Skip to main content

Hartford Finl Services Gp (NY: HIG )

103.05 +0.75 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 69.62 70.77 68.94 69.05 3,965,985 -0.62(-0.88%)
Jul 30, 2007 67.80 69.92 67.80 69.67 3,568,537 +0.59(+0.86%)
Jul 27, 2007 71.67 73.25 68.28 69.07 6,329,740 -2.82(-3.92%)
Jul 26, 2007 71.62 72.37 71.03 71.89 4,904,687 -0.72(-0.99%)
Jul 25, 2007 71.34 73.16 71.34 72.61 3,870,490 +1.35(+1.90%)
Jul 24, 2007 73.01 73.44 71.15 71.26 4,027,867 -1.05(-1.46%)
Jul 23, 2007 72.52 72.67 71.89 72.31 2,122,327 +0.40(+0.55%)
Jul 20, 2007 72.62 72.68 71.49 71.92 2,883,106 -0.80(-1.10%)
Jul 19, 2007 73.23 73.36 72.24 72.71 2,445,360 +0.02(+0.03%)
Jul 18, 2007 73.19 73.25 72.11 72.69 3,437,872 -0.94(-1.28%)
Jul 17, 2007 73.39 74.15 73.15 73.63 2,357,417 +0.29(+0.39%)
Jul 16, 2007 73.54 74.33 73.28 73.34 2,307,126 -0.62(-0.83%)
Jul 13, 2007 74.33 74.33 73.60 73.96 2,349,147 -0.23(-0.30%)
Jul 12, 2007 74.22 74.55 72.83 74.19 3,101,004 +1.35(+1.86%)
Jul 11, 2007 72.17 73.36 72.17 72.83 2,184,459 +0.14(+0.20%)
Jul 10, 2007 74.50 74.54 72.69 72.69 2,548,868 -2.35(-3.13%)
Jul 09, 2007 74.66 75.32 74.56 75.03 1,212,188 +0.38(+0.50%)
Jul 06, 2007 74.05 74.81 73.43 74.66 1,045,464 +0.33(+0.44%)
Jul 05, 2007 75.19 75.34 73.92 74.33 1,276,563 -0.74(-0.98%)
Jul 03, 2007 75.04 75.58 74.73 75.06 788,289 +0.05(+0.06%)
Jul 02, 2007 74.04 75.04 74.27 75.02 1,695,786 +0.98(+1.32%)
Jun 29, 2007 74.30 74.64 73.51 74.04 1,863,924 +0.00(+0.00%)
Jun 28, 2007 74.14 74.80 73.85 74.04 1,410,406 -0.29(-0.38%)
Jun 27, 2007 73.19 74.46 73.04 74.33 1,838,809 +0.08(+0.11%)
Jun 26, 2007 74.11 74.84 73.79 74.25 1,538,794 +0.14(+0.18%)
Jun 25, 2007 74.07 75.02 73.66 74.11 2,080,285 +0.23(+0.31%)
Jun 22, 2007 74.48 74.73 73.72 73.89 2,089,598 -1.01(-1.35%)
Jun 21, 2007 74.22 74.91 73.73 74.90 1,688,203 +0.68(+0.92%)
Jun 20, 2007 76.06 76.36 74.22 74.22 2,134,035 -1.98(-2.60%)
Jun 19, 2007 76.48 76.74 75.95 76.20 1,765,635 -0.54(-0.71%)
Jun 18, 2007 77.06 77.32 76.37 76.74 1,596,668 -0.02(-0.02%)
Jun 15, 2007 76.70 77.37 76.35 76.76 1,901,606 +0.77(+1.01%)
Jun 14, 2007 75.86 76.90 75.40 75.99 1,635,384 +0.30(+0.40%)
Jun 13, 2007 75.01 75.82 74.98 75.69 2,241,136 +0.89(+1.20%)
Jun 12, 2007 75.37 75.86 74.79 74.79 1,707,095 -0.71(-0.95%)
Jun 11, 2007 74.86 75.87 74.49 75.51 1,497,310 +0.60(+0.80%)
Jun 08, 2007 73.79 74.91 73.62 74.91 1,558,318 +1.17(+1.59%)
Jun 07, 2007 75.16 75.55 73.73 73.73 2,919,378 -1.80(-2.39%)
Jun 06, 2007 76.18 76.36 75.50 75.54 2,328,113 -0.77(-1.01%)
Jun 05, 2007 76.89 77.27 76.03 76.31 2,696,327 -1.10(-1.43%)
Jun 04, 2007 77.36 77.55 77.18 77.42 1,638,178 +0.00(+0.00%)
Jun 01, 2007 77.55 77.98 77.15 77.42 2,126,851 -0.13(-0.16%)
May 31, 2007 77.96 78.28 77.47 77.55 1,782,161 -0.38(-0.49%)
May 30, 2007 77.00 77.96 76.94 77.93 1,871,006 +0.44(+0.56%)
May 29, 2007 77.42 77.86 77.30 77.49 1,716,674 -0.08(-0.10%)
May 25, 2007 77.73 78.06 77.33 77.57 1,283,348 -0.17(-0.21%)
May 24, 2007 79.02 79.22 77.49 77.73 2,135,818 -1.59(-2.00%)
May 23, 2007 79.61 79.62 78.94 79.32 1,540,324 -0.37(-0.46%)
May 22, 2007 79.48 79.85 79.06 79.69 1,420,428 +0.36(+0.45%)
May 21, 2007 78.62 79.40 78.62 79.33 1,689,666 +0.82(+1.04%)
May 18, 2007 78.67 78.72 78.14 78.51 1,954,824 +0.06(+0.08%)
May 17, 2007 78.70 78.83 78.12 78.45 1,068,481 -0.57(-0.72%)
May 16, 2007 78.27 79.02 78.17 79.02 1,698,979 +0.75(+0.96%)
May 15, 2007 79.00 79.63 78.19 78.27 1,790,485 -0.45(-0.57%)
May 14, 2007 79.18 79.48 78.25 78.72 1,021,383 -0.46(-0.58%)
May 11, 2007 78.43 79.18 78.28 79.18 1,124,493 +1.10(+1.41%)
May 10, 2007 78.26 78.71 77.79 78.08 1,830,693 -0.48(-0.61%)
May 09, 2007 78.19 78.66 77.85 78.56 2,252,841 +0.37(+0.47%)
May 08, 2007 78.33 78.45 77.70 78.19 1,303,305 -0.22(-0.28%)
May 07, 2007 78.09 78.62 77.89 78.41 1,089,268 +0.44(+0.57%)
May 04, 2007 78.09 78.09 77.36 77.97 1,535,454 +0.07(+0.09%)
May 03, 2007 77.04 77.92 76.85 77.90 1,293,604 +0.86(+1.11%)
May 02, 2007 76.37 77.46 76.07 77.04 1,236,259 +0.55(+0.72%)
May 01, 2007 76.25 76.79 75.64 76.49 2,028,132 +0.43(+0.56%)
Apr 30, 2007 77.53 77.57 75.27 76.06 3,317,892 -1.59(-2.05%)
Apr 27, 2007 75.92 77.83 75.92 77.66 2,613,495 +2.00(+2.64%)
Apr 26, 2007 75.91 76.57 75.47 75.66 1,560,950 -0.53(-0.70%)
Apr 25, 2007 74.67 76.37 74.67 76.19 1,812,710 +1.82(+2.45%)
Apr 24, 2007 74.82 74.83 73.77 74.37 1,621,257 -0.38(-0.50%)
Apr 23, 2007 74.41 75.16 74.22 74.75 1,633,388 +0.32(+0.43%)
Apr 20, 2007 74.49 74.61 73.85 74.43 1,900,217 +0.68(+0.92%)
Apr 19, 2007 74.43 74.43 73.32 73.75 953,929 -0.04(-0.05%)
Apr 18, 2007 74.68 74.68 73.55 73.79 1,372,355 -0.25(-0.33%)
Apr 17, 2007 73.28 74.31 72.93 74.04 2,131,640 +0.89(+1.22%)
Apr 16, 2007 73.04 73.25 72.86 73.14 1,944,628 +0.37(+0.51%)
Apr 13, 2007 73.43 73.43 72.58 72.77 1,191,547 +0.00(+0.00%)
Apr 12, 2007 72.37 72.77 71.92 72.77 1,268,128 +0.43(+0.59%)
Apr 11, 2007 73.19 73.24 72.30 72.34 1,304,181 -0.58(-0.79%)
Apr 10, 2007 73.16 73.30 72.79 72.92 734,539 -0.23(-0.32%)
Apr 09, 2007 73.13 73.48 72.95 73.16 775,384 +0.12(+0.16%)
Apr 05, 2007 72.77 73.22 72.72 73.04 816,494 +0.04(+0.05%)
Apr 04, 2007 72.98 73.00 72.35 73.00 1,155,795 +0.06(+0.08%)
Apr 03, 2007 72.13 73.10 72.12 72.94 1,075,931 +0.92(+1.27%)
Apr 02, 2007 71.72 72.13 71.31 72.02 1,228,134 +0.18(+0.25%)
Mar 30, 2007 72.11 72.49 71.05 71.84 1,812,464 -0.14(-0.19%)
Mar 29, 2007 71.71 72.12 71.49 71.98 1,429,963 +0.91(+1.28%)
Mar 28, 2007 71.69 71.71 71.04 71.07 1,474,234 -0.74(-1.03%)
Mar 27, 2007 72.31 72.35 71.58 71.80 1,540,257 -0.52(-0.72%)
Mar 26, 2007 72.47 72.61 71.61 72.32 1,732,507 -0.14(-0.20%)
Mar 23, 2007 72.70 73.26 72.46 72.46 1,981,131 -0.79(-1.08%)
Mar 22, 2007 72.83 73.61 72.83 73.25 1,519,668 -0.22(-0.30%)
Mar 21, 2007 71.99 73.62 71.61 73.47 2,423,116 +1.26(+1.75%)
Mar 20, 2007 71.72 72.61 71.58 72.21 1,137,938 +0.33(+0.46%)
Mar 19, 2007 70.96 72.17 70.81 71.88 1,244,941 +1.10(+1.56%)
Mar 16, 2007 70.89 71.28 70.39 70.77 3,048,850 -0.13(-0.18%)
Mar 15, 2007 70.20 71.16 70.18 70.90 2,318,371 +0.71(+1.01%)
Mar 14, 2007 69.87 70.43 68.86 70.19 3,253,386 +0.33(+0.47%)
Mar 13, 2007 71.58 71.62 69.81 69.86 3,665,379 -1.72(-2.40%)
Mar 12, 2007 71.98 72.16 71.24 71.58 2,350,898 -0.45(-0.63%)
Mar 09, 2007 72.98 72.98 71.95 72.04 2,462,389 -0.29(-0.41%)
Mar 08, 2007 71.83 72.63 71.53 72.33 1,925,554 +0.93(+1.31%)
Mar 07, 2007 71.52 71.96 71.25 71.40 2,727,281 -0.48(-0.67%)
Mar 06, 2007 70.85 71.91 70.59 71.88 2,613,661 +1.27(+1.80%)
Mar 05, 2007 70.60 71.22 70.22 70.61 3,072,000 -0.22(-0.31%)
Mar 02, 2007 70.80 71.31 70.35 70.83 2,769,323 +0.02(+0.03%)
Mar 01, 2007 70.49 71.07 68.96 70.80 2,760,910 -0.27(-0.38%)
Feb 28, 2007 70.52 71.28 70.52 71.07 3,463,949 +0.65(+0.93%)
Feb 27, 2007 71.98 72.17 69.56 70.42 3,693,185 -2.66(-3.64%)
Feb 26, 2007 72.91 73.62 72.62 73.08 3,724,761 +0.56(+0.78%)
Feb 23, 2007 72.83 73.18 72.32 72.52 2,062,590 -0.09(-0.12%)
Feb 22, 2007 72.70 73.28 72.46 72.61 1,588,419 -0.38(-0.53%)
Feb 21, 2007 72.52 73.35 72.52 72.99 1,361,445 -0.13(-0.17%)
Feb 20, 2007 72.70 73.37 72.22 73.12 1,303,571 +0.14(+0.20%)
Feb 16, 2007 72.76 73.13 72.55 72.98 1,333,240 -0.05(-0.07%)
Feb 15, 2007 72.72 73.19 72.58 73.03 1,596,003 +0.29(+0.39%)
Feb 14, 2007 72.91 73.40 72.72 72.74 2,091,792 -0.34(-0.46%)
Feb 13, 2007 72.32 73.11 72.08 73.08 1,585,813 +1.02(+1.42%)
Feb 12, 2007 71.78 72.43 71.64 72.06 1,338,701 +0.45(+0.63%)
Feb 09, 2007 72.09 72.84 71.39 71.61 2,107,160 -0.43(-0.59%)
Feb 08, 2007 72.09 72.23 71.24 72.04 2,043,166 -0.05(-0.06%)
Feb 07, 2007 72.32 72.67 72.06 72.08 1,645,628 -0.05(-0.07%)
Feb 06, 2007 72.24 72.82 72.06 72.13 2,247,655 -0.11(-0.16%)
Feb 05, 2007 71.91 72.48 71.65 72.25 1,697,250 +0.05(+0.06%)
Feb 02, 2007 72.66 72.91 72.16 72.20 1,811,535 -0.20(-0.27%)
Feb 01, 2007 71.40 72.49 71.28 72.40 2,217,853 +1.06(+1.49%)
Jan 31, 2007 70.80 71.43 70.48 71.34 2,352,894 +0.26(+0.36%)
Jan 30, 2007 70.46 71.40 70.36 71.08 2,830,657 +0.76(+1.08%)
Jan 29, 2007 70.19 70.84 69.96 70.32 2,250,449 +0.19(+0.27%)
Jan 26, 2007 69.34 70.87 69.04 70.13 2,314,444 +1.06(+1.53%)
Jan 25, 2007 70.20 70.20 68.83 69.07 1,687,804 -1.17(-1.67%)
Jan 24, 2007 69.71 70.30 69.53 70.25 1,596,402 +0.72(+1.04%)
Jan 23, 2007 69.13 69.53 68.87 69.53 1,576,445 +0.56(+0.81%)
Jan 22, 2007 69.56 69.89 68.87 68.97 2,312,182 -0.38(-0.55%)
Jan 19, 2007 69.13 69.52 68.78 69.35 1,320,867 +0.29(+0.42%)
Jan 18, 2007 69.97 70.01 68.85 69.06 1,612,633 -0.33(-0.48%)
Jan 17, 2007 69.76 70.08 69.06 69.39 2,242,467 -0.50(-0.72%)
Jan 16, 2007 69.14 69.93 69.01 69.89 2,638,407 +1.29(+1.88%)
Jan 12, 2007 68.05 69.04 68.05 68.60 2,106,096 +0.38(+0.55%)
Jan 11, 2007 68.26 68.66 67.99 68.23 3,126,548 -0.05(-0.07%)
Jan 10, 2007 68.22 68.62 67.87 68.27 2,212,931 -0.08(-0.11%)
Jan 09, 2007 69.22 69.72 68.25 68.35 2,918,466 -0.90(-1.30%)
Jan 08, 2007 68.77 69.40 68.50 69.25 1,801,291 +0.35(+0.50%)
Jan 05, 2007 70.09 70.09 68.81 68.90 2,145,876 -1.19(-1.69%)
Jan 04, 2007 70.56 70.56 69.70 70.09 1,359,582 -0.47(-0.67%)
Jan 03, 2007 70.01 70.92 70.01 70.56 3,328,510 +0.43(+0.61%)
Dec 29, 2006 70.20 70.38 69.91 70.13 1,037,082 -0.23(-0.32%)
Dec 28, 2006 69.99 70.47 69.96 70.36 920,136 +0.08(+0.11%)
Dec 27, 2006 70.28 70.41 70.09 70.28 1,283,747 +0.51(+0.73%)
Dec 26, 2006 69.07 70.02 69.07 69.77 954,196 +0.29(+0.41%)
Dec 22, 2006 69.45 69.74 68.84 69.49 1,306,099 +0.05(+0.06%)
Dec 21, 2006 69.52 69.90 69.08 69.44 1,966,266 +0.07(+0.10%)
Dec 20, 2006 69.13 69.38 68.68 69.38 1,572,986 +0.65(+0.94%)
Dec 19, 2006 68.86 68.92 68.14 68.73 1,660,795 -0.13(-0.19%)
Dec 18, 2006 69.07 69.12 68.55 68.86 2,224,639 -0.30(-0.43%)
Dec 15, 2006 68.39 69.43 68.22 69.16 4,849,077 +0.77(+1.13%)
Dec 14, 2006 67.52 68.55 67.26 68.38 2,747,903 +0.86(+1.28%)
Dec 13, 2006 67.27 67.72 67.17 67.52 2,119,134 +0.15(+0.22%)
Dec 12, 2006 66.44 68.02 66.44 67.37 3,448,383 +0.92(+1.39%)
Dec 11, 2006 66.14 66.90 65.81 66.44 2,982,062 +1.10(+1.68%)
Dec 08, 2006 65.03 65.45 64.72 65.35 1,645,628 +0.16(+0.24%)
Dec 07, 2006 65.38 65.74 65.15 65.19 1,915,842 +0.22(+0.34%)
Dec 06, 2006 65.05 65.59 64.84 64.97 1,763,506 -0.34(-0.52%)
Dec 05, 2006 63.84 65.37 63.41 65.31 3,062,021 +1.50(+2.34%)
Dec 04, 2006 63.93 64.22 63.63 63.81 2,376,176 +0.13(+0.20%)
Dec 01, 2006 63.72 64.70 62.97 63.69 2,240,205 -0.77(-1.20%)
Nov 30, 2006 64.41 64.75 64.01 64.46 2,131,374 +0.14(+0.22%)
Nov 29, 2006 63.84 64.48 63.84 64.32 2,148,271 +0.21(+0.33%)
Nov 28, 2006 64.26 64.37 63.67 64.11 2,463,188 -0.15(-0.23%)
Nov 27, 2006 65.15 65.15 63.97 64.26 2,035,715 -0.89(-1.36%)
Nov 24, 2006 65.35 65.48 65.14 65.14 464,990 -0.20(-0.31%)
Nov 22, 2006 65.82 65.85 65.23 65.35 1,903,868 -0.53(-0.81%)
Nov 21, 2006 66.50 66.51 65.65 65.88 1,722,794 -0.62(-0.93%)
Nov 20, 2006 66.29 66.53 66.23 66.50 1,522,695 +0.04(+0.06%)
Nov 17, 2006 66.14 66.49 65.90 66.46 2,244,595 +0.32(+0.48%)
Nov 16, 2006 65.29 66.38 65.28 66.14 2,198,429 +1.02(+1.57%)
Nov 15, 2006 65.13 65.24 64.67 65.12 1,930,477 -0.01(-0.01%)
Nov 14, 2006 64.90 65.32 64.46 65.13 1,788,917 +0.38(+0.59%)
Nov 13, 2006 64.41 64.90 64.41 64.75 2,620,979 +0.27(+0.42%)
Nov 10, 2006 64.53 64.87 64.17 64.47 2,340,787 -0.30(-0.46%)
Nov 09, 2006 65.73 65.89 64.64 64.78 2,041,569 -0.80(-1.22%)
Nov 08, 2006 65.24 65.95 65.07 65.57 1,394,174 +0.26(+0.40%)
Nov 07, 2006 64.94 65.77 64.87 65.31 2,995,100 +0.48(+0.74%)
Nov 06, 2006 65.04 65.28 64.79 64.83 2,551,263 -0.17(-0.27%)
Nov 03, 2006 65.58 65.99 64.74 65.00 1,361,312 -0.45(-0.69%)
Nov 02, 2006 65.28 65.58 64.72 65.45 1,830,827 +0.06(+0.09%)
Nov 01, 2006 66.13 66.27 65.29 65.39 1,913,048 -0.13(-0.20%)
Oct 31, 2006 66.50 66.52 65.33 65.52 3,581,162 -0.38(-0.58%)
Oct 30, 2006 64.75 66.37 64.75 65.90 3,709,283 +0.32(+0.49%)
Oct 27, 2006 67.83 67.84 64.66 65.58 7,777,256 -2.98(-4.34%)
Oct 26, 2006 67.63 68.74 67.53 68.56 2,739,255 +1.50(+2.23%)
Oct 25, 2006 67.08 67.43 66.66 67.06 1,708,425 +0.05(+0.08%)
Oct 24, 2006 66.97 67.11 66.80 67.01 1,871,804 -0.02(-0.02%)
Oct 23, 2006 66.61 67.42 66.59 67.02 1,548,107 -0.02(-0.03%)
Oct 20, 2006 67.47 67.50 67.03 67.05 2,688,432 -0.42(-0.62%)
Oct 19, 2006 68.44 68.44 67.33 67.47 1,293,326 -0.97(-1.42%)
Oct 18, 2006 67.98 68.62 67.92 68.44 1,897,748 +0.80(+1.18%)
Oct 17, 2006 67.80 67.99 67.14 67.64 1,466,417 -0.59(-0.86%)
Oct 16, 2006 67.71 68.23 67.59 68.23 1,125,956 +0.69(+1.02%)
Oct 13, 2006 67.38 68.28 67.38 67.53 1,649,487 +0.32(+0.48%)
Oct 12, 2006 67.10 67.42 66.71 67.21 1,450,186 +0.43(+0.64%)
Oct 11, 2006 66.61 67.11 66.48 66.78 1,353,995 +0.05(+0.07%)
Oct 10, 2006 67.25 67.42 66.74 66.74 2,268,410 -0.22(-0.33%)
Oct 09, 2006 67.20 67.20 66.47 66.95 1,182,101 -0.52(-0.77%)
Oct 06, 2006 67.56 67.76 66.93 67.47 1,658,800 -0.08(-0.11%)
Oct 05, 2006 67.46 67.65 66.78 67.55 1,669,177 +0.23(+0.35%)
Oct 04, 2006 65.83 67.33 65.68 67.32 2,725,685 +1.68(+2.55%)
Oct 03, 2006 64.56 65.96 64.53 65.64 1,969,193 +1.26(+1.95%)
Oct 02, 2006 65.20 65.26 64.21 64.38 1,898,147 -0.82(-1.26%)
Sep 29, 2006 64.98 65.77 64.72 65.20 1,463,889 -0.62(-0.95%)
Sep 28, 2006 66.13 66.43 65.52 65.83 1,148,973 +0.03(+0.05%)
Sep 27, 2006 66.11 66.53 65.61 65.80 1,885,375 -0.23(-0.34%)
Sep 26, 2006 65.69 66.19 65.44 66.02 1,892,825 +0.59(+0.90%)
Sep 25, 2006 64.29 65.93 64.21 65.44 2,476,093 +1.59(+2.50%)
Sep 22, 2006 64.26 64.26 63.78 63.84 1,254,743 -0.50(-0.77%)
Sep 21, 2006 65.24 65.25 64.26 64.34 1,013,134 -0.94(-1.44%)
Sep 20, 2006 64.52 65.31 64.48 65.28 1,721,464 +0.80(+1.25%)
Sep 19, 2006 64.72 64.83 64.09 64.47 1,180,371 -0.23(-0.36%)
Sep 18, 2006 65.22 65.42 64.67 64.71 1,064,223 -0.71(-1.09%)
Sep 15, 2006 64.76 65.47 64.65 65.42 2,171,554 +0.87(+1.35%)
Sep 14, 2006 65.24 65.28 64.52 64.55 1,728,515 -0.69(-1.06%)
Sep 13, 2006 64.60 65.38 64.60 65.24 1,308,227 +0.38(+0.59%)
Sep 12, 2006 63.78 65.01 63.78 64.86 1,878,057 +0.89(+1.40%)
Sep 11, 2006 63.02 64.23 62.99 63.96 3,444,658 +0.65(+1.03%)
Sep 08, 2006 63.11 63.44 62.42 63.31 1,931,674 +0.38(+0.61%)
Sep 07, 2006 63.79 63.79 62.93 62.93 1,844,663 -0.86(-1.35%)
Sep 06, 2006 64.68 64.73 63.43 63.79 3,103,664 -0.09(-0.14%)
Sep 05, 2006 63.75 64.37 63.70 63.88 1,451,383 -0.16(-0.25%)
Sep 01, 2006 64.64 64.64 63.96 64.04 938,363 -0.50(-0.77%)
Aug 31, 2006 64.19 64.64 64.16 64.53 1,208,577 +0.53(+0.82%)
Aug 30, 2006 64.20 64.25 63.69 64.01 978,942 -0.08(-0.13%)
Aug 29, 2006 63.89 64.24 63.52 64.09 1,370,226 +0.20(+0.31%)
Aug 28, 2006 62.72 64.05 62.66 63.90 1,517,906 +0.86(+1.36%)
Aug 25, 2006 62.72 63.30 62.58 63.04 952,466 +0.09(+0.14%)
Aug 24, 2006 62.72 63.05 62.61 62.95 939,295 +0.20(+0.31%)
Aug 23, 2006 62.26 62.81 62.04 62.75 1,134,737 +0.50(+0.81%)
Aug 22, 2006 63.00 63.04 62.05 62.25 1,029,233 -0.66(-1.05%)
Aug 21, 2006 63.32 63.50 62.55 62.91 1,263,524 -0.61(-0.96%)
Aug 18, 2006 63.56 63.66 63.16 63.52 1,138,595 +0.13(+0.20%)
Aug 17, 2006 62.46 63.47 62.23 63.39 2,606,344 +0.93(+1.49%)
Aug 16, 2006 62.84 62.93 62.32 62.46 2,963,968 +0.29(+0.46%)
Aug 15, 2006 61.95 62.30 61.60 62.17 1,007,812 +0.93(+1.52%)
Aug 14, 2006 60.93 61.62 60.80 61.24 1,558,484 +0.65(+1.08%)
Aug 11, 2006 60.27 60.81 60.27 60.59 1,206,581 +0.02(+0.04%)
Aug 10, 2006 59.87 60.73 59.79 60.57 1,823,908 +0.54(+0.90%)
Aug 09, 2006 61.29 61.45 60.00 60.02 2,213,995 -0.85(-1.40%)
Aug 08, 2006 61.73 61.87 60.69 60.87 2,273,067 -0.61(-0.99%)
Aug 07, 2006 61.75 61.87 61.30 61.48 1,428,367 -0.59(-0.96%)
Aug 04, 2006 62.50 62.84 61.54 62.08 1,992,609 +0.05(+0.08%)
Aug 03, 2006 62.15 62.39 61.87 62.02 3,751,858 -0.88(-1.40%)
Aug 02, 2006 63.40 63.40 62.54 62.90 3,664,980 -0.75(-1.18%)
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.