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, 2015 41.84 42.03 41.58 41.96 995,423 +0.41(+1.00%)
Sep 29, 2015 41.32 41.60 41.05 41.55 662,109 +0.30(+0.72%)
Sep 28, 2015 41.57 41.62 41.11 41.25 739,731 -0.44(-1.07%)
Sep 25, 2015 41.84 42.08 41.47 41.69 711,907 +0.18(+0.43%)
Sep 24, 2015 41.05 41.59 41.05 41.51 730,389 +0.12(+0.30%)
Sep 23, 2015 41.26 41.57 41.18 41.39 571,461 +0.14(+0.34%)
Sep 22, 2015 41.20 41.59 41.02 41.25 815,875 -0.41(-0.99%)
Sep 21, 2015 41.41 41.86 41.25 41.66 838,448 +0.48(+1.15%)
Sep 18, 2015 41.34 41.76 41.10 41.19 1,907,514 -0.71(-1.69%)
Sep 17, 2015 42.06 42.49 41.82 41.90 1,130,724 -0.06(-0.15%)
Sep 16, 2015 41.71 42.00 41.52 41.96 884,266 +0.23(+0.56%)
Sep 15, 2015 41.36 41.84 41.18 41.73 786,817 +0.46(+1.11%)
Sep 14, 2015 41.31 41.35 41.04 41.27 1,001,339 -0.05(-0.11%)
Sep 11, 2015 40.83 41.32 40.68 41.31 967,625 +0.32(+0.77%)
Sep 10, 2015 40.71 41.34 40.71 41.00 771,443 +0.16(+0.40%)
Sep 09, 2015 41.44 41.55 40.76 40.83 950,247 -0.28(-0.68%)
Sep 08, 2015 40.88 41.18 40.58 41.11 1,683,143 +0.97(+2.43%)
Sep 04, 2015 40.22 40.14 40.14 40.14 1,077,211 -0.69(-1.69%)
Sep 03, 2015 40.72 41.01 40.64 40.83 1,354,537 +0.38(+0.94%)
Sep 02, 2015 40.21 40.79 39.76 40.45 1,533,922 +1.04(+2.65%)
Sep 01, 2015 39.60 39.78 39.26 39.40 1,459,685 -1.06(-2.62%)
Aug 31, 2015 40.47 40.59 40.25 40.46 1,184,607 -0.36(-0.87%)
Aug 28, 2015 40.79 40.93 40.54 40.82 1,044,343 -0.30(-0.73%)
Aug 27, 2015 40.76 41.21 40.36 41.12 1,318,860 +0.77(+1.92%)
Aug 26, 2015 40.35 41.40 39.36 40.35 1,591,951 +0.98(+2.49%)
Aug 25, 2015 40.60 41.20 39.33 39.36 2,143,606 -0.28(-0.70%)
Aug 24, 2015 39.15 41.03 38.44 39.64 2,677,775 -2.00(-4.81%)
Aug 21, 2015 42.72 42.84 41.63 41.64 1,518,543 -1.32(-3.08%)
Aug 20, 2015 43.29 43.42 42.96 42.97 792,895 -0.66(-1.51%)
Aug 19, 2015 43.83 44.03 43.43 43.62 716,942 -0.36(-0.83%)
Aug 18, 2015 43.74 44.02 43.72 43.99 693,622 +0.24(+0.55%)
Aug 17, 2015 43.74 43.91 43.33 43.75 742,620 -0.05(-0.11%)
Aug 14, 2015 43.55 43.79 43.33 43.79 608,733 +0.28(+0.64%)
Aug 13, 2015 43.40 43.70 43.20 43.52 700,707 +0.04(+0.09%)
Aug 12, 2015 43.09 43.50 42.75 43.48 1,014,692 +0.21(+0.48%)
Aug 11, 2015 42.86 43.32 42.60 43.27 733,424 +0.09(+0.21%)
Aug 10, 2015 43.17 43.28 43.07 43.18 700,909 +0.39(+0.92%)
Aug 07, 2015 42.74 42.80 42.50 42.78 601,694 +0.06(+0.14%)
Aug 06, 2015 43.06 43.06 42.56 42.72 550,401 -0.23(-0.54%)
Aug 05, 2015 43.30 43.30 42.87 42.95 567,034 +0.09(+0.22%)
Aug 04, 2015 42.72 43.02 42.54 42.86 771,249 +0.06(+0.14%)
Aug 03, 2015 42.33 42.81 42.33 42.80 835,848 +0.11(+0.25%)
Jul 31, 2015 42.91 43.15 42.63 42.69 2,733,641 -0.05(-0.11%)
Jul 30, 2015 41.82 42.84 41.82 42.73 1,244,436 +0.86(+2.05%)
Jul 29, 2015 41.40 41.96 41.11 41.88 1,854,005 +0.82(+2.00%)
Jul 28, 2015 41.15 41.15 40.80 41.06 1,311,078 +0.12(+0.30%)
Jul 27, 2015 41.03 41.32 40.80 40.93 845,301 -0.09(-0.23%)
Jul 24, 2015 41.27 41.32 40.85 41.03 1,372,526 -0.20(-0.49%)
Jul 23, 2015 41.50 41.58 41.15 41.23 546,329 -0.31(-0.74%)
Jul 22, 2015 41.39 41.68 41.37 41.54 392,757 +0.13(+0.32%)
Jul 21, 2015 41.43 41.67 41.22 41.40 620,504 -0.02(-0.06%)
Jul 20, 2015 41.64 41.73 41.29 41.43 533,320 +0.02(+0.04%)
Jul 17, 2015 41.58 41.63 41.33 41.41 629,622 -0.25(-0.59%)
Jul 16, 2015 41.63 41.74 41.46 41.66 597,899 +0.24(+0.58%)
Jul 15, 2015 41.37 41.52 41.04 41.42 1,278,002 -0.46(-1.11%)
Jul 14, 2015 41.75 41.98 41.72 41.88 485,011 +0.05(+0.11%)
Jul 13, 2015 41.72 41.90 41.72 41.84 604,022 +0.35(+0.84%)
Jul 10, 2015 41.45 41.58 41.16 41.49 525,751 +0.53(+1.30%)
Jul 09, 2015 41.19 41.19 40.75 40.96 784,266 +0.24(+0.58%)
Jul 08, 2015 40.59 40.97 40.52 40.72 1,149,920 -0.11(-0.27%)
Jul 07, 2015 40.38 40.84 40.14 40.83 732,969 +0.36(+0.90%)
Jul 06, 2015 40.22 40.61 40.08 40.47 607,877 -0.05(-0.11%)
Jul 02, 2015 40.75 40.52 40.52 40.52 747,154 -0.11(-0.27%)
Jul 01, 2015 39.57 40.65 39.22 40.62 1,931,539 +1.82(+4.70%)
Jun 30, 2015 38.68 39.02 38.56 38.80 948,718 +0.33(+0.86%)
Jun 29, 2015 38.90 39.12 38.46 38.47 929,140 -0.90(-2.28%)
Jun 26, 2015 39.09 39.47 38.99 39.36 712,814 +0.34(+0.87%)
Jun 25, 2015 39.56 39.57 39.02 39.02 565,644 -0.38(-0.96%)
Jun 24, 2015 39.77 39.82 39.39 39.40 629,138 -0.46(-1.16%)
Jun 23, 2015 39.73 39.87 39.65 39.87 450,086 +0.13(+0.33%)
Jun 22, 2015 39.77 39.97 39.68 39.73 672,039 +0.17(+0.43%)
Jun 19, 2015 39.90 39.94 39.56 39.56 1,424,327 -0.37(-0.93%)
Jun 18, 2015 39.60 40.03 39.55 39.94 1,042,785 +0.57(+1.45%)
Jun 17, 2015 39.46 39.53 39.19 39.36 822,603 +0.04(+0.10%)
Jun 16, 2015 38.80 39.37 38.80 39.32 716,949 +0.39(+0.99%)
Jun 15, 2015 38.92 39.20 38.79 38.94 770,673 -0.31(-0.79%)
Jun 12, 2015 39.54 39.54 39.18 39.25 568,883 -0.33(-0.83%)
Jun 11, 2015 39.26 39.60 39.16 39.58 714,727 +0.36(+0.92%)
Jun 10, 2015 38.63 39.28 38.53 39.22 535,843 +0.77(+2.00%)
Jun 09, 2015 38.31 38.67 38.24 38.45 550,496 +0.04(+0.11%)
Jun 08, 2015 38.61 38.76 38.40 38.40 530,077 -0.31(-0.81%)
Jun 05, 2015 38.82 39.08 38.65 38.72 507,667 -0.02(-0.06%)
Jun 04, 2015 39.07 39.12 38.71 38.74 559,664 -0.47(-1.19%)
Jun 03, 2015 38.96 39.29 38.80 39.21 625,740 +0.38(+0.98%)
Jun 02, 2015 38.55 38.91 38.50 38.83 884,585 +0.14(+0.37%)
Jun 01, 2015 38.86 39.25 38.56 38.69 506,413 -0.07(-0.18%)
May 29, 2015 39.12 39.16 38.76 38.76 498,808 -0.41(-1.04%)
May 28, 2015 39.06 39.22 38.90 39.16 417,707 +0.11(+0.27%)
May 27, 2015 38.79 39.11 38.70 39.06 520,657 +0.37(+0.95%)
May 26, 2015 38.93 39.03 38.66 38.69 506,033 -0.34(-0.88%)
May 22, 2015 39.36 39.03 39.03 39.03 335,788 -0.23(-0.59%)
May 21, 2015 39.27 39.42 39.21 39.26 398,932 -0.09(-0.23%)
May 20, 2015 39.44 39.45 39.23 39.35 402,125 -0.04(-0.10%)
May 19, 2015 39.39 39.43 39.17 39.39 501,729 +0.14(+0.35%)
May 18, 2015 38.98 39.30 38.85 39.26 272,540 +0.28(+0.71%)
May 15, 2015 39.19 39.29 38.86 38.98 642,357 -0.20(-0.51%)
May 14, 2015 38.93 39.19 38.76 39.18 425,654 +0.40(+1.03%)
May 13, 2015 38.99 39.22 38.75 38.78 686,706 -0.14(-0.35%)
May 12, 2015 39.12 39.19 38.80 38.92 666,663 -0.26(-0.67%)
May 11, 2015 39.45 39.45 39.11 39.18 727,862 -0.26(-0.67%)
May 08, 2015 39.35 39.58 39.22 39.44 572,490 +0.39(+1.01%)
May 07, 2015 38.85 39.29 38.77 39.05 530,287 +0.13(+0.33%)
May 06, 2015 39.02 39.16 38.67 38.92 519,704 -0.10(-0.26%)
May 05, 2015 39.15 39.48 38.96 39.02 690,637 -0.28(-0.72%)
May 04, 2015 38.96 39.34 38.89 39.30 818,850 +0.32(+0.83%)
May 01, 2015 39.09 39.29 38.54 38.98 831,643 +0.18(+0.45%)
Apr 30, 2015 38.74 39.12 38.61 38.80 998,886 -0.28(-0.73%)
Apr 29, 2015 39.26 39.75 38.66 39.09 1,060,637 -1.30(-3.21%)
Apr 28, 2015 39.93 40.41 39.81 40.38 604,097 +0.34(+0.84%)
Apr 27, 2015 40.44 40.44 39.96 40.04 602,857 -0.23(-0.57%)
Apr 24, 2015 40.13 40.31 39.94 40.27 536,555 +0.20(+0.50%)
Apr 23, 2015 39.80 40.21 39.78 40.08 453,809 +0.11(+0.27%)
Apr 22, 2015 40.08 40.08 39.60 39.97 485,216 -0.02(-0.06%)
Apr 21, 2015 40.45 40.57 39.95 39.99 521,813 -0.44(-1.10%)
Apr 20, 2015 40.46 40.60 40.29 40.44 593,220 +0.16(+0.40%)
Apr 17, 2015 40.74 40.80 40.17 40.27 670,599 -0.77(-1.87%)
Apr 16, 2015 41.09 41.13 40.80 41.04 432,072 -0.11(-0.26%)
Apr 15, 2015 41.38 41.52 41.14 41.15 373,016 -0.09(-0.22%)
Apr 14, 2015 40.95 41.34 40.86 41.24 598,040 +0.21(+0.50%)
Apr 13, 2015 40.99 41.29 40.85 41.03 377,932 +0.02(+0.06%)
Apr 10, 2015 41.04 41.13 40.91 41.01 430,771 +0.02(+0.06%)
Apr 09, 2015 41.09 41.23 40.67 40.99 450,468 -0.18(-0.43%)
Apr 08, 2015 40.80 41.18 40.62 41.16 718,337 +0.28(+0.67%)
Apr 07, 2015 41.44 41.57 40.87 40.89 561,223 -0.46(-1.11%)
Apr 06, 2015 40.58 41.49 40.37 41.35 555,103 +0.38(+0.92%)
Apr 02, 2015 40.82 40.97 40.97 40.97 358,235 +0.15(+0.38%)
Apr 01, 2015 40.83 41.02 40.44 40.82 475,051 -0.01(-0.02%)
Mar 31, 2015 40.83 40.93 40.60 40.83 948,080 -0.27(-0.65%)
Mar 30, 2015 40.63 41.25 40.49 41.09 436,239 +0.54(+1.33%)
Mar 27, 2015 40.50 40.63 40.37 40.55 429,117 -0.04(-0.09%)
Mar 26, 2015 40.47 40.76 40.36 40.59 637,409 -0.09(-0.22%)
Mar 25, 2015 41.35 41.35 40.67 40.68 967,650 -0.72(-1.74%)
Mar 24, 2015 41.65 41.68 41.29 41.40 474,298 -0.35(-0.84%)
Mar 23, 2015 41.85 42.08 41.75 41.75 743,297 -0.09(-0.21%)
Mar 20, 2015 41.29 41.90 41.24 41.84 1,912,953 +0.62(+1.52%)
Mar 19, 2015 41.33 41.45 40.93 41.22 458,795 -0.21(-0.50%)
Mar 18, 2015 40.93 41.61 40.60 41.42 787,157 +0.44(+1.08%)
Mar 17, 2015 39.99 41.03 39.99 40.98 602,580 -0.15(-0.35%)
Mar 16, 2015 40.60 41.23 40.34 41.12 698,760 +0.78(+1.93%)
Mar 13, 2015 40.47 40.51 40.01 40.35 718,171 -0.18(-0.44%)
Mar 12, 2015 39.86 40.56 39.77 40.53 578,932 +0.90(+2.28%)
Mar 11, 2015 39.34 39.78 39.22 39.62 515,097 +0.27(+0.69%)
Mar 10, 2015 39.66 39.81 39.35 39.35 651,326 -0.71(-1.78%)
Mar 09, 2015 39.79 40.24 39.71 40.06 491,418 +0.21(+0.51%)
Mar 06, 2015 39.97 40.39 39.82 39.86 803,494 -0.21(-0.53%)
Mar 05, 2015 39.76 40.13 39.66 40.07 537,272 +0.29(+0.73%)
Mar 04, 2015 39.99 40.11 39.67 39.78 601,605 -0.33(-0.81%)
Mar 03, 2015 40.10 40.17 39.95 40.11 515,147 -0.17(-0.43%)
Mar 02, 2015 40.07 40.30 39.80 40.28 621,187 +0.21(+0.51%)
Feb 27, 2015 40.33 40.39 40.07 40.08 438,952 -0.19(-0.47%)
Feb 26, 2015 40.12 40.34 40.07 40.27 452,659 +0.06(+0.15%)
Feb 25, 2015 40.33 40.36 40.05 40.21 719,350 -0.06(-0.16%)
Feb 24, 2015 39.96 40.35 39.93 40.27 462,771 +0.35(+0.87%)
Feb 23, 2015 40.05 40.05 39.71 39.93 527,960 -0.02(-0.04%)
Feb 20, 2015 39.59 39.97 39.30 39.94 608,936 +0.17(+0.44%)
Feb 19, 2015 39.56 39.87 39.56 39.77 381,381 +0.05(+0.13%)
Feb 18, 2015 39.67 39.79 39.38 39.71 381,913 -0.15(-0.37%)
Feb 17, 2015 39.75 40.08 39.72 39.86 474,775 +0.01(+0.03%)
Feb 13, 2015 39.59 39.85 39.85 39.85 747,742 +0.21(+0.52%)
Feb 12, 2015 39.42 39.71 39.40 39.64 509,037 +0.31(+0.79%)
Feb 11, 2015 39.13 39.45 39.11 39.33 629,804 +0.21(+0.52%)
Feb 10, 2015 39.39 39.45 39.01 39.13 876,325 -0.08(-0.21%)
Feb 09, 2015 39.22 39.33 38.95 39.21 655,447 -0.24(-0.61%)
Feb 06, 2015 39.59 39.88 39.30 39.45 932,293 +0.03(+0.09%)
Feb 05, 2015 39.93 39.99 38.98 39.42 1,238,978 -0.44(-1.11%)
Feb 04, 2015 39.39 40.03 39.30 39.86 943,230 +0.28(+0.71%)
Feb 03, 2015 39.19 39.61 39.11 39.58 889,827 +0.50(+1.28%)
Feb 02, 2015 38.53 39.12 38.17 39.07 858,848 +0.71(+1.84%)
Jan 30, 2015 39.07 39.23 38.28 38.37 2,372,158 -1.06(-2.68%)
Jan 29, 2015 39.09 39.53 38.84 39.42 824,866 +0.44(+1.13%)
Jan 28, 2015 39.83 39.88 38.98 38.98 889,390 -0.67(-1.69%)
Jan 27, 2015 39.52 39.87 39.46 39.65 539,621 -0.22(-0.55%)
Jan 26, 2015 39.60 39.87 39.20 39.87 663,349 +0.33(+0.85%)
Jan 23, 2015 39.92 39.94 39.50 39.54 573,042 -0.37(-0.93%)
Jan 22, 2015 39.14 39.95 38.86 39.91 631,358 +0.98(+2.52%)
Jan 21, 2015 39.02 39.12 38.62 38.93 674,911 -0.08(-0.21%)
Jan 20, 2015 39.48 39.54 38.68 39.01 655,376 -0.30(-0.75%)
Jan 16, 2015 38.65 39.32 38.53 39.31 700,186 +0.64(+1.65%)
Jan 15, 2015 38.60 38.97 38.44 38.67 834,932 -0.01(-0.02%)
Jan 14, 2015 38.61 39.42 38.23 38.68 608,170 -0.33(-0.86%)
Jan 13, 2015 39.13 39.71 38.78 39.01 711,533 -0.02(-0.06%)
Jan 12, 2015 39.36 39.55 38.86 39.04 562,885 -0.23(-0.58%)
Jan 09, 2015 39.81 39.86 39.11 39.26 637,182 -0.43(-1.09%)
Jan 08, 2015 39.25 39.80 38.95 39.70 724,647 +0.83(+2.13%)
Jan 07, 2015 38.58 38.88 38.34 38.87 646,235 +0.52(+1.37%)
Jan 06, 2015 38.64 38.82 38.07 38.35 758,356 -0.30(-0.77%)
Jan 05, 2015 38.97 39.10 38.53 38.64 795,864 -0.56(-1.43%)
Jan 02, 2015 39.50 39.74 38.92 39.20 509,008 -0.17(-0.42%)
Dec 31, 2014 39.90 39.37 39.37 39.37 452,595 -0.46(-1.16%)
Dec 30, 2014 39.69 39.95 39.55 39.83 319,263 +0.03(+0.09%)
Dec 29, 2014 39.77 40.17 39.67 39.80 374,382 +0.06(+0.16%)
Dec 26, 2014 39.73 39.90 39.66 39.74 346,659 +0.10(+0.25%)
Dec 24, 2014 39.79 39.64 39.64 39.64 579,500 -0.14(-0.36%)
Dec 23, 2014 42.04 42.04 39.55 39.78 582,604 +0.29(+0.73%)
Dec 22, 2014 38.97 39.57 38.69 39.49 534,084 +0.31(+0.79%)
Dec 19, 2014 39.19 39.46 39.04 39.18 1,911,379 +0.05(+0.14%)
Dec 18, 2014 38.66 39.14 38.66 39.13 914,579 +0.58(+1.52%)
Dec 17, 2014 38.22 38.64 37.88 38.54 731,187 +0.55(+1.44%)
Dec 16, 2014 37.94 38.56 37.78 38.00 666,150 -0.01(-0.02%)
Dec 15, 2014 38.50 38.67 37.74 38.00 793,162 -0.32(-0.83%)
Dec 12, 2014 38.77 39.08 38.32 38.32 702,845 -0.74(-1.89%)
Dec 11, 2014 39.03 39.49 38.77 39.06 647,202 +0.25(+0.64%)
Dec 10, 2014 39.08 39.38 38.80 38.81 763,946 -0.44(-1.11%)
Dec 09, 2014 39.13 39.34 38.93 39.25 775,829 -0.09(-0.23%)
Dec 08, 2014 38.63 39.35 38.50 39.34 920,944 +0.53(+1.38%)
Dec 05, 2014 38.74 39.05 38.71 38.80 419,651 +0.10(+0.25%)
Dec 04, 2014 38.59 38.74 38.55 38.71 681,922 +0.02(+0.06%)
Dec 03, 2014 38.72 38.85 38.56 38.68 601,107 +0.07(+0.18%)
Dec 02, 2014 38.21 38.65 38.21 38.62 544,975 +0.35(+0.92%)
Dec 01, 2014 38.22 38.44 38.16 38.26 556,449 -0.11(-0.27%)
Nov 28, 2014 38.41 38.66 38.32 38.37 304,313 +0.05(+0.14%)
Nov 26, 2014 38.03 38.32 38.32 38.32 541,264 +0.32(+0.83%)
Nov 25, 2014 38.59 38.78 37.91 38.00 1,726,489 -0.64(-1.66%)
Nov 24, 2014 39.08 39.08 38.59 38.64 617,424 +0.17(+0.43%)
Nov 21, 2014 38.65 38.65 38.31 38.47 692,584 +0.14(+0.37%)
Nov 20, 2014 38.16 38.44 38.16 38.33 728,421 +0.09(+0.24%)
Nov 19, 2014 38.27 38.37 37.97 38.24 1,015,455 -0.14(-0.35%)
Nov 18, 2014 38.40 38.65 38.24 38.38 664,033 -0.02(-0.04%)
Nov 17, 2014 38.26 38.44 38.19 38.39 461,811 -0.05(-0.12%)
Nov 14, 2014 38.58 38.77 38.34 38.44 419,550 -0.25(-0.64%)
Nov 13, 2014 38.70 38.91 38.53 38.68 435,043 +0.08(+0.20%)
Nov 12, 2014 38.47 38.70 38.27 38.61 491,400 +0.07(+0.18%)
Nov 11, 2014 38.66 38.73 38.41 38.54 601,950 -0.19(-0.49%)
Nov 10, 2014 38.54 38.73 38.49 38.73 420,577 +0.24(+0.63%)
Nov 07, 2014 38.48 38.62 38.30 38.49 701,056 -0.05(-0.14%)
Nov 06, 2014 38.48 38.57 38.22 38.54 410,646 +0.05(+0.14%)
Nov 05, 2014 38.50 38.50 38.22 38.49 673,673 +0.15(+0.40%)
Nov 04, 2014 38.07 38.36 38.03 38.33 694,231 +0.23(+0.60%)
Nov 03, 2014 37.43 38.23 37.43 38.10 923,830 +0.10(+0.26%)
Oct 31, 2014 38.02 38.12 37.76 38.01 1,107,579 +0.41(+1.10%)
Oct 30, 2014 37.22 37.67 36.97 37.59 627,764 +0.36(+0.97%)
Oct 29, 2014 37.08 37.30 36.86 37.23 1,032,328 +0.10(+0.26%)
Oct 28, 2014 36.98 37.15 36.86 37.13 660,329 +0.23(+0.61%)
Oct 27, 2014 36.54 36.94 36.70 36.91 538,864 +0.20(+0.55%)
Oct 24, 2014 36.38 36.73 36.35 36.70 702,517 +0.33(+0.91%)
Oct 23, 2014 36.60 36.68 36.31 36.37 689,295 +0.14(+0.37%)
Oct 22, 2014 36.33 36.58 36.21 36.24 762,948 -0.07(-0.19%)
Oct 21, 2014 35.69 36.35 35.66 36.30 906,005 +0.80(+2.26%)
Oct 20, 2014 35.09 35.51 35.06 35.50 792,937 +0.25(+0.72%)
Oct 17, 2014 34.93 35.32 34.66 35.25 2,168,048 +0.55(+1.58%)
Oct 16, 2014 34.23 34.82 33.98 34.70 807,576 -0.02(-0.07%)
Oct 15, 2014 34.84 34.89 33.96 34.72 1,138,758 -0.36(-1.03%)
Oct 14, 2014 34.99 35.36 34.95 35.08 1,192,078 +0.14(+0.39%)
Oct 13, 2014 35.27 35.51 34.93 34.95 832,185 -0.26(-0.73%)
Oct 10, 2014 35.17 35.69 35.06 35.21 899,357 +0.05(+0.13%)
Oct 09, 2014 35.79 35.91 35.12 35.16 966,843 -0.68(-1.89%)
Oct 08, 2014 35.29 35.87 35.05 35.84 752,999 +0.62(+1.75%)
Oct 07, 2014 35.51 35.66 35.22 35.22 776,672 -0.52(-1.45%)
Oct 06, 2014 35.99 36.18 35.63 35.74 553,544 -0.13(-0.36%)
Oct 03, 2014 35.52 35.90 35.33 35.87 837,906 +0.59(+1.69%)
Oct 02, 2014 35.04 35.42 34.95 35.27 653,170 +0.17(+0.47%)
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.