Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

82.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.33 13.38 13.25 13.33 1,317,961 +0.02(+0.16%)
Jul 28, 2006 13.06 13.35 13.06 13.31 2,401,581 +0.27(+2.05%)
Jul 27, 2006 13.32 13.38 12.96 13.04 1,906,522 -0.27(-2.01%)
Jul 26, 2006 13.30 13.48 13.28 13.31 3,113,083 +0.04(+0.29%)
Jul 25, 2006 13.80 13.80 13.14 13.27 5,475,804 +1.41(+11.85%)
Jul 24, 2006 11.70 11.87 11.72 11.86 820,546 +0.17(+1.42%)
Jul 21, 2006 11.67 11.74 11.61 11.70 1,263,085 -0.01(-0.11%)
Jul 20, 2006 12.03 12.05 11.68 11.71 868,356 -0.26(-2.16%)
Jul 19, 2006 11.68 12.04 11.68 11.97 818,426 +0.26(+2.25%)
Jul 18, 2006 11.72 11.76 11.59 11.71 867,179 +0.01(+0.07%)
Jul 17, 2006 11.64 11.78 11.61 11.70 515,549 +0.03(+0.25%)
Jul 14, 2006 11.61 11.71 11.49 11.67 1,037,929 +0.03(+0.22%)
Jul 13, 2006 11.88 11.92 11.63 11.64 1,875,198 -0.29(-2.42%)
Jul 12, 2006 12.11 12.22 11.91 11.93 953,849 -0.22(-1.78%)
Jul 11, 2006 12.11 12.18 12.01 12.15 622,239 +0.03(+0.25%)
Jul 10, 2006 12.23 12.31 12.09 12.12 528,503 -0.08(-0.63%)
Jul 07, 2006 12.27 12.30 12.14 12.19 411,215 -0.09(-0.76%)
Jul 06, 2006 12.17 12.30 12.17 12.29 582,201 +0.11(+0.94%)
Jul 05, 2006 12.43 12.43 12.08 12.17 1,596,579 -0.28(-2.28%)
Jul 03, 2006 12.40 12.53 12.35 12.46 459,732 +0.05(+0.41%)
Jun 30, 2006 12.58 12.58 12.31 12.41 1,423,238 -0.14(-1.15%)
Jun 29, 2006 12.32 12.55 12.23 12.55 798,643 +0.32(+2.60%)
Jun 28, 2006 12.22 12.28 12.06 12.23 735,524 +0.03(+0.21%)
Jun 27, 2006 12.28 12.32 12.11 12.21 656,390 -0.08(-0.62%)
Jun 26, 2006 12.30 12.40 12.16 12.28 707,262 -0.01(-0.10%)
Jun 23, 2006 11.96 12.34 11.96 12.30 1,081,265 +0.26(+2.19%)
Jun 22, 2006 12.19 12.23 11.95 12.03 1,019,559 -0.19(-1.53%)
Jun 21, 2006 12.12 12.26 12.10 12.22 1,086,682 +0.12(+1.02%)
Jun 20, 2006 12.14 12.23 12.09 12.10 963,035 -0.06(-0.45%)
Jun 19, 2006 12.30 12.40 12.11 12.15 1,220,927 -0.16(-1.31%)
Jun 16, 2006 12.59 12.60 12.30 12.31 964,683 -0.21(-1.69%)
Jun 15, 2006 12.35 12.55 12.30 12.53 984,467 +0.24(+1.94%)
Jun 14, 2006 12.44 12.47 12.24 12.29 1,218,808 -0.18(-1.43%)
Jun 13, 2006 12.43 12.67 12.41 12.47 1,311,366 -0.06(-0.51%)
Jun 12, 2006 12.79 12.79 12.53 12.53 1,093,512 -0.26(-2.03%)
Jun 09, 2006 12.78 12.86 12.72 12.79 1,077,026 -0.00(-0.03%)
Jun 08, 2006 12.91 12.91 12.66 12.79 1,683,721 -0.11(-0.85%)
Jun 07, 2006 13.09 13.26 12.86 12.90 1,102,226 -0.20(-1.56%)
Jun 06, 2006 13.06 13.15 12.83 13.11 1,071,844 +0.09(+0.69%)
Jun 05, 2006 13.23 13.35 12.99 13.02 986,822 -0.22(-1.70%)
Jun 02, 2006 13.12 13.31 13.04 13.24 1,492,480 +0.24(+1.86%)
Jun 01, 2006 12.92 13.08 12.89 13.00 1,496,484 +0.06(+0.49%)
May 31, 2006 13.00 13.16 12.82 12.94 5,848,865 -0.01(-0.07%)
May 30, 2006 12.96 13.11 12.88 12.95 1,660,405 -0.00(-0.03%)
May 26, 2006 13.01 13.04 12.88 12.95 1,158,986 +0.00(+0.00%)
May 25, 2006 13.12 13.20 12.87 12.95 1,191,488 -0.13(-1.01%)
May 24, 2006 12.78 13.12 12.78 13.08 1,564,549 +0.30(+2.36%)
May 23, 2006 12.86 12.96 12.75 12.78 659,216 -0.06(-0.43%)
May 22, 2006 12.73 12.89 12.72 12.84 873,067 +0.02(+0.13%)
May 19, 2006 12.79 13.00 12.72 12.82 588,560 +0.06(+0.47%)
May 18, 2006 12.85 12.95 12.74 12.76 916,402 -0.02(-0.13%)
May 17, 2006 12.97 13.06 12.75 12.78 1,074,670 -0.29(-2.21%)
May 16, 2006 13.14 13.18 13.04 13.06 1,095,160 -0.09(-0.71%)
May 15, 2006 13.31 13.32 13.12 13.16 1,005,192 -0.11(-0.80%)
May 12, 2006 13.27 13.42 13.22 13.26 1,015,791 -0.10(-0.73%)
May 11, 2006 13.37 13.71 13.33 13.36 1,618,718 +0.05(+0.35%)
May 10, 2006 13.10 13.32 13.08 13.32 1,022,385 +0.17(+1.29%)
May 09, 2006 13.12 13.19 13.08 13.15 670,756 -0.01(-0.06%)
May 08, 2006 13.09 13.20 13.09 13.15 700,667 +0.06(+0.45%)
May 05, 2006 12.97 13.18 12.95 13.09 1,255,077 +0.20(+1.55%)
May 04, 2006 13.01 13.05 12.89 12.89 768,732 -0.11(-0.85%)
May 03, 2006 13.09 13.16 12.98 13.01 1,095,631 -0.08(-0.58%)
May 02, 2006 13.10 13.18 13.06 13.08 980,463 -0.02(-0.13%)
May 01, 2006 13.54 13.54 13.03 13.10 1,183,009 -0.16(-1.22%)
Apr 28, 2006 12.93 13.46 12.93 13.26 1,193,607 +0.05(+0.39%)
Apr 27, 2006 13.11 13.37 13.08 13.21 1,235,765 +0.01(+0.06%)
Apr 26, 2006 13.48 13.57 13.15 13.20 2,537,240 -0.34(-2.54%)
Apr 25, 2006 14.68 14.68 13.49 13.54 3,799,619 -1.13(-7.70%)
Apr 24, 2006 14.92 14.93 14.62 14.67 1,183,715 -0.28(-1.90%)
Apr 21, 2006 14.97 14.97 14.80 14.96 721,393 +0.06(+0.43%)
Apr 20, 2006 14.82 14.93 14.71 14.89 610,934 +0.06(+0.43%)
Apr 19, 2006 14.78 14.84 14.69 14.83 984,467 +0.06(+0.40%)
Apr 18, 2006 14.50 14.79 14.50 14.77 1,036,987 +0.27(+1.84%)
Apr 17, 2006 14.28 14.51 14.28 14.50 802,175 +0.22(+1.55%)
Apr 13, 2006 14.11 14.34 14.01 14.28 720,215 +0.17(+1.23%)
Apr 12, 2006 13.96 14.17 13.93 14.11 668,636 +0.13(+0.94%)
Apr 11, 2006 14.35 14.38 13.93 13.98 962,328 -0.38(-2.63%)
Apr 10, 2006 14.25 14.40 14.05 14.36 1,397,566 -0.08(-0.56%)
Apr 07, 2006 14.51 14.57 14.36 14.44 719,037 -0.08(-0.53%)
Apr 06, 2006 14.30 14.58 14.29 14.51 1,148,388 +0.21(+1.48%)
Apr 05, 2006 14.23 14.32 14.22 14.30 683,239 +0.07(+0.51%)
Apr 04, 2006 14.15 14.25 14.10 14.23 509,897 +0.11(+0.81%)
Apr 03, 2006 14.12 14.20 14.05 14.11 1,957,629 +0.02(+0.12%)
Mar 31, 2006 13.91 14.11 13.88 14.10 1,093,276 +0.17(+1.22%)
Mar 30, 2006 14.03 14.05 13.89 13.93 611,170 -0.06(-0.39%)
Mar 29, 2006 13.77 14.08 13.77 13.98 1,025,211 +0.25(+1.82%)
Mar 28, 2006 13.60 13.81 13.47 13.73 810,419 +0.13(+0.97%)
Mar 27, 2006 13.54 13.65 13.52 13.60 540,279 +0.07(+0.53%)
Mar 24, 2006 13.47 13.54 13.42 13.53 764,492 +0.06(+0.44%)
Mar 23, 2006 13.65 13.76 13.39 13.47 1,133,079 -0.27(-1.98%)
Mar 22, 2006 13.59 13.77 13.58 13.74 677,351 +0.15(+1.09%)
Mar 21, 2006 13.61 13.66 13.54 13.59 886,020 -0.04(-0.28%)
Mar 20, 2006 13.71 13.71 13.58 13.63 1,507,789 +0.05(+0.37%)
Mar 17, 2006 13.62 13.64 13.52 13.58 1,586,452 -0.07(-0.50%)
Mar 16, 2006 13.74 13.75 13.63 13.65 794,168 -0.08(-0.59%)
Mar 15, 2006 13.77 13.80 13.67 13.73 982,112 -0.00(-0.03%)
Mar 14, 2006 13.73 13.76 13.52 13.73 1,714,810 -0.05(-0.37%)
Mar 13, 2006 13.86 13.97 13.77 13.78 971,749 -0.07(-0.52%)
Mar 10, 2006 13.80 13.93 13.73 13.85 751,068 +0.07(+0.52%)
Mar 09, 2006 13.90 13.97 13.77 13.78 763,550 -0.08(-0.61%)
Mar 08, 2006 13.69 13.91 13.62 13.87 900,151 +0.14(+1.05%)
Mar 07, 2006 13.65 13.74 13.55 13.72 1,178,534 -0.03(-0.22%)
Mar 06, 2006 13.75 13.89 13.67 13.75 707,968 -0.02(-0.15%)
Mar 03, 2006 13.50 13.85 13.50 13.77 1,230,113 +0.25(+1.82%)
Mar 02, 2006 13.59 13.63 13.40 13.53 752,481 -0.08(-0.62%)
Mar 01, 2006 13.29 13.67 13.26 13.61 1,097,280 +0.34(+2.53%)
Feb 28, 2006 13.37 13.39 13.16 13.28 448,662 -0.10(-0.73%)
Feb 27, 2006 13.25 13.42 13.20 13.37 506,129 +0.11(+0.80%)
Feb 24, 2006 13.08 13.30 13.05 13.27 864,588 +0.11(+0.81%)
Feb 23, 2006 13.23 13.29 13.09 13.16 1,671,003 -0.11(-0.86%)
Feb 22, 2006 13.12 13.35 13.10 13.28 652,386 +0.22(+1.66%)
Feb 21, 2006 13.33 13.37 13.04 13.06 613,290 -0.28(-2.07%)
Feb 17, 2006 13.16 13.44 13.09 13.34 1,466,573 +0.18(+1.39%)
Feb 16, 2006 13.02 13.15 12.95 13.15 845,275 +0.14(+1.04%)
Feb 15, 2006 12.61 13.10 12.61 13.02 1,589,514 +0.49(+3.93%)
Feb 14, 2006 12.44 12.58 12.39 12.53 696,192 +0.17(+1.41%)
Feb 13, 2006 12.49 12.55 12.28 12.35 1,225,873 -0.25(-1.95%)
Feb 10, 2006 12.33 12.84 12.31 12.60 2,351,416 +0.49(+4.07%)
Feb 09, 2006 12.14 12.36 12.06 12.11 1,148,152 +0.01(+0.11%)
Feb 08, 2006 12.05 12.12 11.99 12.09 530,387 +0.10(+0.81%)
Feb 07, 2006 12.05 12.14 11.91 11.99 670,521 -0.06(-0.46%)
Feb 06, 2006 11.97 12.14 11.94 12.05 685,594 +0.03(+0.21%)
Feb 03, 2006 11.95 12.09 11.83 12.02 654,741 +0.08(+0.64%)
Feb 02, 2006 12.24 12.24 11.93 11.95 1,524,275 -0.34(-2.73%)
Feb 01, 2006 12.17 12.36 12.14 12.28 1,410,991 +0.08(+0.70%)
Jan 31, 2006 12.17 12.27 12.06 12.20 782,863 -0.04(-0.35%)
Jan 30, 2006 12.47 12.48 12.24 12.24 812,774 -0.24(-1.91%)
Jan 27, 2006 12.38 12.51 12.33 12.48 1,042,875 +0.10(+0.82%)
Jan 26, 2006 12.08 12.42 12.08 12.38 1,385,790 +0.29(+2.39%)
Jan 25, 2006 12.03 12.20 11.89 12.09 2,738,137 +0.11(+0.89%)
Jan 24, 2006 12.25 12.28 11.92 11.98 3,336,825 -0.29(-2.39%)
Jan 23, 2006 12.52 12.52 12.25 12.28 1,391,207 -0.19(-1.50%)
Jan 20, 2006 12.74 12.74 12.46 12.46 1,406,751 -0.22(-1.71%)
Jan 19, 2006 12.53 12.76 12.53 12.68 1,969,170 +0.21(+1.67%)
Jan 18, 2006 12.57 12.72 12.39 12.47 1,912,881 -0.24(-1.90%)
Jan 17, 2006 12.81 12.84 12.63 12.71 1,499,310 -0.21(-1.61%)
Jan 13, 2006 13.01 13.09 12.86 12.92 1,133,785 -0.17(-1.33%)
Jan 12, 2006 13.31 13.42 12.95 13.09 1,980,474 -0.19(-1.41%)
Jan 11, 2006 13.26 13.34 13.13 13.28 777,446 +0.05(+0.35%)
Jan 10, 2006 13.14 13.26 12.98 13.23 788,986 +0.05(+0.39%)
Jan 09, 2006 12.98 13.20 12.98 13.18 1,306,185 +0.18(+1.37%)
Jan 06, 2006 13.33 13.35 12.75 13.01 2,257,680 -0.36(-2.70%)
Jan 05, 2006 13.27 13.40 13.18 13.37 1,325,262 +0.10(+0.77%)
Jan 04, 2006 13.14 13.26 13.10 13.26 1,646,274 +0.13(+0.97%)
Jan 03, 2006 13.07 13.16 12.95 13.14 1,931,487 +0.17(+1.31%)
Dec 30, 2005 12.95 12.98 12.74 12.97 1,059,362 -0.09(-0.68%)
Dec 29, 2005 13.16 13.23 13.03 13.06 817,249 -0.16(-1.19%)
Dec 28, 2005 13.35 13.36 13.16 13.21 1,084,798 -0.05(-0.38%)
Dec 27, 2005 13.20 13.54 13.15 13.26 1,642,270 +0.12(+0.94%)
Dec 23, 2005 12.99 13.20 12.98 13.14 905,097 +0.17(+1.31%)
Dec 22, 2005 13.03 13.04 12.87 12.97 701,138 +0.03(+0.20%)
Dec 21, 2005 12.88 13.05 12.86 12.95 644,378 +0.08(+0.63%)
Dec 20, 2005 12.87 12.95 12.82 12.87 543,576 -0.01(-0.07%)
Dec 19, 2005 12.91 12.97 12.78 12.87 1,075,377 +0.01(+0.07%)
Dec 16, 2005 12.71 12.87 12.70 12.87 1,002,602 +0.16(+1.27%)
Dec 15, 2005 12.81 12.82 12.63 12.70 964,683 -0.11(-0.86%)
Dec 14, 2005 12.48 12.87 12.48 12.81 917,815 +0.34(+2.69%)
Dec 13, 2005 12.49 12.57 12.44 12.48 1,473,168 -0.03(-0.27%)
Dec 12, 2005 12.61 12.61 12.49 12.51 1,567,139 -0.03(-0.24%)
Dec 09, 2005 12.38 12.66 12.24 12.54 1,224,931 +0.18(+1.48%)
Dec 08, 2005 12.55 12.57 12.27 12.36 1,445,612 -0.19(-1.52%)
Dec 07, 2005 12.61 12.65 12.47 12.55 587,854 -0.04(-0.34%)
Dec 06, 2005 12.82 12.91 12.56 12.59 1,228,935 -0.16(-1.23%)
Dec 05, 2005 12.66 12.91 12.66 12.75 1,629,316 +0.09(+0.74%)
Dec 02, 2005 12.53 12.69 12.01 12.66 1,541,703 +0.13(+1.02%)
Dec 01, 2005 12.46 12.65 12.45 12.53 1,934,077 +0.14(+1.13%)
Nov 30, 2005 12.25 12.57 12.20 12.39 2,013,918 +0.20(+1.64%)
Nov 29, 2005 12.35 12.44 12.12 12.19 1,465,631 +6.05(+98.62%)
Nov 28, 2005 6.193 6.193 6.123 6.138 822,901 -0.01(-0.14%)
Nov 25, 2005 6.151 6.157 6.125 6.146 348,096 +0.01(+0.17%)
Nov 23, 2005 6.115 6.171 6.098 6.135 949,139 +0.02(+0.33%)
Nov 22, 2005 6.008 6.133 6.008 6.115 1,071,138 +0.05(+0.79%)
Nov 21, 2005 6.032 6.067 5.937 6.067 1,178,534 +0.01(+0.23%)
Nov 18, 2005 6.029 6.074 6.001 6.054 915,695 +0.02(+0.41%)
Nov 17, 2005 5.963 6.043 5.957 6.029 970,807 +0.08(+1.39%)
Nov 16, 2005 5.986 5.986 5.876 5.946 1,122,481 -0.01(-0.21%)
Nov 15, 2005 6.061 6.076 5.924 5.959 1,463,040 -0.10(-1.68%)
Nov 14, 2005 5.887 6.065 5.887 6.061 3,389,110 +0.16(+2.79%)
Nov 11, 2005 5.926 5.927 5.873 5.897 820,546 -0.01(-0.11%)
Nov 10, 2005 5.843 5.906 5.801 5.903 760,724 +0.07(+1.22%)
Nov 09, 2005 5.863 5.897 5.817 5.832 829,967 -0.03(-0.44%)
Nov 08, 2005 5.710 5.872 5.694 5.857 1,250,132 +0.06(+1.08%)
Nov 07, 2005 5.711 5.828 5.727 5.795 1,321,258 +0.08(+1.47%)
Nov 04, 2005 5.719 5.722 5.589 5.711 2,449,863 -0.01(-0.17%)
Nov 03, 2005 5.453 5.851 5.453 5.720 3,187,036 -0.20(-3.30%)
Nov 02, 2005 5.827 5.932 5.825 5.916 3,419,728 +0.09(+1.53%)
Nov 01, 2005 5.766 5.849 5.712 5.827 1,988,718 +0.06(+1.03%)
Oct 31, 2005 5.636 5.875 5.636 5.767 4,376,404 +0.14(+2.41%)
Oct 28, 2005 5.679 5.701 5.595 5.631 2,675,489 -0.05(-0.82%)
Oct 27, 2005 5.758 5.784 5.646 5.678 1,750,844 -0.09(-1.56%)
Oct 26, 2005 5.659 5.829 5.659 5.768 1,932,193 +0.08(+1.46%)
Oct 25, 2005 5.755 5.768 5.643 5.685 1,942,556 -0.06(-0.96%)
Oct 24, 2005 5.652 5.741 5.623 5.741 1,683,957 +0.15(+2.76%)
Oct 21, 2005 5.552 5.640 5.552 5.587 1,836,102 +0.04(+0.63%)
Oct 20, 2005 5.469 5.562 5.469 5.552 2,539,360 +0.10(+1.81%)
Oct 19, 2005 5.313 5.475 5.312 5.453 2,215,757 +0.13(+2.35%)
Oct 18, 2005 5.201 5.353 5.062 5.328 3,041,485 +0.02(+0.44%)
Oct 17, 2005 5.452 5.465 5.288 5.304 3,926,093 -0.15(-2.71%)
Oct 14, 2005 5.367 5.480 5.388 5.452 2,460,697 +0.08(+1.58%)
Oct 13, 2005 5.350 5.368 5.286 5.367 1,562,429 -0.00(-0.08%)
Oct 12, 2005 5.387 5.430 5.341 5.371 1,462,569 -0.01(-0.20%)
Oct 11, 2005 5.369 5.413 5.363 5.382 1,181,360 +0.02(+0.42%)
Oct 10, 2005 5.334 5.398 5.334 5.359 761,195 +0.03(+0.48%)
Oct 07, 2005 5.366 5.372 5.310 5.334 738,585 -0.03(-0.59%)
Oct 06, 2005 5.356 5.373 5.329 5.366 987,293 +0.01(+0.18%)
Oct 05, 2005 5.361 5.414 5.334 5.356 883,194 -0.01(-0.18%)
Oct 04, 2005 5.282 5.376 5.278 5.366 990,119 +0.08(+1.51%)
Oct 03, 2005 5.272 5.294 5.220 5.286 1,199,731 +0.01(+0.22%)
Sep 30, 2005 5.283 5.276 5.207 5.275 911,927 -0.01(-0.16%)
Sep 29, 2005 5.220 5.283 5.180 5.283 593,506 +0.06(+1.16%)
Sep 28, 2005 5.229 5.265 5.175 5.223 710,323 -0.01(-0.12%)
Sep 27, 2005 5.298 5.306 5.192 5.229 1,901,105 -0.04(-0.83%)
Sep 26, 2005 5.348 5.372 5.244 5.272 1,146,975 -0.06(-1.21%)
Sep 23, 2005 5.337 5.389 5.286 5.337 2,098,940 +0.04(+0.74%)
Sep 22, 2005 5.247 5.329 5.247 5.298 1,642,505 +0.05(+0.95%)
Sep 21, 2005 5.164 5.265 5.150 5.248 1,919,004 +0.06(+1.25%)
Sep 20, 2005 5.212 5.264 5.161 5.183 1,720,698 -0.02(-0.35%)
Sep 19, 2005 5.174 5.208 5.127 5.201 1,295,351 +0.04(+0.80%)
Sep 16, 2005 5.192 5.212 5.129 5.160 2,836,113 -0.03(-0.61%)
Sep 15, 2005 5.176 5.198 5.145 5.192 1,027,331 +0.02(+0.33%)
Sep 14, 2005 5.256 5.263 5.166 5.175 1,095,631 -0.08(-1.61%)
Sep 13, 2005 5.301 5.301 5.248 5.260 1,003,779 -0.03(-0.62%)
Sep 12, 2005 5.197 5.300 5.191 5.293 1,689,138 +0.08(+1.63%)
Sep 09, 2005 5.125 5.264 5.105 5.208 2,046,184 +0.10(+1.93%)
Sep 08, 2005 5.113 5.140 5.083 5.109 1,001,895 +0.00(+0.04%)
Sep 07, 2005 5.117 5.171 5.088 5.107 2,466,349 -0.01(-0.21%)
Sep 06, 2005 5.148 5.230 5.104 5.117 2,665,127 +0.10(+2.03%)
Sep 02, 2005 5.010 5.019 4.966 5.016 990,119 +0.01(+0.23%)
Sep 01, 2005 5.069 5.083 4.989 5.004 1,931,722 -0.04(-0.70%)
Aug 31, 2005 4.936 5.039 4.936 5.039 1,530,870 +0.11(+2.15%)
Aug 30, 2005 4.936 4.967 4.902 4.933 1,685,841 -0.03(-0.60%)
Aug 29, 2005 4.822 4.978 4.824 4.962 2,430,550 +0.14(+2.91%)
Aug 26, 2005 4.862 4.862 4.750 4.822 1,287,344 -0.02(-0.44%)
Aug 25, 2005 4.763 4.847 4.750 4.844 1,754,612 +0.09(+1.94%)
Aug 24, 2005 4.745 4.778 4.734 4.751 1,644,390 +0.02(+0.36%)
Aug 23, 2005 4.750 4.750 4.708 4.734 1,145,090 +0.00(+0.00%)
Aug 22, 2005 4.702 4.734 4.698 4.734 707,968 +0.02(+0.50%)
Aug 19, 2005 4.658 4.712 4.639 4.711 1,806,897 +0.05(+1.14%)
Aug 18, 2005 4.652 4.660 4.607 4.658 397,084 +0.01(+0.16%)
Aug 17, 2005 4.681 4.681 4.633 4.650 1,107,407 -0.01(-0.25%)
Aug 16, 2005 4.617 4.666 4.611 4.662 1,110,705 +0.03(+0.60%)
Aug 15, 2005 4.609 4.649 4.592 4.634 521,908 +0.02(+0.48%)
Aug 12, 2005 4.591 4.613 4.544 4.612 1,044,759 +0.01(+0.12%)
Aug 11, 2005 4.567 4.614 4.550 4.607 1,082,913 +0.04(+0.88%)
Aug 10, 2005 4.554 4.574 4.539 4.567 2,114,955 +0.02(+0.51%)
Aug 09, 2005 4.543 4.554 4.523 4.543 1,371,659 +0.00(+0.00%)
Aug 08, 2005 4.564 4.574 4.525 4.543 1,060,775 -0.02(-0.47%)
Aug 05, 2005 4.607 4.607 4.554 4.564 857,758 -0.05(-1.04%)
Aug 04, 2005 4.660 4.662 4.605 4.612 636,841 -0.05(-1.12%)
Aug 03, 2005 4.640 4.684 4.640 4.664 1,215,746 +0.00(+0.07%)
Aug 02, 2005 4.602 4.683 4.592 4.661 1,354,702 +0.07(+1.55%)
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.