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

Hilltop Holdings Inc (NY: HTH )

31.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2009 10.27 10.30 9.955 9.955 443,491 -0.20(-1.99%)
Apr 29, 2009 10.09 10.24 9.955 10.16 311,534 +0.11(+1.05%)
Apr 28, 2009 9.937 10.14 9.832 10.05 330,695 +0.04(+0.35%)
Apr 27, 2009 9.929 10.16 9.920 10.02 287,486 -0.04(-0.44%)
Apr 24, 2009 9.893 10.17 9.700 10.06 343,387 +0.22(+2.23%)
Apr 23, 2009 9.867 9.911 9.551 9.841 523,645 +0.01(+0.09%)
Apr 22, 2009 9.973 10.12 9.797 9.832 273,865 -0.27(-2.70%)
Apr 21, 2009 9.665 10.13 9.665 10.10 261,872 +0.44(+4.55%)
Apr 20, 2009 9.893 10.09 9.665 9.665 295,075 -0.45(-4.43%)
Apr 17, 2009 10.06 10.17 9.929 10.11 238,428 +0.05(+0.52%)
Apr 16, 2009 9.885 10.18 9.718 10.06 267,273 +0.21(+2.14%)
Apr 15, 2009 9.674 9.902 9.665 9.850 422,273 +0.11(+1.17%)
Apr 14, 2009 9.981 9.981 9.665 9.735 297,235 -0.35(-3.48%)
Apr 13, 2009 10.02 10.12 9.735 10.09 301,660 +0.02(+0.17%)
Apr 09, 2009 10.12 10.15 9.973 10.07 261,596 +0.11(+1.15%)
Apr 08, 2009 9.911 9.973 9.770 9.955 152,876 +0.09(+0.89%)
Apr 07, 2009 10.03 10.10 9.841 9.867 219,100 -0.27(-2.69%)
Apr 06, 2009 10.21 10.34 10.03 10.14 230,542 -0.16(-1.54%)
Apr 03, 2009 10.09 10.31 9.779 10.30 276,951 +0.22(+2.18%)
Apr 02, 2009 10.25 10.25 9.920 10.08 361,774 +0.05(+0.53%)
Apr 01, 2009 9.885 10.10 9.806 10.03 361,682 +0.01(+0.09%)
Mar 31, 2009 9.841 10.12 9.744 10.02 331,439 +0.24(+2.43%)
Mar 30, 2009 9.665 9.893 9.656 9.779 214,632 -0.33(-3.22%)
Mar 26, 2009 10.06 10.17 9.788 10.10 228,308 +0.17(+1.68%)
Mar 25, 2009 9.885 10.06 9.665 9.937 351,930 +0.16(+1.62%)
Mar 24, 2009 10.35 10.39 9.770 9.779 315,857 -0.69(-6.55%)
Mar 23, 2009 10.13 10.50 10.10 10.46 556,723 +0.52(+5.21%)
Mar 20, 2009 10.07 10.11 9.911 9.946 518,788 -0.04(-0.44%)
Mar 19, 2009 10.27 10.30 9.920 9.990 335,140 -0.15(-1.47%)
Mar 18, 2009 10.13 10.32 9.937 10.14 671,064 +0.02(+0.17%)
Mar 17, 2009 9.788 10.12 9.560 10.12 389,523 +0.33(+3.41%)
Mar 16, 2009 10.06 10.10 9.753 9.788 297,570 -0.17(-1.68%)
Mar 13, 2009 9.955 10.04 9.841 9.955 0 +0.08(+0.80%)
Mar 12, 2009 9.489 9.990 9.463 9.876 445,089 +0.38(+3.98%)
Mar 11, 2009 9.779 9.779 9.480 9.498 342,201 -0.27(-2.79%)
Mar 10, 2009 9.832 9.999 9.639 9.770 556,078 +0.11(+1.18%)
Mar 09, 2009 9.577 9.770 9.577 9.656 285,829 -0.01(-0.09%)
Mar 06, 2009 9.674 9.762 9.533 9.665 0 +0.04(+0.43%)
Mar 05, 2009 9.419 9.718 9.401 9.623 393,939 +0.03(+0.30%)
Mar 04, 2009 9.621 9.775 9.489 9.595 563,817 +0.22(+2.34%)
Mar 02, 2009 9.463 9.665 9.340 9.375 471,450 -0.19(-2.02%)
Feb 27, 2009 9.533 9.850 9.384 9.568 0 -0.08(-0.82%)
Feb 26, 2009 9.762 9.858 9.604 9.647 445,697 -0.09(-0.90%)
Feb 25, 2009 9.604 9.955 9.428 9.735 417,374 +0.06(+0.64%)
Feb 24, 2009 9.463 9.691 9.314 9.674 460,363 +0.35(+3.77%)
Feb 23, 2009 9.393 9.586 9.296 9.322 946,538 -0.04(-0.47%)
Feb 20, 2009 9.217 9.410 9.155 9.366 404,401 +0.04(+0.38%)
Feb 19, 2009 9.375 9.463 9.234 9.331 342,432 +0.04(+0.47%)
Feb 18, 2009 9.384 9.437 9.182 9.287 436,842 -0.04(-0.38%)
Feb 17, 2009 9.050 9.463 9.006 9.322 515,599 +0.18(+2.02%)
Feb 13, 2009 8.830 9.270 8.830 9.138 471,167 +0.08(+0.87%)
Feb 12, 2009 8.813 9.094 8.707 9.059 283,860 +0.14(+1.58%)
Feb 11, 2009 8.778 8.927 8.725 8.918 315,887 +0.16(+1.81%)
Feb 10, 2009 8.988 9.111 8.751 8.760 483,063 -0.24(-2.64%)
Feb 09, 2009 8.971 9.147 8.918 8.997 309,977 -0.03(-0.29%)
Feb 06, 2009 8.988 9.155 8.918 9.024 564,847 -0.02(-0.19%)
Feb 05, 2009 8.909 9.103 8.830 9.041 351,181 +0.13(+1.48%)
Feb 04, 2009 9.024 9.129 8.786 8.909 264,883 -0.14(-1.55%)
Feb 03, 2009 9.103 9.234 8.945 9.050 290,448 +0.04(+0.39%)
Feb 02, 2009 8.699 9.076 8.663 9.015 320,225 +0.23(+2.60%)
Jan 30, 2009 8.813 8.988 8.663 8.786 0 +0.07(+0.81%)
Jan 29, 2009 8.909 9.059 8.699 8.716 286,927 -0.25(-2.75%)
Jan 28, 2009 8.988 9.129 8.874 8.962 1,068,517 +0.13(+1.49%)
Jan 27, 2009 8.804 8.980 8.751 8.830 223,463 +0.03(+0.30%)
Jan 26, 2009 8.611 8.865 8.400 8.804 214,481 +0.18(+2.04%)
Jan 23, 2009 8.189 8.681 8.145 8.628 289,814 +0.28(+3.37%)
Jan 22, 2009 8.224 8.479 8.031 8.347 377,951 -0.02(-0.21%)
Jan 21, 2009 7.996 8.400 7.864 8.365 294,929 +0.46(+5.78%)
Jan 20, 2009 8.127 8.286 7.908 7.908 283,225 -0.36(-4.36%)
Jan 16, 2009 8.250 8.400 8.145 8.268 216,666 +0.03(+0.32%)
Jan 15, 2009 8.066 8.321 7.925 8.242 198,194 +0.15(+1.85%)
Jan 14, 2009 8.013 8.145 7.846 8.092 234,285 -0.11(-1.29%)
Jan 13, 2009 8.048 8.294 8.048 8.198 283,019 +0.17(+2.08%)
Jan 12, 2009 8.101 8.136 8.013 8.031 148,806 -0.08(-0.98%)
Jan 09, 2009 8.444 8.523 8.092 8.110 156,050 -0.32(-3.75%)
Jan 08, 2009 8.303 8.514 8.303 8.426 162,236 +0.07(+0.84%)
Jan 07, 2009 8.294 8.523 8.242 8.356 217,864 -0.14(-1.65%)
Jan 06, 2009 8.575 8.646 8.365 8.496 371,913 -0.04(-0.41%)
Jan 05, 2009 8.523 8.540 8.268 8.532 358,662 +0.04(+0.52%)
Jan 02, 2009 8.575 8.681 8.294 8.488 0 -0.07(-0.82%)
Jan 01, 2009 8.382 8.646 8.268 8.558 0 +0.00(+0.00%)
Dec 31, 2008 8.382 8.646 8.268 8.558 323,399 +0.23(+2.74%)
Dec 30, 2008 8.338 8.452 8.189 8.329 238,230 +0.09(+1.07%)
Dec 29, 2008 8.365 8.470 8.198 8.242 181,616 -0.13(-1.57%)
Dec 26, 2008 8.373 8.461 8.294 8.373 132,946 +0.05(+0.63%)
Dec 24, 2008 8.277 8.347 8.180 8.321 115,184 +0.05(+0.64%)
Dec 23, 2008 8.514 8.575 8.198 8.268 153,780 -0.17(-1.98%)
Dec 22, 2008 8.628 8.699 8.145 8.435 184,456 -0.13(-1.54%)
Dec 19, 2008 8.400 8.760 8.400 8.567 507,407 +0.25(+3.07%)
Dec 18, 2008 8.347 8.602 8.215 8.312 186,085 +0.02(+0.21%)
Dec 17, 2008 7.969 8.365 7.969 8.294 296,487 +0.21(+2.61%)
Dec 16, 2008 7.969 8.242 7.908 8.083 398,721 +0.28(+3.60%)
Dec 15, 2008 7.934 8.040 7.556 7.802 211,997 -0.11(-1.33%)
Dec 12, 2008 7.521 8.101 7.477 7.908 509,305 +0.19(+2.51%)
Dec 11, 2008 7.908 8.022 7.653 7.714 364,623 -0.28(-3.52%)
Dec 10, 2008 8.048 8.154 7.908 7.996 395,214 +0.07(+0.89%)
Dec 09, 2008 7.934 8.259 7.837 7.925 388,912 -0.11(-1.42%)
Dec 08, 2008 8.400 8.619 7.960 8.040 473,573 -0.10(-1.19%)
Dec 05, 2008 7.688 8.189 7.644 8.136 267,617 +0.32(+4.04%)
Dec 04, 2008 7.855 8.215 7.644 7.820 413,429 -0.12(-1.55%)
Dec 03, 2008 7.767 8.294 7.670 7.943 434,791 +0.09(+1.12%)
Dec 02, 2008 7.653 7.978 7.653 7.855 303,579 +0.39(+5.18%)
Dec 01, 2008 8.365 8.874 7.460 7.468 368,988 -1.10(-12.82%)
Nov 28, 2008 8.505 8.628 8.321 8.567 106,040 +0.16(+1.88%)
Nov 26, 2008 7.881 8.409 7.600 8.409 261,260 +0.36(+4.48%)
Nov 25, 2008 7.873 8.048 7.662 8.048 374,315 +0.35(+4.57%)
Nov 24, 2008 7.640 7.776 7.416 7.697 528,606 +0.22(+2.94%)
Nov 21, 2008 7.020 7.486 6.801 7.477 928,114 +0.57(+8.27%)
Nov 20, 2008 6.968 7.231 6.809 6.906 572,852 -0.14(-1.99%)
Nov 19, 2008 7.468 7.565 7.047 7.047 288,899 -0.51(-6.74%)
Nov 18, 2008 7.662 7.820 7.398 7.556 572,451 -0.05(-0.69%)
Nov 17, 2008 7.688 7.960 7.495 7.609 290,816 -0.16(-2.04%)
Nov 14, 2008 7.653 8.018 7.591 7.767 838,847 -0.03(-0.34%)
Nov 13, 2008 7.732 7.864 7.319 7.794 501,962 +0.15(+1.95%)
Nov 12, 2008 7.600 7.794 7.455 7.644 678,111 -0.09(-1.14%)
Nov 11, 2008 7.925 7.969 7.688 7.732 133,743 -0.11(-1.46%)
Nov 10, 2008 8.057 8.171 7.776 7.846 105,596 -0.10(-1.22%)
Nov 07, 2008 7.908 8.057 7.767 7.943 267,541 +0.13(+1.69%)
Nov 06, 2008 7.794 7.908 7.714 7.811 410,369 -0.09(-1.11%)
Nov 05, 2008 8.206 8.259 7.864 7.899 689,162 -0.37(-4.46%)
Nov 04, 2008 8.338 8.338 8.171 8.268 319,279 +0.03(+0.32%)
Nov 03, 2008 8.163 8.426 8.127 8.242 258,392 -0.02(-0.21%)
Oct 31, 2008 7.978 8.400 7.776 8.259 931,684 +0.20(+2.51%)
Oct 30, 2008 7.996 8.163 7.785 8.057 500,908 +0.27(+3.50%)
Oct 29, 2008 7.969 7.996 7.688 7.785 362,257 -0.18(-2.32%)
Oct 28, 2008 7.319 8.198 6.889 7.969 469,667 +0.70(+9.67%)
Oct 27, 2008 7.249 7.372 7.249 7.266 423,581 -0.01(-0.12%)
Oct 24, 2008 7.319 7.741 6.836 7.275 680,573 -0.40(-5.26%)
Oct 23, 2008 7.706 7.873 7.389 7.679 426,008 +0.04(+0.58%)
Oct 22, 2008 7.706 7.881 7.556 7.635 250,387 -0.28(-3.55%)
Oct 21, 2008 7.952 7.969 7.732 7.917 268,225 -0.06(-0.77%)
Oct 20, 2008 7.908 8.048 7.565 7.978 339,296 +0.15(+1.91%)
Oct 17, 2008 7.811 8.400 7.055 7.829 433,579 -0.18(-2.30%)
Oct 16, 2008 7.890 8.171 7.600 8.013 1,442,754 -0.06(-0.76%)
Oct 15, 2008 8.435 8.575 8.075 8.075 250,917 -0.54(-6.22%)
Oct 14, 2008 9.006 9.085 8.356 8.611 188,529 +0.00(+0.00%)
Oct 13, 2008 9.006 9.006 8.435 8.611 367,867 -0.09(-1.01%)
Oct 10, 2008 7.917 8.786 7.556 8.699 612,669 +0.50(+6.11%)
Oct 09, 2008 8.514 8.514 8.127 8.198 414,764 -0.11(-1.27%)
Oct 08, 2008 8.417 8.822 8.303 8.303 321,545 -0.36(-4.16%)
Oct 07, 2008 8.953 8.988 8.655 8.663 427,280 -0.26(-2.95%)
Oct 06, 2008 8.874 8.980 8.611 8.927 274,180 +0.05(+0.59%)
Oct 03, 2008 9.006 9.885 8.874 8.874 199,422 +0.00(+0.00%)
Oct 02, 2008 9.094 9.138 8.830 8.874 207,321 -0.22(-2.42%)
Oct 01, 2008 8.980 9.155 8.980 9.094 264,193 +0.03(+0.29%)
Sep 30, 2008 9.445 9.454 9.050 9.068 286,293 +0.05(+0.58%)
Sep 29, 2008 9.445 9.463 8.786 9.015 257,693 -0.04(-0.48%)
Sep 26, 2008 9.068 9.094 8.874 9.059 0 -0.01(-0.10%)
Sep 25, 2008 9.331 9.331 9.006 9.068 112,112 +0.09(+0.98%)
Sep 24, 2008 9.120 9.331 8.936 8.980 135,718 -0.14(-1.54%)
Sep 23, 2008 8.883 9.252 8.795 9.120 118,820 +0.09(+0.97%)
Sep 22, 2008 9.920 9.920 8.962 9.032 152,787 -1.03(-10.22%)
Sep 19, 2008 10.22 10.22 8.611 10.06 0 +1.41(+16.36%)
Sep 18, 2008 8.945 8.945 8.611 8.646 511,865 +0.00(+0.00%)
Sep 17, 2008 8.997 9.015 8.619 8.646 549,720 -0.43(-4.74%)
Sep 16, 2008 8.619 9.076 8.619 9.076 295,352 +0.33(+3.82%)
Sep 15, 2008 8.909 9.041 8.742 8.742 269,284 -0.29(-3.21%)
Sep 12, 2008 9.015 9.182 8.980 9.032 323,769 -0.05(-0.58%)
Sep 11, 2008 8.892 9.094 8.839 9.085 190,531 +0.07(+0.78%)
Sep 10, 2008 8.901 9.120 8.857 9.015 251,009 +0.24(+2.70%)
Sep 09, 2008 8.848 9.147 8.778 8.778 252,887 -0.22(-2.44%)
Sep 08, 2008 9.278 9.278 8.936 8.997 246,061 +0.16(+1.79%)
Sep 05, 2008 9.006 9.006 8.786 8.839 0 -0.22(-2.42%)
Sep 04, 2008 9.006 9.094 8.655 9.059 159,303 -0.04(-0.39%)
Sep 03, 2008 9.068 9.147 8.980 9.094 200,567 +0.00(+0.00%)
Sep 02, 2008 9.287 9.314 9.094 9.094 351,452 -0.05(-0.58%)
Aug 29, 2008 9.111 9.261 9.111 9.147 410,384 -0.03(-0.29%)
Aug 28, 2008 9.226 9.226 9.103 9.173 260,220 +0.00(+0.00%)
Aug 27, 2008 9.076 9.182 9.050 9.173 290,454 +0.07(+0.77%)
Aug 26, 2008 9.103 9.182 8.997 9.103 139,982 +0.00(+0.00%)
Aug 25, 2008 9.164 9.217 9.076 9.103 122,440 -0.12(-1.33%)
Aug 22, 2008 8.909 9.226 8.909 9.226 151,799 +0.33(+3.65%)
Aug 21, 2008 8.786 8.980 8.778 8.901 96,997 +0.02(+0.20%)
Aug 20, 2008 8.892 9.024 8.760 8.883 160,395 +0.02(+0.20%)
Aug 19, 2008 8.909 8.916 8.778 8.865 765,730 -0.11(-1.18%)
Aug 18, 2008 8.953 9.015 8.822 8.971 142,773 -0.01(-0.10%)
Aug 15, 2008 8.742 9.243 8.742 8.980 0 -0.05(-0.58%)
Aug 14, 2008 9.068 9.111 8.971 9.032 222,440 -0.09(-0.96%)
Aug 13, 2008 9.111 9.164 9.032 9.120 182,199 -0.06(-0.67%)
Aug 12, 2008 9.076 9.182 9.041 9.182 200,465 +0.04(+0.48%)
Aug 11, 2008 9.182 9.182 9.094 9.138 278,378 -0.04(-0.48%)
Aug 08, 2008 9.155 9.234 9.103 9.182 198,950 +0.00(+0.00%)
Aug 07, 2008 9.094 9.226 9.085 9.182 167,120 -0.05(-0.57%)
Aug 06, 2008 9.234 9.287 9.085 9.234 169,290 +0.02(+0.19%)
Aug 05, 2008 9.147 9.287 9.120 9.217 220,103 +0.20(+2.24%)
Aug 04, 2008 9.085 9.155 8.953 9.015 289,911 -0.05(-0.58%)
Aug 01, 2008 9.076 9.164 8.883 9.068 209,257 +0.01(+0.10%)
Jul 31, 2008 8.953 9.068 8.874 9.059 208,577 -0.01(-0.10%)
Jul 30, 2008 9.103 9.120 8.901 9.068 172,872 -0.03(-0.29%)
Jul 29, 2008 9.094 9.094 8.778 9.094 194,347 +0.29(+3.29%)
Jul 28, 2008 8.953 9.120 8.769 8.804 210,586 -0.19(-2.15%)
Jul 25, 2008 8.988 9.129 8.883 8.997 218,054 +0.09(+0.99%)
Jul 24, 2008 8.857 8.909 8.751 8.909 181,244 +0.09(+1.00%)
Jul 23, 2008 8.874 8.953 8.822 8.822 332,177 -0.06(-0.69%)
Jul 22, 2008 8.655 8.892 8.655 8.883 333,426 +0.20(+2.33%)
Jul 21, 2008 8.716 8.725 8.655 8.681 174,598 +0.00(+0.00%)
Jul 18, 2008 8.769 8.786 8.672 8.681 541,862 -0.11(-1.20%)
Jul 17, 2008 8.865 8.865 8.742 8.786 482,702 +0.01(+0.10%)
Jul 16, 2008 8.813 8.892 8.742 8.778 418,031 +0.02(+0.20%)
Jul 15, 2008 8.707 8.909 8.699 8.760 200,374 -0.04(-0.50%)
Jul 14, 2008 9.103 9.129 8.751 8.804 199,291 -0.21(-2.34%)
Jul 11, 2008 8.769 9.050 8.769 9.015 263,205 +0.10(+1.08%)
Jul 10, 2008 8.778 8.988 8.742 8.918 144,273 +0.11(+1.30%)
Jul 09, 2008 9.182 9.226 8.778 8.804 132,291 -0.37(-4.02%)
Jul 08, 2008 8.778 9.182 8.751 9.173 225,934 +0.37(+4.19%)
Jul 07, 2008 8.865 8.936 8.734 8.804 259,541 -0.04(-0.50%)
Jul 04, 2008 8.804 8.909 8.734 8.848 81,410 +0.00(+0.00%)
Jul 03, 2008 8.804 8.909 8.734 8.848 81,410 +0.08(+0.90%)
Jul 02, 2008 9.068 9.068 8.769 8.769 303,236 -0.32(-3.48%)
Jul 01, 2008 8.945 9.234 8.936 9.085 508,414 +0.03(+0.29%)
Jun 30, 2008 9.068 9.182 9.006 9.059 353,625 -0.04(-0.39%)
Jun 27, 2008 9.120 9.753 8.971 9.094 1,793,785 -0.03(-0.29%)
Jun 26, 2008 9.182 9.217 9.059 9.120 276,260 -0.17(-1.80%)
Jun 25, 2008 9.138 9.296 9.138 9.287 196,800 +0.16(+1.73%)
Jun 24, 2008 9.111 9.226 9.111 9.129 148,171 -0.06(-0.67%)
Jun 23, 2008 9.287 9.287 9.147 9.191 248,747 -0.04(-0.38%)
Jun 20, 2008 9.226 9.287 9.103 9.226 358,712 -0.04(-0.38%)
Jun 19, 2008 9.138 9.270 9.103 9.261 149,092 +0.12(+1.35%)
Jun 18, 2008 9.111 9.217 9.076 9.138 144,940 +0.00(+0.00%)
Jun 17, 2008 9.410 9.419 9.138 9.138 155,627 -0.26(-2.80%)
Jun 16, 2008 9.270 9.401 9.199 9.401 100,494 +0.11(+1.23%)
Jun 13, 2008 9.278 9.296 9.191 9.287 191,906 +0.09(+0.96%)
Jun 12, 2008 9.296 9.349 9.191 9.199 256,678 +0.02(+0.19%)
Jun 11, 2008 9.270 9.305 9.182 9.182 174,191 -0.13(-1.42%)
Jun 10, 2008 9.270 9.384 9.191 9.314 155,353 +0.04(+0.38%)
Jun 09, 2008 9.445 9.507 9.208 9.278 154,138 -0.17(-1.77%)
Jun 06, 2008 9.357 9.551 9.305 9.445 410,366 +0.04(+0.37%)
Jun 05, 2008 9.401 9.560 9.375 9.410 485,319 +0.02(+0.19%)
Jun 04, 2008 9.199 9.516 9.199 9.393 971,569 +0.18(+1.91%)
Jun 03, 2008 9.270 9.340 9.208 9.217 646,660 -0.09(-0.94%)
Jun 02, 2008 9.182 9.305 9.129 9.305 533,519 +0.08(+0.86%)
May 30, 2008 9.252 9.314 9.208 9.226 375,854 +0.00(+0.00%)
May 29, 2008 9.226 9.322 9.208 9.226 590,248 +0.01(+0.10%)
May 28, 2008 9.234 9.322 9.155 9.217 359,025 -0.02(-0.19%)
May 27, 2008 9.182 9.340 9.147 9.234 149,517 +0.04(+0.48%)
May 26, 2008 9.173 9.234 9.129 9.191 0 +0.00(+0.00%)
May 23, 2008 9.173 9.234 9.129 9.191 276,993 -0.05(-0.57%)
May 22, 2008 9.199 9.305 9.129 9.243 217,242 +0.06(+0.67%)
May 21, 2008 9.094 9.261 9.094 9.182 162,200 +0.13(+1.46%)
May 20, 2008 8.971 9.103 8.927 9.050 178,512 -0.02(-0.19%)
May 19, 2008 9.094 9.191 9.041 9.068 202,446 -0.04(-0.48%)
May 16, 2008 9.094 9.111 8.857 9.111 258,607 +0.10(+1.07%)
May 15, 2008 8.962 9.032 8.822 9.015 130,837 +0.04(+0.49%)
May 14, 2008 9.024 9.050 8.865 8.971 364,952 -0.06(-0.68%)
May 13, 2008 9.094 9.094 8.769 9.032 134,811 -0.07(-0.77%)
May 12, 2008 8.980 9.138 8.909 9.103 109,394 +0.13(+1.47%)
May 09, 2008 8.786 9.155 8.409 8.971 81,671 +0.01(+0.10%)
May 08, 2008 9.032 9.032 8.795 8.962 157,507 -0.04(-0.49%)
May 07, 2008 9.287 9.287 8.892 9.006 158,998 -0.20(-2.19%)
May 06, 2008 9.191 9.270 9.103 9.208 96,712 -0.05(-0.57%)
May 05, 2008 9.243 9.261 9.182 9.261 157,956 -0.02(-0.19%)
May 02, 2008 9.401 9.401 9.085 9.278 159,792 -0.04(-0.47%)
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.