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

Hartford Finl Services Gp (NY: HIG )

96.76 -0.31 (-0.32%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 30, 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 (%)
Dec 31, 2009 17.80 17.48 17.48 17.48 3,976,570 -0.33(-1.86%)
Dec 30, 2009 17.87 17.91 17.67 17.81 4,134,948 -0.20(-1.09%)
Dec 29, 2009 17.87 18.08 17.79 18.01 5,363,196 +0.20(+1.10%)
Dec 28, 2009 17.93 18.10 17.76 17.81 4,312,401 +0.02(+0.08%)
Dec 24, 2009 17.63 17.82 17.58 17.80 2,455,184 +0.26(+1.46%)
Dec 23, 2009 17.72 17.75 17.43 17.54 5,438,069 -0.08(-0.43%)
Dec 22, 2009 17.42 17.71 17.20 17.62 10,896,149 +0.21(+1.21%)
Dec 21, 2009 17.85 17.99 17.40 17.41 8,644,781 -0.25(-1.40%)
Dec 18, 2009 17.65 17.70 17.30 17.66 10,585,531 +0.16(+0.90%)
Dec 17, 2009 17.99 17.99 17.47 17.50 10,901,352 -0.81(-4.43%)
Dec 16, 2009 18.02 18.45 17.94 18.31 7,580,436 +0.55(+3.09%)
Dec 15, 2009 18.14 18.14 17.72 17.76 6,755,791 -0.46(-2.52%)
Dec 14, 2009 18.23 18.38 18.11 18.22 7,676,095 +0.09(+0.50%)
Dec 11, 2009 18.22 18.26 17.70 18.13 7,460,789 +0.07(+0.37%)
Dec 10, 2009 17.93 18.25 17.87 18.06 6,702,444 +0.20(+1.14%)
Dec 09, 2009 17.93 17.97 17.52 17.86 5,476,998 -0.03(-0.17%)
Dec 08, 2009 17.82 18.00 17.70 17.89 6,882,298 -0.09(-0.50%)
Dec 07, 2009 18.47 18.68 17.91 17.98 8,842,777 -0.56(-3.04%)
Dec 04, 2009 18.69 18.79 18.11 18.54 10,636,989 +0.33(+1.82%)
Dec 03, 2009 19.20 19.51 18.15 18.21 15,790,994 -0.80(-4.19%)
Dec 02, 2009 18.67 19.20 18.35 19.01 12,015,956 +0.61(+3.31%)
Dec 01, 2009 18.63 18.81 18.30 18.40 10,942,317 +0.02(+0.08%)
Nov 30, 2009 17.98 18.41 17.89 18.38 12,917,307 +0.56(+3.12%)
Nov 27, 2009 17.96 18.27 17.76 17.83 8,363,880 -1.04(-5.50%)
Nov 25, 2009 19.19 19.19 18.73 18.87 5,438,572 -0.02(-0.12%)
Nov 24, 2009 18.99 19.08 18.61 18.89 7,096,066 -0.16(-0.83%)
Nov 23, 2009 19.17 19.45 18.93 19.05 8,439,145 +0.26(+1.36%)
Nov 20, 2009 18.90 19.04 18.60 18.79 7,469,605 -0.24(-1.26%)
Nov 19, 2009 19.29 19.47 18.81 19.03 8,084,002 -0.49(-2.50%)
Nov 18, 2009 19.10 19.88 19.00 19.52 10,555,116 +0.45(+2.37%)
Nov 17, 2009 18.86 19.23 18.66 19.07 8,180,900 +0.05(+0.28%)
Nov 16, 2009 18.88 19.32 18.84 19.02 9,514,908 +0.47(+2.51%)
Nov 13, 2009 18.63 18.81 18.29 18.55 10,542,115 -0.10(-0.52%)
Nov 12, 2009 19.10 19.29 18.50 18.65 9,077,658 -0.65(-3.39%)
Nov 11, 2009 19.03 19.54 19.01 19.30 9,488,678 +0.51(+2.72%)
Nov 10, 2009 18.87 19.00 18.61 18.79 7,172,126 +0.36(+1.96%)
Nov 09, 2009 18.54 19.13 18.26 18.43 10,922,022 +0.32(+1.78%)
Nov 06, 2009 17.62 18.28 17.60 18.11 11,051,825 +0.33(+1.86%)
Nov 05, 2009 18.51 18.64 17.65 17.78 18,340,266 -0.59(-3.23%)
Nov 04, 2009 20.61 20.61 18.14 18.37 36,178,460 -1.04(-5.34%)
Nov 03, 2009 18.38 19.57 18.07 19.41 16,915,920 +0.76(+4.07%)
Nov 02, 2009 18.72 19.31 18.14 18.65 13,300,565 +0.22(+1.18%)
Oct 30, 2009 19.22 19.26 18.11 18.43 17,617,520 -0.86(-4.48%)
Oct 29, 2009 18.24 19.42 18.17 19.29 17,316,050 +1.80(+10.31%)
Oct 28, 2009 17.99 18.10 17.41 17.49 15,282,094 -0.62(-3.40%)
Oct 27, 2009 18.36 18.86 18.04 18.11 12,972,711 -0.17(-0.95%)
Oct 26, 2009 19.62 19.86 18.13 18.28 14,934,563 -1.19(-6.10%)
Oct 23, 2009 19.58 19.69 19.36 19.47 9,915,432 -0.75(-3.72%)
Oct 22, 2009 20.03 20.27 19.21 20.22 15,349,900 +0.72(+3.70%)
Oct 21, 2009 20.05 20.59 19.44 19.50 13,128,675 -0.50(-2.48%)
Oct 20, 2009 19.90 20.16 19.90 19.99 10,570,588 -0.68(-3.31%)
Oct 19, 2009 20.94 21.10 20.52 20.68 12,819,362 +0.05(+0.22%)
Oct 16, 2009 20.68 20.92 20.35 20.63 12,846,023 -0.59(-2.76%)
Oct 15, 2009 20.87 21.42 20.77 21.22 12,001,349 -0.17(-0.77%)
Oct 14, 2009 20.93 21.46 20.34 21.38 18,616,842 +1.39(+6.95%)
Oct 13, 2009 21.33 21.49 19.77 19.99 25,280,108 -1.45(-6.76%)
Oct 12, 2009 22.02 22.24 21.33 21.44 11,289,221 -0.50(-2.26%)
Oct 09, 2009 21.74 22.14 21.54 21.94 9,150,967 -0.01(-0.03%)
Oct 08, 2009 21.92 22.17 21.58 21.95 14,740,361 +0.44(+2.03%)
Oct 07, 2009 20.96 21.57 20.91 21.51 12,584,890 +0.23(+1.06%)
Oct 06, 2009 20.58 21.68 20.49 21.29 29,370,508 +1.56(+7.89%)
Oct 05, 2009 19.28 19.75 18.97 19.73 12,452,069 +0.86(+4.54%)
Oct 02, 2009 17.90 19.17 17.33 18.87 26,313,436 +0.09(+0.48%)
Oct 01, 2009 19.90 20.19 18.67 18.78 23,413,578 -1.13(-5.70%)
Sep 30, 2009 20.90 21.44 19.81 19.92 22,245,712 -0.71(-3.43%)
Sep 29, 2009 21.61 21.80 20.46 20.62 17,620,362 -0.70(-3.28%)
Sep 28, 2009 19.50 21.59 19.39 21.32 24,843,350 +1.90(+9.79%)
Sep 25, 2009 19.46 19.88 19.02 19.42 9,698,137 -0.24(-1.22%)
Sep 24, 2009 20.25 20.53 19.18 19.66 16,327,294 -0.52(-2.57%)
Sep 23, 2009 20.51 20.97 20.13 20.18 13,081,602 -0.34(-1.65%)
Sep 22, 2009 20.66 21.03 20.38 20.52 14,431,971 +0.40(+1.98%)
Sep 21, 2009 20.07 20.39 19.55 20.12 11,569,243 -0.33(-1.62%)
Sep 18, 2009 20.63 20.87 19.99 20.45 16,833,006 -0.10(-0.48%)
Sep 17, 2009 20.96 21.56 20.17 20.55 20,774,304 +0.91(+4.66%)
Sep 16, 2009 19.53 21.20 19.26 19.63 30,964,224 +0.51(+2.69%)
Sep 15, 2009 19.81 19.82 19.02 19.12 15,140,485 -0.23(-1.20%)
Sep 14, 2009 18.35 19.41 18.08 19.35 15,364,194 +0.85(+4.59%)
Sep 11, 2009 18.46 18.91 18.10 18.51 21,494,588 +0.84(+4.77%)
Sep 10, 2009 17.30 18.86 16.89 17.66 33,155,912 +0.37(+2.13%)
Sep 09, 2009 16.70 17.61 16.54 17.30 12,345,318 +0.44(+2.59%)
Sep 08, 2009 17.16 17.26 16.68 16.86 10,043,348 +0.17(+0.99%)
Sep 04, 2009 16.61 16.69 16.06 16.69 10,096,876 +0.32(+1.93%)
Sep 03, 2009 16.26 16.38 15.71 16.38 12,912,975 +0.67(+4.26%)
Sep 02, 2009 15.53 16.31 15.27 15.71 25,712,500 -0.06(-0.38%)
Sep 01, 2009 17.66 17.81 15.67 15.77 37,541,120 -2.06(-11.55%)
Aug 31, 2009 17.54 17.93 17.39 17.83 15,055,383 -0.33(-1.82%)
Aug 28, 2009 18.19 18.37 17.55 18.16 25,133,516 +0.39(+2.20%)
Aug 27, 2009 16.99 18.03 16.84 17.77 31,370,890 +0.51(+2.96%)
Aug 26, 2009 17.36 17.44 16.57 17.26 43,695,024 +0.26(+1.50%)
Aug 25, 2009 16.21 17.08 16.21 17.00 25,949,266 +1.18(+7.46%)
Aug 24, 2009 15.99 16.80 15.71 15.82 25,938,718 +0.37(+2.38%)
Aug 21, 2009 15.33 15.92 15.18 15.45 20,176,732 +0.54(+3.63%)
Aug 20, 2009 14.51 15.24 14.48 14.91 22,833,910 +0.54(+3.77%)
Aug 19, 2009 14.00 14.54 14.00 14.37 13,905,411 -0.14(-0.98%)
Aug 18, 2009 14.18 14.57 13.72 14.51 13,626,347 +0.92(+6.75%)
Aug 17, 2009 13.82 14.08 13.35 13.60 19,753,478 -1.04(-7.10%)
Aug 14, 2009 14.75 14.80 14.35 14.63 14,517,766 -0.14(-0.92%)
Aug 13, 2009 15.18 15.18 14.45 14.77 28,047,092 +0.11(+0.77%)
Aug 12, 2009 13.62 15.18 13.58 14.66 41,865,832 +0.98(+7.14%)
Aug 11, 2009 13.84 13.96 13.19 13.68 24,092,582 -0.30(-2.15%)
Aug 10, 2009 14.49 14.86 13.72 13.98 24,667,956 -0.41(-2.82%)
Aug 07, 2009 14.06 14.69 13.66 14.39 35,455,204 +1.01(+7.53%)
Aug 06, 2009 12.93 14.15 12.93 13.38 49,636,800 +0.98(+7.88%)
Aug 05, 2009 12.41 12.53 12.04 12.40 33,823,656 +0.22(+1.84%)
Aug 04, 2009 12.03 12.44 11.94 12.18 28,101,038 -0.05(-0.42%)
Aug 03, 2009 12.83 12.87 12.15 12.23 26,823,014 -0.17(-1.33%)
Jul 31, 2009 12.70 12.70 12.13 12.39 27,019,398 -0.38(-2.94%)
Jul 30, 2009 11.95 13.04 11.72 12.77 49,836,180 +1.53(+13.57%)
Jul 29, 2009 11.03 11.63 10.91 11.24 25,434,564 +0.15(+1.35%)
Jul 28, 2009 11.54 11.79 11.01 11.09 24,215,298 -0.89(-7.46%)
Jul 27, 2009 11.79 12.03 11.29 11.99 22,448,724 +0.70(+6.19%)
Jul 24, 2009 10.64 11.45 10.58 11.29 29,465,308 +0.48(+4.45%)
Jul 23, 2009 9.320 10.90 9.290 10.81 39,369,364 +1.56(+16.91%)
Jul 22, 2009 8.907 9.305 8.854 9.245 11,301,440 +0.16(+1.74%)
Jul 21, 2009 9.110 9.245 8.974 9.087 11,743,775 +0.07(+0.75%)
Jul 20, 2009 9.035 9.147 8.854 9.020 9,950,673 +0.11(+1.18%)
Jul 17, 2009 9.080 9.155 8.794 8.914 10,463,028 -0.14(-1.50%)
Jul 16, 2009 8.862 9.162 8.719 9.050 11,410,438 +0.11(+1.26%)
Jul 15, 2009 8.681 9.080 8.644 8.937 15,057,324 +0.53(+6.35%)
Jul 14, 2009 8.614 8.621 8.305 8.403 10,262,529 -0.10(-1.15%)
Jul 13, 2009 8.321 8.501 8.230 8.501 15,067,100 +0.59(+7.51%)
Jul 10, 2009 8.005 8.118 7.704 7.907 10,156,764 -0.18(-2.23%)
Jul 09, 2009 7.794 8.260 7.757 8.088 17,896,416 +0.44(+5.70%)
Jul 08, 2009 8.057 8.080 7.516 7.652 29,452,922 -0.46(-5.65%)
Jul 07, 2009 8.396 8.606 8.095 8.110 13,192,894 -0.29(-3.49%)
Jul 06, 2009 8.388 8.554 8.230 8.403 13,157,991 -0.01(-0.09%)
Jul 02, 2009 8.764 8.809 8.388 8.411 13,502,655 -0.59(-6.52%)
Jul 01, 2009 8.982 9.177 8.937 8.997 10,708,768 +0.08(+0.84%)
Jun 30, 2009 9.147 9.305 8.798 8.922 13,348,709 -0.17(-1.90%)
Jun 29, 2009 9.162 9.238 8.787 9.095 14,591,370 +0.17(+1.94%)
Jun 26, 2009 8.952 9.245 8.794 8.922 19,998,250 -0.17(-1.90%)
Jun 25, 2009 8.764 9.200 8.756 9.095 21,239,706 +0.37(+4.22%)
Jun 24, 2009 8.741 9.207 8.606 8.726 23,001,966 +0.27(+3.20%)
Jun 23, 2009 8.486 8.636 8.012 8.456 24,060,512 +0.20(+2.46%)
Jun 22, 2009 9.095 9.095 8.223 8.253 27,160,042 -1.03(-11.09%)
Jun 19, 2009 9.320 9.523 9.162 9.283 24,130,546 +0.28(+3.09%)
Jun 18, 2009 8.508 9.132 8.426 9.005 18,973,170 +0.59(+6.96%)
Jun 17, 2009 8.974 8.974 8.313 8.418 22,383,678 -0.56(-6.20%)
Jun 16, 2009 8.862 9.403 8.711 8.974 28,824,906 -0.38(-4.06%)
Jun 15, 2009 9.455 9.516 8.554 9.354 34,662,588 -0.38(-3.90%)
Jun 12, 2009 10.15 10.22 9.621 9.734 27,145,640 -0.85(-8.03%)
Jun 11, 2009 10.39 10.84 10.32 10.58 17,953,920 +0.28(+2.70%)
Jun 10, 2009 10.91 11.01 10.24 10.30 17,414,254 -0.43(-3.99%)
Jun 09, 2009 10.90 11.01 10.61 10.73 16,815,226 -0.38(-3.45%)
Jun 08, 2009 11.08 11.26 11.02 11.12 12,010,423 -0.08(-0.74%)
Jun 05, 2009 11.46 11.61 11.00 11.20 14,061,307 -0.02(-0.20%)
Jun 04, 2009 11.19 11.45 10.99 11.22 17,163,674 +0.04(+0.34%)
Jun 03, 2009 11.54 11.65 11.09 11.18 13,177,584 -0.62(-5.28%)
Jun 02, 2009 11.49 11.99 11.33 11.81 20,319,374 +0.40(+3.49%)
Jun 01, 2009 11.03 11.65 10.91 11.41 23,165,508 +0.63(+5.86%)
May 29, 2009 10.87 10.97 10.42 10.78 28,339,876 +0.02(+0.14%)
May 28, 2009 11.21 11.39 10.34 10.76 30,617,384 -0.30(-2.72%)
May 27, 2009 11.36 14.18 10.99 11.06 21,849,048 -0.05(-0.47%)
May 26, 2009 11.16 11.35 10.68 11.12 26,005,726 -0.17(-1.53%)
May 22, 2009 11.77 11.84 11.27 11.29 15,800,590 -0.30(-2.59%)
May 21, 2009 11.48 11.84 11.18 11.59 21,242,114 -0.21(-1.78%)
May 20, 2009 12.51 12.82 11.73 11.80 28,333,380 -0.29(-2.42%)
May 19, 2009 12.29 12.63 11.75 12.09 33,451,126 -0.24(-1.95%)
May 18, 2009 11.51 12.40 11.27 12.33 36,914,548 +1.36(+12.40%)
May 15, 2009 12.63 12.68 10.52 10.97 91,116,528 -0.11(-1.02%)
May 14, 2009 9.192 11.55 9.155 11.09 49,396,580 +1.65(+17.44%)
May 13, 2009 10.23 10.46 9.358 9.440 32,480,044 -1.47(-13.44%)
May 12, 2009 12.44 12.48 10.60 10.91 40,665,160 -1.13(-9.37%)
May 11, 2009 12.81 13.00 11.92 12.03 36,206,008 -1.62(-11.84%)
May 08, 2009 12.39 13.65 12.29 13.65 38,574,924 +1.93(+16.45%)
May 07, 2009 12.65 12.94 11.45 11.72 57,200,132 +0.39(+3.48%)
May 06, 2009 10.13 11.58 9.891 11.33 54,806,648 +1.72(+17.92%)
May 05, 2009 9.162 10.52 9.162 9.606 39,333,444 +0.15(+1.59%)
May 04, 2009 8.260 9.516 8.155 9.455 39,926,976 +1.52(+19.13%)
May 01, 2009 7.727 8.824 7.388 7.937 60,090,484 -0.68(-7.93%)
Apr 30, 2009 8.396 9.215 8.298 8.621 46,092,276 +0.44(+5.42%)
Apr 29, 2009 7.426 8.268 7.411 8.178 30,432,502 +0.85(+11.59%)
Apr 28, 2009 7.080 7.591 7.065 7.328 17,001,534 +0.12(+1.67%)
Apr 27, 2009 6.832 7.494 6.832 7.208 17,411,556 +0.00(+0.00%)
Apr 24, 2009 7.449 7.516 7.140 7.208 25,807,548 -0.18(-2.44%)
Apr 23, 2009 7.704 7.704 7.020 7.388 25,235,924 +0.11(+1.55%)
Apr 22, 2009 7.328 7.712 7.058 7.276 30,700,896 -0.35(-4.54%)
Apr 21, 2009 6.509 7.742 6.434 7.622 31,066,444 +0.77(+11.31%)
Apr 20, 2009 7.960 8.260 6.840 6.847 26,289,168 -1.56(-18.52%)
Apr 17, 2009 8.148 8.516 7.824 8.403 26,001,250 +0.22(+2.66%)
Apr 16, 2009 8.403 8.418 7.847 8.185 22,923,496 +0.05(+0.55%)
Apr 15, 2009 7.471 8.140 7.216 8.140 24,719,452 +0.56(+7.44%)
Apr 14, 2009 8.809 8.869 7.569 7.576 33,037,144 -1.11(-12.80%)
Apr 13, 2009 7.764 8.929 7.629 8.689 29,637,518 +0.57(+7.04%)
Apr 09, 2009 7.779 8.125 7.456 8.118 38,833,684 +0.91(+12.62%)
Apr 08, 2009 8.050 8.569 6.975 7.208 89,980,104 +0.86(+13.49%)
Apr 07, 2009 6.840 7.020 6.321 6.351 33,938,064 -0.72(-10.20%)
Apr 06, 2009 6.261 7.155 6.126 7.073 33,466,772 +0.50(+7.67%)
Apr 03, 2009 5.780 6.577 5.645 6.569 25,870,598 +0.61(+10.21%)
Apr 02, 2009 6.389 6.441 5.908 5.960 36,809,752 +0.20(+3.39%)
Apr 01, 2009 5.562 5.990 5.382 5.765 37,129,388 -0.14(-2.29%)
Mar 31, 2009 5.299 6.201 4.901 5.900 62,488,180 +0.11(+1.82%)
Mar 30, 2009 6.524 6.637 5.750 5.795 31,026,334 -1.35(-18.84%)
Mar 26, 2009 7.216 7.276 6.772 7.140 27,928,000 +0.17(+2.37%)
Mar 25, 2009 7.125 7.546 6.231 6.975 38,455,920 +0.17(+2.54%)
Mar 24, 2009 6.614 7.328 6.389 6.802 39,527,896 -0.19(-2.69%)
Mar 23, 2009 6.456 6.990 6.426 6.990 38,747,372 +1.26(+22.05%)
Mar 20, 2009 5.945 6.088 5.464 5.727 29,762,618 -0.57(-9.07%)
Mar 19, 2009 7.103 7.268 5.990 6.299 49,770,140 -0.34(-5.10%)
Mar 18, 2009 5.186 6.862 5.111 6.637 68,453,816 +1.28(+23.84%)
Mar 17, 2009 5.171 5.555 4.893 5.359 41,477,292 +0.44(+8.85%)
Mar 16, 2009 5.464 5.983 4.908 4.923 50,618,628 -0.37(-6.96%)
Mar 13, 2009 4.833 5.577 4.585 5.291 0 +0.67(+14.47%)
Mar 12, 2009 3.999 4.810 3.690 4.623 45,680,700 +0.55(+13.47%)
Mar 11, 2009 4.217 4.397 3.683 4.074 40,693,536 +0.17(+4.43%)
Mar 10, 2009 3.457 3.931 3.292 3.901 39,578,532 +0.82(+26.59%)
Mar 09, 2009 2.616 3.435 2.548 3.082 37,207,540 +0.36(+13.26%)
Mar 06, 2009 3.232 3.285 2.503 2.721 0 -0.38(-12.35%)
Mar 05, 2009 3.660 3.736 2.766 3.104 53,022,464 -0.76(-19.65%)
Mar 04, 2009 4.066 4.209 3.059 3.863 65,341,540 -0.05(-1.34%)
Mar 02, 2009 4.405 4.435 3.916 3.916 36,352,864 -0.67(-14.59%)
Feb 27, 2009 4.825 4.871 4.322 4.585 0 -0.85(-15.63%)
Feb 26, 2009 5.682 5.885 5.269 5.434 31,564,944 +0.14(+2.70%)
Feb 25, 2009 5.938 5.938 4.976 5.291 48,421,252 -0.73(-12.11%)
Feb 24, 2009 5.179 6.456 4.585 6.021 54,849,176 +1.00(+19.91%)
Feb 23, 2009 6.126 6.201 4.848 5.021 40,973,924 -0.08(-1.62%)
Feb 20, 2009 5.156 5.630 4.322 5.104 62,335,756 -0.71(-12.16%)
Feb 19, 2009 7.967 8.020 5.547 5.810 55,774,632 -1.89(-24.51%)
Feb 18, 2009 7.719 8.027 6.990 7.697 30,286,542 +0.20(+2.61%)
Feb 17, 2009 8.659 8.787 7.404 7.501 34,353,072 -1.86(-19.90%)
Feb 13, 2009 9.583 9.741 9.253 9.365 19,256,444 -0.06(-0.64%)
Feb 12, 2009 9.628 9.673 8.937 9.425 31,117,380 -0.78(-7.66%)
Feb 11, 2009 10.14 10.51 9.734 10.21 19,583,202 +0.40(+4.06%)
Feb 10, 2009 10.43 11.30 9.696 9.809 33,292,026 -1.49(-13.17%)
Feb 09, 2009 10.94 11.93 10.70 11.30 41,926,336 +1.77(+18.53%)
Feb 06, 2009 9.020 9.771 8.012 9.531 93,638,968 -1.81(-15.97%)
Feb 05, 2009 11.10 12.08 10.52 11.34 31,154,552 +0.39(+3.57%)
Feb 04, 2009 11.27 11.64 10.85 10.95 18,581,156 -0.03(-0.27%)
Feb 03, 2009 11.66 11.91 10.74 10.98 20,701,466 -0.38(-3.37%)
Feb 02, 2009 10.78 11.84 9.891 11.36 36,187,296 +1.47(+14.89%)
Jan 30, 2009 11.76 12.00 9.643 9.891 0 -1.68(-14.55%)
Jan 29, 2009 12.44 12.74 11.42 11.58 20,350,850 -1.74(-13.04%)
Jan 28, 2009 11.88 13.66 11.80 13.31 26,851,594 +2.35(+21.38%)
Jan 27, 2009 10.85 11.27 10.51 10.97 12,239,974 +0.41(+3.84%)
Jan 26, 2009 10.66 11.76 10.47 10.56 20,124,610 -0.04(-0.35%)
Jan 23, 2009 8.629 10.69 8.268 10.60 22,345,094 +1.44(+15.76%)
Jan 22, 2009 9.508 9.749 8.832 9.155 18,995,850 -0.98(-9.71%)
Jan 21, 2009 9.132 10.26 8.877 10.14 21,840,924 +1.49(+17.20%)
Jan 20, 2009 10.06 10.52 8.651 8.651 19,245,348 -1.72(-16.59%)
Jan 16, 2009 10.65 10.97 9.471 10.37 16,122,871 +0.45(+4.55%)
Jan 15, 2009 10.38 10.60 9.072 9.921 23,889,928 -0.44(-4.28%)
Jan 14, 2009 11.12 11.18 10.15 10.36 18,204,876 -1.24(-10.69%)
Jan 13, 2009 10.86 11.97 10.24 11.61 20,039,654 +0.50(+4.46%)
Jan 12, 2009 13.60 13.61 10.90 11.11 24,146,336 -2.54(-18.61%)
Jan 09, 2009 13.96 14.19 13.46 13.65 11,476,242 -0.24(-1.73%)
Jan 08, 2009 13.29 14.24 12.97 13.89 15,213,773 +0.43(+3.18%)
Jan 07, 2009 14.39 14.50 13.36 13.46 15,694,136 -1.33(-8.99%)
Jan 06, 2009 13.20 14.96 13.16 14.79 23,401,750 +1.84(+14.22%)
Jan 05, 2009 12.63 13.62 12.19 12.95 16,736,258 +0.11(+0.82%)
Jan 02, 2009 12.54 13.00 11.85 12.85 11,978,542 +0.50(+4.08%)
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.