 07, 2012 22.38 22.78 22.37 22.68 1,382,207 +0.24(+1.06%)
Feb 06, 2012 22.45 22.56 22.37 22.44 1,660,643 -0.21(-0.93%)
Feb 03, 2012 22.62 22.78 22.38 22.65 2,334,680 +0.24(+1.09%)
Feb 02, 2012 22.56 22.62 22.36 22.41 1,444,777 -0.11(-0.48%)
Feb 01, 2012 22.34 22.67 22.32 22.51 1,379,668 +0.36(+1.62%)
Jan 31, 2012 22.23 22.30 21.92 22.16 1,570,639 +0.01(+0.03%)
Jan 30, 2012 22.20 22.25 21.99 22.15 869,101 -0.18(-0.79%)
Jan 27, 2012 22.26 22.40 22.09 22.32 1,387,113 -0.10(-0.45%)
Jan 26, 2012 22.43 22.44 22.21 22.43 1,382,643 +0.24(+1.07%)
Jan 25, 2012 21.99 22.20 21.89 22.19 1,231,470 +0.20(+0.93%)
Jan 24, 2012 21.82 22.07 21.75 21.99 1,143,164 -0.05(-0.22%)
Jan 23, 2012 22.03 22.18 21.93 22.03 801,877 -0.03(-0.15%)
Jan 20, 2012 21.70 22.18 21.58 22.07 1,907,139 +0.36(+1.66%)
Jan 19, 2012 21.69 21.94 21.57 21.71 1,686,432 +0.10(+0.47%)
Jan 18, 2012 21.23 21.61 21.12 21.61 1,417,158 +0.37(+1.76%)
Jan 17, 2012 21.48 21.56 21.21 21.23 1,054,427 +0.05(+0.22%)
Jan 13, 2012 21.12 21.23 20.96 21.19 1,143,645 -0.15(-0.70%)
Jan 12, 2012 21.34 21.36 21.07 21.33 1,172,904 +0.02(+0.10%)
Jan 11, 2012 21.16 21.32 21.02 21.31 1,233,830 +0.08(+0.38%)
Jan 10, 2012 21.21 21.28 21.10 21.23 1,276,769 +0.25(+1.20%)
Jan 09, 2012 20.79 21.04 20.77 20.98 1,190,139 +0.19(+0.91%)
Jan 06, 2012 20.98 21.05 20.77 20.79 1,578,667 -0.14(-0.68%)
Jan 05, 2012 20.59 20.95 20.38 20.93 1,531,081 +0.29(+1.41%)
Jan 04, 2012 20.73 20.73 20.57 20.64 1,486,763 -0.01(-0.03%)
Dec 30, 2011 20.77 20.83 20.64 20.65 906,842 -0.18(-0.85%)
Dec 29, 2011 20.67 20.87 20.67 20.83 755,072 +0.22(+1.05%)
Dec 28, 2011 20.77 20.78 20.56 20.61 1,177,552 -0.12(-0.59%)
Dec 27, 2011 20.65 20.85 20.63 20.73 786,646 +0.01(+0.07%)
Dec 23, 2011 20.68 20.74 20.57 20.72 1,159,986 +0.30(+1.46%)
Dec 21, 2011 20.35 20.45 20.20 20.42 1,306,677 +0.10(+0.50%)
Dec 20, 2011 20.03 20.37 20.03 20.32 1,770,648 +0.58(+2.92%)
Dec 19, 2011 20.07 20.14 19.69 19.74 1,796,975 -0.31(-1.55%)
Dec 16, 2011 20.07 20.18 19.96 20.05 3,590,979 +0.07(+0.37%)
Dec 15, 2011 19.98 20.04 19.83 19.98 1,751,220 +0.19(+0.98%)
Dec 14, 2011 19.59 20.01 19.56 19.78 1,988,226 +0.10(+0.51%)
Dec 13, 2011 19.82 20.06 19.53 19.68 2,345,381 -0.04(-0.20%)
Dec 12, 2011 19.55 19.74 19.52 19.72 6,532,195 -0.12(-0.61%)
Dec 09, 2011 19.64 19.89 19.57 19.84 5,887,614 +0.34(+1.75%)
Dec 08, 2011 19.80 19.87 19.47 19.50 6,217,935 -0.40(-2.02%)
Dec 07, 2011 20.15 20.15 19.74 19.90 5,273,959 +0.08(+0.41%)
Dec 06, 2011 19.60 19.96 19.50 19.82 1,736,405 +0.21(+1.06%)
Dec 05, 2011 19.70 19.76 19.44 19.62 1,814,292 +0.27(+1.42%)
Dec 02, 2011 19.60 19.63 19.29 19.34 1,800,988 -0.05(-0.28%)
Dec 01, 2011 19.79 19.79 19.20 19.40 2,134,484 -0.43(-2.19%)
Nov 30, 2011 19.25 19.86 19.21 19.83 2,413,580 +1.04(+5.52%)
Nov 29, 2011 18.93 18.97 18.76 18.79 1,300,960 -0.09(-0.46%)
Nov 28, 2011 18.88 18.92 18.74 18.88 1,517,474 +0.50(+2.73%)
Nov 25, 2011 18.25 18.58 18.24 18.38 540,901 +0.13(+0.70%)
Nov 23, 2011 18.59 18.63 18.25 18.25 1,262,855 -0.49(-2.60%)
Nov 22, 2011 18.74 18.83 18.60 18.74 1,874,915 +0.04(+0.21%)
Nov 21, 2011 18.99 18.99 18.57 18.70 2,346,304 -0.51(-2.65%)
Nov 18, 2011 19.17 19.34 19.01 19.21 2,166,337 +0.19(+1.02%)
Nov 17, 2011 19.06 19.33 18.93 19.02 2,440,337 -0.06(-0.32%)
Nov 16, 2011 19.30 19.40 19.04 19.08 1,732,480 -0.41(-2.09%)
Nov 15, 2011 19.29 19.64 19.24 19.48 1,256,642 +0.11(+0.55%)
Nov 14, 2011 19.47 19.54 19.30 19.38 1,259,502 -0.19(-0.99%)
Nov 11, 2011 19.51 19.64 19.44 19.57 1,080,073 +0.35(+1.81%)
Nov 10, 2011 19.22 19.35 19.08 19.22 1,476,978 +0.28(+1.48%)
Nov 09, 2011 19.21 19.30 18.81 18.94 2,491,452 -0.79(-4.00%)
Nov 08, 2011 19.68 19.76 19.34 19.73 1,672,870 +0.17(+0.89%)
Nov 07, 2011 19.51 19.64 19.24 19.56 1,364,835 +0.02(+0.10%)
Nov 04, 2011 19.40 19.64 19.32 19.54 1,548,502 -0.05(-0.24%)
Nov 03, 2011 19.32 19.68 19.04 19.58 2,744,040 +0.52(+2.70%)
Nov 02, 2011 18.83 19.16 18.79 19.07 1,877,908 +0.52(+2.78%)
Nov 01, 2011 18.68 19.05 18.52 18.55 2,802,634 -0.80(-4.15%)
Oct 31, 2011 19.49 19.63 19.25 19.36 2,405,276 -0.31(-1.56%)
Oct 28, 2011 20.16 20.23 19.23 19.66 3,053,664 -0.62(-3.07%)
Oct 27, 2011 20.00 20.38 19.84 20.29 2,763,828 +0.90(+4.66%)
Oct 26, 2011 19.27 19.48 19.14 19.38 1,934,724 +0.39(+2.04%)
Oct 25, 2011 19.37 19.40 18.93 19.00 2,258,080 -0.52(-2.67%)
Oct 24, 2011 19.07 19.54 18.66 19.52 2,365,334 +0.41(+2.17%)
Oct 21, 2011 18.59 19.12 18.55 19.10 3,358,650 +0.74(+4.04%)
Oct 20, 2011 18.12 18.43 18.03 18.36 2,367,660 +0.21(+1.14%)
Oct 19, 2011 17.99 18.39 17.86 18.15 2,701,483 +0.12(+0.67%)
Oct 18, 2011 17.28 18.15 17.28 18.03 2,777,220 +0.80(+4.66%)
Oct 17, 2011 17.40 17.76 17.18 17.23 2,450,161 -0.62(-3.48%)
Oct 14, 2011 17.89 17.93 17.60 17.85 1,626,156 +0.13(+0.75%)
Oct 13, 2011 17.65 17.78 17.40 17.72 1,955,969 -0.02(-0.11%)
Oct 12, 2011 17.83 17.96 17.65 17.74 4,044,292 +0.01(+0.08%)
Oct 11, 2011 18.01 18.14 17.72 17.72 2,934,938 -0.37(-2.07%)
Oct 10, 2011 17.96 18.14 17.86 18.10 2,824,400 +0.52(+2.93%)
Oct 07, 2011 18.14 18.14 17.58 17.58 3,349,069 -0.48(-2.67%)
Oct 06, 2011 18.13 18.18 17.70 18.07 3,089,351 +0.15(+0.86%)
Oct 05, 2011 17.50 18.02 17.32 17.91 3,554,573 +0.49(+2.84%)
Oct 04, 2011 16.60 17.44 16.49 17.42 4,541,931 +0.66(+3.91%)
Oct 03, 2011 17.48 17.75 16.76 16.76 3,300,545 -0.85(-4.82%)
Sep 30, 2011 17.71 17.97 17.61 17.61 2,155,846 -0.31(-1.72%)
Sep 29, 2011 17.70 17.95 17.47 17.92 2,636,816 +0.60(+3.44%)
Sep 28, 2011 17.79 17.86 17.30 17.32 1,790,727 -0.44(-2.48%)
Sep 27, 2011 17.95 18.10 17.62 17.76 2,458,352 +0.21(+1.18%)
Sep 26, 2011 17.20 17.58 17.08 17.56 4,247,622 +0.54(+3.14%)
Sep 23, 2011 17.01 17.12 16.85 17.02 2,036,000 -0.03(-0.16%)
Sep 22, 2011 16.93 17.23 16.82 17.05 3,747,475 -0.28(-1.62%)
Sep 21, 2011 18.28 18.28 17.32 17.33 2,941,080 -0.94(-5.16%)
Sep 20, 2011 18.09 18.39 17.95 18.27 2,505,494 +0.29(+1.60%)
Sep 19, 2011 18.06 18.17 17.86 17.99 2,561,162 -0.36(-1.96%)
Sep 16, 2011 18.27 18.47 18.17 18.34 2,984,862 +0.09(+0.51%)
Sep 15, 2011 18.15 18.25 17.97 18.25 1,908,224 +0.22(+1.24%)
Sep 14, 2011 17.97 18.21 17.63 18.03 2,247,876 +0.12(+0.68%)
Sep 13, 2011 17.93 18.07 17.75 17.91 1,665,382 +0.06(+0.31%)
Sep 12, 2011 17.46 17.86 17.38 17.85 6,926,438 +0.13(+0.74%)
Sep 09, 2011 17.96 18.07 17.61 17.72 4,199,089 -0.38(-2.08%)
Sep 08, 2011 18.14 18.42 18.04 18.09 4,419,690 -0.24(-1.29%)
Sep 07, 2011 17.79 18.35 17.74 18.33 1,908,678 +0.84(+4.82%)
Sep 06, 2011 17.17 17.51 17.14 17.49 1,841,847 -0.23(-1.30%)
Sep 02, 2011 17.71 18.03 17.69 17.72 1,854,924 -0.36(-1.97%)
Sep 01, 2011 18.44 18.45 18.07 18.07 1,874,450 -0.33(-1.79%)
Aug 31, 2011 18.16 18.50 18.13 18.40 2,493,691 +0.26(+1.42%)
Aug 30, 2011 18.14 18.28 17.87 18.15 1,688,226 -0.06(-0.33%)
Aug 29, 2011 17.80 18.21 17.80 18.21 1,446,448 +0.69(+3.91%)
Aug 26, 2011 17.34 17.74 17.03 17.52 2,052,789 +0.06(+0.34%)
Aug 25, 2011 17.98 18.10 17.26 17.46 2,620,973 -0.36(-2.03%)
Aug 24, 2011 17.37 17.86 17.28 17.82 2,191,186 +0.42(+2.42%)
Aug 23, 2011 16.81 17.40 16.69 17.40 2,602,636 +0.64(+3.81%)
Aug 22, 2011 17.21 17.43 16.71 16.76 2,596,059 -0.11(-0.63%)
Aug 19, 2011 16.74 17.22 16.74 16.87 3,282,473 -0.08(-0.47%)
Aug 18, 2011 17.01 17.07 16.77 16.95 3,726,741 -0.46(-2.65%)
Aug 17, 2011 17.42 17.67 17.31 17.41 1,721,533 +0.06(+0.34%)
Aug 16, 2011 17.28 17.59 17.18 17.35 2,035,854 -0.09(-0.49%)
Aug 15, 2011 16.97 17.45 16.97 17.43 2,087,096 +0.62(+3.68%)
Aug 12, 2011 17.01 17.22 16.66 16.82 2,457,500 -0.08(-0.47%)
Aug 11, 2011 16.00 17.15 15.93 16.89 3,705,382 +1.05(+6.66%)
Aug 10, 2011 16.48 16.58 15.81 15.84 6,195,733 -0.94(-5.62%)
Aug 09, 2011 16.41 16.80 15.59 16.78 7,092,164 +0.93(+5.86%)
Aug 08, 2011 16.81 17.04 15.85 15.85 6,068,028 -1.27(-7.39%)
Aug 05, 2011 17.38 17.43 16.70 17.12 3,956,003 -0.11(-0.63%)
Aug 04, 2011 17.57 17.65 17.22 17.23 3,106,934 -0.55(-3.10%)
Aug 03, 2011 17.58 17.81 17.44 17.78 2,933,519 +0.28(+1.58%)
Aug 02, 2011 17.73 17.84 17.49 17.50 2,233,667 -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.