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 (%)
Sep 30, 2008 17.29 18.19 15.50 17.29 1,990,153 +1.48(+9.34%)
Sep 29, 2008 19.55 20.34 15.81 15.81 1,968,740 -3.97(-20.07%)
Sep 26, 2008 18.47 20.59 18.45 19.79 1,146,638 +0.85(+4.46%)
Sep 25, 2008 17.63 19.00 17.63 18.94 1,516,747 +1.11(+6.21%)
Sep 24, 2008 17.63 18.35 17.58 17.83 1,273,524 -0.04(-0.20%)
Sep 23, 2008 21.10 21.28 17.87 17.87 1,359,663 -0.49(-2.65%)
Sep 22, 2008 19.46 20.34 18.36 18.36 1,344,211 -2.07(-10.15%)
Sep 19, 2008 21.18 21.18 8.318 20.43 3,073,189 +1.94(+10.49%)
Sep 18, 2008 16.56 18.53 16.08 18.49 4,665,283 +2.13(+13.05%)
Sep 17, 2008 17.32 17.60 16.36 16.36 3,894,804 -1.51(-8.44%)
Sep 16, 2008 16.63 17.86 16.41 17.86 3,897,738 +0.53(+3.05%)
Sep 15, 2008 16.68 18.36 16.68 17.33 2,922,600 -0.66(-3.65%)
Sep 12, 2008 17.88 18.22 17.72 17.99 2,080,037 -0.05(-0.30%)
Sep 11, 2008 17.76 18.05 17.26 18.05 3,496,034 +0.13(+0.75%)
Sep 10, 2008 18.30 18.31 17.86 17.91 3,359,265 -0.24(-1.34%)
Sep 09, 2008 19.34 19.35 18.16 18.16 4,493,011 -1.21(-6.25%)
Sep 08, 2008 19.18 19.42 18.79 19.37 3,598,768 +0.78(+4.22%)
Sep 05, 2008 18.06 18.59 18.04 18.58 3,101,698 +0.35(+1.93%)
Sep 04, 2008 18.72 18.84 18.23 18.23 3,208,787 -0.53(-2.82%)
Sep 03, 2008 18.34 18.77 18.16 18.76 1,884,562 +0.38(+2.05%)
Sep 02, 2008 18.24 18.48 18.05 18.38 2,333,447 +0.36(+1.99%)
Aug 29, 2008 17.82 18.19 17.80 18.02 1,752,269 +0.08(+0.44%)
Aug 28, 2008 17.75 17.97 17.56 17.94 3,260,038 +0.38(+2.18%)
Aug 27, 2008 17.11 17.58 16.92 17.56 1,959,511 +0.40(+2.34%)
Aug 26, 2008 16.82 17.21 16.72 17.16 1,417,164 +0.35(+2.10%)
Aug 25, 2008 16.98 17.06 16.80 16.81 1,254,775 -0.34(-1.99%)
Aug 22, 2008 16.59 17.15 16.58 17.15 1,429,185 +0.50(+3.03%)
Aug 21, 2008 16.61 16.81 16.48 16.64 1,335,236 -0.14(-0.83%)
Aug 20, 2008 16.70 16.95 16.41 16.78 1,560,422 +0.09(+0.51%)
Aug 19, 2008 16.82 16.99 16.44 16.70 1,996,901 -0.18(-1.04%)
Aug 18, 2008 17.40 17.66 16.84 16.87 1,768,823 -0.57(-3.28%)
Aug 15, 2008 17.24 17.72 17.04 17.44 2,090,108 +0.26(+1.52%)
Aug 14, 2008 16.64 17.23 16.48 17.18 2,098,454 +0.49(+2.91%)
Aug 13, 2008 16.69 17.05 16.38 16.70 2,060,397 -0.19(-1.12%)
Aug 12, 2008 17.17 17.33 16.79 16.88 2,049,629 -0.43(-2.46%)
Aug 11, 2008 17.15 17.65 16.80 17.31 1,909,089 +0.15(+0.89%)
Aug 08, 2008 16.61 17.21 16.61 17.16 2,303,414 +0.53(+3.18%)
Aug 07, 2008 17.27 17.51 16.58 16.63 3,420,496 -0.81(-4.67%)
Aug 06, 2008 17.61 17.72 17.27 17.44 2,469,496 -0.11(-0.62%)
Aug 05, 2008 16.96 17.55 16.92 17.55 2,164,623 +0.64(+3.77%)
Aug 04, 2008 17.16 17.18 16.61 16.92 2,662,640 +0.00(+0.00%)
Aug 01, 2008 17.16 17.21 16.62 16.92 2,348,544 -0.01(-0.07%)
Jul 31, 2008 16.56 17.18 16.52 16.93 3,226,728 +0.18(+1.05%)
Jul 30, 2008 16.84 16.87 16.43 16.75 2,278,966 -0.06(-0.36%)
Jul 29, 2008 16.81 16.81 15.90 16.81 3,112,521 +0.95(+5.98%)
Jul 28, 2008 16.22 16.39 15.81 15.86 2,594,130 -0.46(-2.79%)
Jul 25, 2008 16.45 16.67 16.12 16.32 3,094,417 -0.11(-0.67%)
Jul 24, 2008 16.78 16.94 16.42 16.43 4,684,528 -0.38(-2.24%)
Jul 23, 2008 16.42 16.92 16.24 16.81 4,728,004 +0.43(+2.64%)
Jul 22, 2008 15.43 16.38 15.02 16.37 4,854,446 +1.00(+6.49%)
Jul 21, 2008 15.18 15.67 15.08 15.38 5,350,230 +0.14(+0.92%)
Jul 18, 2008 14.88 15.33 14.47 15.24 4,757,013 +0.33(+2.24%)
Jul 17, 2008 14.62 14.98 14.15 14.90 6,942,352 +0.89(+6.38%)
Jul 16, 2008 13.24 14.01 13.15 14.01 4,709,545 +0.74(+5.54%)
Jul 15, 2008 13.58 13.86 13.19 13.27 4,635,462 -0.33(-2.46%)
Jul 14, 2008 14.39 14.57 13.60 13.61 3,577,710 -0.55(-3.91%)
Jul 11, 2008 14.35 14.65 13.95 14.16 4,052,639 -0.26(-1.81%)
Jul 10, 2008 14.70 14.76 14.31 14.42 3,919,675 -0.15(-1.04%)
Jul 09, 2008 15.51 15.53 14.53 14.57 3,630,173 -0.84(-5.44%)
Jul 08, 2008 14.92 15.44 14.76 15.41 4,079,835 +0.61(+4.11%)
Jul 07, 2008 15.38 15.48 14.76 14.81 3,980,647 -0.44(-2.91%)
Jul 04, 2008 15.51 15.75 15.22 15.25 2,282,377 +0.00(+0.00%)
Jul 03, 2008 15.51 15.75 15.22 15.25 2,282,377 -0.10(-0.63%)
Jul 02, 2008 15.44 15.78 15.33 15.35 3,618,165 +0.02(+0.16%)
Jul 01, 2008 15.07 15.58 14.91 15.32 6,636,458 -0.12(-0.79%)
Jun 30, 2008 15.74 15.91 15.43 15.44 4,031,277 -0.42(-2.64%)
Jun 27, 2008 16.12 16.29 15.81 15.86 6,040,555 -0.19(-1.21%)
Jun 26, 2008 16.24 16.42 16.05 16.06 2,922,196 -0.33(-2.04%)
Jun 25, 2008 16.50 16.82 16.30 16.39 3,587,706 +0.09(+0.52%)
Jun 24, 2008 16.37 16.59 16.17 16.31 3,257,691 -0.01(-0.04%)
Jun 23, 2008 17.49 17.62 16.25 16.31 5,140,430 -1.20(-6.84%)
Jun 20, 2008 17.17 17.74 16.80 17.51 6,443,762 +0.12(+0.70%)
Jun 19, 2008 16.95 17.44 16.73 17.39 5,054,376 +0.24(+1.38%)
Jun 18, 2008 17.47 17.74 16.73 17.15 6,898,101 -0.95(-5.24%)
Jun 17, 2008 19.10 19.30 18.08 18.10 4,195,143 -1.05(-5.49%)
Jun 16, 2008 19.06 19.34 18.92 19.15 2,041,572 -0.06(-0.32%)
Jun 13, 2008 19.59 19.97 18.95 19.21 3,108,666 -0.41(-2.08%)
Jun 12, 2008 19.51 19.98 19.42 19.62 1,775,682 +0.13(+0.66%)
Jun 11, 2008 20.14 20.42 19.49 19.49 2,096,326 -0.76(-3.75%)
Jun 10, 2008 20.30 20.47 20.08 20.25 1,590,309 +0.01(+0.06%)
Jun 09, 2008 20.46 20.69 20.06 20.24 1,882,525 -0.01(-0.03%)
Jun 06, 2008 21.12 21.27 20.25 20.25 2,296,503 -1.06(-4.99%)
Jun 05, 2008 21.07 21.32 20.92 21.31 1,349,494 +0.37(+1.77%)
Jun 04, 2008 20.95 21.13 20.84 20.94 1,813,413 +0.04(+0.20%)
Jun 03, 2008 21.20 21.25 20.70 20.90 1,478,094 -0.23(-1.07%)
Jun 02, 2008 21.16 21.35 20.98 21.12 1,382,968 -0.17(-0.80%)
May 30, 2008 21.80 21.86 21.23 21.29 1,583,390 -0.40(-1.85%)
May 29, 2008 21.33 21.77 21.31 21.69 885,038 +0.38(+1.80%)
May 28, 2008 21.52 21.78 21.16 21.31 979,348 -0.28(-1.30%)
May 27, 2008 21.40 21.69 21.36 21.59 1,236,450 +0.28(+1.31%)
May 26, 2008 21.63 21.75 21.31 21.31 1,283,634 +0.00(+0.00%)
May 23, 2008 21.63 21.75 21.31 21.31 1,283,634 -0.41(-1.88%)
May 22, 2008 21.46 21.79 21.44 21.72 1,175,972 +0.23(+1.08%)
May 21, 2008 21.59 21.83 21.47 21.49 1,790,330 -0.11(-0.51%)
May 20, 2008 21.58 21.71 21.58 21.60 1,139,867 -0.08(-0.36%)
May 19, 2008 21.49 21.87 21.41 21.68 1,286,191 +0.09(+0.39%)
May 16, 2008 21.89 22.01 21.43 21.59 1,178,895 -0.37(-1.69%)
May 15, 2008 21.85 22.03 21.66 21.96 1,073,311 +0.05(+0.22%)
May 14, 2008 21.65 22.03 21.57 21.91 1,190,710 +0.34(+1.58%)
May 13, 2008 21.77 21.77 21.48 21.57 1,831,575 -0.05(-0.22%)
May 12, 2008 21.37 21.68 21.37 21.62 1,667,983 +0.32(+1.51%)
May 09, 2008 21.09 21.52 21.06 21.30 1,623,566 +0.00(+0.00%)
May 08, 2008 21.51 21.74 21.10 21.30 2,628,043 -0.23(-1.05%)
May 07, 2008 22.02 22.14 21.50 21.52 2,003,503 -0.57(-2.59%)
May 06, 2008 21.95 22.26 21.75 22.10 1,678,506 -0.01(-0.06%)
May 05, 2008 22.38 22.43 21.98 22.11 2,161,399 -0.24(-1.06%)
May 02, 2008 22.24 22.82 22.20 22.34 1,617,114 +0.22(+1.02%)
May 01, 2008 21.68 22.23 21.52 22.12 2,493,295 +0.29(+1.34%)
Apr 30, 2008 21.90 22.53 21.83 21.83 2,476,360 -0.99(-4.34%)
Apr 29, 2008 22.93 23.21 22.73 22.82 1,387,907 -0.26(-1.11%)
Apr 28, 2008 22.86 23.12 22.70 23.07 1,124,859 +0.10(+0.42%)
Apr 25, 2008 23.33 23.37 22.68 22.98 1,593,631 -0.29(-1.23%)
Apr 24, 2008 22.75 23.32 22.67 23.26 1,483,584 +0.55(+2.41%)
Apr 23, 2008 22.53 22.73 22.27 22.72 1,623,105 +0.38(+1.72%)
Apr 22, 2008 22.54 22.61 22.24 22.33 1,161,501 -0.40(-1.77%)
Apr 21, 2008 22.84 22.92 22.50 22.73 1,105,622 -0.27(-1.19%)
Apr 18, 2008 23.26 23.42 22.89 23.01 1,581,648 +0.21(+0.93%)
Apr 17, 2008 22.71 22.92 22.52 22.79 1,894,358 -0.06(-0.27%)
Apr 16, 2008 22.75 22.89 22.45 22.86 1,808,076 +0.33(+1.48%)
Apr 15, 2008 22.11 22.54 22.09 22.52 1,516,724 +0.52(+2.38%)
Apr 14, 2008 22.54 22.81 21.93 22.00 2,607,519 -0.77(-3.37%)
Apr 11, 2008 22.79 23.06 22.67 22.76 1,648,994 -0.21(-0.90%)
Apr 10, 2008 23.23 23.23 22.72 22.97 1,969,526 +0.01(+0.03%)
Apr 09, 2008 24.02 24.07 22.93 22.97 2,168,484 -0.52(-2.23%)
Apr 08, 2008 23.62 23.80 23.37 23.49 1,682,988 -0.35(-1.45%)
Apr 07, 2008 23.68 23.85 23.43 23.83 1,364,039 +0.24(+1.01%)
Apr 04, 2008 23.99 23.99 23.55 23.60 1,367,572 -0.49(-2.02%)
Apr 03, 2008 23.97 24.16 23.86 24.08 1,552,975 -0.22(-0.90%)
Apr 02, 2008 24.16 24.33 23.79 24.30 1,848,062 +0.15(+0.63%)
Apr 01, 2008 22.79 24.16 22.79 24.15 2,302,306 +1.02(+4.42%)
Mar 31, 2008 23.24 23.51 22.80 23.13 2,804,372 +0.16(+0.69%)
Mar 28, 2008 23.18 23.45 22.96 22.97 1,582,923 +0.04(+0.19%)
Mar 27, 2008 23.37 23.37 22.92 22.93 1,888,508 -0.25(-1.08%)
Mar 26, 2008 23.38 23.61 23.12 23.18 1,417,540 -0.43(-1.80%)
Mar 25, 2008 23.94 23.94 23.20 23.60 2,026,370 -0.11(-0.46%)
Mar 24, 2008 24.02 24.47 23.66 23.71 1,402,242 -0.43(-1.79%)
Mar 21, 2008 23.22 24.21 23.01 24.14 2,383,677 +0.00(+0.00%)
Mar 20, 2008 23.22 24.21 23.01 24.14 2,383,677 +1.14(+4.94%)
Mar 19, 2008 23.40 23.79 23.01 23.01 2,431,053 -0.13(-0.58%)
Mar 18, 2008 22.86 23.14 22.47 23.14 2,844,864 +0.45(+1.98%)
Mar 17, 2008 22.04 23.06 22.04 22.69 2,738,327 +0.18(+0.81%)
Mar 14, 2008 22.77 23.23 22.19 22.51 3,145,832 -0.60(-2.58%)
Mar 13, 2008 22.76 23.25 22.47 23.11 1,874,528 -0.06(-0.26%)
Mar 12, 2008 23.48 23.95 23.17 23.17 2,244,869 -0.37(-1.58%)
Mar 11, 2008 22.88 23.54 22.69 23.54 2,036,332 +1.20(+5.39%)
Mar 10, 2008 22.53 22.83 22.25 22.33 1,528,197 -0.24(-1.05%)
Mar 07, 2008 22.09 22.88 22.07 22.57 2,038,378 +0.23(+1.01%)
Mar 06, 2008 22.36 22.54 22.11 22.34 2,052,761 -0.20(-0.89%)
Mar 05, 2008 22.58 22.94 22.26 22.55 2,122,802 -0.02(-0.08%)
Mar 04, 2008 22.19 22.68 22.02 22.56 1,953,316 +0.10(+0.43%)
Mar 03, 2008 22.53 22.62 21.95 22.47 2,009,307 -0.13(-0.59%)
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%)
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.