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, 2009 15.83 15.95 15.60 15.81 2,156,189 -0.07(-0.42%)
Sep 29, 2009 15.92 16.00 15.77 15.88 1,375,500 -0.01(-0.08%)
Sep 28, 2009 15.46 15.89 15.41 15.89 971,859 +0.52(+3.40%)
Sep 25, 2009 15.44 15.54 15.33 15.37 1,312,957 -0.07(-0.47%)
Sep 24, 2009 15.54 15.62 15.36 15.44 1,376,357 +0.00(+0.00%)
Sep 23, 2009 15.54 15.73 15.43 15.44 1,621,007 -0.11(-0.70%)
Sep 22, 2009 15.74 15.75 15.49 15.55 1,290,034 -0.09(-0.58%)
Sep 21, 2009 15.68 15.79 15.61 15.64 1,294,670 -0.13(-0.81%)
Sep 18, 2009 15.67 15.88 15.55 15.77 2,533,840 +0.24(+1.53%)
Sep 17, 2009 15.82 15.93 15.51 15.53 1,642,839 -0.33(-2.11%)
Sep 16, 2009 15.59 15.87 15.47 15.86 2,359,593 +0.18(+1.16%)
Sep 15, 2009 15.74 15.84 15.65 15.68 2,142,268 -0.10(-0.62%)
Sep 14, 2009 15.40 15.78 15.38 15.78 1,418,277 +0.25(+1.61%)
Sep 11, 2009 15.54 15.57 15.37 15.53 1,303,191 +0.04(+0.28%)
Sep 10, 2009 15.46 15.57 15.32 15.49 2,211,788 +0.02(+0.12%)
Sep 09, 2009 15.23 15.47 15.12 15.47 2,035,135 +0.24(+1.60%)
Sep 08, 2009 15.21 15.29 15.05 15.23 2,055,337 +0.08(+0.52%)
Sep 04, 2009 15.21 15.21 14.96 15.15 1,106,605 +0.01(+0.04%)
Sep 03, 2009 15.10 15.15 14.91 15.14 2,170,424 +0.18(+1.22%)
Sep 02, 2009 14.96 15.09 14.93 14.96 2,897,014 -0.16(-1.09%)
Sep 01, 2009 15.52 15.77 15.11 15.12 2,669,783 -0.52(-3.34%)
Aug 31, 2009 15.38 15.68 15.34 15.65 2,001,207 +0.13(+0.82%)
Aug 28, 2009 15.51 15.58 15.35 15.52 1,310,472 +0.05(+0.31%)
Aug 27, 2009 15.41 15.52 15.20 15.47 1,934,514 +0.12(+0.75%)
Aug 26, 2009 15.28 15.46 15.21 15.35 1,571,003 +0.08(+0.52%)
Aug 25, 2009 15.13 15.41 15.13 15.27 2,768,839 +0.28(+1.87%)
Aug 24, 2009 15.21 15.29 14.93 14.99 2,249,119 -0.15(-1.00%)
Aug 21, 2009 15.06 15.19 14.91 15.15 2,599,326 +0.18(+1.18%)
Aug 20, 2009 14.88 15.05 14.86 14.97 2,606,977 +0.01(+0.04%)
Aug 19, 2009 14.74 15.02 14.74 14.96 2,231,295 +0.10(+0.70%)
Aug 18, 2009 14.93 14.98 14.79 14.86 1,197,714 -0.01(-0.04%)
Aug 17, 2009 14.95 15.09 14.85 14.87 1,949,404 -0.31(-2.04%)
Aug 14, 2009 15.27 15.29 15.06 15.18 1,622,217 -0.10(-0.68%)
Aug 13, 2009 15.04 15.30 14.90 15.28 2,145,128 +0.21(+1.41%)
Aug 12, 2009 14.90 15.19 14.90 15.07 2,678,282 +0.18(+1.23%)
Aug 11, 2009 14.93 15.02 14.85 14.88 2,795,141 -0.05(-0.33%)
Aug 10, 2009 14.96 15.09 14.81 14.93 1,918,530 -0.05(-0.32%)
Aug 07, 2009 15.00 15.06 14.76 14.98 2,727,242 +0.24(+1.61%)
Aug 06, 2009 15.24 15.34 14.73 14.74 2,927,427 -0.30(-2.02%)
Aug 05, 2009 15.23 15.31 14.96 15.05 3,467,116 -0.16(-1.04%)
Aug 04, 2009 14.90 15.27 14.82 15.21 1,577,274 +0.32(+2.17%)
Aug 03, 2009 14.85 14.97 14.56 14.88 2,264,545 +0.19(+1.32%)
Jul 31, 2009 14.84 15.06 14.56 14.69 3,177,175 -0.18(-1.23%)
Jul 30, 2009 14.96 15.09 14.78 14.87 2,628,843 -0.12(-0.77%)
Jul 29, 2009 14.95 15.06 14.87 14.99 1,372,242 -0.07(-0.48%)
Jul 28, 2009 14.97 15.11 14.93 15.06 1,446,897 +0.01(+0.04%)
Jul 27, 2009 14.93 15.07 14.71 15.06 1,279,366 +0.25(+1.68%)
Jul 24, 2009 14.65 14.87 14.57 14.81 931,469 +0.08(+0.54%)
Jul 23, 2009 14.33 14.77 14.22 14.73 2,269,617 +0.32(+2.24%)
Jul 22, 2009 14.14 14.48 14.13 14.40 1,381,180 +0.13(+0.90%)
Jul 21, 2009 14.19 14.29 14.05 14.28 2,022,170 +0.13(+0.90%)
Jul 20, 2009 14.03 14.15 13.93 14.15 1,832,510 +0.10(+0.69%)
Jul 17, 2009 14.01 14.09 13.81 14.05 2,305,011 +0.02(+0.17%)
Jul 16, 2009 13.94 14.09 13.76 14.03 2,120,607 +0.13(+0.96%)
Jul 15, 2009 13.73 13.94 13.43 13.89 2,860,020 +0.43(+3.21%)
Jul 14, 2009 13.74 13.77 13.33 13.46 2,346,244 -0.41(-2.94%)
Jul 13, 2009 13.53 13.88 13.22 13.87 3,357,437 +0.77(+5.85%)
Jul 10, 2009 13.13 13.18 12.97 13.10 1,214,274 -0.13(-0.97%)
Jul 09, 2009 13.25 13.35 13.11 13.23 1,357,195 +0.10(+0.74%)
Jul 08, 2009 13.26 13.37 12.96 13.13 2,652,547 -0.03(-0.23%)
Jul 07, 2009 13.63 13.69 13.08 13.16 2,284,003 -0.47(-3.44%)
Jul 06, 2009 13.33 13.66 13.33 13.63 2,171,603 +0.32(+2.42%)
Jul 02, 2009 13.64 13.67 13.29 13.31 1,852,471 -0.43(-3.14%)
Jul 01, 2009 13.76 13.88 13.63 13.74 1,699,848 +0.15(+1.07%)
Jun 30, 2009 13.65 13.69 13.36 13.60 1,676,047 +0.00(+0.00%)
Jun 29, 2009 13.46 13.60 13.36 13.60 1,522,633 +0.13(+0.95%)
Jun 26, 2009 13.41 13.53 13.29 13.47 1,604,082 +0.04(+0.27%)
Jun 25, 2009 13.19 13.44 13.02 13.43 1,638,239 +0.12(+0.91%)
Jun 24, 2009 13.38 13.52 13.21 13.31 1,648,205 +0.02(+0.18%)
Jun 23, 2009 13.30 13.44 13.19 13.29 2,204,045 +0.06(+0.46%)
Jun 22, 2009 13.68 13.77 13.21 13.22 3,077,467 -0.58(-4.23%)
Jun 19, 2009 13.95 13.97 13.45 13.81 2,442,560 +0.02(+0.13%)
Jun 18, 2009 13.69 13.94 13.62 13.79 1,923,954 +0.16(+1.16%)
Jun 17, 2009 13.87 14.05 13.60 13.63 1,880,390 -0.46(-3.24%)
Jun 16, 2009 14.31 14.35 14.09 14.09 1,789,996 -0.19(-1.32%)
Jun 15, 2009 14.42 14.50 14.20 14.28 2,154,542 -0.23(-1.55%)
Jun 12, 2009 14.51 14.69 14.41 14.50 1,166,760 -0.10(-0.67%)
Jun 11, 2009 14.53 14.78 14.44 14.60 1,197,773 +0.09(+0.63%)
Jun 10, 2009 14.74 14.76 14.40 14.51 1,426,681 -0.10(-0.71%)
Jun 09, 2009 14.62 14.69 14.50 14.61 1,367,040 -0.07(-0.50%)
Jun 08, 2009 14.55 14.77 14.41 14.68 1,663,250 +0.01(+0.08%)
Jun 05, 2009 14.78 14.81 14.37 14.67 2,957,082 +0.01(+0.08%)
Jun 04, 2009 14.29 14.70 14.25 14.66 2,213,491 +0.39(+2.73%)
Jun 03, 2009 14.38 14.38 14.14 14.27 1,590,801 -0.13(-0.89%)
Jun 02, 2009 13.71 14.51 13.70 14.40 3,355,234 +0.47(+3.36%)
Jun 01, 2009 13.95 14.01 13.50 13.93 2,628,240 +0.18(+1.28%)
May 29, 2009 13.51 13.82 13.21 13.75 2,080,299 +0.26(+1.94%)
May 28, 2009 13.45 13.54 13.18 13.49 2,156,383 +0.27(+2.07%)
May 27, 2009 13.84 13.84 13.21 13.22 2,533,410 -0.54(-3.93%)
May 26, 2009 13.35 13.81 13.27 13.76 2,369,601 +0.30(+2.21%)
May 22, 2009 13.52 13.70 13.42 13.46 1,543,412 -0.02(-0.18%)
May 21, 2009 13.40 13.74 13.35 13.49 1,821,622 -0.09(-0.67%)
May 20, 2009 13.98 14.28 13.52 13.58 1,800,622 -0.20(-1.46%)
May 19, 2009 13.90 14.12 13.72 13.78 1,869,534 -0.33(-2.37%)
May 18, 2009 13.67 14.15 13.53 14.11 2,748,715 +0.69(+5.17%)
May 15, 2009 13.80 13.84 13.42 13.42 1,865,333 -0.44(-3.20%)
May 14, 2009 13.49 13.94 13.32 13.86 2,161,382 +0.43(+3.22%)
May 13, 2009 13.50 13.99 13.38 13.43 2,865,167 -0.52(-3.75%)
May 12, 2009 14.12 14.35 13.84 13.95 3,803,968 +0.12(+0.83%)
May 11, 2009 14.63 14.70 13.82 13.84 3,423,106 -1.20(-7.97%)
May 08, 2009 14.14 15.07 14.14 15.04 3,156,736 +1.05(+7.52%)
May 07, 2009 14.29 14.58 13.95 13.98 2,643,575 -0.35(-2.46%)
May 06, 2009 14.01 14.42 13.79 14.34 3,381,894 +0.52(+3.79%)
May 05, 2009 13.99 14.03 13.52 13.81 2,715,968 -0.21(-1.47%)
May 04, 2009 13.53 14.20 13.40 14.02 4,288,089 +0.04(+0.30%)
May 01, 2009 14.61 14.61 13.93 13.98 2,247,420 -0.59(-4.05%)
Apr 30, 2009 15.68 15.69 14.54 14.57 2,675,681 -0.97(-6.23%)
Apr 29, 2009 15.07 15.60 14.92 15.54 2,326,523 +0.80(+5.45%)
Apr 28, 2009 14.64 15.06 14.52 14.73 1,550,018 -0.03(-0.21%)
Apr 27, 2009 14.73 15.12 14.62 14.76 1,953,075 -0.21(-1.38%)
Apr 24, 2009 15.18 15.24 14.67 14.97 3,365,819 -0.17(-1.12%)
Apr 23, 2009 15.09 15.20 14.61 15.14 2,454,723 +0.21(+1.43%)
Apr 22, 2009 15.40 15.62 14.84 14.93 3,210,896 -0.73(-4.66%)
Apr 21, 2009 14.53 15.66 14.40 15.66 3,392,607 +1.06(+7.29%)
Apr 20, 2009 14.77 15.26 14.59 14.59 3,556,720 -0.88(-5.66%)
Apr 17, 2009 16.11 16.19 15.37 15.47 3,712,771 -0.75(-4.65%)
Apr 16, 2009 16.39 16.39 15.75 16.22 2,176,349 -0.02(-0.15%)
Apr 15, 2009 14.96 16.25 14.96 16.25 2,310,249 +0.85(+5.53%)
Apr 14, 2009 15.83 16.06 15.37 15.40 3,033,957 -0.85(-5.24%)
Apr 13, 2009 15.45 16.33 15.30 16.25 2,939,622 +0.53(+3.37%)
Apr 09, 2009 15.10 15.78 14.72 15.72 4,343,451 +1.02(+6.91%)
Apr 08, 2009 14.57 14.83 14.42 14.70 1,916,807 +0.25(+1.73%)
Apr 07, 2009 14.60 14.84 14.44 14.45 3,015,648 -0.41(-2.78%)
Apr 06, 2009 14.79 15.02 14.60 14.87 2,920,345 -0.13(-0.85%)
Apr 03, 2009 14.78 14.99 14.34 14.99 3,102,086 +0.30(+2.03%)
Apr 02, 2009 14.79 15.01 14.48 14.70 4,426,869 +0.27(+1.85%)
Apr 01, 2009 13.75 14.48 13.69 14.43 3,326,101 +0.52(+3.72%)
Mar 31, 2009 13.49 13.94 13.36 13.91 3,889,627 +0.54(+4.05%)
Mar 30, 2009 13.46 13.84 13.34 13.37 4,084,768 -0.78(-5.50%)
Mar 26, 2009 13.96 14.17 13.66 14.15 4,944,441 +0.20(+1.44%)
Mar 25, 2009 13.61 14.02 13.28 13.95 3,943,031 +0.45(+3.34%)
Mar 24, 2009 13.87 14.27 13.49 13.50 4,120,027 -0.68(-4.76%)
Mar 23, 2009 13.26 14.23 12.94 14.17 4,570,654 +1.43(+11.22%)
Mar 20, 2009 13.16 13.21 12.71 12.74 3,472,351 -0.26(-1.97%)
Mar 19, 2009 13.90 13.92 12.99 13.00 3,272,400 -0.61(-4.47%)
Mar 18, 2009 12.92 13.63 12.58 13.61 4,138,586 +0.35(+2.61%)
Mar 17, 2009 12.63 13.27 12.51 13.26 2,493,115 +0.66(+5.26%)
Mar 16, 2009 12.95 13.28 12.54 12.60 3,545,265 -0.23(-1.80%)
Mar 13, 2009 12.54 12.83 12.17 12.83 2,972,624 +0.32(+2.53%)
Mar 12, 2009 11.79 12.51 11.59 12.51 3,760,009 +0.65(+5.49%)
Mar 11, 2009 11.84 11.97 11.41 11.86 3,238,529 +0.13(+1.09%)
Mar 10, 2009 11.23 11.73 10.93 11.73 3,697,142 +0.72(+6.57%)
Mar 09, 2009 11.13 11.45 10.85 11.01 2,070,123 -0.29(-2.53%)
Mar 06, 2009 11.25 11.56 10.93 11.30 3,251,641 +0.04(+0.32%)
Mar 05, 2009 11.83 12.01 11.13 11.26 3,429,708 -0.89(-7.36%)
Mar 04, 2009 12.04 12.41 11.59 12.15 2,281,644 -0.13(-1.04%)
Mar 02, 2009 12.29 12.79 12.25 12.28 2,702,676 -0.21(-1.70%)
Feb 27, 2009 12.49 12.76 12.15 12.49 3,670,199 -0.01(-0.10%)
Feb 26, 2009 12.79 12.94 12.35 12.51 2,358,678 -0.07(-0.53%)
Feb 25, 2009 12.83 12.98 12.17 12.57 2,634,875 -0.48(-3.68%)
Feb 24, 2009 12.42 13.05 12.24 13.05 3,247,888 +0.70(+5.66%)
Feb 23, 2009 13.04 13.35 12.35 12.35 2,860,687 -0.54(-4.20%)
Feb 20, 2009 12.76 13.13 12.43 12.90 3,509,342 +0.08(+0.62%)
Feb 19, 2009 13.61 13.61 12.82 12.82 2,603,219 -0.40(-3.04%)
Feb 18, 2009 13.08 13.46 12.98 13.22 3,329,726 +0.30(+2.31%)
Feb 17, 2009 13.11 13.39 12.92 12.92 2,770,194 -0.89(-6.43%)
Feb 13, 2009 14.47 14.47 13.81 13.81 2,147,460 -0.43(-2.99%)
Feb 12, 2009 13.63 14.33 13.58 14.23 3,121,022 +0.09(+0.64%)
Feb 11, 2009 13.56 14.19 13.49 14.14 3,247,773 +0.74(+5.54%)
Feb 10, 2009 13.52 13.99 13.36 13.40 5,956,002 -0.20(-1.48%)
Feb 09, 2009 13.64 13.88 13.34 13.60 2,123,053 -0.02(-0.13%)
Feb 06, 2009 13.04 13.64 12.78 13.62 3,611,010 +0.63(+4.82%)
Feb 05, 2009 13.08 13.25 12.73 12.99 3,409,440 -0.40(-3.00%)
Feb 04, 2009 13.39 13.66 13.27 13.39 2,548,251 +0.02(+0.14%)
Feb 03, 2009 13.37 13.50 13.15 13.38 2,016,428 +0.14(+1.06%)
Feb 02, 2009 13.76 13.77 12.94 13.24 2,521,844 -0.10(-0.78%)
Jan 30, 2009 13.97 14.26 13.12 13.34 3,355,837 -0.50(-3.60%)
Jan 29, 2009 14.59 14.76 13.83 13.84 2,145,362 -0.97(-6.57%)
Jan 28, 2009 14.93 15.01 14.35 14.81 3,726,276 +0.46(+3.22%)
Jan 27, 2009 14.31 14.51 13.80 14.35 2,829,075 +0.15(+1.07%)
Jan 26, 2009 14.44 14.63 13.89 14.20 2,667,884 -0.16(-1.10%)
Jan 23, 2009 14.00 14.46 13.69 14.36 2,997,287 +0.14(+0.98%)
Jan 22, 2009 14.77 14.78 14.07 14.22 3,193,373 -0.96(-6.33%)
Jan 21, 2009 14.85 15.24 14.42 15.18 3,495,840 +0.61(+4.22%)
Jan 20, 2009 15.36 15.77 14.54 14.56 3,441,541 -0.99(-6.37%)
Jan 16, 2009 15.86 15.87 15.21 15.55 2,543,053 +0.07(+0.47%)
Jan 15, 2009 15.65 15.85 14.99 15.48 3,153,270 -0.07(-0.47%)
Jan 14, 2009 16.19 16.31 15.55 15.55 2,409,444 -1.03(-6.20%)
Jan 13, 2009 16.21 16.73 16.19 16.58 2,609,458 +0.20(+1.23%)
Jan 12, 2009 17.12 17.32 16.31 16.38 2,585,990 -0.70(-4.10%)
Jan 09, 2009 17.88 18.04 17.04 17.08 2,105,277 -0.61(-3.47%)
Jan 08, 2009 17.29 17.80 17.15 17.70 2,077,304 +0.43(+2.50%)
Jan 07, 2009 17.30 17.76 17.16 17.26 2,845,895 -0.33(-1.87%)
Jan 06, 2009 17.70 17.99 17.39 17.59 2,700,345 +0.13(+0.73%)
Jan 05, 2009 17.11 17.54 17.04 17.46 3,556,456 -0.16(-0.90%)
Jan 02, 2009 17.71 17.93 17.15 17.62 1,820,743 -0.06(-0.34%)
Dec 31, 2008 17.16 17.81 17.04 17.68 1,742,855 +0.08(+0.45%)
Dec 30, 2008 17.12 17.64 17.12 17.60 1,820,994 +0.23(+1.33%)
Dec 29, 2008 17.49 17.68 17.06 17.37 875,347 -0.12(-0.70%)
Dec 26, 2008 17.54 17.90 17.03 17.49 605,867 +0.12(+0.70%)
Dec 24, 2008 17.27 17.60 17.17 17.37 453,630 +0.09(+0.49%)
Dec 23, 2008 17.86 17.99 17.22 17.29 1,369,873 -0.33(-1.86%)
Dec 22, 2008 18.46 18.46 17.46 17.62 1,707,520 -0.72(-3.92%)
Dec 19, 2008 18.19 18.78 18.04 18.33 3,431,707 +0.40(+2.20%)
Dec 18, 2008 18.03 18.64 17.83 17.94 2,431,082 -0.30(-1.67%)
Dec 17, 2008 18.75 18.93 18.04 18.24 2,923,948 -1.05(-5.42%)
Dec 16, 2008 18.44 19.37 18.29 19.29 3,095,201 +1.38(+7.71%)
Dec 15, 2008 18.37 18.84 17.57 17.91 2,165,836 -0.46(-2.52%)
Dec 12, 2008 17.08 18.47 17.08 18.37 1,942,065 +0.87(+4.97%)
Dec 11, 2008 17.62 18.74 17.40 17.50 2,310,453 -0.51(-2.84%)
Dec 10, 2008 17.92 18.25 17.58 18.01 1,374,007 +0.33(+1.86%)
Dec 09, 2008 17.62 18.24 17.52 17.68 2,164,036 -0.27(-1.52%)
Dec 08, 2008 17.64 18.18 17.35 17.96 1,558,821 +0.35(+1.97%)
Dec 05, 2008 16.22 17.65 16.11 17.61 1,888,378 +1.19(+7.22%)
Dec 04, 2008 16.45 17.43 16.16 16.42 1,977,172 -0.78(-4.53%)
Dec 03, 2008 16.06 17.21 16.02 17.20 2,778,831 +0.38(+2.24%)
Dec 02, 2008 15.79 16.83 15.34 16.83 2,329,145 +1.49(+9.72%)
Dec 01, 2008 17.03 17.64 15.21 15.34 1,906,659 -2.45(-13.78%)
Nov 28, 2008 17.15 17.82 17.03 17.79 1,184,517 +0.60(+3.50%)
Nov 26, 2008 16.31 17.29 15.77 17.18 1,890,376 +0.40(+2.35%)
Nov 25, 2008 16.97 16.97 16.14 16.79 2,106,645 -0.07(-0.43%)
Nov 24, 2008 15.19 16.97 14.90 16.86 2,642,578 +1.95(+13.10%)
Nov 21, 2008 14.79 15.22 13.52 14.91 3,317,710 +0.49(+3.42%)
Nov 20, 2008 15.13 15.89 14.33 14.42 5,500,913 -0.96(-6.25%)
Nov 19, 2008 15.88 16.24 15.14 15.38 5,325,572 -0.66(-4.10%)
Nov 18, 2008 15.22 16.08 15.18 16.03 3,028,392 +0.62(+4.03%)
Nov 17, 2008 15.71 16.17 15.36 15.41 1,888,648 -0.54(-3.39%)
Nov 14, 2008 15.90 16.69 15.66 15.96 1,588,973 -0.29(-1.80%)
Nov 13, 2008 14.25 16.25 14.06 16.25 2,544,451 +2.16(+15.33%)
Nov 12, 2008 14.28 14.67 14.08 14.09 1,298,573 -0.58(-3.94%)
Nov 11, 2008 14.60 14.94 14.11 14.67 1,072,188 -0.05(-0.37%)
Nov 10, 2008 15.79 15.96 14.52 14.72 1,623,068 -0.88(-5.65%)
Nov 07, 2008 15.08 15.66 15.06 15.60 1,260,278 +0.60(+3.97%)
Nov 06, 2008 15.88 16.25 14.94 15.01 1,374,501 -1.11(-6.87%)
Nov 05, 2008 16.55 17.07 16.01 16.11 1,728,757 -0.58(-3.50%)
Nov 04, 2008 16.61 17.22 16.31 16.70 1,862,843 +0.71(+4.45%)
Nov 03, 2008 15.83 16.06 15.37 15.99 1,545,041 +0.18(+1.12%)
Oct 31, 2008 14.99 15.83 14.17 15.81 2,149,759 +0.87(+5.82%)
Oct 30, 2008 15.09 15.23 14.46 14.94 1,062,741 +0.32(+2.21%)
Oct 29, 2008 14.87 15.45 13.90 14.62 1,895,209 -0.04(-0.29%)
Oct 28, 2008 13.21 14.78 12.74 14.66 2,381,562 +1.58(+12.09%)
Oct 27, 2008 13.35 13.53 12.48 13.08 2,154,672 -0.44(-3.28%)
Oct 24, 2008 12.43 14.11 12.43 13.52 1,676,361 -0.33(-2.37%)
Oct 23, 2008 13.58 13.94 13.04 13.85 2,338,473 +0.53(+3.97%)
Oct 22, 2008 13.74 13.89 13.06 13.32 1,524,018 -0.76(-5.40%)
Oct 21, 2008 13.81 14.45 13.39 14.08 1,447,736 +0.25(+1.80%)
Oct 20, 2008 13.64 13.89 13.19 13.83 1,976,771 +0.23(+1.65%)
Oct 17, 2008 13.21 14.79 11.62 13.61 1,756,443 -0.01(-0.09%)
Oct 16, 2008 13.71 13.77 12.48 13.62 2,543,392 +0.16(+1.18%)
Oct 15, 2008 14.51 14.59 13.38 13.46 2,123,313 -1.25(-8.48%)
Oct 14, 2008 13.99 14.78 13.46 14.71 3,360,212 +0.80(+5.73%)
Oct 13, 2008 12.24 13.95 12.24 13.91 2,241,502 +2.15(+18.25%)
Oct 10, 2008 11.25 12.77 10.38 11.76 2,990,211 +0.33(+2.87%)
Oct 09, 2008 14.02 14.02 11.44 11.44 3,278,385 -2.13(-15.70%)
Oct 08, 2008 13.71 15.21 13.16 13.56 1,481,134 -0.15(-1.11%)
Oct 07, 2008 14.59 15.00 13.69 13.72 1,768,207 -1.11(-7.51%)
Oct 06, 2008 15.21 15.92 14.18 14.83 1,719,600 -0.64(-4.17%)
Oct 03, 2008 16.30 18.55 15.46 15.47 1,460,902 -0.68(-4.18%)
Oct 02, 2008 17.73 17.98 16.15 16.15 1,650,715 -1.89(-10.49%)
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.