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

Radian Group Inc (NY: RDN )

29.87 -0.44 (-1.45%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2013 12.71 12.99 12.62 12.67 5,402,055 -0.08(-0.61%)
Oct 30, 2013 13.03 13.17 12.63 12.75 3,528,057 -0.26(-2.01%)
Oct 29, 2013 12.83 13.07 12.80 13.01 3,928,753 +0.26(+2.05%)
Oct 28, 2013 12.45 12.83 12.44 12.75 4,185,614 +0.33(+2.66%)
Oct 25, 2013 12.40 12.49 12.28 12.42 3,162,264 +0.09(+0.70%)
Oct 24, 2013 12.34 12.46 12.25 12.33 3,801,170 +0.05(+0.43%)
Oct 23, 2013 12.22 12.43 12.13 12.28 2,802,913 -0.06(-0.49%)
Oct 22, 2013 12.36 12.49 12.14 12.34 2,958,885 +0.04(+0.35%)
Oct 21, 2013 12.49 12.61 12.24 12.29 2,307,177 -0.22(-1.74%)
Oct 18, 2013 12.67 12.72 12.31 12.51 3,680,034 -0.01(-0.07%)
Oct 17, 2013 12.51 12.61 12.29 12.52 5,339,154 -0.05(-0.41%)
Oct 16, 2013 12.07 12.62 12.00 12.57 10,756,848 +0.90(+7.67%)
Oct 15, 2013 11.91 11.99 11.62 11.68 3,193,230 -0.28(-2.33%)
Oct 14, 2013 11.75 11.99 11.56 11.96 2,932,023 +0.07(+0.59%)
Oct 11, 2013 11.78 11.97 11.68 11.89 4,361,883 +0.15(+1.26%)
Oct 10, 2013 11.58 11.84 11.56 11.74 5,853,213 +0.35(+3.05%)
Oct 09, 2013 11.61 11.69 11.26 11.39 6,957,315 -0.19(-1.65%)
Oct 08, 2013 12.02 12.06 11.50 11.58 7,383,127 -0.40(-3.34%)
Oct 07, 2013 11.96 12.13 11.89 11.98 2,259,958 -0.17(-1.36%)
Oct 04, 2013 12.11 12.29 12.06 12.15 2,727,504 +0.03(+0.29%)
Oct 03, 2013 12.19 12.28 11.93 12.11 3,687,941 -0.08(-0.64%)
Oct 02, 2013 11.97 12.23 11.96 12.19 3,089,923 +0.10(+0.79%)
Oct 01, 2013 12.13 12.41 11.97 12.09 3,546,168 -0.02(-0.14%)
Sep 30, 2013 11.83 12.23 11.77 12.11 3,962,944 +0.02(+0.14%)
Sep 27, 2013 12.23 12.30 12.03 12.09 4,075,972 -0.22(-1.77%)
Sep 26, 2013 12.21 12.38 12.16 12.31 3,297,403 +0.19(+1.58%)
Sep 25, 2013 11.95 12.35 11.85 12.12 5,669,405 +0.17(+1.46%)
Sep 24, 2013 11.69 12.11 11.55 11.95 4,418,961 +0.24(+2.08%)
Sep 23, 2013 11.88 11.93 11.56 11.70 4,226,464 -0.23(-1.97%)
Sep 20, 2013 12.23 12.29 11.90 11.94 4,945,743 -0.25(-2.07%)
Sep 19, 2013 12.49 12.54 12.10 12.19 5,165,169 -0.20(-1.61%)
Sep 18, 2013 12.17 12.49 11.89 12.39 9,427,215 +0.17(+1.42%)
Sep 17, 2013 12.01 12.30 11.90 12.22 6,402,088 +0.36(+3.01%)
Sep 16, 2013 11.96 12.04 11.77 11.86 4,577,019 +0.10(+0.81%)
Sep 13, 2013 11.56 11.77 11.41 11.76 4,457,878 +0.23(+2.04%)
Sep 12, 2013 11.89 12.07 11.52 11.53 6,409,031 -0.42(-3.49%)
Sep 11, 2013 12.10 12.12 11.84 11.95 4,142,895 -0.21(-1.72%)
Sep 10, 2013 12.01 12.32 12.01 12.16 6,320,096 +0.23(+1.97%)
Sep 09, 2013 11.78 12.03 11.76 11.92 3,340,040 +0.20(+1.71%)
Sep 06, 2013 12.13 12.16 11.61 11.72 4,860,133 -0.34(-2.81%)
Sep 05, 2013 11.95 12.11 11.94 12.06 3,757,666 +0.12(+1.02%)
Sep 04, 2013 11.84 12.02 11.02 11.94 4,332,929 +0.10(+0.81%)
Sep 03, 2013 11.94 12.12 11.69 11.84 3,580,613 +0.06(+0.52%)
Aug 30, 2013 12.05 12.26 11.73 11.78 10,236,000 +0.30(+2.57%)
Aug 29, 2013 11.17 11.62 11.17 11.49 5,450,111 +0.37(+3.28%)
Aug 28, 2013 10.87 11.23 10.84 11.12 6,198,778 +0.23(+2.07%)
Aug 27, 2013 11.13 11.19 10.80 10.89 8,303,954 -0.45(-3.98%)
Aug 26, 2013 11.32 11.54 11.20 11.35 2,596,469 +0.03(+0.31%)
Aug 23, 2013 11.46 11.49 11.10 11.31 4,524,502 -0.15(-1.29%)
Aug 22, 2013 11.28 11.58 11.28 11.46 3,155,921 +0.25(+2.27%)
Aug 21, 2013 11.34 11.40 11.09 11.21 6,232,641 -0.25(-2.20%)
Aug 20, 2013 11.04 11.51 11.04 11.46 4,853,322 +0.46(+4.19%)
Aug 19, 2013 11.31 11.34 10.98 11.00 4,314,311 -0.36(-3.14%)
Aug 16, 2013 11.30 11.68 11.21 11.35 5,164,007 +0.06(+0.54%)
Aug 15, 2013 11.09 11.39 11.02 11.29 5,158,981 -0.05(-0.46%)
Aug 14, 2013 11.52 11.62 11.19 11.34 7,668,895 -0.25(-2.17%)
Aug 13, 2013 11.90 11.92 11.44 11.60 6,181,638 -0.32(-2.70%)
Aug 12, 2013 12.06 12.17 11.84 11.92 4,529,855 -0.25(-2.07%)
Aug 09, 2013 12.28 12.49 12.13 12.17 6,081,598 -0.13(-1.06%)
Aug 08, 2013 12.49 12.65 12.26 12.30 4,357,362 -0.05(-0.42%)
Aug 07, 2013 12.25 12.38 11.91 12.35 4,822,913 +0.00(+0.00%)
Aug 06, 2013 12.59 12.62 12.11 12.35 4,378,944 -0.30(-2.34%)
Aug 05, 2013 12.68 12.70 12.48 12.65 3,469,788 -0.03(-0.27%)
Aug 02, 2013 12.52 12.87 12.34 12.68 4,991,809 +0.09(+0.69%)
Aug 01, 2013 12.35 12.61 12.31 12.60 5,759,466 +0.38(+3.13%)
Jul 31, 2013 12.33 12.60 12.20 12.21 5,111,471 -0.09(-0.71%)
Jul 30, 2013 12.17 12.31 12.09 12.30 3,747,666 +0.19(+1.58%)
Jul 29, 2013 12.15 12.34 11.94 12.11 3,831,320 -0.04(-0.36%)
Jul 26, 2013 12.15 12.32 12.05 12.15 4,090,857 -0.08(-0.64%)
Jul 25, 2013 12.00 12.24 11.82 12.23 6,369,293 +0.17(+1.44%)
Jul 24, 2013 12.05 12.71 11.84 12.06 18,922,598 +0.03(+0.29%)
Jul 23, 2013 12.11 12.22 11.79 12.02 14,545,197 +0.48(+4.14%)
Jul 22, 2013 11.50 11.57 11.37 11.54 4,256,216 +0.07(+0.61%)
Jul 19, 2013 11.37 11.52 11.22 11.48 4,517,341 +0.02(+0.15%)
Jul 18, 2013 11.19 11.62 11.14 11.46 9,308,017 +0.39(+3.53%)
Jul 17, 2013 10.90 11.12 10.71 11.07 6,419,265 +0.22(+2.00%)
Jul 16, 2013 10.65 10.87 10.53 10.85 6,726,007 +0.19(+1.79%)
Jul 15, 2013 10.63 10.73 10.54 10.66 1,970,920 +0.06(+0.57%)
Jul 12, 2013 10.65 10.75 10.51 10.60 3,146,496 -0.04(-0.41%)
Jul 11, 2013 10.47 10.68 10.38 10.64 5,385,573 +0.34(+3.29%)
Jul 10, 2013 10.48 10.49 10.13 10.30 4,772,947 -0.17(-1.66%)
Jul 09, 2013 10.68 10.69 10.15 10.48 7,200,439 -0.11(-1.07%)
Jul 08, 2013 10.41 10.68 10.41 10.59 5,156,208 +0.25(+2.44%)
Jul 05, 2013 10.33 10.37 10.18 10.34 3,714,736 +0.18(+1.80%)
Jul 03, 2013 9.989 10.26 9.878 10.15 2,916,172 +0.10(+1.04%)
Jul 02, 2013 10.26 10.35 9.884 10.05 5,842,418 -0.22(-2.12%)
Jul 01, 2013 10.24 10.48 10.19 10.27 5,631,841 +0.17(+1.63%)
Jun 28, 2013 10.35 10.37 10.08 10.10 9,624,356 -0.31(-3.00%)
Jun 27, 2013 10.01 10.48 9.997 10.41 11,254,720 +0.52(+5.27%)
Jun 26, 2013 10.01 10.09 9.850 9.893 6,000,064 +0.01(+0.09%)
Jun 25, 2013 9.711 10.01 9.676 9.884 10,108,708 +0.32(+3.36%)
Jun 24, 2013 9.780 9.928 9.441 9.563 13,452,136 -0.68(-6.62%)
Jun 21, 2013 10.53 10.56 9.754 10.24 19,933,734 -0.25(-2.40%)
Jun 20, 2013 10.75 10.82 10.41 10.49 11,103,450 -0.57(-5.18%)
Jun 19, 2013 11.20 11.34 10.98 11.07 6,970,761 -0.15(-1.32%)
Jun 18, 2013 11.30 11.39 11.13 11.21 7,531,437 -0.02(-0.15%)
Jun 17, 2013 11.27 11.48 11.06 11.23 5,235,117 +0.17(+1.49%)
Jun 14, 2013 11.17 11.34 11.05 11.07 5,381,920 -0.11(-1.01%)
Jun 13, 2013 11.14 11.20 10.78 11.18 6,418,876 -0.02(-0.16%)
Jun 12, 2013 11.43 11.49 11.08 11.20 5,135,612 -0.09(-0.77%)
Jun 11, 2013 11.21 11.43 11.08 11.28 6,441,246 -0.20(-1.74%)
Jun 10, 2013 11.12 11.60 11.10 11.48 9,722,008 +0.48(+4.34%)
Jun 07, 2013 10.95 11.08 10.81 11.01 5,554,490 +0.16(+1.44%)
Jun 06, 2013 10.39 10.85 10.28 10.85 9,892,804 +0.42(+4.00%)
Jun 05, 2013 10.70 10.72 10.13 10.43 12,817,524 -0.27(-2.52%)
Jun 04, 2013 11.11 11.39 10.57 10.70 11,000,653 -0.41(-3.68%)
Jun 03, 2013 11.22 11.39 10.68 11.11 9,682,327 -0.08(-0.70%)
May 31, 2013 11.34 11.48 11.18 11.19 5,588,667 -0.26(-2.28%)
May 30, 2013 11.50 11.67 11.38 11.45 5,261,151 -0.04(-0.38%)
May 29, 2013 11.56 11.76 11.25 11.49 5,866,314 -0.23(-2.00%)
May 28, 2013 11.75 11.87 11.61 11.73 7,020,650 +0.31(+2.74%)
May 24, 2013 11.54 11.57 11.18 11.41 8,224,623 -0.23(-2.01%)
May 23, 2013 11.00 11.72 10.65 11.65 12,897,096 +0.12(+1.00%)
May 22, 2013 11.99 12.26 11.26 11.53 12,680,798 -0.40(-3.35%)
May 21, 2013 11.93 12.11 11.83 11.93 5,640,144 +0.10(+0.81%)
May 20, 2013 11.91 12.17 11.78 11.84 7,710,567 -0.06(-0.51%)
May 17, 2013 11.74 11.98 11.59 11.90 5,640,075 +0.37(+3.17%)
May 16, 2013 12.02 12.03 11.31 11.53 9,783,571 -0.37(-3.14%)
May 15, 2013 12.32 12.46 11.61 11.91 13,325,411 +0.29(+2.47%)
May 13, 2013 11.46 11.78 11.46 11.62 5,840,779 +0.10(+0.83%)
May 10, 2013 11.36 11.53 11.31 11.53 5,344,514 +0.21(+1.84%)
May 09, 2013 11.30 11.53 11.22 11.32 9,515,539 -0.01(-0.08%)
May 08, 2013 11.40 11.50 11.13 11.33 8,781,585 +0.00(+0.00%)
May 07, 2013 11.19 11.44 11.00 11.33 17,944,154 +0.47(+4.32%)
May 06, 2013 10.60 11.10 10.58 10.86 14,822,939 +0.35(+3.31%)
May 03, 2013 10.44 10.73 10.33 10.51 10,947,510 +0.17(+1.68%)
May 02, 2013 10.19 10.40 9.978 10.33 8,152,456 +0.39(+3.93%)
May 01, 2013 10.38 10.57 9.676 9.943 17,198,124 -0.44(-4.27%)
Apr 30, 2013 10.20 10.56 10.20 10.39 11,669,598 -0.06(-0.58%)
Apr 29, 2013 10.63 10.64 10.34 10.45 10,218,931 +0.21(+2.04%)
Apr 26, 2013 10.20 10.26 10.15 10.24 6,640,778 +0.07(+0.68%)
Apr 25, 2013 9.822 10.39 9.822 10.17 10,909,012 +0.37(+3.82%)
Apr 24, 2013 9.561 9.813 9.344 9.796 5,422,928 +0.19(+1.99%)
Apr 23, 2013 9.405 9.683 9.335 9.604 6,492,023 +0.30(+3.27%)
Apr 22, 2013 9.318 9.344 8.987 9.300 6,276,760 +0.01(+0.09%)
Apr 19, 2013 8.796 9.361 8.709 9.292 7,979,331 +0.54(+6.16%)
Apr 18, 2013 8.909 9.031 8.553 8.753 8,603,134 -0.08(-0.89%)
Apr 17, 2013 9.161 9.283 8.779 8.831 8,589,937 -0.43(-4.60%)
Apr 16, 2013 9.335 9.352 8.997 9.257 8,128,740 +0.17(+1.91%)
Apr 15, 2013 9.639 9.648 9.005 9.083 9,194,766 -0.62(-6.36%)
Apr 12, 2013 9.735 9.874 9.587 9.700 5,699,420 -0.14(-1.41%)
Apr 11, 2013 9.839 10.02 9.630 9.839 7,947,186 +0.04(+0.44%)
Apr 10, 2013 9.639 9.848 9.518 9.796 11,161,361 +0.26(+2.73%)
Apr 09, 2013 9.678 9.856 9.439 9.535 15,454,971 +0.21(+2.24%)
Apr 08, 2013 9.092 9.352 8.926 9.326 11,726,542 +0.50(+5.71%)
Apr 05, 2013 8.640 8.857 8.544 8.822 8,258,802 -0.06(-0.69%)
Apr 04, 2013 8.605 8.958 8.474 8.883 10,932,802 +0.32(+3.76%)
Apr 03, 2013 8.866 9.013 8.361 8.561 14,404,148 -0.30(-3.43%)
Apr 02, 2013 9.109 9.261 8.831 8.866 9,614,080 -0.13(-1.45%)
Apr 01, 2013 9.309 9.604 8.961 8.996 12,335,895 -0.31(-3.36%)
Mar 28, 2013 9.135 9.326 9.066 9.309 14,209,981 +0.24(+2.68%)
Mar 27, 2013 8.796 9.083 8.718 9.066 7,417,639 +0.17(+1.86%)
Mar 26, 2013 9.022 9.231 8.857 8.900 8,132,137 -0.05(-0.58%)
Mar 25, 2013 9.039 9.274 8.735 8.953 12,793,699 +0.02(+0.19%)
Mar 22, 2013 8.866 9.005 8.831 8.935 8,216,908 +0.15(+1.68%)
Mar 21, 2013 8.753 8.970 8.700 8.787 7,712,508 -0.02(-0.20%)
Mar 20, 2013 8.700 8.883 8.627 8.805 10,621,942 +0.21(+2.43%)
Mar 19, 2013 8.961 9.083 8.535 8.596 12,424,991 -0.24(-2.75%)
Mar 18, 2013 8.535 9.092 8.483 8.840 12,002,107 +0.11(+1.29%)
Mar 15, 2013 9.074 9.092 8.674 8.727 12,769,599 -0.30(-3.28%)
Mar 14, 2013 8.892 9.135 8.779 9.022 11,404,854 +0.21(+2.37%)
Mar 13, 2013 8.614 8.848 8.509 8.813 11,149,209 +0.18(+2.11%)
Mar 12, 2013 8.787 8.900 8.440 8.631 9,816,501 -0.14(-1.59%)
Mar 11, 2013 8.205 8.866 8.205 8.770 14,504,485 +0.49(+5.88%)
Mar 08, 2013 8.292 8.561 8.144 8.283 12,059,589 +0.14(+1.71%)
Mar 07, 2013 8.474 8.640 8.049 8.144 25,365,858 -0.49(-5.64%)
Mar 06, 2013 9.205 9.239 8.414 8.631 46,077,852 -0.49(-5.34%)
Mar 05, 2013 9.265 9.518 8.909 9.118 42,113,088 +0.54(+6.28%)
Mar 04, 2013 8.309 8.728 8.179 8.579 29,393,882 +0.61(+7.63%)
Mar 01, 2013 7.614 8.009 7.475 7.970 21,735,618 +0.31(+4.09%)
Feb 28, 2013 7.440 7.936 7.371 7.657 24,905,928 +0.31(+4.26%)
Feb 27, 2013 7.275 7.571 7.212 7.345 75,900,056 +0.02(+0.24%)
Feb 26, 2013 6.936 7.553 6.867 7.327 24,970,818 +0.24(+3.44%)
Feb 25, 2013 7.179 7.371 7.040 7.084 15,512,518 +0.17(+2.52%)
Feb 22, 2013 6.840 7.023 6.797 6.910 7,227,121 +0.21(+3.11%)
Feb 21, 2013 6.475 6.736 6.284 6.701 7,754,911 +0.18(+2.83%)
Feb 20, 2013 6.899 7.194 6.508 6.517 12,573,834 -0.08(-1.19%)
Feb 19, 2013 6.299 6.669 6.299 6.595 6,774,059 +0.30(+4.69%)
Feb 15, 2013 6.291 6.360 6.239 6.299 4,344,093 +0.03(+0.55%)
Feb 14, 2013 6.013 6.291 6.004 6.265 3,092,476 +0.23(+3.89%)
Feb 13, 2013 5.978 6.221 5.804 6.030 5,347,683 +0.03(+0.58%)
Feb 12, 2013 5.674 5.995 5.643 5.995 7,296,457 +0.34(+5.99%)
Feb 11, 2013 5.500 6.117 5.404 5.656 13,796,918 -0.18(-3.12%)
Feb 08, 2013 6.013 6.082 5.778 5.839 4,047,881 -0.14(-2.33%)
Feb 07, 2013 6.082 6.126 5.804 5.978 3,108,823 -0.15(-2.41%)
Feb 06, 2013 5.961 6.213 5.961 6.126 4,861,214 +0.17(+2.92%)
Feb 04, 2013 5.795 5.995 5.778 5.952 3,589,886 +0.07(+1.18%)
Feb 01, 2013 5.648 5.961 5.639 5.882 4,400,038 +0.30(+5.29%)
Jan 31, 2013 5.483 5.630 5.465 5.587 1,808,379 +0.10(+1.74%)
Jan 30, 2013 5.587 5.674 5.457 5.491 4,028,216 -0.10(-1.71%)
Jan 29, 2013 5.743 5.813 5.483 5.587 3,103,822 -0.20(-3.45%)
Jan 28, 2013 5.735 5.891 5.735 5.787 3,249,769 +0.05(+0.91%)
Jan 25, 2013 5.622 5.769 5.570 5.735 4,208,347 +0.18(+3.29%)
Jan 24, 2013 5.795 5.865 5.517 5.552 4,959,429 -0.24(-4.20%)
Jan 23, 2013 5.761 5.974 5.735 5.795 5,816,157 +0.04(+0.76%)
Jan 22, 2013 5.326 5.752 5.326 5.752 6,397,930 +0.42(+7.82%)
Jan 18, 2013 5.361 5.413 5.292 5.335 2,996,483 -0.03(-0.65%)
Jan 17, 2013 5.265 5.431 5.222 5.370 2,881,397 +0.12(+2.32%)
Jan 16, 2013 5.309 5.387 5.222 5.248 3,103,668 -0.06(-1.15%)
Jan 15, 2013 5.239 5.335 5.187 5.309 3,785,713 +0.02(+0.33%)
Jan 14, 2013 5.335 5.396 5.231 5.292 4,274,532 -0.08(-1.46%)
Jan 11, 2013 5.344 5.413 5.239 5.370 4,470,758 +0.04(+0.82%)
Jan 10, 2013 5.491 5.517 5.231 5.326 4,653,405 -0.11(-2.08%)
Jan 09, 2013 5.474 5.526 5.205 5.439 6,055,682 +0.01(+0.16%)
Jan 08, 2013 5.517 5.613 5.361 5.431 3,760,002 -0.08(-1.42%)
Jan 07, 2013 5.622 5.648 5.448 5.509 4,718,121 -0.12(-2.16%)
Jan 04, 2013 5.561 5.648 5.431 5.630 6,303,399 +0.07(+1.25%)
Jan 03, 2013 5.483 5.639 5.431 5.561 7,660,092 +0.08(+1.43%)
Jan 02, 2013 5.517 5.526 5.283 5.483 11,048,764 +0.17(+3.10%)
Dec 31, 2012 4.996 5.474 4.918 5.318 10,526,948 +0.35(+6.99%)
Dec 28, 2012 4.918 5.057 4.901 4.970 4,579,202 -0.04(-0.87%)
Dec 27, 2012 4.909 5.031 4.814 5.013 6,458,958 +0.11(+2.31%)
Dec 26, 2012 4.709 4.979 4.689 4.901 6,738,615 +0.21(+4.44%)
Dec 24, 2012 4.475 4.735 4.475 4.692 2,043,069 +0.23(+5.26%)
Dec 21, 2012 4.405 4.562 4.336 4.457 3,387,226 -0.17(-3.57%)
Dec 20, 2012 4.588 4.666 4.518 4.622 3,172,310 +0.03(+0.57%)
Dec 19, 2012 4.588 4.675 4.523 4.596 3,997,045 +0.03(+0.57%)
Dec 18, 2012 4.449 4.605 4.449 4.570 4,694,934 +0.15(+3.34%)
Dec 17, 2012 4.327 4.423 4.301 4.423 2,957,358 +0.12(+2.83%)
Dec 14, 2012 4.379 4.457 4.205 4.301 4,063,881 -0.09(-1.98%)
Dec 13, 2012 4.292 4.449 4.275 4.388 4,453,352 +0.10(+2.23%)
Dec 12, 2012 4.275 4.353 4.214 4.292 4,702,889 +0.04(+1.02%)
Dec 11, 2012 4.205 4.344 4.188 4.249 4,289,860 +0.07(+1.66%)
Dec 10, 2012 4.119 4.179 4.049 4.179 2,579,903 +0.07(+1.69%)
Dec 07, 2012 4.188 4.231 4.084 4.110 3,503,190 -0.04(-1.05%)
Dec 06, 2012 4.014 4.162 3.971 4.153 3,034,383 +0.14(+3.46%)
Dec 05, 2012 4.006 4.058 3.910 4.014 3,786,171 +0.01(+0.22%)
Dec 04, 2012 3.962 4.014 3.888 4.006 3,431,153 +0.20(+5.25%)
Nov 30, 2012 3.771 3.840 3.736 3.806 2,486,311 +0.03(+0.69%)
Nov 29, 2012 3.771 3.832 3.693 3.780 3,763,109 +0.06(+1.64%)
Nov 28, 2012 3.649 3.728 3.589 3.719 2,250,043 +0.04(+1.18%)
Nov 27, 2012 3.684 3.771 3.649 3.675 2,031,356 -0.01(-0.24%)
Nov 26, 2012 3.658 3.719 3.606 3.684 2,442,276 +0.00(+0.00%)
Nov 23, 2012 3.736 3.754 3.615 3.684 1,668,540 -0.02(-0.47%)
Nov 21, 2012 3.684 3.719 3.615 3.701 2,114,268 +0.05(+1.49%)
Nov 20, 2012 3.743 3.812 3.560 3.647 3,626,780 -0.10(-2.78%)
Nov 19, 2012 3.743 3.843 3.665 3.751 2,595,861 +0.12(+3.35%)
Nov 16, 2012 3.387 3.647 3.249 3.630 6,034,961 +0.23(+6.91%)
Nov 15, 2012 3.482 3.612 3.317 3.395 7,363,498 -0.09(-2.49%)
Nov 14, 2012 3.760 3.864 3.447 3.482 7,558,320 -0.28(-7.39%)
Nov 13, 2012 3.908 4.064 3.638 3.760 12,106,238 -0.21(-5.25%)
Nov 12, 2012 3.977 4.060 3.942 3.968 2,186,203 +0.01(+0.22%)
Nov 09, 2012 3.925 4.042 3.821 3.960 3,719,856 -0.01(-0.22%)
Nov 08, 2012 3.908 4.064 3.908 3.968 4,748,815 +0.09(+2.24%)
Nov 07, 2012 4.012 4.099 3.882 3.882 6,413,020 -0.21(-5.10%)
Nov 06, 2012 4.203 4.281 4.073 4.090 5,247,477 -0.10(-2.48%)
Nov 05, 2012 4.212 4.351 3.943 4.194 14,254,394 -0.48(-10.22%)
Nov 02, 2012 4.698 4.819 4.533 4.672 8,506,774 +0.01(+0.19%)
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.