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

Radian Group Inc (NY: RDN )

34.82 +0.16 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2007 9.660 10.25 9.314 9.567 5,243,531 +1.05(+12.39%)
Nov 29, 2007 8.083 8.623 7.728 8.513 2,619,438 +0.41(+5.10%)
Nov 28, 2007 8.074 8.555 7.846 8.099 3,297,967 +0.26(+3.34%)
Nov 27, 2007 8.285 8.623 7.669 7.838 2,400,960 -0.40(-4.82%)
Nov 26, 2007 9.078 9.087 8.226 8.234 1,962,399 -0.68(-7.66%)
Nov 23, 2007 9.694 9.694 8.724 8.918 1,273,451 +0.00(+0.00%)
Nov 21, 2007 8.454 9.365 8.437 8.918 2,844,346 -0.14(-1.58%)
Nov 20, 2007 9.795 9.947 8.563 9.061 2,759,658 -0.61(-6.28%)
Nov 19, 2007 10.45 10.80 9.297 9.669 2,730,775 -0.84(-8.03%)
Nov 16, 2007 10.65 11.04 9.837 10.51 1,982,626 -0.12(-1.11%)
Nov 15, 2007 10.77 11.14 10.43 10.63 2,349,849 -0.40(-3.60%)
Nov 14, 2007 11.07 12.20 10.96 11.03 5,149,275 +0.18(+1.63%)
Nov 13, 2007 9.913 10.96 9.281 10.85 3,873,691 +1.44(+15.34%)
Nov 12, 2007 10.39 11.14 9.247 9.407 3,248,645 -1.24(-11.65%)
Nov 09, 2007 8.597 10.65 8.268 10.65 7,972,938 +2.04(+23.73%)
Nov 08, 2007 7.897 8.606 7.610 8.606 2,720,556 +0.83(+10.63%)
Nov 07, 2007 8.268 8.690 7.644 7.779 3,273,027 -0.95(-10.92%)
Nov 06, 2007 7.770 8.960 7.770 8.732 4,875,764 +0.97(+12.50%)
Nov 05, 2007 8.142 8.378 6.876 7.762 6,166,991 -0.53(-6.41%)
Nov 02, 2007 9.036 9.179 8.218 8.293 8,764,256 -0.89(-9.65%)
Nov 01, 2007 9.306 9.449 8.479 9.179 9,260,968 -1.44(-13.58%)
Oct 31, 2007 10.66 11.60 10.34 10.62 6,851,165 +0.31(+3.03%)
Oct 30, 2007 11.00 11.16 10.15 10.31 5,727,627 -0.72(-6.50%)
Oct 29, 2007 10.53 11.47 10.34 11.03 9,299,490 +0.94(+9.28%)
Oct 26, 2007 10.64 10.88 8.724 10.09 13,248,326 +1.66(+19.72%)
Oct 25, 2007 10.93 11.00 8.201 8.428 14,095,434 -2.61(-23.62%)
Oct 24, 2007 11.60 11.60 10.04 11.04 9,239,989 -0.67(-5.70%)
Oct 23, 2007 12.03 12.37 11.57 11.70 6,994,737 -0.15(-1.28%)
Oct 22, 2007 11.68 12.61 10.97 11.85 4,788,362 +0.03(+0.29%)
Oct 19, 2007 13.09 13.37 11.68 11.82 7,713,246 -1.81(-13.30%)
Oct 18, 2007 14.55 14.55 13.08 13.63 6,589,257 -1.01(-6.91%)
Oct 17, 2007 16.54 17.58 14.56 14.65 7,694,282 -3.55(-19.52%)
Oct 16, 2007 20.28 20.32 18.05 18.20 3,124,483 -2.13(-10.46%)
Oct 15, 2007 20.84 20.84 20.09 20.32 1,269,658 +0.14(+0.67%)
Oct 12, 2007 20.71 20.71 19.98 20.19 923,731 -0.34(-1.64%)
Oct 11, 2007 21.02 21.16 20.08 20.53 1,680,827 -0.28(-1.34%)
Oct 10, 2007 20.40 21.40 20.05 20.81 1,737,127 +0.34(+1.65%)
Oct 09, 2007 20.08 20.55 19.89 20.47 900,921 +0.41(+2.06%)
Oct 08, 2007 20.27 20.75 19.77 20.05 711,990 -0.27(-1.33%)
Oct 05, 2007 20.26 20.77 20.00 20.32 1,387,829 +0.25(+1.26%)
Oct 04, 2007 19.86 20.22 19.57 20.07 1,562,063 +0.22(+1.10%)
Oct 03, 2007 21.35 21.51 19.12 19.85 4,018,767 -2.08(-9.46%)
Oct 02, 2007 20.96 22.28 20.70 21.93 2,143,674 +0.97(+4.63%)
Oct 01, 2007 19.62 21.30 19.46 20.96 1,822,230 +1.32(+6.70%)
Sep 28, 2007 19.37 19.70 18.94 19.64 1,221,536 +0.20(+1.04%)
Sep 27, 2007 19.33 19.78 18.31 19.44 2,018,273 +0.26(+1.36%)
Sep 26, 2007 18.56 19.42 18.56 19.18 1,936,252 +1.00(+5.52%)
Sep 25, 2007 18.78 18.93 17.93 18.17 1,901,406 -0.77(-4.05%)
Sep 24, 2007 19.55 19.78 18.86 18.94 1,729,542 -0.68(-3.48%)
Sep 21, 2007 19.74 20.13 19.17 19.62 2,913,505 +0.03(+0.13%)
Sep 20, 2007 21.89 22.54 19.38 19.60 5,797,380 -1.50(-7.12%)
Sep 19, 2007 19.66 22.53 19.66 21.10 8,171,589 +1.71(+8.83%)
Sep 18, 2007 17.50 19.49 17.12 19.39 4,641,033 +1.97(+11.34%)
Sep 17, 2007 16.54 17.47 16.54 17.41 1,969,914 +0.25(+1.47%)
Sep 14, 2007 16.88 17.24 16.81 17.16 1,956,995 +0.08(+0.49%)
Sep 13, 2007 16.37 17.30 16.25 17.08 3,809,923 +0.89(+5.47%)
Sep 12, 2007 15.70 16.60 15.62 16.19 3,300,377 +0.35(+2.24%)
Sep 11, 2007 14.67 16.37 14.50 15.84 3,801,034 +1.45(+10.09%)
Sep 10, 2007 14.58 14.98 14.02 14.38 2,760,724 -0.18(-1.22%)
Sep 07, 2007 14.53 14.76 13.37 14.56 3,341,743 -0.14(-0.92%)
Sep 06, 2007 15.71 15.71 14.30 14.70 5,399,011 -0.72(-4.65%)
Sep 05, 2007 13.73 17.85 13.33 15.41 19,365,728 +0.13(+0.88%)
Sep 04, 2007 14.97 15.45 14.78 15.28 1,438,085 +0.40(+2.66%)
Aug 31, 2007 15.86 16.22 14.52 14.88 2,042,215 +0.37(+2.56%)
Aug 30, 2007 14.87 14.97 14.22 14.51 2,364,371 -0.61(-4.02%)
Aug 29, 2007 15.70 16.28 14.33 15.12 3,295,399 -0.47(-3.03%)
Aug 28, 2007 16.84 16.86 15.30 15.59 3,493,457 -1.54(-8.97%)
Aug 27, 2007 18.36 18.55 16.79 17.13 1,101,753 -1.28(-6.97%)
Aug 24, 2007 17.98 18.93 16.71 18.41 2,206,138 +0.75(+4.25%)
Aug 23, 2007 18.98 20.25 17.30 17.66 2,438,924 -1.16(-6.14%)
Aug 22, 2007 19.66 21.73 18.38 18.81 2,783,956 -0.52(-2.71%)
Aug 21, 2007 17.54 19.79 16.95 19.34 3,433,956 +0.94(+5.14%)
Aug 20, 2007 16.11 18.72 15.63 18.39 2,570,489 +2.24(+13.84%)
Aug 17, 2007 15.40 17.02 14.97 16.16 3,490,731 +1.85(+12.91%)
Aug 16, 2007 13.78 16.18 13.13 14.31 6,313,801 +0.33(+2.35%)
Aug 15, 2007 14.76 15.52 13.82 13.98 5,704,218 -1.11(-7.38%)
Aug 14, 2007 15.76 16.05 14.47 15.09 8,543,170 -0.55(-3.51%)
Aug 13, 2007 16.87 18.56 15.19 15.64 4,200,824 -0.89(-5.41%)
Aug 10, 2007 15.36 16.54 13.92 16.54 7,917,823 +0.13(+0.77%)
Aug 09, 2007 16.14 18.48 14.33 16.41 7,751,649 -1.31(-7.38%)
Aug 08, 2007 16.93 18.91 12.82 17.72 26,983,798 +0.32(+1.84%)
Aug 07, 2007 20.24 21.90 17.30 17.40 8,119,880 -2.20(-11.24%)
Aug 06, 2007 19.63 20.67 14.71 19.60 16,426,224 +0.49(+2.56%)
Aug 03, 2007 19.97 22.70 18.65 19.11 10,579,552 -3.16(-14.20%)
Aug 02, 2007 22.00 25.94 21.73 22.27 10,874,041 -0.94(-4.03%)
Aug 01, 2007 28.08 28.22 20.94 23.21 15,948,308 -5.23(-18.39%)
Jul 31, 2007 30.34 31.58 26.02 28.44 16,779,840 -5.48(-16.14%)
Jul 30, 2007 34.95 35.32 32.89 33.92 3,777,847 -1.11(-3.18%)
Jul 27, 2007 35.86 36.40 35.03 35.03 3,862,428 -0.95(-2.65%)
Jul 26, 2007 37.10 37.35 34.63 35.98 7,726,693 -1.89(-4.99%)
Jul 25, 2007 37.12 38.93 36.73 37.87 7,712,051 -0.37(-0.97%)
Jul 24, 2007 40.54 41.00 37.70 38.24 3,734,712 -2.74(-6.69%)
Jul 23, 2007 42.07 42.07 40.99 40.99 2,184,803 -0.73(-1.76%)
Jul 20, 2007 43.32 43.49 41.20 41.72 3,266,830 -1.84(-4.22%)
Jul 19, 2007 43.39 44.53 43.21 43.56 2,026,361 -0.56(-1.26%)
Jul 18, 2007 44.29 44.69 43.63 44.12 1,647,025 -0.47(-1.06%)
Jul 17, 2007 44.72 44.84 44.55 44.59 1,118,746 -0.11(-0.25%)
Jul 16, 2007 45.05 45.13 44.70 44.70 1,015,655 -0.39(-0.86%)
Jul 13, 2007 45.39 45.39 45.03 45.09 821,590 -0.26(-0.58%)
Jul 12, 2007 45.26 45.69 45.05 45.35 1,741,039 +0.17(+0.37%)
Jul 11, 2007 44.83 45.64 44.72 45.18 1,646,217 +0.27(+0.60%)
Jul 10, 2007 46.20 46.28 44.87 44.91 1,817,280 -1.83(-3.92%)
Jul 09, 2007 46.44 47.21 46.28 46.74 829,687 +0.23(+0.49%)
Jul 06, 2007 45.01 46.51 44.90 46.51 919,886 +1.51(+3.36%)
Jul 05, 2007 45.69 46.12 45.00 45.00 676,787 -0.46(-1.00%)
Jul 03, 2007 46.18 46.18 45.31 45.46 361,032 -0.51(-1.12%)
Jul 02, 2007 45.69 46.25 45.60 45.97 480,744 +0.41(+0.91%)
Jun 29, 2007 46.28 46.01 45.20 45.56 1,001,906 -0.83(-1.78%)
Jun 28, 2007 46.61 47.04 45.04 46.39 804,079 -0.14(-0.31%)
Jun 27, 2007 46.45 46.71 45.76 46.53 1,234,930 -0.28(-0.59%)
Jun 26, 2007 47.46 47.63 46.64 46.81 1,446,263 -0.41(-0.88%)
Jun 25, 2007 48.12 48.12 46.66 47.22 2,198,666 -0.89(-1.86%)
Jun 22, 2007 48.17 48.46 47.67 48.12 1,329,870 -0.27(-0.56%)
Jun 21, 2007 47.65 48.51 47.33 48.39 988,089 +0.55(+1.15%)
Jun 20, 2007 49.61 49.74 47.71 47.84 1,446,263 -1.73(-3.49%)
Jun 19, 2007 49.57 49.89 49.41 49.57 510,850 -0.14(-0.29%)
Jun 18, 2007 49.74 50.12 49.70 49.71 548,304 -0.03(-0.05%)
Jun 15, 2007 50.58 50.58 49.74 49.74 1,156,702 -0.30(-0.61%)
Jun 14, 2007 49.26 50.06 49.22 50.04 641,585 +0.78(+1.58%)
Jun 13, 2007 49.74 49.74 48.34 49.26 1,166,184 -0.48(-0.97%)
Jun 12, 2007 50.58 50.87 49.69 49.74 878,757 -1.25(-2.45%)
Jun 11, 2007 50.49 51.17 50.41 50.99 340,374 +0.48(+0.95%)
Jun 08, 2007 49.85 50.69 49.36 50.51 863,348 +0.60(+1.20%)
Jun 07, 2007 51.68 51.68 49.89 49.91 1,493,706 -1.88(-3.63%)
Jun 06, 2007 52.36 52.36 51.15 51.79 754,422 -0.57(-1.08%)
Jun 05, 2007 52.73 52.65 51.91 52.36 316,940 -0.42(-0.80%)
Jun 04, 2007 52.31 53.12 52.31 52.78 436,178 +0.35(+0.66%)
Jun 01, 2007 52.23 52.44 51.54 52.44 393,982 +0.21(+0.40%)
May 31, 2007 53.07 53.40 51.97 52.22 795,603 -0.75(-1.42%)
May 30, 2007 52.76 52.98 52.31 52.98 411,777 +0.00(+0.00%)
May 29, 2007 52.50 53.06 52.60 52.98 274,745 +0.24(+0.46%)
May 25, 2007 52.30 52.82 52.18 52.73 336,358 +0.46(+0.89%)
May 24, 2007 53.57 53.89 52.27 52.27 542,141 -1.17(-2.19%)
May 23, 2007 52.98 53.95 52.73 53.44 640,915 +0.50(+0.94%)
May 22, 2007 53.19 53.28 52.55 52.94 956,984 -0.19(-0.35%)
May 21, 2007 52.92 53.40 52.84 53.13 1,195,460 +0.08(+0.16%)
May 18, 2007 52.68 53.15 52.52 53.04 647,511 +0.43(+0.82%)
May 17, 2007 52.66 53.02 52.23 52.61 620,250 -0.16(-0.30%)
May 16, 2007 52.13 52.87 52.08 52.77 794,010 +0.60(+1.15%)
May 15, 2007 52.77 53.41 52.17 52.17 761,889 -0.44(-0.83%)
May 14, 2007 52.65 52.90 52.60 52.61 527,444 -0.16(-0.30%)
May 11, 2007 52.25 53.28 52.22 52.77 588,248 +0.62(+1.20%)
May 10, 2007 52.59 53.04 52.15 52.15 1,113,558 +0.14(+0.26%)
May 09, 2007 50.15 52.10 50.15 52.01 1,219,995 +1.80(+3.58%)
May 08, 2007 49.90 50.52 49.65 50.22 889,187 +0.05(+0.10%)
May 07, 2007 50.27 50.53 49.95 50.17 1,375,739 +0.00(+0.00%)
May 04, 2007 50.05 50.47 49.61 50.17 485,841 +0.16(+0.32%)
May 03, 2007 49.91 50.60 49.74 50.01 685,558 +0.30(+0.61%)
May 02, 2007 49.12 50.27 49.02 49.70 539,415 +0.50(+1.01%)
May 01, 2007 48.95 49.49 48.59 49.20 1,056,086 +0.18(+0.36%)
Apr 30, 2007 50.79 50.79 48.93 49.03 1,745,225 -1.81(-3.55%)
Apr 27, 2007 51.17 51.22 50.64 50.83 773,338 -0.49(-0.95%)
Apr 26, 2007 50.30 51.59 49.94 51.32 1,472,787 +0.96(+1.91%)
Apr 25, 2007 48.98 50.55 48.98 50.36 1,317,303 +1.54(+3.16%)
Apr 24, 2007 49.27 49.33 48.13 48.82 1,205,387 -0.39(-0.79%)
Apr 23, 2007 50.23 50.27 49.20 49.20 975,430 -1.02(-2.03%)
Apr 20, 2007 50.15 50.23 49.58 50.23 842,251 +0.68(+1.36%)
Apr 19, 2007 49.02 50.02 48.84 49.55 1,360,449 +0.12(+0.24%)
Apr 18, 2007 47.82 49.79 47.82 49.43 2,768,910 +1.40(+2.92%)
Apr 17, 2007 46.99 48.16 46.86 48.03 2,119,613 +1.29(+2.76%)
Apr 16, 2007 46.45 47.28 46.09 46.74 1,547,799 +0.49(+1.06%)
Apr 13, 2007 44.92 46.41 44.77 46.25 1,774,297 +1.33(+2.97%)
Apr 12, 2007 42.88 45.48 42.88 44.92 3,376,688 +0.19(+0.43%)
Apr 11, 2007 45.34 45.99 44.58 44.72 2,705,534 -0.42(-0.93%)
Apr 10, 2007 44.42 45.39 44.25 45.15 1,550,329 +0.90(+2.04%)
Apr 09, 2007 44.33 44.62 43.89 44.24 2,751,835 -0.08(-0.19%)
Apr 05, 2007 45.14 45.31 44.20 44.33 3,213,506 -0.89(-1.96%)
Apr 04, 2007 45.85 45.94 45.01 45.21 1,695,999 -0.71(-1.54%)
Apr 03, 2007 45.47 46.14 45.47 45.92 1,817,153 +0.67(+1.49%)
Apr 02, 2007 46.26 46.27 44.83 45.25 1,593,117 -1.05(-2.28%)
Mar 30, 2007 45.91 46.40 45.88 46.30 1,639,936 +0.40(+0.86%)
Mar 29, 2007 46.36 46.91 45.78 45.91 2,608,920 -0.04(-0.09%)
Mar 28, 2007 46.51 46.57 45.50 45.95 2,463,701 -0.78(-1.66%)
Mar 27, 2007 47.42 47.54 46.56 46.72 1,885,286 -0.88(-1.84%)
Mar 26, 2007 47.96 48.01 47.03 47.60 1,001,906 -0.22(-0.46%)
Mar 23, 2007 47.62 48.67 47.19 47.82 1,879,867 +0.20(+0.43%)
Mar 22, 2007 48.83 48.98 47.42 47.62 2,247,447 -1.21(-2.47%)
Mar 21, 2007 46.87 49.11 46.62 48.82 2,573,566 +2.20(+4.72%)
Mar 20, 2007 45.53 47.61 45.51 46.62 2,526,160 +1.10(+2.41%)
Mar 19, 2007 45.71 46.20 45.37 45.53 1,797,932 -0.14(-0.31%)
Mar 16, 2007 47.20 47.20 45.41 45.67 1,902,828 -1.08(-2.31%)
Mar 15, 2007 44.87 47.70 44.66 46.75 2,931,047 +1.89(+4.21%)
Mar 14, 2007 45.78 46.00 43.60 44.86 5,702,941 -0.75(-1.65%)
Mar 13, 2007 47.15 47.58 45.12 45.61 4,397,342 -1.54(-3.26%)
Mar 12, 2007 46.98 47.30 46.55 47.15 2,745,197 +0.03(+0.07%)
Mar 09, 2007 47.60 47.61 46.33 47.11 2,319,568 -0.19(-0.39%)
Mar 08, 2007 47.92 48.25 47.04 47.30 2,739,271 -0.09(-0.20%)
Mar 07, 2007 46.84 48.39 46.84 47.39 2,314,590 +0.56(+1.19%)
Mar 06, 2007 46.15 47.18 46.00 46.83 3,036,299 +1.32(+2.91%)
Mar 05, 2007 45.89 46.35 45.37 45.51 3,479,708 -0.95(-2.03%)
Mar 02, 2007 47.16 47.29 45.85 46.45 3,916,479 -1.11(-2.32%)
Mar 01, 2007 48.12 48.45 46.01 47.56 3,242,636 -0.91(-1.88%)
Feb 28, 2007 48.57 48.97 48.12 48.47 1,894,294 -0.25(-0.52%)
Feb 27, 2007 49.95 50.29 47.90 48.72 2,326,798 -1.52(-3.02%)
Feb 26, 2007 51.32 51.35 49.73 50.24 1,672,747 -0.82(-1.60%)
Feb 23, 2007 51.74 51.81 49.93 51.06 2,540,265 -0.68(-1.32%)
Feb 22, 2007 52.68 53.11 51.47 51.74 1,568,464 -0.94(-1.78%)
Feb 21, 2007 52.83 53.14 52.25 52.68 1,522,357 -0.63(-1.19%)
Feb 20, 2007 52.96 53.54 52.28 53.31 1,140,464 +0.40(+0.75%)
Feb 16, 2007 52.90 53.11 52.52 52.92 1,011,388 -0.08(-0.14%)
Feb 15, 2007 52.98 53.32 52.49 52.99 1,349,782 -0.10(-0.19%)
Feb 14, 2007 52.22 54.08 52.18 53.09 2,651,945 +0.87(+1.66%)
Feb 13, 2007 51.47 52.32 51.31 52.22 1,874,114 +0.83(+1.61%)
Feb 12, 2007 52.58 52.85 50.71 51.40 2,206,068 -1.10(-2.09%)
Feb 09, 2007 53.15 53.95 52.35 52.49 3,251,544 -0.62(-1.16%)
Feb 08, 2007 54.64 54.64 52.52 53.11 2,778,148 -1.77(-3.23%)
Feb 07, 2007 55.47 55.89 54.75 54.88 2,670,289 -1.23(-2.20%)
Feb 06, 2007 55.68 56.82 55.35 56.11 5,616,745 +4.78(+9.32%)
Feb 05, 2007 51.71 51.71 51.15 51.33 765,564 -0.37(-0.72%)
Feb 02, 2007 51.46 51.93 51.15 51.70 862,400 +0.41(+0.81%)
Feb 01, 2007 50.93 51.39 50.79 51.29 879,942 +0.48(+0.95%)
Jan 31, 2007 50.07 50.81 49.95 50.81 925,693 +0.73(+1.47%)
Jan 30, 2007 49.48 50.24 49.48 50.07 912,181 +0.13(+0.25%)
Jan 29, 2007 50.14 50.51 49.67 49.95 1,180,526 -0.16(-0.32%)
Jan 26, 2007 50.12 50.35 49.85 50.11 1,318,491 +0.11(+0.22%)
Jan 25, 2007 51.00 51.06 49.97 50.00 1,651,077 -1.08(-2.11%)
Jan 24, 2007 49.30 52.73 49.28 51.08 3,523,088 +2.79(+5.78%)
Jan 23, 2007 47.81 48.41 47.71 48.28 1,061,881 +0.47(+0.99%)
Jan 22, 2007 47.94 47.97 47.69 47.81 987,090 -0.03(-0.07%)
Jan 19, 2007 48.13 48.13 47.67 47.85 838,102 -0.03(-0.07%)
Jan 18, 2007 47.53 48.05 47.53 47.88 901,040 +0.39(+0.82%)
Jan 17, 2007 47.47 47.69 47.34 47.49 1,061,051 +0.05(+0.11%)
Jan 16, 2007 47.58 47.64 47.29 47.44 1,196,053 -0.08(-0.16%)
Jan 12, 2007 47.62 47.80 47.32 47.52 705,708 +0.02(+0.04%)
Jan 11, 2007 46.00 47.82 45.54 47.50 1,628,438 +1.51(+3.28%)
Jan 10, 2007 45.75 46.13 45.55 45.99 1,616,823 +0.06(+0.13%)
Jan 09, 2007 46.15 46.33 45.90 45.93 908,388 -0.22(-0.48%)
Jan 08, 2007 46.59 46.59 45.76 46.15 832,531 -0.46(-1.00%)
Jan 05, 2007 46.78 46.86 46.42 46.61 1,016,603 -0.25(-0.54%)
Jan 04, 2007 46.55 46.89 46.47 46.87 929,486 +0.31(+0.67%)
Jan 03, 2007 45.69 47.19 45.65 46.55 1,107,158 +1.07(+2.36%)
Dec 29, 2006 45.81 45.81 45.46 45.48 627,954 -0.36(-0.79%)
Dec 28, 2006 46.00 46.16 45.79 45.85 420,177 -0.40(-0.86%)
Dec 27, 2006 45.96 46.34 45.84 46.24 583,625 +0.34(+0.73%)
Dec 26, 2006 45.33 45.96 45.33 45.91 222,356 +0.40(+0.89%)
Dec 22, 2006 45.67 45.86 45.37 45.50 317,177 -0.19(-0.42%)
Dec 21, 2006 45.81 46.03 45.59 45.69 736,406 -0.24(-0.53%)
Dec 20, 2006 45.56 46.07 45.30 45.94 848,651 +0.56(+1.23%)
Dec 19, 2006 44.89 45.56 44.78 45.38 766,038 +0.28(+0.62%)
Dec 18, 2006 45.21 45.44 45.04 45.10 1,921,200 -0.09(-0.21%)
Dec 15, 2006 45.64 45.89 45.19 45.20 936,598 -0.13(-0.30%)
Dec 14, 2006 44.89 45.45 44.82 45.33 1,645,862 +0.42(+0.94%)
Dec 13, 2006 45.53 45.58 44.87 44.91 1,118,062 -0.38(-0.84%)
Dec 12, 2006 45.31 45.43 45.02 45.29 755,015 +0.08(+0.19%)
Dec 11, 2006 45.60 45.81 44.46 45.20 1,005,817 -0.51(-1.13%)
Dec 08, 2006 46.32 46.38 45.59 45.72 2,167,735 -0.69(-1.49%)
Dec 07, 2006 45.55 48.01 45.39 46.41 3,398,872 +0.84(+1.85%)
Dec 06, 2006 45.35 45.74 45.35 45.57 604,604 +0.22(+0.48%)
Dec 05, 2006 45.47 45.53 45.07 45.35 750,392 -0.13(-0.28%)
Dec 04, 2006 45.04 45.68 45.00 45.48 677,498 +0.35(+0.79%)
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.