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

Radian Group Inc (NY: RDN )

31.39 -0.25 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2008 1.464 1.609 1.455 1.489 3,059,437 -0.07(-4.40%)
Jul 30, 2008 1.831 1.849 1.455 1.558 4,488,841 -0.09(-5.70%)
Jul 29, 2008 1.464 1.652 1.378 1.652 3,821,789 +0.33(+24.52%)
Jul 28, 2008 1.661 1.780 1.327 1.327 3,763,588 -0.23(-14.83%)
Jul 25, 2008 1.695 1.746 1.464 1.558 4,210,577 -0.18(-10.35%)
Jul 24, 2008 2.020 2.208 1.618 1.738 13,950,293 +0.11(+6.84%)
Jul 23, 2008 1.198 1.712 1.027 1.626 10,958,415 +0.55(+50.79%)
Jul 22, 2008 0.9587 1.096 0.8731 1.079 4,295,922 +0.08(+7.69%)
Jul 21, 2008 1.027 1.113 0.9929 1.001 3,768,738 +0.00(+0.00%)
Jul 18, 2008 1.241 1.267 0.9673 1.001 5,593,918 -0.07(-6.40%)
Jul 17, 2008 0.9159 1.198 0.9073 1.070 13,279,859 +0.26(+31.58%)
Jul 16, 2008 0.7961 0.8988 0.7533 0.8132 5,250,856 +0.07(+9.20%)
Jul 15, 2008 0.8217 0.9245 0.7447 0.7447 5,669,366 -0.03(-3.33%)
Jul 14, 2008 1.096 1.138 0.7704 0.7704 4,815,711 -0.17(-18.18%)
Jul 11, 2008 1.181 1.190 0.8303 0.9416 10,124,496 -0.32(-25.17%)
Jul 10, 2008 1.404 1.455 1.241 1.258 4,398,729 -0.09(-6.37%)
Jul 09, 2008 1.498 1.763 1.310 1.344 6,096,572 -0.12(-8.19%)
Jul 08, 2008 1.164 1.472 1.027 1.464 8,707,561 +0.30(+25.74%)
Jul 07, 2008 1.053 1.541 0.9501 1.164 11,323,170 +0.29(+33.33%)
Jul 04, 2008 0.6848 0.9929 0.5992 0.8731 12,401,046 +0.00(+0.00%)
Jul 03, 2008 0.6848 0.9929 0.5992 0.8731 12,401,046 +0.21(+32.47%)
Jul 02, 2008 0.9330 0.9587 0.6420 0.6591 13,327,458 -0.27(-29.36%)
Jul 01, 2008 1.241 1.241 0.8902 0.9330 7,212,948 -0.31(-24.83%)
Jun 30, 2008 1.352 1.352 1.061 1.241 4,435,529 +0.02(+1.40%)
Jun 27, 2008 1.472 1.472 1.224 1.224 9,571,630 -0.21(-14.37%)
Jun 26, 2008 1.703 1.703 1.412 1.429 3,294,419 -0.28(-16.50%)
Jun 25, 2008 1.755 1.780 1.669 1.712 3,113,337 -0.04(-2.44%)
Jun 24, 2008 1.729 1.849 1.549 1.755 3,394,419 +0.04(+2.50%)
Jun 23, 2008 2.012 2.106 1.712 1.712 2,819,681 -0.31(-15.25%)
Jun 20, 2008 2.140 2.226 1.909 2.020 3,385,381 -0.21(-9.23%)
Jun 19, 2008 2.508 2.551 2.157 2.226 2,642,449 -0.33(-12.75%)
Jun 18, 2008 2.482 2.602 2.234 2.551 2,818,289 +0.05(+2.05%)
Jun 17, 2008 2.696 2.816 2.482 2.499 2,527,685 -0.20(-7.30%)
Jun 16, 2008 2.551 2.927 2.551 2.696 3,361,152 +0.13(+5.00%)
Jun 13, 2008 3.013 3.073 2.534 2.568 4,018,508 -0.45(-14.77%)
Jun 12, 2008 3.244 3.381 2.893 3.013 3,013,693 -0.21(-6.38%)
Jun 11, 2008 3.646 3.646 3.218 3.218 2,151,275 -0.40(-11.11%)
Jun 10, 2008 3.681 3.809 3.595 3.621 2,080,092 +0.03(+0.71%)
Jun 09, 2008 4.365 4.443 3.510 3.595 2,837,483 -0.69(-16.17%)
Jun 06, 2008 4.579 4.579 4.237 4.288 1,585,377 -0.32(-6.88%)
Jun 05, 2008 4.545 4.639 4.408 4.605 1,314,645 +0.06(+1.32%)
Jun 04, 2008 5.007 5.136 4.520 4.545 1,218,345 -0.51(-10.15%)
Jun 03, 2008 4.759 5.059 4.734 5.059 730,179 +0.30(+6.29%)
Jun 02, 2008 4.836 5.067 4.639 4.759 573,451 -0.15(-2.97%)
May 30, 2008 4.990 5.016 4.802 4.905 648,807 -0.03(-0.52%)
May 29, 2008 4.862 5.179 4.811 4.930 1,519,559 +0.07(+1.41%)
May 28, 2008 4.793 4.862 4.631 4.862 1,990,378 +0.05(+1.07%)
May 27, 2008 4.434 4.828 4.425 4.811 1,387,519 +0.38(+8.49%)
May 26, 2008 4.485 4.502 4.357 4.434 0 +0.00(+0.00%)
May 23, 2008 4.485 4.502 4.357 4.434 814,783 -0.12(-2.63%)
May 22, 2008 4.263 4.853 4.263 4.554 2,170,861 +0.31(+7.26%)
May 21, 2008 4.588 4.674 4.083 4.246 1,809,278 -0.33(-7.12%)
May 20, 2008 4.562 4.708 4.502 4.571 618,323 -0.02(-0.37%)
May 19, 2008 4.759 4.896 4.494 4.588 974,523 -0.09(-2.01%)
May 16, 2008 4.793 4.793 4.554 4.682 1,030,719 -0.11(-2.32%)
May 15, 2008 4.383 4.870 4.365 4.793 1,131,210 +0.47(+10.89%)
May 14, 2008 4.323 4.494 4.306 4.323 1,174,378 +0.03(+0.60%)
May 13, 2008 4.725 4.778 4.220 4.297 1,961,397 -0.45(-9.55%)
May 12, 2008 4.922 5.341 4.716 4.751 1,573,572 +0.10(+2.21%)
May 09, 2008 4.614 5.007 4.614 4.648 1,199,013 -0.09(-1.99%)
May 08, 2008 4.973 5.067 4.588 4.742 977,506 -0.19(-3.82%)
May 07, 2008 5.239 5.264 4.930 4.930 960,292 -0.31(-5.88%)
May 06, 2008 4.999 5.307 4.819 5.239 1,036,792 +0.19(+3.73%)
May 05, 2008 5.187 5.333 4.939 5.050 1,214,987 -0.17(-3.28%)
May 02, 2008 5.393 5.607 4.845 5.221 1,682,147 -0.07(-1.29%)
May 01, 2008 4.708 5.350 4.571 5.290 2,487,914 +0.67(+14.44%)
Apr 30, 2008 4.725 4.768 4.545 4.622 1,174,871 -0.15(-3.05%)
Apr 29, 2008 4.579 4.811 4.485 4.768 1,657,924 +0.23(+5.09%)
Apr 28, 2008 4.451 4.579 4.211 4.537 1,550,491 +0.16(+3.72%)
Apr 25, 2008 4.400 4.451 4.109 4.374 777,185 -0.02(-0.39%)
Apr 24, 2008 4.109 4.451 4.040 4.391 1,002,227 +0.44(+11.04%)
Apr 23, 2008 4.306 4.306 3.903 3.955 1,588,889 -0.35(-8.15%)
Apr 22, 2008 4.537 4.537 4.263 4.306 953,169 -0.25(-5.45%)
Apr 21, 2008 4.665 4.734 4.460 4.554 584,867 -0.14(-2.92%)
Apr 18, 2008 4.811 4.913 4.609 4.691 1,107,667 +0.00(+0.00%)
Apr 17, 2008 4.280 4.751 4.237 4.691 1,252,433 +0.41(+9.60%)
Apr 16, 2008 4.374 4.477 4.023 4.280 1,373,190 -0.04(-0.99%)
Apr 15, 2008 4.074 4.357 4.049 4.323 1,204,421 +0.27(+6.54%)
Apr 14, 2008 4.357 4.374 3.860 4.057 1,945,139 -0.25(-5.77%)
Apr 11, 2008 4.314 4.545 4.280 4.306 996,541 -0.03(-0.79%)
Apr 10, 2008 4.451 4.853 4.297 4.340 1,959,292 -0.06(-1.36%)
Apr 09, 2008 4.922 5.093 4.203 4.400 2,353,421 -0.63(-12.59%)
Apr 08, 2008 5.444 5.572 4.965 5.033 1,336,434 -0.41(-7.55%)
Apr 07, 2008 5.153 5.658 5.153 5.444 1,414,314 +0.33(+6.53%)
Apr 04, 2008 5.555 5.658 5.050 5.110 990,433 -0.44(-7.87%)
Apr 03, 2008 5.846 5.898 5.410 5.547 975,843 -0.33(-5.54%)
Apr 02, 2008 5.906 6.112 5.615 5.872 1,441,427 +0.08(+1.33%)
Apr 01, 2008 5.632 6.018 5.495 5.795 1,049,335 +0.17(+3.04%)
Mar 31, 2008 5.795 5.958 5.495 5.624 1,228,190 -0.14(-2.38%)
Mar 28, 2008 6.240 6.240 5.718 5.761 1,118,159 -0.46(-7.43%)
Mar 27, 2008 7.053 7.122 6.163 6.223 1,385,717 -0.83(-11.77%)
Mar 26, 2008 7.327 7.327 6.848 7.053 2,002,993 -0.32(-4.30%)
Mar 25, 2008 7.019 7.481 6.762 7.370 2,965,181 +0.31(+4.36%)
Mar 24, 2008 6.026 7.224 6.026 7.062 3,694,349 +1.07(+17.86%)
Mar 21, 2008 5.632 6.069 5.110 5.992 2,389,627 +0.00(+0.00%)
Mar 20, 2008 5.632 6.069 5.110 5.992 2,389,627 +0.17(+2.94%)
Mar 19, 2008 5.153 5.821 5.136 5.821 2,581,226 +0.68(+13.33%)
Mar 18, 2008 4.015 5.136 3.886 5.136 2,781,693 +1.28(+33.33%)
Mar 17, 2008 4.169 4.186 3.775 3.852 1,537,383 -0.56(-12.62%)
Mar 14, 2008 4.793 5.093 4.323 4.408 1,788,195 -0.31(-6.53%)
Mar 13, 2008 4.631 4.768 4.443 4.716 1,409,594 +0.02(+0.36%)
Mar 12, 2008 4.845 5.025 4.657 4.699 1,312,432 -0.15(-3.00%)
Mar 11, 2008 4.597 4.956 4.545 4.845 3,116,224 +0.35(+7.81%)
Mar 10, 2008 4.776 4.793 4.032 4.494 2,097,265 -0.24(-5.06%)
Mar 07, 2008 4.699 4.956 4.562 4.734 1,686,622 -0.02(-0.36%)
Mar 06, 2008 4.793 4.879 4.537 4.751 2,713,766 -0.13(-2.63%)
Mar 05, 2008 5.239 5.307 4.836 4.879 1,882,466 -0.32(-6.10%)
Mar 04, 2008 5.821 5.821 4.811 5.196 4,465,465 -0.63(-10.87%)
Mar 03, 2008 6.035 6.146 5.778 5.829 1,752,548 -0.27(-4.35%)
Feb 29, 2008 6.060 6.146 5.829 6.095 1,623,722 -0.09(-1.52%)
Feb 28, 2008 6.334 6.428 6.120 6.189 1,070,450 -0.19(-2.95%)
Feb 27, 2008 6.745 6.933 6.300 6.377 1,700,255 -0.44(-6.41%)
Feb 26, 2008 6.891 7.019 6.600 6.814 1,645,776 -0.09(-1.24%)
Feb 25, 2008 6.540 6.976 6.231 6.899 1,534,288 +0.37(+5.64%)
Feb 22, 2008 6.377 6.591 6.035 6.531 1,064,826 +0.24(+3.81%)
Feb 21, 2008 6.677 6.754 6.274 6.291 804,448 -0.36(-5.41%)
Feb 20, 2008 6.488 6.719 6.274 6.651 2,081,691 +0.21(+3.19%)
Feb 19, 2008 7.010 7.010 6.377 6.445 2,429,011 -0.51(-7.27%)
Feb 18, 2008 6.214 7.019 5.966 6.951 0 +0.00(+0.00%)
Feb 15, 2008 6.214 7.019 5.966 6.951 4,674,918 +1.03(+17.34%)
Feb 14, 2008 6.274 6.386 5.829 5.923 3,777,265 -0.35(-5.59%)
Feb 13, 2008 6.856 6.968 5.821 6.274 3,966,821 -0.69(-9.95%)
Feb 12, 2008 7.310 7.533 6.891 6.968 1,222,082 -0.29(-4.01%)
Feb 11, 2008 7.233 7.370 6.865 7.259 2,224,371 +0.13(+1.80%)
Feb 08, 2008 7.473 7.533 6.848 7.130 1,172,314 -0.39(-5.23%)
Feb 07, 2008 7.147 7.635 6.985 7.524 1,427,276 +0.42(+5.90%)
Feb 06, 2008 7.301 7.550 6.685 7.105 1,732,885 -0.15(-2.12%)
Feb 05, 2008 7.729 7.901 7.190 7.259 1,544,480 -0.61(-7.73%)
Feb 04, 2008 8.474 8.474 7.841 7.866 1,292,982 -0.61(-7.17%)
Feb 01, 2008 8.123 8.560 7.618 8.474 2,707,594 +0.66(+8.43%)
Jan 31, 2008 7.087 7.918 6.891 7.815 3,783,670 +0.61(+8.43%)
Jan 30, 2008 7.498 7.986 7.122 7.207 2,469,505 -0.47(-6.13%)
Jan 29, 2008 7.533 8.046 7.199 7.678 2,586,073 +0.23(+3.10%)
Jan 28, 2008 6.959 7.618 6.642 7.447 2,249,544 +0.45(+6.36%)
Jan 25, 2008 7.233 7.464 6.548 7.002 3,747,188 +0.14(+1.99%)
Jan 24, 2008 6.291 7.045 6.180 6.865 5,332,566 +0.79(+12.96%)
Jan 23, 2008 4.922 6.591 4.657 6.077 7,503,008 +0.91(+17.55%)
Jan 22, 2008 5.102 5.538 4.699 5.170 4,663,095 +0.03(+0.67%)
Jan 21, 2008 5.641 5.786 4.922 5.136 0 +0.00(+0.00%)
Jan 18, 2008 5.641 5.786 4.922 5.136 4,754,160 -0.32(-5.81%)
Jan 17, 2008 6.420 6.565 5.136 5.453 9,154,589 -1.28(-19.06%)
Jan 16, 2008 7.276 7.276 6.600 6.737 2,990,540 -0.81(-10.77%)
Jan 15, 2008 7.789 7.789 7.498 7.550 2,059,699 -0.50(-6.17%)
Jan 14, 2008 7.644 8.149 7.494 8.046 2,700,349 +0.44(+5.74%)
Jan 11, 2008 7.413 8.080 7.062 7.610 3,096,723 +0.12(+1.60%)
Jan 10, 2008 7.139 7.781 6.685 7.490 4,243,665 +0.32(+4.42%)
Jan 09, 2008 8.055 8.132 6.360 7.173 6,568,657 -0.77(-9.70%)
Jan 08, 2008 8.731 8.842 7.815 7.943 4,917,388 -0.71(-8.21%)
Jan 07, 2008 9.167 9.167 8.474 8.654 1,903,851 +0.00(+0.00%)
Jan 04, 2008 9.159 9.159 8.560 8.654 2,071,671 -0.62(-6.65%)
Jan 03, 2008 10.16 10.21 9.116 9.270 2,218,427 -0.67(-6.72%)
Jan 02, 2008 9.998 10.64 9.861 9.938 1,880,743 -0.06(-0.60%)
Jan 01, 2008 9.904 10.13 9.373 9.998 0 +0.00(+0.00%)
Dec 31, 2007 9.904 10.13 9.373 9.998 2,887,912 -0.02(-0.17%)
Dec 28, 2007 10.19 10.39 9.852 10.01 2,089,069 -0.16(-1.60%)
Dec 27, 2007 10.42 10.61 10.11 10.18 2,095,530 -0.30(-2.86%)
Dec 26, 2007 9.929 10.58 9.929 10.48 2,884,278 +0.50(+4.97%)
Dec 24, 2007 9.510 10.13 9.339 9.981 1,191,127 +0.51(+5.33%)
Dec 21, 2007 9.613 9.887 9.219 9.476 3,673,576 +0.18(+1.93%)
Dec 20, 2007 9.441 9.459 8.774 9.296 2,966,506 -0.09(-0.91%)
Dec 19, 2007 9.322 10.04 9.202 9.381 2,496,607 -0.13(-1.35%)
Dec 18, 2007 9.202 9.604 8.919 9.510 2,568,990 +0.38(+4.12%)
Dec 17, 2007 9.441 9.921 9.005 9.133 2,763,911 +0.04(+0.47%)
Dec 14, 2007 9.356 9.818 9.031 9.090 1,665,587 -0.37(-3.89%)
Dec 13, 2007 9.844 9.869 9.056 9.459 1,839,468 -0.42(-4.25%)
Dec 12, 2007 10.67 10.83 9.467 9.878 2,337,228 -0.06(-0.60%)
Dec 11, 2007 11.20 11.43 9.921 9.938 4,030,481 -1.25(-11.17%)
Dec 10, 2007 10.09 11.77 9.707 11.19 6,507,890 +1.10(+10.95%)
Dec 07, 2007 10.03 10.57 9.407 10.08 3,315,962 +0.09(+0.94%)
Dec 06, 2007 9.073 10.25 8.774 9.989 4,184,003 +0.96(+10.62%)
Dec 05, 2007 9.142 9.553 8.560 9.031 4,033,297 +0.11(+1.25%)
Dec 04, 2007 9.690 9.750 8.868 8.919 2,360,117 -0.91(-9.23%)
Dec 03, 2007 9.852 9.981 8.774 9.827 3,409,243 +0.12(+1.23%)
Nov 30, 2007 9.801 10.40 9.450 9.707 5,168,288 +1.07(+12.39%)
Nov 29, 2007 8.200 8.748 7.841 8.637 2,581,850 +0.42(+5.10%)
Nov 28, 2007 8.192 8.680 7.961 8.217 3,250,642 +0.27(+3.34%)
Nov 27, 2007 8.406 8.748 7.781 7.952 2,366,507 -0.40(-4.82%)
Nov 26, 2007 9.210 9.219 8.346 8.354 1,934,239 -0.69(-7.66%)
Nov 23, 2007 9.835 9.835 8.851 9.048 1,255,177 +0.00(+0.00%)
Nov 21, 2007 8.577 9.501 8.560 9.048 2,803,531 -0.15(-1.58%)
Nov 20, 2007 9.938 10.09 8.688 9.193 2,720,057 -0.62(-6.28%)
Nov 19, 2007 10.61 10.96 9.433 9.809 2,691,589 -0.86(-8.03%)
Nov 16, 2007 10.80 11.20 9.981 10.67 1,954,176 -0.12(-1.11%)
Nov 15, 2007 10.92 11.30 10.58 10.79 2,316,129 -0.40(-3.60%)
Nov 14, 2007 11.23 12.38 11.12 11.19 5,075,385 +0.18(+1.63%)
Nov 13, 2007 10.06 11.12 9.416 11.01 3,818,104 +1.46(+15.34%)
Nov 12, 2007 10.55 11.30 9.381 9.544 3,202,027 -1.26(-11.65%)
Nov 09, 2007 8.722 10.80 8.389 10.80 7,858,528 +2.07(+23.73%)
Nov 08, 2007 8.012 8.731 7.721 8.731 2,681,516 +0.84(+10.63%)
Nov 07, 2007 8.389 8.817 7.755 7.892 3,226,060 -0.97(-10.92%)
Nov 06, 2007 7.884 9.090 7.884 8.859 4,805,798 +0.98(+12.50%)
Nov 05, 2007 8.260 8.500 6.976 7.875 6,078,496 -0.54(-6.41%)
Nov 02, 2007 9.167 9.313 8.337 8.414 8,638,491 -0.90(-9.65%)
Nov 01, 2007 9.441 9.587 8.603 9.313 9,128,076 -1.46(-13.58%)
Oct 31, 2007 10.82 11.77 10.49 10.78 6,752,853 +0.32(+3.03%)
Oct 30, 2007 11.16 11.32 10.30 10.46 5,645,437 -0.73(-6.50%)
Oct 29, 2007 10.68 11.63 10.49 11.19 9,166,044 +0.95(+9.28%)
Oct 26, 2007 10.79 11.04 8.851 10.24 13,058,216 +1.69(+19.72%)
Oct 25, 2007 11.08 11.16 8.320 8.551 13,893,167 -2.64(-23.62%)
Oct 24, 2007 11.77 11.77 10.19 11.20 9,107,398 -0.68(-5.70%)
Oct 23, 2007 12.21 12.55 11.74 11.87 6,894,364 -0.15(-1.28%)
Oct 22, 2007 11.85 12.80 11.13 12.03 4,719,650 +0.03(+0.29%)
Oct 19, 2007 13.28 13.57 11.85 11.99 7,602,563 -1.84(-13.30%)
Oct 18, 2007 14.77 14.77 13.27 13.83 6,494,703 -1.03(-6.91%)
Oct 17, 2007 16.78 17.84 14.77 14.86 7,583,871 -3.60(-19.52%)
Oct 16, 2007 20.58 20.62 18.32 18.46 3,079,647 -2.16(-10.46%)
Oct 15, 2007 21.14 21.14 20.38 20.62 1,251,439 +0.14(+0.67%)
Oct 12, 2007 21.01 21.01 20.27 20.48 910,475 -0.34(-1.64%)
Oct 11, 2007 21.33 21.47 20.37 20.83 1,656,708 -0.28(-1.34%)
Oct 10, 2007 20.70 21.71 20.35 21.11 1,712,200 +0.34(+1.65%)
Oct 09, 2007 20.37 20.85 20.18 20.77 887,993 +0.42(+2.06%)
Oct 08, 2007 20.57 21.05 20.06 20.35 701,773 -0.27(-1.33%)
Oct 05, 2007 20.55 21.07 20.29 20.62 1,367,914 +0.26(+1.26%)
Oct 04, 2007 20.15 20.52 19.85 20.36 1,539,648 +0.22(+1.10%)
Oct 03, 2007 21.66 21.83 19.40 20.14 3,961,099 -2.11(-9.47%)
Oct 02, 2007 21.26 22.61 21.00 22.25 2,112,913 +0.98(+4.63%)
Oct 01, 2007 19.90 21.61 19.75 21.26 1,796,081 +1.34(+6.70%)
Sep 28, 2007 19.65 19.99 19.22 19.93 1,204,007 +0.21(+1.04%)
Sep 27, 2007 19.61 20.07 18.57 19.72 1,989,311 +0.27(+1.36%)
Sep 26, 2007 18.83 19.70 18.83 19.46 1,908,468 +1.02(+5.52%)
Sep 25, 2007 19.05 19.21 18.19 18.44 1,874,121 -0.78(-4.05%)
Sep 24, 2007 19.83 20.07 19.14 19.22 1,704,723 -0.69(-3.48%)
Sep 21, 2007 20.03 20.42 19.45 19.91 2,871,697 +0.03(+0.13%)
Sep 20, 2007 22.20 22.87 19.66 19.88 5,714,189 -1.52(-7.12%)
Sep 19, 2007 19.94 22.85 19.94 21.41 8,054,329 +1.74(+8.83%)
Sep 18, 2007 17.75 19.77 17.37 19.67 4,574,435 +2.00(+11.34%)
Sep 17, 2007 16.78 17.73 16.78 17.67 1,941,646 +0.26(+1.47%)
Sep 14, 2007 17.13 17.49 17.06 17.41 1,928,912 +0.09(+0.49%)
Sep 13, 2007 16.61 17.55 16.49 17.32 3,755,252 +0.90(+5.47%)
Sep 12, 2007 15.93 16.84 15.84 16.43 3,253,017 +0.36(+2.24%)
Sep 11, 2007 14.89 16.61 14.71 16.07 3,746,490 +1.47(+10.09%)
Sep 10, 2007 14.79 15.19 14.23 14.59 2,721,109 -0.18(-1.22%)
Sep 07, 2007 14.74 14.98 13.57 14.77 3,293,789 -0.14(-0.92%)
Sep 06, 2007 15.94 15.94 14.51 14.91 5,321,537 -0.73(-4.65%)
Sep 05, 2007 13.93 18.11 13.52 15.64 19,087,836 +0.14(+0.88%)
Sep 04, 2007 15.19 15.67 15.00 15.50 1,417,448 +0.40(+2.66%)
Aug 31, 2007 16.09 16.46 14.73 15.10 2,012,910 +0.38(+2.56%)
Aug 30, 2007 15.09 15.19 14.43 14.72 2,330,443 -0.62(-4.02%)
Aug 29, 2007 15.93 16.52 14.53 15.34 3,248,110 -0.48(-3.03%)
Aug 28, 2007 17.09 17.10 15.52 15.82 3,443,327 -1.56(-8.97%)
Aug 27, 2007 18.63 18.82 17.03 17.38 1,085,943 -1.30(-6.97%)
Aug 24, 2007 18.24 19.21 16.95 18.68 2,174,480 +0.76(+4.25%)
Aug 23, 2007 19.26 20.54 17.56 17.92 2,403,926 -1.17(-6.14%)
Aug 22, 2007 19.94 22.04 18.65 19.09 2,744,007 -0.53(-2.71%)
Aug 21, 2007 17.80 20.08 17.20 19.62 3,384,680 +0.96(+5.14%)
Aug 20, 2007 16.35 18.99 15.86 18.66 2,533,603 +2.27(+13.84%)
Aug 17, 2007 15.62 17.27 15.19 16.39 3,440,640 +1.87(+12.91%)
Aug 16, 2007 13.98 16.42 13.32 14.52 6,223,199 +0.33(+2.35%)
Aug 15, 2007 14.98 15.74 14.02 14.18 5,622,364 -1.13(-7.38%)
Aug 14, 2007 15.99 16.28 14.68 15.31 8,420,578 -0.56(-3.51%)
Aug 13, 2007 17.12 18.83 15.41 15.87 4,140,544 -0.91(-5.41%)
Aug 10, 2007 15.58 16.78 14.12 16.78 7,804,204 +0.13(+0.77%)
Aug 09, 2007 16.37 18.75 14.54 16.65 7,640,414 -1.33(-7.38%)
Aug 08, 2007 17.18 19.18 13.01 17.98 26,596,586 +0.33(+1.84%)
Aug 07, 2007 20.53 22.22 17.55 17.65 8,003,362 -2.23(-11.24%)
Aug 06, 2007 19.92 20.97 14.93 19.88 16,190,512 +0.50(+2.56%)
Aug 03, 2007 20.26 23.03 18.93 19.39 10,427,738 -3.21(-14.20%)
Aug 02, 2007 22.32 26.31 22.04 22.60 10,718,002 -0.95(-4.04%)
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.