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

Amer Natl Insurance (NQ: ANAT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 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 (%)
Oct 31, 2008 65.30 68.67 63.10 68.28 80,163 +2.14(+3.24%)
Oct 30, 2008 70.07 70.07 65.11 66.14 36,944 -0.71(-1.06%)
Oct 29, 2008 69.99 69.99 64.13 66.85 32,455 -3.42(-4.87%)
Oct 28, 2008 61.50 71.00 61.50 70.27 49,133 +9.02(+14.73%)
Oct 27, 2008 64.50 66.31 60.74 61.25 65,836 -4.22(-6.45%)
Oct 24, 2008 65.01 67.46 63.11 65.47 15,131 -2.08(-3.08%)
Oct 23, 2008 67.95 69.86 65.03 67.55 27,335 +1.05(+1.58%)
Oct 22, 2008 70.28 75.57 66.08 66.50 23,468 -5.56(-7.72%)
Oct 21, 2008 72.51 74.90 70.34 72.06 23,882 -0.73(-1.00%)
Oct 20, 2008 67.99 74.76 67.99 72.79 19,859 +2.10(+2.97%)
Oct 17, 2008 69.67 73.68 68.91 70.69 13,665 -2.07(-2.84%)
Oct 16, 2008 65.08 73.98 65.08 72.76 23,700 +1.31(+1.83%)
Oct 15, 2008 81.00 82.65 70.85 71.45 30,655 -10.16(-12.45%)
Oct 14, 2008 89.30 94.40 75.20 81.61 50,316 -7.93(-8.86%)
Oct 13, 2008 70.04 90.21 69.00 89.54 39,939 +19.85(+28.48%)
Oct 10, 2008 67.01 71.80 61.41 69.69 66,938 +1.69(+2.49%)
Oct 09, 2008 77.39 77.83 63.68 68.00 91,166 -10.30(-13.15%)
Oct 08, 2008 84.89 84.89 77.51 78.30 51,067 -4.95(-5.95%)
Oct 07, 2008 85.20 87.76 82.71 83.25 37,622 -4.23(-4.84%)
Oct 06, 2008 84.85 90.25 83.61 87.48 22,292 +2.73(+3.22%)
Oct 03, 2008 86.15 88.30 84.42 84.75 20,681 -1.25(-1.45%)
Oct 02, 2008 86.88 87.92 85.03 86.00 11,291 -3.44(-3.85%)
Oct 01, 2008 88.13 93.00 85.00 89.44 17,581 +3.11(+3.60%)
Sep 30, 2008 85.80 98.79 85.01 86.33 36,476 +2.33(+2.77%)
Sep 29, 2008 90.75 99.39 84.00 84.00 22,084 -11.47(-12.01%)
Sep 26, 2008 88.22 99.85 87.36 95.47 25,158 +6.32(+7.09%)
Sep 25, 2008 89.51 91.69 88.05 89.15 42,934 +1.15(+1.31%)
Sep 24, 2008 87.00 94.00 86.18 88.00 33,731 -0.30(-0.34%)
Sep 23, 2008 92.95 92.95 87.83 88.30 27,229 -1.56(-1.74%)
Sep 22, 2008 103.01 105.79 89.86 89.86 31,150 -19.79(-18.05%)
Sep 19, 2008 103.00 109.66 89.88 109.65 63,877 +14.34(+15.05%)
Sep 18, 2008 85.01 95.31 81.68 95.31 88,416 +10.97(+13.01%)
Sep 17, 2008 92.83 92.83 83.37 84.34 85,262 -8.55(-9.20%)
Sep 16, 2008 87.75 93.77 87.61 92.89 35,371 +2.89(+3.21%)
Sep 15, 2008 92.50 94.81 89.74 90.00 58,008 -3.39(-3.63%)
Sep 12, 2008 91.01 93.42 90.70 93.39 16,923 +1.67(+1.82%)
Sep 11, 2008 91.36 93.80 91.28 91.72 18,413 -0.58(-0.63%)
Sep 10, 2008 92.64 94.34 92.02 92.30 25,550 +0.30(+0.33%)
Sep 09, 2008 93.56 94.25 92.00 92.00 50,887 -2.00(-2.13%)
Sep 08, 2008 95.40 95.63 93.20 94.00 60,017 +0.00(+0.00%)
Sep 05, 2008 92.92 94.82 92.92 94.00 46,301 +0.73(+0.78%)
Sep 04, 2008 96.25 96.25 93.16 93.27 53,853 -2.61(-2.72%)
Sep 03, 2008 96.00 96.06 94.46 95.88 18,958 -0.52(-0.54%)
Sep 02, 2008 96.22 96.74 94.05 96.40 20,940 +0.95(+1.00%)
Aug 29, 2008 97.00 97.64 94.72 95.45 23,484 -2.54(-2.59%)
Aug 28, 2008 96.03 97.99 96.01 97.99 38,502 +2.66(+2.79%)
Aug 27, 2008 95.00 95.79 93.55 95.33 39,461 +0.09(+0.09%)
Aug 26, 2008 95.01 96.03 93.84 95.24 18,362 +0.89(+0.94%)
Aug 25, 2008 97.80 97.80 94.18 94.35 15,021 -3.36(-3.44%)
Aug 22, 2008 94.99 97.71 94.10 97.71 30,704 +3.10(+3.28%)
Aug 21, 2008 95.54 96.18 94.01 94.61 11,333 -0.51(-0.54%)
Aug 20, 2008 95.51 96.01 94.25 95.12 27,543 +0.30(+0.32%)
Aug 19, 2008 94.66 96.86 94.19 94.82 33,724 +0.16(+0.17%)
Aug 18, 2008 100.23 101.01 94.66 94.66 21,347 -5.98(-5.94%)
Aug 15, 2008 100.95 100.95 98.28 100.64 19,926 -0.32(-0.32%)
Aug 14, 2008 93.01 101.29 93.01 100.96 42,475 +7.85(+8.43%)
Aug 13, 2008 94.39 96.49 91.95 93.11 38,714 -0.91(-0.97%)
Aug 12, 2008 97.65 98.85 94.01 94.02 38,192 -3.60(-3.69%)
Aug 11, 2008 97.50 97.90 95.08 97.62 17,753 +1.17(+1.21%)
Aug 08, 2008 93.63 96.45 93.63 96.45 36,239 +1.90(+2.01%)
Aug 07, 2008 95.02 97.44 92.65 94.55 42,628 -1.90(-1.97%)
Aug 06, 2008 99.67 99.67 96.44 96.45 30,448 -2.82(-2.84%)
Aug 05, 2008 95.26 99.29 94.49 99.27 28,513 +4.85(+5.14%)
Aug 04, 2008 96.75 97.00 94.06 94.42 17,702 -2.33(-2.41%)
Aug 01, 2008 94.12 97.56 93.76 96.75 14,721 +2.25(+2.38%)
Jul 31, 2008 96.12 99.62 93.63 94.50 24,141 -3.20(-3.28%)
Jul 30, 2008 98.27 99.73 95.78 97.70 23,263 -0.56(-0.57%)
Jul 29, 2008 98.26 99.97 89.75 98.26 56,921 +6.92(+7.58%)
Jul 28, 2008 94.75 97.74 91.33 91.34 44,588 -2.67(-2.84%)
Jul 25, 2008 94.42 98.98 93.14 94.01 26,751 -0.74(-0.78%)
Jul 24, 2008 98.37 98.37 93.97 94.75 42,940 -4.02(-4.07%)
Jul 23, 2008 99.73 99.73 94.42 98.77 40,615 -0.56(-0.56%)
Jul 22, 2008 95.34 101.25 93.95 99.33 32,127 +3.33(+3.47%)
Jul 21, 2008 94.11 97.02 93.06 96.00 25,775 +0.94(+0.99%)
Jul 18, 2008 100.34 100.34 94.44 95.06 31,272 -6.09(-6.02%)
Jul 17, 2008 102.84 102.84 94.43 101.15 46,352 -1.28(-1.25%)
Jul 16, 2008 92.42 102.44 90.07 102.43 48,362 +10.37(+11.26%)
Jul 15, 2008 93.20 96.55 92.06 92.06 28,374 -1.63(-1.74%)
Jul 14, 2008 95.71 96.00 93.22 93.69 21,884 -2.03(-2.12%)
Jul 11, 2008 98.16 100.39 94.44 95.72 21,971 -0.80(-0.83%)
Jul 10, 2008 97.00 101.00 95.82 96.52 28,093 -0.22(-0.23%)
Jul 09, 2008 103.57 111.76 96.70 96.74 34,547 -7.25(-6.97%)
Jul 08, 2008 95.85 104.85 95.00 103.99 27,452 +8.52(+8.92%)
Jul 07, 2008 97.34 99.57 95.05 95.47 13,443 -1.48(-1.53%)
Jul 04, 2008 96.67 98.21 96.64 96.95 4,976 +0.00(+0.00%)
Jul 03, 2008 96.67 98.21 96.64 96.95 4,976 -1.10(-1.12%)
Jul 02, 2008 98.05 99.95 98.05 98.05 11,068 +0.00(+0.00%)
Jul 01, 2008 97.63 100.08 96.88 98.05 16,229 +0.03(+0.03%)
Jun 30, 2008 97.82 100.78 97.50 98.02 25,338 -0.58(-0.59%)
Jun 27, 2008 101.01 104.50 97.54 98.60 57,899 -3.04(-2.99%)
Jun 26, 2008 103.20 105.80 101.64 101.64 18,663 -1.42(-1.38%)
Jun 25, 2008 102.01 104.96 102.01 103.06 6,391 +1.01(+0.99%)
Jun 24, 2008 103.46 107.20 102.05 102.05 17,284 -1.83(-1.76%)
Jun 23, 2008 104.07 108.93 103.60 103.88 23,910 -0.70(-0.67%)
Jun 20, 2008 104.39 106.47 103.41 104.58 14,691 +0.49(+0.47%)
Jun 19, 2008 104.58 106.25 103.25 104.09 10,559 +0.06(+0.06%)
Jun 18, 2008 104.28 108.49 103.76 104.03 23,819 -1.17(-1.11%)
Jun 17, 2008 111.72 111.72 104.45 105.20 12,772 -6.42(-5.75%)
Jun 16, 2008 109.43 111.99 106.55 111.62 6,933 +1.00(+0.90%)
Jun 13, 2008 109.22 111.27 106.01 110.62 15,748 +1.99(+1.83%)
Jun 12, 2008 106.00 109.77 105.16 108.63 5,830 +5.29(+5.12%)
Jun 11, 2008 108.99 112.26 103.33 103.34 12,370 -5.53(-5.08%)
Jun 10, 2008 108.74 109.22 106.30 108.87 8,509 +2.42(+2.27%)
Jun 09, 2008 111.63 111.63 106.45 106.45 15,921 -4.09(-3.70%)
Jun 06, 2008 113.00 113.41 109.12 110.54 28,191 -2.96(-2.61%)
Jun 05, 2008 109.25 113.50 109.21 113.50 9,061 +4.99(+4.60%)
Jun 04, 2008 109.98 113.44 108.40 108.51 7,954 -1.91(-1.73%)
Jun 03, 2008 107.33 112.96 107.33 110.42 3,183 +2.66(+2.47%)
Jun 02, 2008 110.71 114.59 107.76 107.76 18,246 -2.51(-2.28%)
May 30, 2008 109.56 112.77 109.56 110.27 3,082 +0.27(+0.25%)
May 29, 2008 116.38 116.38 106.99 110.00 35,968 -3.96(-3.47%)
May 28, 2008 116.11 116.11 112.31 113.96 21,252 -1.52(-1.32%)
May 27, 2008 111.76 116.39 111.76 115.48 8,621 +3.27(+2.91%)
May 26, 2008 114.93 115.31 112.21 112.21 4,747 +0.00(+0.00%)
May 23, 2008 114.93 115.31 112.21 112.21 4,747 -2.83(-2.46%)
May 22, 2008 112.36 117.99 112.15 115.04 10,034 +2.50(+2.22%)
May 21, 2008 114.26 115.41 112.43 112.54 10,988 -1.36(-1.19%)
May 20, 2008 112.84 117.59 112.84 113.90 7,000 -2.61(-2.24%)
May 19, 2008 118.89 118.90 116.10 116.51 6,837 +0.40(+0.34%)
May 16, 2008 117.80 118.32 115.52 116.11 6,400 -1.94(-1.64%)
May 15, 2008 116.94 118.05 116.38 118.05 8,494 +0.32(+0.27%)
May 14, 2008 115.89 118.23 115.74 117.73 9,154 +1.79(+1.54%)
May 13, 2008 114.00 115.94 111.97 115.94 8,057 -0.06(-0.05%)
May 12, 2008 114.36 116.64 112.76 116.00 4,850 +1.38(+1.20%)
May 09, 2008 115.22 115.81 114.05 114.62 2,964 -3.22(-2.73%)
May 08, 2008 114.60 117.84 114.60 117.84 8,202 +4.04(+3.55%)
May 07, 2008 119.12 119.55 113.80 113.80 14,099 -5.80(-4.85%)
May 06, 2008 118.65 119.65 117.76 119.60 9,949 +1.35(+1.14%)
May 05, 2008 118.00 119.49 116.50 118.25 11,082 +0.84(+0.72%)
May 02, 2008 116.82 117.41 113.57 117.41 9,577 +0.93(+0.80%)
May 01, 2008 109.25 116.58 108.14 116.48 14,527 +4.70(+4.20%)
Apr 30, 2008 114.80 114.80 111.18 111.78 15,738 -2.24(-1.96%)
Apr 29, 2008 113.16 114.79 110.78 114.02 15,917 +1.31(+1.16%)
Apr 28, 2008 110.16 112.71 108.54 112.71 19,815 +2.11(+1.91%)
Apr 25, 2008 108.64 110.60 107.36 110.60 8,974 +2.20(+2.03%)
Apr 24, 2008 107.56 109.76 104.13 108.40 23,456 +2.40(+2.26%)
Apr 23, 2008 111.39 111.39 105.08 106.00 37,160 -4.30(-3.90%)
Apr 22, 2008 111.67 111.99 109.20 110.30 8,456 -1.21(-1.09%)
Apr 21, 2008 108.62 114.02 108.62 111.51 10,267 +0.47(+0.42%)
Apr 18, 2008 111.32 113.96 110.58 111.04 19,000 -1.39(-1.24%)
Apr 17, 2008 113.70 114.46 109.77 112.43 18,769 -0.83(-0.73%)
Apr 16, 2008 108.66 114.87 106.80 113.26 25,191 +5.21(+4.82%)
Apr 15, 2008 107.43 109.65 106.43 108.05 8,474 +1.58(+1.48%)
Apr 14, 2008 105.65 111.88 105.00 106.47 15,170 -0.03(-0.03%)
Apr 11, 2008 105.30 107.84 105.17 106.50 18,874 -0.28(-0.26%)
Apr 10, 2008 106.82 113.03 105.00 106.78 12,373 +2.33(+2.23%)
Apr 09, 2008 107.08 107.39 104.09 104.45 12,542 -2.90(-2.70%)
Apr 08, 2008 114.90 114.90 106.96 107.35 8,875 -5.39(-4.78%)
Apr 07, 2008 110.02 113.51 106.55 112.74 10,941 +2.83(+2.57%)
Apr 04, 2008 113.05 114.61 109.90 109.91 16,770 -2.69(-2.39%)
Apr 03, 2008 113.76 115.79 110.86 112.60 9,787 -1.27(-1.12%)
Apr 02, 2008 115.38 115.75 111.10 113.87 18,001 -1.48(-1.28%)
Apr 01, 2008 107.85 115.35 103.62 115.35 31,000 +8.65(+8.11%)
Mar 31, 2008 104.22 106.99 103.55 106.70 13,496 +2.12(+2.03%)
Mar 28, 2008 102.72 105.10 102.72 104.58 7,366 +1.78(+1.73%)
Mar 27, 2008 102.00 105.10 102.00 102.80 18,719 +1.03(+1.01%)
Mar 26, 2008 105.42 108.94 101.75 101.77 16,837 -3.23(-3.08%)
Mar 25, 2008 105.43 109.82 101.51 105.00 25,297 -0.01(-0.01%)
Mar 24, 2008 107.04 107.80 105.01 105.01 9,717 -1.18(-1.11%)
Mar 21, 2008 103.00 109.42 103.00 106.19 34,828 +0.00(+0.00%)
Mar 20, 2008 103.00 109.42 103.00 106.19 34,828 +1.19(+1.13%)
Mar 19, 2008 113.95 113.95 104.22 105.00 8,389 -9.04(-7.93%)
Mar 18, 2008 105.72 114.97 103.47 114.04 16,146 +9.04(+8.61%)
Mar 17, 2008 100.00 106.00 100.00 105.00 10,241 +1.80(+1.74%)
Mar 14, 2008 111.99 111.99 102.52 103.20 21,118 -8.08(-7.26%)
Mar 13, 2008 106.65 111.28 104.03 111.28 6,186 +4.60(+4.31%)
Mar 12, 2008 113.00 114.55 105.08 106.68 13,401 -8.06(-7.02%)
Mar 11, 2008 108.00 115.86 102.67 114.74 26,517 +8.44(+7.94%)
Mar 10, 2008 113.25 113.25 106.30 106.30 8,530 -7.56(-6.64%)
Mar 07, 2008 105.86 114.00 102.75 113.86 13,135 +8.54(+8.11%)
Mar 06, 2008 111.71 112.96 101.30 105.32 8,279 -6.43(-5.75%)
Mar 05, 2008 114.00 117.18 111.75 111.75 6,390 -1.25(-1.11%)
Mar 04, 2008 115.68 119.66 111.87 113.00 16,670 -2.00(-1.74%)
Mar 03, 2008 113.22 115.00 111.28 115.00 9,961 +1.55(+1.37%)
Feb 29, 2008 119.12 122.02 106.30 113.45 24,220 -4.55(-3.86%)
Feb 28, 2008 122.08 123.71 118.00 118.00 5,139 -2.68(-2.22%)
Feb 27, 2008 121.01 122.76 119.14 120.68 3,224 -1.77(-1.45%)
Feb 26, 2008 121.22 123.64 116.32 122.45 11,032 +1.15(+0.95%)
Feb 25, 2008 114.54 121.76 114.54 121.30 11,448 +5.20(+4.48%)
Feb 22, 2008 117.76 118.27 113.00 116.10 15,516 -1.66(-1.41%)
Feb 21, 2008 123.00 123.00 117.60 117.76 6,032 -6.04(-4.88%)
Feb 20, 2008 120.35 123.80 118.32 123.80 15,584 +2.91(+2.41%)
Feb 19, 2008 124.66 124.66 118.54 120.89 21,171 +0.89(+0.74%)
Feb 18, 2008 119.33 121.20 119.33 120.00 6,909 +0.00(+0.00%)
Feb 15, 2008 119.33 121.20 119.33 120.00 6,909 +0.19(+0.16%)
Feb 14, 2008 121.95 121.99 118.65 119.81 3,991 -1.19(-0.98%)
Feb 13, 2008 122.59 122.59 119.56 121.00 5,557 +1.51(+1.26%)
Feb 12, 2008 118.64 120.10 112.02 119.49 9,882 +0.30(+0.25%)
Feb 11, 2008 119.16 120.86 119.16 119.19 5,806 -0.45(-0.38%)
Feb 08, 2008 122.87 122.87 119.64 119.64 6,884 -1.36(-1.12%)
Feb 07, 2008 119.99 123.48 119.99 121.00 10,386 -0.08(-0.07%)
Feb 06, 2008 122.32 125.69 120.25 121.08 9,974 -0.53(-0.44%)
Feb 05, 2008 128.12 130.34 121.61 121.61 5,699 -8.39(-6.45%)
Feb 04, 2008 128.00 133.60 127.66 130.00 10,386 +2.00(+1.56%)
Feb 01, 2008 125.50 128.00 125.50 128.00 10,152 +2.59(+2.07%)
Jan 31, 2008 124.85 126.99 120.89 125.41 16,488 -0.16(-0.13%)
Jan 30, 2008 128.49 128.49 122.25 125.57 11,048 -1.83(-1.44%)
Jan 29, 2008 122.50 127.40 120.38 127.40 5,061 +2.47(+1.98%)
Jan 28, 2008 122.40 124.96 116.50 124.93 12,077 +5.93(+4.98%)
Jan 25, 2008 122.45 122.45 117.48 119.00 12,318 -2.05(-1.69%)
Jan 24, 2008 127.63 128.13 121.00 121.05 19,462 -6.87(-5.37%)
Jan 23, 2008 119.43 128.95 118.63 127.92 15,482 +5.42(+4.42%)
Jan 22, 2008 120.08 122.50 116.98 122.50 10,074 -0.67(-0.54%)
Jan 21, 2008 123.69 124.98 122.59 123.17 7,239 +0.00(+0.00%)
Jan 18, 2008 123.69 124.98 122.59 123.17 7,239 +0.17(+0.14%)
Jan 17, 2008 124.99 124.99 121.01 123.00 12,170 -1.75(-1.40%)
Jan 16, 2008 121.97 124.75 121.97 124.75 8,003 +1.75(+1.42%)
Jan 15, 2008 124.75 124.75 122.00 123.00 4,862 -0.84(-0.68%)
Jan 14, 2008 121.57 123.99 120.06 123.84 5,668 +4.65(+3.90%)
Jan 11, 2008 123.17 123.17 119.11 119.19 8,569 -5.69(-4.56%)
Jan 10, 2008 120.74 124.88 118.01 124.88 5,267 +3.92(+3.24%)
Jan 09, 2008 117.24 122.49 116.56 120.96 8,653 +4.62(+3.97%)
Jan 08, 2008 115.88 119.83 115.88 116.34 10,012 +0.08(+0.07%)
Jan 07, 2008 123.00 123.00 116.00 116.26 8,365 -5.74(-4.70%)
Jan 04, 2008 121.77 122.98 121.42 122.00 9,680 +1.00(+0.83%)
Jan 03, 2008 121.82 122.44 120.81 121.00 6,458 +0.00(+0.00%)
Jan 02, 2008 121.24 122.76 120.21 121.00 3,744 -0.24(-0.20%)
Jan 01, 2008 115.85 123.93 115.85 121.24 6,603 +0.00(+0.00%)
Dec 31, 2007 115.85 123.93 115.85 121.24 6,603 +5.20(+4.48%)
Dec 28, 2007 117.12 117.45 116.04 116.04 5,769 -0.96(-0.82%)
Dec 27, 2007 121.02 121.02 116.09 117.00 9,416 -4.81(-3.95%)
Dec 26, 2007 123.29 123.29 120.16 121.81 5,665 +0.88(+0.73%)
Dec 24, 2007 124.81 124.82 120.93 120.93 3,945 -2.47(-2.00%)
Dec 21, 2007 121.60 124.37 121.60 123.40 7,224 +3.40(+2.83%)
Dec 20, 2007 116.84 120.00 116.84 120.00 2,925 +3.09(+2.64%)
Dec 19, 2007 116.06 119.30 115.86 116.91 4,192 -2.98(-2.49%)
Dec 18, 2007 119.37 122.23 118.71 119.89 4,562 -1.48(-1.22%)
Dec 17, 2007 116.25 122.84 115.90 121.37 12,291 +4.87(+4.18%)
Dec 14, 2007 117.33 117.95 115.85 116.50 4,486 -1.18(-1.00%)
Dec 13, 2007 117.09 121.37 116.40 117.68 5,018 -0.10(-0.08%)
Dec 12, 2007 120.69 122.00 117.77 117.78 6,269 -1.22(-1.03%)
Dec 11, 2007 127.38 127.38 119.00 119.00 7,248 -7.49(-5.92%)
Dec 10, 2007 114.68 126.56 114.68 126.49 4,603 +3.27(+2.65%)
Dec 07, 2007 124.59 125.00 122.47 123.22 5,254 -1.77(-1.42%)
Dec 06, 2007 124.33 124.99 122.84 124.99 4,466 +1.55(+1.26%)
Dec 05, 2007 122.02 124.94 121.02 123.44 4,352 +3.02(+2.51%)
Dec 04, 2007 119.90 121.80 119.90 120.42 5,021 +0.19(+0.16%)
Dec 03, 2007 118.95 121.14 118.64 120.23 6,235 +0.68(+0.57%)
Nov 30, 2007 116.12 120.18 113.64 119.55 14,823 +5.20(+4.55%)
Nov 29, 2007 114.47 115.09 113.48 114.35 8,456 -0.10(-0.09%)
Nov 28, 2007 111.90 114.45 111.20 114.45 16,093 +3.15(+2.83%)
Nov 27, 2007 109.45 111.30 109.28 111.30 9,871 +0.00(+0.00%)
Nov 26, 2007 114.86 114.86 110.00 111.30 6,889 -2.76(-2.42%)
Nov 23, 2007 113.05 116.00 110.66 114.06 3,938 +0.79(+0.70%)
Nov 21, 2007 112.66 114.37 112.59 113.27 5,792 -0.57(-0.50%)
Nov 20, 2007 115.59 115.75 113.00 113.84 8,800 -1.75(-1.51%)
Nov 19, 2007 118.86 118.86 113.97 115.59 6,984 -3.03(-2.55%)
Nov 16, 2007 118.09 119.79 117.67 118.62 6,006 +0.64(+0.54%)
Nov 15, 2007 115.97 120.39 115.97 117.98 13,247 -1.43(-1.20%)
Nov 14, 2007 125.04 126.54 118.02 119.41 6,371 -5.59(-4.47%)
Nov 13, 2007 127.03 127.03 124.42 125.00 4,819 +0.12(+0.10%)
Nov 12, 2007 124.85 126.62 123.18 124.88 3,815 -0.60(-0.48%)
Nov 09, 2007 122.34 125.48 121.66 125.48 3,100 +2.85(+2.32%)
Nov 08, 2007 121.37 122.78 120.10 122.63 6,019 +1.73(+1.43%)
Nov 07, 2007 117.00 124.23 117.00 120.90 8,063 +1.44(+1.21%)
Nov 06, 2007 119.84 120.86 118.31 119.46 8,335 -0.55(-0.46%)
Nov 05, 2007 123.90 123.90 119.45 120.01 8,134 -4.06(-3.27%)
Nov 02, 2007 126.29 131.06 124.07 124.07 11,523 -2.31(-1.83%)
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.