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

Hartford Finl Services Gp (NY: HIG )

97.90 +0.41 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.396 9.215 8.298 8.621 46,092,276 +0.44(+5.42%)
Apr 29, 2009 7.426 8.268 7.411 8.178 30,432,502 +0.85(+11.59%)
Apr 28, 2009 7.080 7.591 7.065 7.328 17,001,534 +0.12(+1.67%)
Apr 27, 2009 6.832 7.494 6.832 7.208 17,411,556 +0.00(+0.00%)
Apr 24, 2009 7.449 7.516 7.140 7.208 25,807,548 -0.18(-2.44%)
Apr 23, 2009 7.704 7.704 7.020 7.388 25,235,924 +0.11(+1.55%)
Apr 22, 2009 7.328 7.712 7.058 7.276 30,700,896 -0.35(-4.54%)
Apr 21, 2009 6.509 7.742 6.434 7.622 31,066,444 +0.77(+11.31%)
Apr 20, 2009 7.960 8.260 6.840 6.847 26,289,168 -1.56(-18.52%)
Apr 17, 2009 8.148 8.516 7.824 8.403 26,001,250 +0.22(+2.66%)
Apr 16, 2009 8.403 8.418 7.847 8.185 22,923,496 +0.05(+0.55%)
Apr 15, 2009 7.471 8.140 7.216 8.140 24,719,452 +0.56(+7.44%)
Apr 14, 2009 8.809 8.869 7.569 7.576 33,037,144 -1.11(-12.80%)
Apr 13, 2009 7.764 8.929 7.629 8.689 29,637,518 +0.57(+7.04%)
Apr 09, 2009 7.779 8.125 7.456 8.118 38,833,684 +0.91(+12.62%)
Apr 08, 2009 8.050 8.569 6.975 7.208 89,980,104 +0.86(+13.49%)
Apr 07, 2009 6.840 7.020 6.321 6.351 33,938,064 -0.72(-10.20%)
Apr 06, 2009 6.261 7.155 6.126 7.073 33,466,772 +0.50(+7.67%)
Apr 03, 2009 5.780 6.577 5.645 6.569 25,870,598 +0.61(+10.21%)
Apr 02, 2009 6.389 6.441 5.908 5.960 36,809,752 +0.20(+3.39%)
Apr 01, 2009 5.562 5.990 5.382 5.765 37,129,388 -0.14(-2.29%)
Mar 31, 2009 5.299 6.201 4.901 5.900 62,488,180 +0.11(+1.82%)
Mar 30, 2009 6.524 6.637 5.750 5.795 31,026,334 -1.35(-18.84%)
Mar 26, 2009 7.216 7.276 6.772 7.140 27,928,000 +0.17(+2.37%)
Mar 25, 2009 7.125 7.546 6.231 6.975 38,455,920 +0.17(+2.54%)
Mar 24, 2009 6.614 7.328 6.389 6.802 39,527,896 -0.19(-2.69%)
Mar 23, 2009 6.456 6.990 6.426 6.990 38,747,372 +1.26(+22.05%)
Mar 20, 2009 5.945 6.088 5.464 5.727 29,762,618 -0.57(-9.07%)
Mar 19, 2009 7.103 7.268 5.990 6.299 49,770,140 -0.34(-5.10%)
Mar 18, 2009 5.186 6.862 5.111 6.637 68,453,816 +1.28(+23.84%)
Mar 17, 2009 5.171 5.555 4.893 5.359 41,477,292 +0.44(+8.85%)
Mar 16, 2009 5.464 5.983 4.908 4.923 50,618,628 -0.37(-6.96%)
Mar 13, 2009 4.833 5.577 4.585 5.291 0 +0.67(+14.47%)
Mar 12, 2009 3.999 4.810 3.690 4.623 45,680,700 +0.55(+13.47%)
Mar 11, 2009 4.217 4.397 3.683 4.074 40,693,536 +0.17(+4.43%)
Mar 10, 2009 3.457 3.931 3.292 3.901 39,578,532 +0.82(+26.59%)
Mar 09, 2009 2.616 3.435 2.548 3.082 37,207,540 +0.36(+13.26%)
Mar 06, 2009 3.232 3.285 2.503 2.721 0 -0.38(-12.35%)
Mar 05, 2009 3.660 3.736 2.766 3.104 53,022,464 -0.76(-19.65%)
Mar 04, 2009 4.066 4.209 3.059 3.863 65,341,540 -0.05(-1.34%)
Mar 02, 2009 4.405 4.435 3.916 3.916 36,352,864 -0.67(-14.59%)
Feb 27, 2009 4.825 4.871 4.322 4.585 0 -0.85(-15.63%)
Feb 26, 2009 5.682 5.885 5.269 5.434 31,564,944 +0.14(+2.70%)
Feb 25, 2009 5.938 5.938 4.976 5.291 48,421,252 -0.73(-12.11%)
Feb 24, 2009 5.179 6.456 4.585 6.021 54,849,176 +1.00(+19.91%)
Feb 23, 2009 6.126 6.201 4.848 5.021 40,973,924 -0.08(-1.62%)
Feb 20, 2009 5.156 5.630 4.322 5.104 62,335,756 -0.71(-12.16%)
Feb 19, 2009 7.967 8.020 5.547 5.810 55,774,632 -1.89(-24.51%)
Feb 18, 2009 7.719 8.027 6.990 7.697 30,286,542 +0.20(+2.61%)
Feb 17, 2009 8.659 8.787 7.404 7.501 34,353,072 -1.86(-19.90%)
Feb 13, 2009 9.583 9.741 9.253 9.365 19,256,444 -0.06(-0.64%)
Feb 12, 2009 9.628 9.673 8.937 9.425 31,117,380 -0.78(-7.66%)
Feb 11, 2009 10.14 10.51 9.734 10.21 19,583,202 +0.40(+4.06%)
Feb 10, 2009 10.43 11.30 9.696 9.809 33,292,026 -1.49(-13.17%)
Feb 09, 2009 10.94 11.93 10.70 11.30 41,926,336 +1.77(+18.53%)
Feb 06, 2009 9.020 9.771 8.012 9.531 93,638,968 -1.81(-15.97%)
Feb 05, 2009 11.10 12.08 10.52 11.34 31,154,552 +0.39(+3.57%)
Feb 04, 2009 11.27 11.64 10.85 10.95 18,581,156 -0.03(-0.27%)
Feb 03, 2009 11.66 11.91 10.74 10.98 20,701,466 -0.38(-3.37%)
Feb 02, 2009 10.78 11.84 9.891 11.36 36,187,296 +1.47(+14.89%)
Jan 30, 2009 11.76 12.00 9.643 9.891 0 -1.68(-14.55%)
Jan 29, 2009 12.44 12.74 11.42 11.58 20,350,850 -1.74(-13.04%)
Jan 28, 2009 11.88 13.66 11.80 13.31 26,851,594 +2.35(+21.38%)
Jan 27, 2009 10.85 11.27 10.51 10.97 12,239,974 +0.41(+3.84%)
Jan 26, 2009 10.66 11.76 10.47 10.56 20,124,610 -0.04(-0.35%)
Jan 23, 2009 8.629 10.69 8.268 10.60 22,345,094 +1.44(+15.76%)
Jan 22, 2009 9.508 9.749 8.832 9.155 18,995,850 -0.98(-9.71%)
Jan 21, 2009 9.132 10.26 8.877 10.14 21,840,924 +1.49(+17.20%)
Jan 20, 2009 10.06 10.52 8.651 8.651 19,245,348 -1.72(-16.59%)
Jan 16, 2009 10.65 10.97 9.471 10.37 16,122,871 +0.45(+4.55%)
Jan 15, 2009 10.38 10.60 9.072 9.921 23,889,928 -0.44(-4.28%)
Jan 14, 2009 11.12 11.18 10.15 10.36 18,204,876 -1.24(-10.69%)
Jan 13, 2009 10.86 11.97 10.24 11.61 20,039,654 +0.50(+4.46%)
Jan 12, 2009 13.60 13.61 10.90 11.11 24,146,336 -2.54(-18.61%)
Jan 09, 2009 13.96 14.19 13.46 13.65 11,476,242 -0.24(-1.73%)
Jan 08, 2009 13.29 14.24 12.97 13.89 15,213,773 +0.43(+3.18%)
Jan 07, 2009 14.39 14.50 13.36 13.46 15,694,136 -1.33(-8.99%)
Jan 06, 2009 13.20 14.96 13.16 14.79 23,401,750 +1.84(+14.22%)
Jan 05, 2009 12.63 13.62 12.19 12.95 16,736,258 +0.11(+0.82%)
Jan 02, 2009 12.54 13.00 11.85 12.85 11,978,542 +0.50(+4.08%)
Jan 01, 2009 12.27 12.48 12.10 12.34 0 +0.00(+0.00%)
Dec 31, 2008 12.27 12.48 12.10 12.34 8,828,634 +0.08(+0.61%)
Dec 30, 2008 11.76 12.37 11.53 12.27 8,942,921 +0.59(+5.02%)
Dec 29, 2008 11.75 11.93 11.30 11.68 4,879,177 -0.01(-0.13%)
Dec 26, 2008 11.75 12.00 11.40 11.70 5,294,204 +0.11(+0.91%)
Dec 24, 2008 11.76 11.91 11.24 11.59 4,856,907 -0.24(-2.03%)
Dec 23, 2008 12.21 12.63 11.67 11.83 10,781,732 -0.18(-1.50%)
Dec 22, 2008 12.85 13.45 11.66 12.01 14,732,896 -0.82(-6.39%)
Dec 19, 2008 13.19 13.52 12.44 12.83 20,201,980 -0.08(-0.64%)
Dec 18, 2008 13.62 14.45 12.45 12.91 29,876,462 -0.26(-1.94%)
Dec 17, 2008 12.73 14.14 12.03 13.17 29,709,714 +0.18(+1.39%)
Dec 16, 2008 10.83 12.99 10.76 12.99 37,213,684 +2.49(+23.69%)
Dec 15, 2008 11.30 11.35 10.33 10.50 16,879,020 -0.38(-3.52%)
Dec 12, 2008 10.41 11.45 9.884 10.88 0 -0.37(-3.27%)
Dec 11, 2008 11.70 12.39 11.03 11.25 25,337,868 -0.48(-4.10%)
Dec 10, 2008 11.77 12.36 11.31 11.73 32,134,508 +0.35(+3.04%)
Dec 09, 2008 11.04 12.40 10.35 11.39 41,690,204 +0.22(+1.95%)
Dec 08, 2008 12.70 13.62 11.03 11.17 89,402,584 +0.20(+1.85%)
Dec 05, 2008 6.990 12.09 6.614 10.97 0 +5.55(+102.36%)
Dec 04, 2008 5.089 5.682 4.810 5.419 18,594,050 +0.22(+4.19%)
Dec 03, 2008 4.953 5.382 4.758 5.201 16,425,052 +0.13(+2.52%)
Dec 02, 2008 5.224 5.637 4.660 5.073 20,182,390 +0.11(+2.12%)
Dec 01, 2008 5.923 6.051 4.923 4.968 15,897,614 -1.38(-21.78%)
Nov 28, 2008 5.720 6.554 5.600 6.351 10,759,483 +0.63(+11.04%)
Nov 26, 2008 5.126 5.840 4.750 5.720 17,500,616 +0.43(+8.10%)
Nov 25, 2008 5.036 5.915 4.938 5.291 32,001,190 +0.60(+12.82%)
Nov 24, 2008 4.292 4.773 3.878 4.690 23,308,454 +0.97(+26.06%)
Nov 21, 2008 4.773 4.878 3.127 3.721 38,397,512 -0.47(-11.13%)
Nov 20, 2008 5.036 5.126 4.134 4.187 28,888,844 -0.98(-19.04%)
Nov 19, 2008 6.922 7.005 5.089 5.171 37,969,720 -2.07(-28.63%)
Nov 18, 2008 7.186 7.404 6.577 7.246 21,318,670 +0.29(+4.10%)
Nov 17, 2008 8.749 9.162 6.817 6.960 27,728,052 -2.55(-26.80%)
Nov 14, 2008 7.479 10.43 7.178 9.508 42,647,716 +1.65(+20.94%)
Nov 13, 2008 7.576 8.193 6.479 7.862 25,909,254 +0.59(+8.17%)
Nov 12, 2008 8.253 8.493 6.953 7.268 20,213,574 -1.18(-13.97%)
Nov 11, 2008 9.861 10.33 7.794 8.448 34,783,484 -2.49(-22.75%)
Nov 10, 2008 12.09 12.21 10.38 10.94 15,482,295 -0.18(-1.62%)
Nov 07, 2008 10.69 11.91 10.26 11.12 0 +0.91(+8.91%)
Nov 06, 2008 12.19 13.36 10.11 10.21 28,657,438 -2.68(-20.82%)
Nov 05, 2008 12.58 14.96 12.18 12.89 38,889,416 +0.05(+0.35%)
Nov 04, 2008 13.08 14.19 12.25 12.85 52,350,088 +0.61(+4.98%)
Nov 03, 2008 8.644 12.66 8.493 12.24 94,232,216 +4.48(+57.75%)
Oct 31, 2008 7.862 8.343 6.539 7.757 60,362,208 +0.53(+7.28%)
Oct 30, 2008 13.34 13.37 6.186 7.231 89,133,928 -7.70(-51.56%)
Oct 29, 2008 14.38 16.10 13.91 14.93 10,485,778 +0.48(+3.33%)
Oct 28, 2008 15.93 15.93 12.20 14.45 13,550,485 -0.41(-2.78%)
Oct 27, 2008 17.30 17.93 14.86 14.86 7,038,589 -3.40(-18.64%)
Oct 24, 2008 13.78 18.72 13.53 18.26 12,155,689 +2.55(+16.21%)
Oct 23, 2008 17.29 18.04 14.28 15.72 9,239,704 -1.33(-7.80%)
Oct 22, 2008 20.03 20.52 16.04 17.05 7,079,932 -3.66(-17.68%)
Oct 21, 2008 21.06 22.16 20.12 20.71 4,986,000 -1.32(-5.97%)
Oct 20, 2008 21.90 22.06 20.02 22.02 5,602,109 +0.46(+2.13%)
Oct 17, 2008 21.23 23.92 19.54 21.56 0 -0.13(-0.59%)
Oct 16, 2008 24.25 24.92 19.05 21.69 11,426,168 -2.92(-11.88%)
Oct 15, 2008 23.91 25.42 22.71 24.62 14,002,396 -0.19(-0.76%)
Oct 14, 2008 21.80 26.86 20.70 24.80 21,982,774 +6.29(+33.98%)
Oct 13, 2008 15.96 18.84 15.96 18.51 11,359,590 +4.06(+28.08%)
Oct 10, 2008 13.30 15.83 12.38 14.45 0 -0.66(-4.38%)
Oct 09, 2008 19.89 20.90 15.12 15.12 11,615,046 -3.57(-19.11%)
Oct 08, 2008 21.15 22.05 18.30 18.69 7,525,006 -2.83(-13.17%)
Oct 07, 2008 23.32 26.13 21.45 21.52 7,562,829 -1.71(-7.35%)
Oct 06, 2008 22.83 24.77 21.83 23.23 12,134,334 +2.63(+12.77%)
Oct 03, 2008 22.53 25.01 20.05 20.59 0 +1.12(+5.75%)
Oct 02, 2008 29.09 29.09 19.14 19.47 11,328,326 -9.17(-32.01%)
Oct 01, 2008 30.07 30.07 26.10 28.64 12,681,547 -2.16(-7.03%)
Sep 30, 2008 38.43 38.52 23.50 30.81 21,169,486 -6.77(-18.02%)
Sep 29, 2008 41.14 42.81 34.39 37.58 5,531,362 -4.99(-11.72%)
Sep 26, 2008 37.74 43.20 37.61 42.57 0 +3.68(+9.45%)
Sep 25, 2008 39.59 42.56 38.11 38.90 5,189,322 -0.11(-0.29%)
Sep 24, 2008 41.85 42.43 38.50 39.01 4,084,856 -3.14(-7.45%)
Sep 23, 2008 45.77 45.77 41.54 42.15 2,686,503 -1.78(-4.05%)
Sep 22, 2008 47.23 47.40 43.61 43.93 3,181,529 -3.53(-7.44%)
Sep 19, 2008 48.52 54.34 44.98 47.47 0 +4.39(+10.19%)
Sep 18, 2008 40.69 43.10 35.70 43.08 11,284,492 +4.40(+11.39%)
Sep 17, 2008 43.33 43.33 38.60 38.67 8,484,753 -4.71(-10.86%)
Sep 16, 2008 41.44 43.88 40.12 43.38 9,209,480 +0.47(+1.10%)
Sep 15, 2008 42.99 46.20 42.91 42.91 8,336,659 -2.47(-5.45%)
Sep 12, 2008 45.59 46.44 44.82 45.38 0 -1.26(-2.71%)
Sep 11, 2008 45.66 46.79 44.43 46.65 8,549,458 +0.02(+0.05%)
Sep 10, 2008 47.72 47.72 46.07 46.62 5,886,547 -0.52(-1.10%)
Sep 09, 2008 48.55 50.26 47.14 47.14 5,380,380 -2.67(-5.36%)
Sep 08, 2008 48.90 49.86 47.77 49.81 6,125,572 +3.28(+7.06%)
Sep 05, 2008 45.85 46.72 45.46 46.53 0 +0.11(+0.24%)
Sep 04, 2008 47.97 48.15 46.26 46.41 3,154,836 -2.04(-4.20%)
Sep 03, 2008 47.16 48.49 47.09 48.45 3,402,197 +0.08(+0.17%)
Sep 02, 2008 48.30 49.10 47.56 48.37 3,981,368 +0.95(+2.01%)
Aug 29, 2008 47.21 47.73 46.68 47.41 0 -0.19(-0.39%)
Aug 28, 2008 45.59 47.68 45.01 47.60 3,683,518 +2.37(+5.23%)
Aug 27, 2008 44.74 45.31 44.16 45.23 2,608,997 +0.46(+1.02%)
Aug 26, 2008 44.95 45.32 44.13 44.77 3,257,722 -0.35(-0.78%)
Aug 25, 2008 45.17 45.92 44.95 45.13 2,184,350 -1.04(-2.25%)
Aug 22, 2008 45.35 46.21 45.19 46.16 0 +1.23(+2.74%)
Aug 21, 2008 45.42 45.43 44.56 44.93 3,098,460 -1.03(-2.24%)
Aug 20, 2008 45.81 46.17 44.76 45.96 3,721,799 +0.17(+0.38%)
Aug 19, 2008 46.23 46.29 45.40 45.79 4,038,055 -0.83(-1.79%)
Aug 18, 2008 48.45 48.74 46.34 46.62 3,089,033 -1.79(-3.69%)
Aug 15, 2008 48.11 49.00 47.81 48.41 0 +0.37(+0.77%)
Aug 14, 2008 46.68 48.34 46.57 48.04 2,783,024 +0.93(+1.98%)
Aug 13, 2008 48.32 48.32 46.27 47.11 3,738,146 -1.35(-2.78%)
Aug 12, 2008 49.68 49.75 47.99 48.46 4,068,339 -1.60(-3.20%)
Aug 11, 2008 48.89 51.11 48.86 50.06 3,016,565 -0.09(-0.18%)
Aug 08, 2008 47.74 50.34 47.31 50.15 3,204,214 +2.38(+4.99%)
Aug 07, 2008 49.95 49.98 47.31 47.77 5,317,752 -2.65(-5.25%)
Aug 06, 2008 50.91 51.37 49.92 50.41 3,716,411 -0.50(-0.99%)
Aug 05, 2008 48.48 51.08 48.21 50.92 5,293,072 +3.43(+7.22%)
Aug 04, 2008 47.59 48.09 46.89 47.49 2,080,521 +0.18(+0.38%)
Aug 01, 2008 47.83 48.04 46.20 47.31 2,980,593 -0.34(-0.71%)
Jul 31, 2008 47.35 48.24 46.78 47.65 4,791,413 -0.20(-0.41%)
Jul 30, 2008 47.74 48.87 46.75 47.84 7,437,956 +0.53(+1.13%)
Jul 29, 2008 47.31 47.73 45.60 47.31 11,080,862 +3.52(+8.03%)
Jul 28, 2008 45.40 46.41 43.67 43.79 5,426,641 -1.76(-3.86%)
Jul 25, 2008 46.29 46.65 45.08 45.55 5,052,905 -0.71(-1.54%)
Jul 24, 2008 48.38 48.82 46.22 46.26 4,875,549 -2.17(-4.48%)
Jul 23, 2008 47.02 49.03 46.46 48.43 5,820,590 +1.42(+3.02%)
Jul 22, 2008 44.02 47.19 43.04 47.01 5,164,379 +2.56(+5.77%)
Jul 21, 2008 45.38 45.56 44.15 44.45 4,316,183 -0.44(-0.97%)
Jul 18, 2008 44.11 45.11 43.17 44.89 5,288,570 +0.74(+1.69%)
Jul 17, 2008 44.20 45.41 43.49 44.14 8,128,339 +0.26(+0.60%)
Jul 16, 2008 40.92 43.90 40.62 43.88 7,239,378 +3.09(+7.57%)
Jul 15, 2008 42.30 42.77 39.99 40.79 7,923,423 -1.75(-4.12%)
Jul 14, 2008 43.65 44.86 42.46 42.54 5,324,520 -0.77(-1.77%)
Jul 11, 2008 45.85 46.07 42.67 43.31 10,358,878 -3.35(-7.18%)
Jul 10, 2008 46.38 47.86 46.26 46.66 6,496,614 -1.44(-3.00%)
Jul 09, 2008 50.08 51.28 47.96 48.10 5,421,900 -1.55(-3.12%)
Jul 08, 2008 48.17 49.88 47.68 49.65 4,283,875 +1.83(+3.84%)
Jul 07, 2008 48.72 49.60 47.59 47.82 4,279,167 -0.74(-1.52%)
Jul 04, 2008 48.62 49.16 48.46 48.56 2,520,575 +0.00(+0.00%)
Jul 03, 2008 48.62 49.16 48.46 48.56 2,520,575 +0.34(+0.70%)
Jul 02, 2008 48.76 49.26 48.13 48.22 5,305,106 -0.17(-0.34%)
Jul 01, 2008 47.59 49.00 47.59 48.38 6,593,639 -0.15(-0.31%)
Jun 30, 2008 50.28 50.52 48.40 48.53 7,575,925 -1.83(-3.63%)
Jun 27, 2008 50.17 51.20 50.07 50.36 4,870,437 -0.01(-0.02%)
Jun 26, 2008 50.56 51.60 50.31 50.37 3,654,387 -1.24(-2.40%)
Jun 25, 2008 52.01 52.61 51.42 51.61 3,478,305 -0.11(-0.20%)
Jun 24, 2008 51.95 52.53 51.42 51.71 3,301,615 +0.23(+0.44%)
Jun 23, 2008 52.91 52.91 51.20 51.49 3,393,885 -0.43(-0.83%)
Jun 20, 2008 52.48 52.90 51.82 51.91 4,763,642 -1.14(-2.15%)
Jun 19, 2008 52.61 53.24 52.01 53.06 3,900,292 +0.22(+0.41%)
Jun 18, 2008 52.79 53.87 52.61 52.84 4,323,694 -0.47(-0.89%)
Jun 17, 2008 54.87 55.54 53.31 53.31 2,687,571 -1.04(-1.92%)
Jun 16, 2008 55.06 55.46 53.94 54.36 3,920,324 -1.18(-2.12%)
Jun 13, 2008 55.06 55.54 54.21 55.54 3,618,929 +0.89(+1.62%)
Jun 12, 2008 53.73 55.25 53.27 54.65 3,954,350 +1.58(+2.97%)
Jun 11, 2008 53.89 54.68 52.62 53.07 12,168,974 -1.02(-1.89%)
Jun 10, 2008 54.30 54.46 52.94 54.09 3,437,589 +0.67(+1.25%)
Jun 09, 2008 53.32 54.39 53.05 53.43 3,796,204 +0.11(+0.21%)
Jun 06, 2008 54.21 54.86 53.15 53.31 5,962,184 -1.76(-3.19%)
Jun 05, 2008 53.57 55.27 53.34 55.07 3,299,675 +1.92(+3.62%)
Jun 04, 2008 53.73 54.26 52.94 53.15 3,551,877 -0.62(-1.16%)
Jun 03, 2008 53.25 54.07 53.23 53.77 3,726,376 +0.71(+1.35%)
Jun 02, 2008 53.13 53.56 52.46 53.06 3,456,565 -0.36(-0.68%)
May 30, 2008 53.61 53.91 53.21 53.42 2,221,096 -0.32(-0.59%)
May 29, 2008 52.70 54.12 51.25 53.73 2,818,016 +0.83(+1.56%)
May 28, 2008 52.89 53.25 52.31 52.91 3,892,014 -0.02(-0.03%)
May 27, 2008 52.28 53.17 52.19 52.92 3,469,810 +0.53(+1.00%)
May 26, 2008 52.91 53.10 52.25 52.40 0 +0.00(+0.00%)
May 23, 2008 52.91 53.10 52.25 52.40 2,640,494 -0.88(-1.65%)
May 22, 2008 51.95 53.29 51.94 53.28 3,237,277 +1.36(+2.62%)
May 21, 2008 52.12 52.69 51.89 51.91 4,611,225 -0.21(-0.40%)
May 20, 2008 52.84 52.84 51.87 52.13 2,730,394 -0.87(-1.65%)
May 19, 2008 52.90 53.62 52.71 53.00 2,105,334 -0.05(-0.09%)
May 16, 2008 52.82 53.28 52.58 53.04 2,605,198 +0.17(+0.33%)
May 15, 2008 52.46 53.08 51.81 52.87 2,889,793 +0.34(+0.64%)
May 14, 2008 52.04 53.15 51.87 52.53 2,612,951 +0.93(+1.81%)
May 13, 2008 52.31 52.50 51.35 51.60 3,888,142 -0.47(-0.91%)
May 12, 2008 51.41 52.37 51.39 52.07 2,301,802 +0.70(+1.36%)
May 09, 2008 51.11 52.55 50.96 51.37 3,002,726 -0.10(-0.19%)
May 08, 2008 53.19 53.19 51.39 51.47 3,725,673 -1.10(-2.09%)
May 07, 2008 54.68 54.68 52.37 52.57 4,732,265 -1.98(-3.62%)
May 06, 2008 54.78 54.87 53.82 54.55 4,618,002 -0.58(-1.05%)
May 05, 2008 56.48 56.64 55.06 55.12 2,899,597 -1.56(-2.76%)
May 02, 2008 56.92 57.42 56.18 56.69 2,708,845 +0.65(+1.15%)
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.