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

Chemical Financial (NQ: CHFC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 22.66 22.66 21.33 21.35 91,063 -1.02(-4.56%)
Apr 29, 2009 21.37 22.49 21.37 22.37 66,798 +1.27(+6.02%)
Apr 28, 2009 20.73 21.67 20.34 21.10 55,228 +0.24(+1.15%)
Apr 27, 2009 21.62 21.85 20.70 20.86 78,297 -1.33(-5.99%)
Apr 24, 2009 21.70 22.77 21.64 22.19 113,964 +0.69(+3.21%)
Apr 23, 2009 21.39 21.64 20.93 21.50 155,165 +0.20(+0.94%)
Apr 22, 2009 21.58 21.91 21.03 21.30 119,799 -0.61(-2.78%)
Apr 21, 2009 20.99 22.24 20.87 21.91 104,176 +0.89(+4.23%)
Apr 20, 2009 22.41 22.41 20.68 21.02 142,869 -2.04(-8.85%)
Apr 17, 2009 22.63 23.64 22.05 23.06 80,367 +0.51(+2.26%)
Apr 16, 2009 22.44 22.76 21.49 22.55 61,584 +0.42(+1.90%)
Apr 15, 2009 21.76 22.17 21.23 22.13 75,328 +0.34(+1.56%)
Apr 14, 2009 23.32 23.41 21.75 21.79 87,607 -2.06(-8.64%)
Apr 13, 2009 22.90 23.91 21.94 23.85 91,035 +0.56(+2.40%)
Apr 09, 2009 21.92 23.35 21.92 23.29 84,323 +1.97(+9.24%)
Apr 08, 2009 21.34 21.45 20.59 21.32 43,659 +0.22(+1.04%)
Apr 07, 2009 21.45 21.97 21.05 21.10 42,311 -0.76(-3.48%)
Apr 06, 2009 21.91 22.00 21.44 21.86 64,455 -0.45(-2.02%)
Apr 03, 2009 22.22 22.34 21.73 22.31 51,971 +0.10(+0.45%)
Apr 02, 2009 22.03 22.40 21.76 22.21 107,649 +0.81(+3.79%)
Apr 01, 2009 20.41 21.69 20.14 21.40 74,789 +0.59(+2.84%)
Mar 31, 2009 20.58 21.69 20.23 20.81 100,083 +0.62(+3.07%)
Mar 30, 2009 20.53 20.87 19.63 20.19 70,906 -2.15(-9.62%)
Mar 26, 2009 22.00 22.34 21.54 22.34 84,018 +0.77(+3.57%)
Mar 25, 2009 21.20 21.71 20.40 21.57 151,940 +0.63(+3.01%)
Mar 24, 2009 22.70 22.90 20.93 20.94 90,266 -2.11(-9.15%)
Mar 23, 2009 21.58 23.06 20.78 23.05 122,590 +2.66(+13.05%)
Mar 20, 2009 20.61 21.41 20.30 20.39 476,981 +0.55(+2.77%)
Mar 19, 2009 21.00 21.05 19.70 19.84 75,815 -0.75(-3.64%)
Mar 18, 2009 19.07 20.70 18.96 20.59 81,390 +1.48(+7.74%)
Mar 17, 2009 18.13 19.28 17.81 19.11 108,928 +0.92(+5.06%)
Mar 16, 2009 18.68 19.52 18.10 18.19 52,791 -0.23(-1.25%)
Mar 13, 2009 18.89 19.26 17.85 18.42 106,940 -0.38(-2.02%)
Mar 12, 2009 16.91 19.00 16.88 18.80 96,520 +1.74(+10.20%)
Mar 11, 2009 17.30 18.17 16.87 17.06 45,377 -0.17(-0.99%)
Mar 10, 2009 15.93 17.29 15.66 17.23 97,448 +1.69(+10.88%)
Mar 09, 2009 15.70 16.41 15.37 15.54 63,510 -0.32(-2.02%)
Mar 06, 2009 15.63 15.96 15.27 15.86 162,501 +0.36(+2.32%)
Mar 05, 2009 16.32 16.59 15.23 15.50 171,818 -1.32(-7.85%)
Mar 04, 2009 17.17 17.42 16.08 16.82 90,134 -1.16(-6.45%)
Mar 02, 2009 18.75 19.10 17.90 17.98 83,951 -1.14(-5.96%)
Feb 27, 2009 19.59 19.86 19.06 19.12 79,275 -0.86(-4.30%)
Feb 26, 2009 19.87 20.76 19.62 19.98 80,737 +0.25(+1.27%)
Feb 25, 2009 19.83 20.32 18.75 19.73 106,335 -0.18(-0.90%)
Feb 24, 2009 19.14 19.91 18.76 19.91 99,368 +1.02(+5.40%)
Feb 23, 2009 19.74 19.97 18.85 18.89 92,309 -0.72(-3.67%)
Feb 20, 2009 19.51 20.01 18.28 19.61 138,010 -0.31(-1.56%)
Feb 19, 2009 21.16 21.16 19.89 19.92 71,118 -1.01(-4.83%)
Feb 18, 2009 21.50 21.65 20.56 20.93 85,174 -0.54(-2.52%)
Feb 17, 2009 21.89 22.19 21.37 21.47 60,069 -0.89(-3.98%)
Feb 13, 2009 23.08 23.57 22.17 22.36 58,807 -0.77(-3.33%)
Feb 12, 2009 22.12 23.33 21.95 23.13 65,652 +0.15(+0.65%)
Feb 11, 2009 23.00 23.30 22.57 22.98 60,856 +0.15(+0.66%)
Feb 10, 2009 24.09 24.34 22.77 22.83 81,155 -1.51(-6.20%)
Feb 09, 2009 24.73 24.94 23.68 24.34 125,226 -0.43(-1.74%)
Feb 06, 2009 23.44 24.81 23.44 24.77 73,060 +1.23(+5.23%)
Feb 05, 2009 23.01 24.46 22.56 23.54 74,595 +0.34(+1.47%)
Feb 04, 2009 23.47 23.95 22.71 23.20 73,448 -0.27(-1.15%)
Feb 03, 2009 23.75 23.75 22.77 23.47 100,325 -0.13(-0.55%)
Feb 02, 2009 22.50 23.63 22.28 23.60 82,927 +0.80(+3.51%)
Jan 30, 2009 24.08 24.34 22.67 22.80 151,800 -0.90(-3.80%)
Jan 29, 2009 24.03 24.80 23.60 23.70 111,842 -1.45(-5.77%)
Jan 28, 2009 23.75 25.68 23.75 25.15 91,447 +1.77(+7.57%)
Jan 27, 2009 23.02 23.78 22.66 23.38 99,845 +0.38(+1.65%)
Jan 26, 2009 20.00 23.75 20.00 23.00 72,278 +0.56(+2.50%)
Jan 23, 2009 21.80 22.87 21.73 22.44 43,139 +0.14(+0.63%)
Jan 22, 2009 23.13 23.21 21.85 22.30 50,012 -1.32(-5.59%)
Jan 21, 2009 22.36 23.69 21.78 23.62 79,833 +1.54(+6.97%)
Jan 20, 2009 24.20 24.30 22.04 22.08 80,807 -2.57(-10.43%)
Jan 16, 2009 24.88 25.05 23.44 24.65 60,766 -0.04(-0.16%)
Jan 15, 2009 24.67 25.16 23.49 24.69 62,016 +0.08(+0.33%)
Jan 14, 2009 25.05 26.21 24.38 24.61 58,699 -1.12(-4.35%)
Jan 13, 2009 24.64 25.73 24.45 25.73 71,082 +0.93(+3.75%)
Jan 12, 2009 25.60 25.73 24.71 24.80 59,108 -0.61(-2.40%)
Jan 09, 2009 27.48 27.98 25.37 25.41 107,794 -2.15(-7.80%)
Jan 08, 2009 27.59 28.00 26.77 27.56 79,026 +0.04(+0.15%)
Jan 07, 2009 27.71 28.10 27.25 27.52 80,073 -0.64(-2.27%)
Jan 06, 2009 28.05 28.59 27.76 28.16 166,205 +0.38(+1.37%)
Jan 05, 2009 28.10 28.17 27.16 27.78 101,553 -0.38(-1.35%)
Jan 02, 2009 27.95 28.48 27.52 28.16 90,390 +0.28(+1.00%)
Dec 31, 2008 26.85 28.06 26.65 27.88 0 +1.15(+4.30%)
Dec 30, 2008 25.28 26.73 24.29 26.73 187,390 +1.80(+7.22%)
Dec 29, 2008 24.44 25.00 24.44 24.93 219,568 +0.68(+2.80%)
Dec 26, 2008 24.18 24.41 23.97 24.25 56,931 +0.36(+1.51%)
Dec 24, 2008 23.46 24.03 23.24 23.89 19,860 +0.14(+0.59%)
Dec 23, 2008 24.02 24.50 23.19 23.75 56,095 -0.08(-0.34%)
Dec 22, 2008 23.99 24.44 22.95 23.83 81,713 +0.03(+0.13%)
Dec 19, 2008 24.08 24.69 23.09 23.80 250,431 +0.63(+2.72%)
Dec 18, 2008 23.45 24.04 22.83 23.17 63,813 -0.23(-0.98%)
Dec 17, 2008 23.37 24.13 23.28 23.40 71,373 -0.40(-1.68%)
Dec 16, 2008 22.42 23.84 21.73 23.80 101,504 +1.93(+8.82%)
Dec 15, 2008 22.60 22.90 21.31 21.87 52,372 -0.65(-2.89%)
Dec 12, 2008 20.82 22.80 20.60 22.52 68,041 +1.04(+4.84%)
Dec 11, 2008 22.75 23.67 21.21 21.48 73,784 -1.63(-7.05%)
Dec 10, 2008 22.91 23.51 22.35 23.11 65,994 +0.48(+2.12%)
Dec 09, 2008 23.40 23.97 22.30 22.63 99,774 -1.12(-4.72%)
Dec 08, 2008 24.14 24.14 23.01 23.75 99,777 +0.36(+1.54%)
Dec 05, 2008 21.54 23.40 21.04 23.39 102,277 +1.37(+6.22%)
Dec 04, 2008 21.79 22.94 21.14 22.02 124,380 -0.15(-0.68%)
Dec 03, 2008 21.25 22.60 20.17 22.17 182,756 +0.72(+3.36%)
Dec 02, 2008 20.97 21.45 19.87 21.45 498,693 +1.06(+5.20%)
Dec 01, 2008 24.02 24.02 20.02 20.39 218,951 -4.34(-17.55%)
Nov 28, 2008 24.15 24.99 23.73 24.73 25,466 +0.09(+0.37%)
Nov 26, 2008 23.36 24.70 23.25 24.64 199,369 +0.61(+2.54%)
Nov 25, 2008 24.15 24.61 22.76 24.03 108,317 +0.43(+1.82%)
Nov 24, 2008 21.72 23.69 21.11 23.60 93,677 +1.88(+8.66%)
Nov 21, 2008 22.13 22.13 19.14 21.72 201,945 +0.47(+2.21%)
Nov 20, 2008 22.74 23.45 21.05 21.25 118,843 -1.49(-6.55%)
Nov 19, 2008 23.57 24.46 22.70 22.74 89,753 -1.18(-4.93%)
Nov 18, 2008 24.38 24.68 22.78 23.92 175,695 -0.25(-1.03%)
Nov 17, 2008 24.16 25.61 24.16 24.17 93,246 -0.24(-0.98%)
Nov 14, 2008 25.49 26.50 24.24 24.41 106,017 -1.55(-5.97%)
Nov 13, 2008 24.65 26.39 23.09 25.96 235,376 +1.29(+5.23%)
Nov 12, 2008 25.99 26.84 24.66 24.67 162,830 -1.60(-6.09%)
Nov 11, 2008 26.66 26.66 25.99 26.27 164,600 -0.05(-0.19%)
Nov 10, 2008 27.40 27.40 26.03 26.32 80,912 -0.69(-2.55%)
Nov 07, 2008 26.74 27.09 25.97 27.01 96,500 +0.49(+1.85%)
Nov 06, 2008 26.20 27.58 26.00 26.52 105,193 -0.02(-0.08%)
Nov 05, 2008 27.34 28.17 25.84 26.54 139,403 -1.41(-5.04%)
Nov 04, 2008 26.03 28.04 26.03 27.95 120,857 +1.07(+3.98%)
Nov 03, 2008 26.61 27.08 25.02 26.88 78,486 +0.61(+2.32%)
Oct 31, 2008 24.77 26.70 23.87 26.27 156,687 +1.17(+4.66%)
Oct 30, 2008 25.31 27.99 24.01 25.10 119,356 +0.74(+3.04%)
Oct 29, 2008 24.39 25.21 23.30 24.36 137,322 +0.04(+0.16%)
Oct 28, 2008 24.54 24.90 22.67 24.32 205,925 +1.14(+4.92%)
Oct 27, 2008 23.92 25.45 22.74 23.18 99,946 -0.46(-1.95%)
Oct 24, 2008 23.10 24.90 23.02 23.64 223,863 -1.23(-4.95%)
Oct 23, 2008 25.85 26.41 24.41 24.87 196,559 -0.73(-2.85%)
Oct 22, 2008 26.44 27.99 25.38 25.60 112,426 -1.10(-4.12%)
Oct 21, 2008 26.91 28.83 26.68 26.70 222,395 -1.34(-4.78%)
Oct 20, 2008 27.82 28.47 26.70 28.04 121,233 +0.51(+1.85%)
Oct 17, 2008 28.04 30.99 26.57 27.53 113,335 -1.35(-4.67%)
Oct 16, 2008 27.40 28.88 25.78 28.88 151,916 +2.01(+7.48%)
Oct 15, 2008 27.87 28.91 26.71 26.87 202,781 -2.01(-6.96%)
Oct 14, 2008 30.41 30.75 27.31 28.88 127,923 -0.35(-1.20%)
Oct 13, 2008 29.75 30.00 27.02 29.23 114,273 +1.23(+4.39%)
Oct 10, 2008 24.50 28.57 23.50 28.00 225,749 +2.59(+10.19%)
Oct 09, 2008 29.71 29.75 25.09 25.41 139,522 -4.11(-13.92%)
Oct 08, 2008 28.03 31.00 26.77 29.52 119,526 +0.11(+0.37%)
Oct 07, 2008 30.56 31.10 29.02 29.41 122,750 -1.64(-5.28%)
Oct 06, 2008 28.38 31.74 28.01 31.05 114,874 +2.20(+7.63%)
Oct 03, 2008 30.55 32.98 28.85 28.85 58,552 -1.65(-5.41%)
Oct 02, 2008 31.02 31.87 30.09 30.50 56,633 -0.70(-2.24%)
Oct 01, 2008 31.25 33.00 30.29 31.20 41,845 +0.06(+0.19%)
Sep 30, 2008 30.07 32.00 29.45 31.14 122,718 +0.14(+0.45%)
Sep 29, 2008 30.61 34.99 14.62 31.00 74,678 -1.48(-4.56%)
Sep 26, 2008 32.04 32.98 30.73 32.48 86,765 -0.13(-0.40%)
Sep 25, 2008 31.60 32.94 31.60 32.61 101,492 +0.13(+0.40%)
Sep 24, 2008 33.71 34.50 32.01 32.48 60,058 -1.58(-4.64%)
Sep 23, 2008 33.26 34.57 32.01 34.06 70,541 -0.05(-0.15%)
Sep 22, 2008 34.50 34.90 32.15 34.11 72,769 -0.89(-2.54%)
Sep 19, 2008 41.49 42.98 32.57 35.00 462,657 -0.16(-0.46%)
Sep 18, 2008 30.23 36.32 29.56 35.16 525,506 +5.74(+19.51%)
Sep 17, 2008 30.05 30.99 28.80 29.42 189,471 -1.74(-5.58%)
Sep 16, 2008 27.74 31.17 27.57 31.16 271,291 +2.56(+8.95%)
Sep 15, 2008 28.42 29.55 28.24 28.60 105,700 -0.69(-2.36%)
Sep 12, 2008 28.76 29.44 28.55 29.29 123,795 +0.33(+1.14%)
Sep 11, 2008 28.31 29.08 27.21 28.96 158,363 -0.13(-0.45%)
Sep 10, 2008 29.68 29.68 28.25 29.09 129,707 +0.15(+0.52%)
Sep 09, 2008 29.97 30.22 28.78 28.94 198,410 -1.25(-4.14%)
Sep 08, 2008 29.99 30.38 29.01 30.19 197,400 +1.61(+5.63%)
Sep 05, 2008 27.62 28.84 27.42 28.58 141,526 +0.63(+2.25%)
Sep 04, 2008 29.27 29.50 27.94 27.95 161,451 -1.68(-5.67%)
Sep 03, 2008 29.34 29.99 28.65 29.63 183,672 +0.27(+0.92%)
Sep 02, 2008 29.50 29.98 28.75 29.36 245,118 +0.53(+1.84%)
Aug 29, 2008 28.67 29.22 28.30 28.83 297,074 -0.11(-0.38%)
Aug 28, 2008 27.62 28.94 27.06 28.94 153,766 +1.55(+5.66%)
Aug 27, 2008 26.96 27.94 26.96 27.39 117,885 +0.35(+1.29%)
Aug 26, 2008 26.54 27.22 26.50 27.04 134,186 +0.46(+1.73%)
Aug 25, 2008 27.47 27.63 26.29 26.58 78,558 -1.13(-4.08%)
Aug 22, 2008 27.20 28.04 27.08 27.71 106,218 +0.76(+2.82%)
Aug 21, 2008 27.36 28.17 26.54 26.95 227,902 -0.38(-1.39%)
Aug 20, 2008 27.54 27.77 26.47 27.33 418,137 -0.12(-0.44%)
Aug 19, 2008 27.54 27.54 26.86 27.45 173,372 -0.35(-1.26%)
Aug 18, 2008 28.97 29.28 27.53 27.80 162,673 -1.16(-4.01%)
Aug 15, 2008 29.07 29.86 28.31 28.96 155,508 +0.23(+0.80%)
Aug 14, 2008 28.33 28.93 28.33 28.73 117,929 +0.05(+0.17%)
Aug 13, 2008 29.76 30.00 28.56 28.68 366,668 -1.36(-4.53%)
Aug 12, 2008 29.55 30.18 28.58 30.04 209,807 +0.26(+0.87%)
Aug 11, 2008 28.49 29.89 28.18 29.78 158,699 +1.30(+4.56%)
Aug 08, 2008 27.49 28.78 27.45 28.48 150,774 +0.86(+3.11%)
Aug 07, 2008 27.67 28.65 27.28 27.62 146,160 -0.55(-1.95%)
Aug 06, 2008 27.70 28.36 26.89 28.17 152,515 +0.34(+1.22%)
Aug 05, 2008 27.24 27.94 26.65 27.83 181,214 +1.01(+3.77%)
Aug 04, 2008 26.59 27.17 25.46 26.82 175,677 -0.13(-0.48%)
Aug 01, 2008 26.94 27.29 26.10 26.95 195,028 +0.38(+1.43%)
Jul 31, 2008 26.66 27.40 26.50 26.57 139,996 -0.58(-2.14%)
Jul 30, 2008 26.95 27.47 26.44 27.15 146,911 +0.40(+1.50%)
Jul 29, 2008 26.75 26.85 25.01 26.75 165,341 +1.61(+6.40%)
Jul 28, 2008 25.07 26.17 24.93 25.14 112,250 -0.45(-1.76%)
Jul 25, 2008 25.00 26.24 24.51 25.59 185,851 +0.81(+3.27%)
Jul 24, 2008 25.60 26.23 24.57 24.78 210,235 -1.05(-4.07%)
Jul 23, 2008 24.88 26.05 24.25 25.83 267,876 +0.85(+3.40%)
Jul 22, 2008 23.41 25.00 22.93 24.98 158,894 +1.50(+6.39%)
Jul 21, 2008 23.28 23.95 23.28 23.48 88,255 -0.02(-0.09%)
Jul 18, 2008 23.84 23.84 22.48 23.50 167,860 -0.37(-1.55%)
Jul 17, 2008 22.16 23.94 22.16 23.87 197,633 +1.89(+8.60%)
Jul 16, 2008 20.07 22.03 20.07 21.98 96,086 +1.91(+9.52%)
Jul 15, 2008 20.44 21.37 19.77 20.07 192,736 -0.71(-3.42%)
Jul 14, 2008 22.04 22.48 20.73 20.78 94,280 -1.03(-4.72%)
Jul 11, 2008 21.05 21.97 20.80 21.81 144,879 +0.53(+2.49%)
Jul 10, 2008 21.10 21.73 20.66 21.28 90,693 +0.15(+0.71%)
Jul 09, 2008 22.53 22.72 20.93 21.13 134,647 -1.44(-6.38%)
Jul 08, 2008 20.74 22.66 20.74 22.57 158,356 +1.82(+8.77%)
Jul 07, 2008 20.69 21.17 20.07 20.75 284,292 +0.22(+1.07%)
Jul 04, 2008 20.56 22.14 20.50 20.53 158,786 +0.00(+0.00%)
Jul 03, 2008 20.56 22.14 20.50 20.53 158,786 +0.00(+0.00%)
Jul 02, 2008 20.79 21.07 20.15 20.53 211,184 -0.35(-1.68%)
Jul 01, 2008 20.32 20.92 20.10 20.88 213,106 +0.48(+2.35%)
Jun 30, 2008 20.76 21.05 20.31 20.40 150,237 -0.43(-2.06%)
Jun 27, 2008 20.88 21.33 20.70 20.83 232,469 -0.15(-0.71%)
Jun 26, 2008 20.78 21.17 20.60 20.98 117,362 -0.10(-0.47%)
Jun 25, 2008 20.76 21.90 20.76 21.08 113,905 +0.34(+1.64%)
Jun 24, 2008 19.79 20.88 19.71 20.74 170,474 +0.76(+3.80%)
Jun 23, 2008 20.79 20.87 19.91 19.98 111,545 -0.60(-2.92%)
Jun 20, 2008 20.58 21.03 20.05 20.58 241,206 -0.07(-0.34%)
Jun 19, 2008 20.69 20.77 19.92 20.65 186,631 -0.04(-0.19%)
Jun 18, 2008 21.13 21.13 20.36 20.69 83,797 -0.50(-2.36%)
Jun 17, 2008 22.01 22.01 21.13 21.19 52,617 -0.77(-3.51%)
Jun 16, 2008 21.42 22.09 21.31 21.96 89,140 +0.49(+2.28%)
Jun 13, 2008 22.02 22.09 21.07 21.47 143,278 -0.30(-1.38%)
Jun 12, 2008 21.85 22.37 21.55 21.77 128,451 +0.14(+0.65%)
Jun 11, 2008 22.37 22.67 21.61 21.63 117,193 -0.84(-3.74%)
Jun 10, 2008 22.52 22.95 22.33 22.47 143,089 -0.15(-0.66%)
Jun 09, 2008 23.35 23.35 22.39 22.62 117,568 -0.68(-2.92%)
Jun 06, 2008 24.39 24.39 23.29 23.30 154,157 -1.30(-5.28%)
Jun 05, 2008 24.48 24.89 24.38 24.60 110,617 +0.15(+0.61%)
Jun 04, 2008 24.30 24.65 24.10 24.45 149,443 -0.04(-0.16%)
Jun 03, 2008 24.49 24.50 23.88 24.49 338,211 +0.07(+0.29%)
Jun 02, 2008 24.34 24.67 23.84 24.42 197,099 +0.02(+0.08%)
May 30, 2008 24.62 24.62 24.04 24.40 157,573 -0.19(-0.77%)
May 29, 2008 24.21 24.85 24.21 24.59 159,014 +0.33(+1.36%)
May 28, 2008 24.75 24.84 24.08 24.26 84,124 -0.34(-1.38%)
May 27, 2008 24.25 24.73 24.00 24.60 87,312 +0.64(+2.67%)
May 26, 2008 24.15 24.25 23.69 23.96 55,865 +0.00(+0.00%)
May 23, 2008 24.15 24.25 23.69 23.96 55,865 -0.35(-1.44%)
May 22, 2008 23.90 24.53 23.70 24.31 91,392 +0.47(+1.97%)
May 21, 2008 23.97 24.23 23.56 23.84 73,929 -0.07(-0.29%)
May 20, 2008 24.02 24.31 23.72 23.91 88,178 -0.27(-1.12%)
May 19, 2008 24.57 24.79 24.10 24.18 155,237 -0.45(-1.83%)
May 16, 2008 25.19 25.35 24.31 24.63 158,920 -0.36(-1.44%)
May 15, 2008 24.57 25.03 24.28 24.99 136,619 +0.24(+0.97%)
May 14, 2008 24.84 25.13 24.75 24.75 156,981 +0.01(+0.04%)
May 13, 2008 24.71 24.96 24.45 24.74 218,972 +0.08(+0.32%)
May 12, 2008 23.54 24.76 23.30 24.66 153,362 +1.20(+5.12%)
May 09, 2008 23.30 23.69 23.14 23.46 169,016 -0.18(-0.76%)
May 08, 2008 24.02 24.07 23.31 23.64 171,020 -0.38(-1.58%)
May 07, 2008 24.68 24.95 23.93 24.02 120,325 -0.59(-2.40%)
May 06, 2008 24.28 24.73 23.89 24.61 106,461 +0.16(+0.65%)
May 05, 2008 24.76 24.76 23.84 24.45 142,386 -0.36(-1.45%)
May 02, 2008 25.37 25.46 24.66 24.81 111,644 -0.23(-0.92%)
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.