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

E M C Insurance Gp (NQ: EMCI )

N/A UNCHANGED
Last Price Updated: 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 28, 2006 20.55 21.27 20.38 21.27 111,517 +0.95(+4.69%)
Apr 27, 2006 20.89 20.89 19.72 20.32 103,847 -0.63(-2.99%)
Apr 26, 2006 19.61 21.02 19.61 20.94 160,215 +1.48(+7.58%)
Apr 25, 2006 19.02 19.60 18.98 19.47 128,494 +0.33(+1.75%)
Apr 24, 2006 18.77 19.27 18.77 19.13 154,166 +0.24(+1.27%)
Apr 21, 2006 19.02 19.19 18.62 18.89 82,707 +0.07(+0.35%)
Apr 20, 2006 19.82 20.68 18.49 18.83 706,191 -0.96(-4.85%)
Apr 19, 2006 19.53 20.50 19.45 19.79 261,752 +0.26(+1.34%)
Apr 18, 2006 19.10 19.60 18.94 19.53 116,015 +0.35(+1.82%)
Apr 17, 2006 19.12 19.19 18.93 19.18 85,241 +0.25(+1.31%)
Apr 13, 2006 19.16 19.25 18.84 18.93 30,967 -0.01(-0.08%)
Apr 12, 2006 18.62 19.24 18.63 18.94 101,244 +0.32(+1.72%)
Apr 11, 2006 19.08 19.13 18.54 18.62 53,784 -0.28(-1.46%)
Apr 10, 2006 19.18 19.18 18.70 18.90 136,527 +0.24(+1.29%)
Apr 07, 2006 19.05 19.15 18.61 18.66 87,218 -0.17(-0.93%)
Apr 06, 2006 19.00 19.13 18.30 18.84 72,095 -0.28(-1.45%)
Apr 05, 2006 19.66 19.66 18.76 19.11 111,228 -0.95(-4.71%)
Apr 04, 2006 19.97 20.09 19.79 20.06 90,986 +0.09(+0.44%)
Apr 03, 2006 20.34 20.36 19.78 19.97 82,012 -0.30(-1.47%)
Mar 31, 2006 20.37 20.59 20.10 20.27 130,364 +0.10(+0.51%)
Mar 30, 2006 20.40 20.60 20.05 20.17 72,046 -0.18(-0.89%)
Mar 29, 2006 20.38 20.51 20.10 20.35 153,635 +0.00(+0.00%)
Mar 28, 2006 20.71 21.85 20.29 20.35 129,401 -0.19(-0.92%)
Mar 27, 2006 20.56 20.58 19.95 20.54 85,920 +0.32(+1.58%)
Mar 24, 2006 19.47 20.54 19.39 20.22 82,142 +0.76(+3.89%)
Mar 23, 2006 18.89 19.50 18.76 19.46 46,339 +0.78(+4.16%)
Mar 22, 2006 18.54 18.70 18.51 18.68 41,251 +0.00(+0.00%)
Mar 21, 2006 19.09 19.40 18.52 18.68 129,907 -0.41(-2.13%)
Mar 20, 2006 18.73 19.73 18.59 19.09 59,686 +0.58(+3.14%)
Mar 17, 2006 18.68 18.68 18.49 18.51 85,828 -0.07(-0.39%)
Mar 16, 2006 18.65 18.65 18.36 18.58 33,524 -0.04(-0.23%)
Mar 15, 2006 18.54 18.66 18.21 18.62 61,708 +0.23(+1.23%)
Mar 14, 2006 18.54 18.54 18.27 18.40 26,931 -0.17(-0.90%)
Mar 13, 2006 18.24 18.71 18.24 18.57 53,665 +0.15(+0.79%)
Mar 10, 2006 18.28 18.78 17.83 18.42 42,394 -0.10(-0.55%)
Mar 09, 2006 18.91 18.91 18.46 18.52 45,553 -0.31(-1.62%)
Mar 08, 2006 17.85 18.91 17.74 18.83 102,406 +0.84(+4.65%)
Mar 07, 2006 17.86 18.11 17.30 17.99 50,341 -0.01(-0.08%)
Mar 06, 2006 17.65 18.09 17.35 18.01 48,266 +0.23(+1.27%)
Mar 03, 2006 17.70 17.89 17.38 17.78 33,372 -0.04(-0.20%)
Mar 02, 2006 17.80 18.12 17.42 17.82 44,212 -0.14(-0.77%)
Mar 01, 2006 17.85 18.16 17.62 17.96 60,131 +0.12(+0.69%)
Feb 28, 2006 18.00 17.93 17.34 17.83 39,282 -0.17(-0.93%)
Feb 27, 2006 17.82 18.07 17.56 18.00 47,607 +0.28(+1.56%)
Feb 24, 2006 17.45 17.76 17.32 17.72 44,583 +0.35(+2.01%)
Feb 23, 2006 16.95 17.45 16.19 17.37 44,300 +0.29(+1.70%)
Feb 22, 2006 17.27 17.27 16.52 17.08 34,347 -0.07(-0.38%)
Feb 21, 2006 16.67 17.15 16.22 17.15 52,740 +0.25(+1.51%)
Feb 17, 2006 17.04 17.22 16.89 16.89 25,867 +0.01(+0.04%)
Feb 16, 2006 16.37 17.08 16.37 16.89 18,700 +0.31(+1.84%)
Feb 15, 2006 16.08 16.58 16.08 16.58 29,679 +0.40(+2.47%)
Feb 14, 2006 16.18 16.56 16.01 16.18 17,917 -0.09(-0.58%)
Feb 13, 2006 16.10 16.36 16.01 16.28 24,485 -0.09(-0.53%)
Feb 10, 2006 16.22 16.36 16.21 16.36 11,396 +0.12(+0.76%)
Feb 09, 2006 16.07 16.36 15.93 16.24 13,754 +0.09(+0.54%)
Feb 08, 2006 16.06 16.32 16.00 16.15 45,393 -0.03(-0.18%)
Feb 07, 2006 16.11 16.25 15.98 16.18 70,317 +0.08(+0.50%)
Feb 06, 2006 16.07 16.21 15.95 16.10 43,307 +0.19(+1.19%)
Feb 03, 2006 15.85 16.17 15.85 15.91 62,441 -0.25(-1.57%)
Feb 02, 2006 16.09 16.22 15.88 16.17 35,135 -0.12(-0.76%)
Feb 01, 2006 15.67 16.36 15.61 16.29 65,041 +0.63(+4.04%)
Jan 31, 2006 15.23 15.66 15.20 15.66 40,476 +0.35(+2.28%)
Jan 30, 2006 15.16 15.49 15.06 15.31 58,018 +0.15(+0.96%)
Jan 27, 2006 15.24 15.40 14.94 15.16 37,356 -0.40(-2.57%)
Jan 26, 2006 15.29 15.68 15.28 15.56 19,689 +0.46(+3.03%)
Jan 25, 2006 14.99 15.24 14.97 15.10 8,224 -0.05(-0.34%)
Jan 24, 2006 15.10 15.27 15.02 15.16 6,253 +0.36(+2.41%)
Jan 23, 2006 14.94 15.12 14.79 14.80 23,345 -0.07(-0.49%)
Jan 20, 2006 15.38 15.38 14.73 14.87 20,265 -0.39(-2.57%)
Jan 19, 2006 14.81 15.28 14.68 15.26 25,265 +0.54(+3.65%)
Jan 18, 2006 14.53 14.89 14.52 14.73 10,818 +0.16(+1.10%)
Jan 17, 2006 15.45 15.48 14.47 14.57 57,804 -0.87(-5.65%)
Jan 13, 2006 14.59 15.60 14.55 15.44 104,841 +0.63(+4.27%)
Jan 12, 2006 14.49 14.89 14.49 14.81 25,163 +0.17(+1.19%)
Jan 11, 2006 14.57 14.68 14.54 14.63 11,580 -0.03(-0.20%)
Jan 10, 2006 14.54 14.84 14.49 14.66 46,317 +0.04(+0.25%)
Jan 09, 2006 14.43 14.76 14.43 14.62 25,126 +0.07(+0.50%)
Jan 06, 2006 14.46 14.62 14.44 14.55 114,687 -0.01(-0.05%)
Jan 05, 2006 14.74 14.74 14.39 14.56 33,869 -0.06(-0.40%)
Jan 04, 2006 14.61 14.74 14.28 14.62 61,762 -0.23(-1.52%)
Jan 03, 2006 14.54 14.91 14.54 14.84 66,183 +0.34(+2.36%)
Dec 30, 2005 14.04 14.54 14.04 14.50 65,487 +0.43(+3.05%)
Dec 29, 2005 14.11 14.15 13.93 14.07 47,285 -0.19(-1.33%)
Dec 28, 2005 14.10 14.38 14.03 14.26 10,037 +0.03(+0.20%)
Dec 27, 2005 14.37 14.37 14.10 14.23 16,638 -0.09(-0.66%)
Dec 23, 2005 14.27 14.33 14.20 14.33 23,930 -0.04(-0.25%)
Dec 22, 2005 14.03 14.36 13.90 14.36 20,075 +0.33(+2.33%)
Dec 21, 2005 13.80 14.10 13.80 14.04 53,953 +0.24(+1.74%)
Dec 20, 2005 13.64 13.81 13.57 13.80 53,522 +0.09(+0.64%)
Dec 19, 2005 13.81 13.90 13.69 13.71 32,371 -0.15(-1.05%)
Dec 16, 2005 13.69 13.90 13.55 13.85 92,352 +0.14(+1.01%)
Dec 15, 2005 13.92 13.92 13.60 13.72 75,484 -0.02(-0.16%)
Dec 14, 2005 13.61 13.86 13.61 13.74 45,665 +0.05(+0.37%)
Dec 13, 2005 14.01 14.01 13.58 13.69 88,966 -0.31(-2.23%)
Dec 12, 2005 14.30 14.51 14.00 14.00 91,898 -0.63(-4.32%)
Dec 09, 2005 14.75 14.75 14.54 14.63 12,906 -0.20(-1.32%)
Dec 08, 2005 14.68 14.91 14.06 14.83 44,491 +0.13(+0.89%)
Dec 07, 2005 14.59 14.76 14.56 14.70 29,902 +0.12(+0.85%)
Dec 06, 2005 14.52 14.73 14.43 14.57 68,623 +0.17(+1.16%)
Dec 05, 2005 14.30 14.49 14.20 14.41 57,879 +0.07(+0.46%)
Dec 02, 2005 14.22 14.44 14.22 14.34 142,627 +0.12(+0.82%)
Dec 01, 2005 14.22 14.30 13.93 14.22 60,696 +0.00(+0.00%)
Nov 30, 2005 14.20 14.27 14.12 14.22 41,920 -0.01(-0.05%)
Nov 29, 2005 14.28 14.28 14.11 14.23 41,722 -0.02(-0.15%)
Nov 28, 2005 14.28 14.30 14.19 14.25 39,293 +0.15(+1.03%)
Nov 25, 2005 14.06 14.25 14.04 14.11 24,613 -0.07(-0.51%)
Nov 23, 2005 14.06 14.19 14.05 14.18 44,391 +0.00(+0.00%)
Nov 22, 2005 14.09 14.33 14.03 14.18 172,406 +0.09(+0.67%)
Nov 21, 2005 13.96 14.09 13.89 14.09 87,610 +0.12(+0.89%)
Nov 18, 2005 13.96 13.96 13.80 13.96 54,647 +0.08(+0.58%)
Nov 17, 2005 13.67 13.96 13.51 13.88 48,440 +0.32(+2.36%)
Nov 16, 2005 13.69 13.78 13.47 13.56 54,372 -0.12(-0.85%)
Nov 15, 2005 13.82 14.01 13.67 13.68 207,767 -0.20(-1.41%)
Nov 14, 2005 13.92 13.99 13.82 13.88 23,575 +0.13(+0.95%)
Nov 11, 2005 13.77 13.95 13.74 13.74 67,863 -0.05(-0.37%)
Nov 10, 2005 13.74 13.82 13.64 13.80 42,004 +0.10(+0.74%)
Nov 09, 2005 13.66 13.73 13.57 13.69 48,065 +0.03(+0.21%)
Nov 08, 2005 13.63 13.69 13.48 13.66 17,039 -0.08(-0.58%)
Nov 07, 2005 13.74 13.77 13.27 13.74 20,168 +0.06(+0.43%)
Nov 04, 2005 13.54 13.69 13.39 13.69 27,781 +0.11(+0.80%)
Nov 03, 2005 13.60 13.64 13.32 13.58 36,525 +0.01(+0.05%)
Nov 02, 2005 13.50 13.64 13.17 13.57 22,956 -0.03(-0.21%)
Nov 01, 2005 13.36 13.64 13.36 13.60 89,850 +0.15(+1.08%)
Oct 31, 2005 13.71 13.71 13.26 13.45 22,658 -0.18(-1.33%)
Oct 28, 2005 13.12 13.64 13.12 13.64 12,156 +0.57(+4.34%)
Oct 27, 2005 13.42 13.42 12.89 13.07 64,561 -0.08(-0.61%)
Oct 26, 2005 13.40 13.45 13.10 13.15 31,729 -0.27(-2.01%)
Oct 25, 2005 13.57 13.57 13.00 13.42 17,492 -0.17(-1.28%)
Oct 24, 2005 13.09 13.60 13.08 13.59 13,162 +0.37(+2.81%)
Oct 21, 2005 12.75 13.37 12.75 13.22 12,566 +0.38(+2.94%)
Oct 20, 2005 12.95 13.13 12.77 12.84 25,090 -0.16(-1.23%)
Oct 19, 2005 12.80 13.08 12.79 13.00 83,308 -0.01(-0.06%)
Oct 18, 2005 12.73 13.02 12.73 13.01 20,199 +0.31(+2.40%)
Oct 17, 2005 12.86 12.94 12.70 12.70 24,092 -0.17(-1.35%)
Oct 14, 2005 12.73 12.88 12.70 12.88 21,042 +0.14(+1.08%)
Oct 13, 2005 12.75 12.84 12.66 12.74 24,775 -0.02(-0.17%)
Oct 12, 2005 12.59 12.86 12.59 12.76 52,747 -0.04(-0.28%)
Oct 11, 2005 12.72 12.97 12.58 12.80 44,356 -0.03(-0.23%)
Oct 10, 2005 12.80 13.02 12.65 12.83 28,245 +0.02(+0.17%)
Oct 07, 2005 12.78 12.81 12.60 12.81 8,970 +0.16(+1.27%)
Oct 06, 2005 12.55 12.73 12.54 12.65 14,893 +0.06(+0.46%)
Oct 05, 2005 12.61 12.69 12.44 12.59 41,547 -0.12(-0.92%)
Oct 04, 2005 13.16 13.16 12.67 12.70 24,792 -0.37(-2.84%)
Oct 03, 2005 13.06 13.13 13.06 13.08 18,366 -0.05(-0.39%)
Sep 30, 2005 13.07 13.13 12.97 13.13 22,296 +0.07(+0.50%)
Sep 29, 2005 13.16 13.16 12.98 13.06 53,041 -0.05(-0.39%)
Sep 28, 2005 13.09 13.13 12.97 13.11 22,593 +0.19(+1.46%)
Sep 27, 2005 13.02 13.05 12.92 12.92 16,918 -0.15(-1.17%)
Sep 26, 2005 12.90 13.10 12.87 13.08 24,395 +0.07(+0.56%)
Sep 23, 2005 13.00 13.13 12.90 13.00 33,957 +0.26(+2.05%)
Sep 22, 2005 12.74 12.88 12.55 12.74 16,656 +0.16(+1.27%)
Sep 21, 2005 12.66 12.77 12.58 12.58 31,400 -0.21(-1.65%)
Sep 20, 2005 12.68 13.02 12.65 12.79 28,652 +0.13(+1.03%)
Sep 19, 2005 12.44 12.86 12.44 12.66 78,099 +0.20(+1.57%)
Sep 16, 2005 13.01 13.07 12.38 12.46 102,594 -0.44(-3.44%)
Sep 15, 2005 13.02 13.02 12.84 12.91 24,053 -0.15(-1.17%)
Sep 14, 2005 13.10 13.13 12.99 13.06 31,626 -0.04(-0.28%)
Sep 13, 2005 13.02 13.13 13.00 13.10 37,170 +0.01(+0.06%)
Sep 12, 2005 13.05 13.10 13.01 13.09 76,841 -0.01(-0.06%)
Sep 09, 2005 13.09 13.13 12.99 13.10 59,591 +0.01(+0.06%)
Sep 08, 2005 13.09 13.28 13.02 13.09 168,310 -0.07(-0.55%)
Sep 07, 2005 13.08 13.20 12.97 13.16 37,044 +0.06(+0.44%)
Sep 06, 2005 12.90 13.19 12.90 13.10 52,366 +0.02(+0.17%)
Sep 02, 2005 13.06 13.08 12.85 13.08 9,666 -0.09(-0.72%)
Sep 01, 2005 13.03 13.18 12.94 13.18 33,771 +0.09(+0.67%)
Aug 31, 2005 12.94 13.09 12.81 13.09 13,708 +0.06(+0.45%)
Aug 30, 2005 13.07 13.07 12.87 13.03 15,344 +0.03(+0.22%)
Aug 29, 2005 12.80 13.06 12.63 13.00 35,187 +0.13(+1.02%)
Aug 26, 2005 12.82 12.98 12.76 12.87 42,393 -0.15(-1.17%)
Aug 25, 2005 13.06 13.10 12.94 13.02 11,664 -0.04(-0.28%)
Aug 24, 2005 13.07 13.16 13.01 13.06 25,122 -0.01(-0.06%)
Aug 23, 2005 13.13 13.13 12.84 13.07 15,018 -0.06(-0.44%)
Aug 22, 2005 12.98 13.14 12.98 13.13 51,676 +0.07(+0.56%)
Aug 19, 2005 13.08 13.17 13.05 13.05 81,381 -0.04(-0.28%)
Aug 18, 2005 13.11 13.14 12.98 13.09 18,464 -0.01(-0.11%)
Aug 17, 2005 13.08 13.21 12.96 13.10 168,141 +0.16(+1.24%)
Aug 16, 2005 12.94 13.05 12.58 12.94 47,633 +0.02(+0.17%)
Aug 15, 2005 13.45 13.45 12.79 12.92 68,128 -0.35(-2.63%)
Aug 12, 2005 13.48 13.48 13.02 13.27 51,163 -0.04(-0.33%)
Aug 11, 2005 13.53 13.53 13.21 13.32 9,633 -0.23(-1.72%)
Aug 10, 2005 13.69 13.69 13.37 13.55 25,919 -0.02(-0.16%)
Aug 09, 2005 13.23 13.66 13.23 13.57 10,871 +0.37(+2.81%)
Aug 08, 2005 13.30 13.42 13.05 13.20 46,086 +0.03(+0.22%)
Aug 05, 2005 13.33 13.33 13.09 13.17 36,415 -0.15(-1.09%)
Aug 04, 2005 13.53 13.65 13.31 13.32 22,175 -0.09(-0.65%)
Aug 03, 2005 13.60 13.80 13.27 13.40 29,814 +0.05(+0.38%)
Aug 02, 2005 13.40 13.40 13.10 13.35 26,057 +0.00(+0.00%)
Aug 01, 2005 13.98 13.98 13.09 13.35 105,168 -0.30(-2.18%)
Jul 29, 2005 13.74 13.89 13.53 13.65 49,390 -0.04(-0.32%)
Jul 28, 2005 13.58 13.69 13.40 13.69 62,231 +0.12(+0.86%)
Jul 27, 2005 13.69 13.96 13.54 13.58 38,554 -0.25(-1.79%)
Jul 26, 2005 13.80 13.97 13.28 13.82 46,330 +0.12(+0.90%)
Jul 25, 2005 13.82 14.00 13.64 13.70 43,032 -0.30(-2.13%)
Jul 22, 2005 13.84 14.00 13.82 14.00 33,926 +0.18(+1.32%)
Jul 21, 2005 13.95 13.98 13.80 13.82 73,344 -0.24(-1.71%)
Jul 20, 2005 13.91 14.07 13.91 14.06 28,175 +0.09(+0.62%)
Jul 19, 2005 13.98 13.98 13.91 13.97 14,843 +0.04(+0.31%)
Jul 18, 2005 13.78 13.96 13.78 13.93 46,933 +0.15(+1.06%)
Jul 15, 2005 13.56 13.82 13.56 13.78 151,149 +0.02(+0.16%)
Jul 14, 2005 13.58 13.82 13.58 13.76 83,532 +0.07(+0.53%)
Jul 13, 2005 13.82 13.82 13.69 13.69 58,502 -0.17(-1.21%)
Jul 12, 2005 13.87 13.93 13.82 13.85 53,505 -0.03(-0.21%)
Jul 11, 2005 13.75 14.04 13.74 13.88 64,700 +0.16(+1.17%)
Jul 08, 2005 13.30 13.80 13.10 13.72 31,223 +0.30(+2.22%)
Jul 07, 2005 13.05 13.42 13.02 13.42 31,930 +0.33(+2.56%)
Jul 06, 2005 13.45 13.45 13.07 13.09 28,395 -0.28(-2.07%)
Jul 05, 2005 13.16 13.37 13.10 13.37 19,663 +0.16(+1.21%)
Jul 01, 2005 13.16 13.30 13.02 13.21 38,501 +0.06(+0.44%)
Jun 30, 2005 13.20 13.20 12.97 13.15 74,851 -0.05(-0.39%)
Jun 29, 2005 13.09 13.25 13.06 13.20 101,817 +0.12(+0.89%)
Jun 28, 2005 13.09 13.16 13.06 13.08 84,811 -0.01(-0.06%)
Jun 27, 2005 12.89 13.09 12.89 13.09 147,699 +0.17(+1.35%)
Jun 24, 2005 12.76 13.00 12.73 12.92 67,588 +0.05(+0.40%)
Jun 23, 2005 13.16 13.16 12.30 12.86 73,725 -0.23(-1.72%)
Jun 22, 2005 13.40 13.40 12.73 13.09 41,309 -0.18(-1.37%)
Jun 21, 2005 13.44 13.45 13.09 13.27 81,212 -0.18(-1.35%)
Jun 20, 2005 13.37 13.49 13.27 13.45 90,055 +0.02(+0.16%)
Jun 17, 2005 13.45 13.45 13.33 13.43 55,960 -0.02(-0.16%)
Jun 16, 2005 13.23 13.45 13.16 13.45 41,476 +0.00(+0.00%)
Jun 15, 2005 13.45 13.45 13.24 13.45 52,374 +0.00(+0.00%)
Jun 14, 2005 13.18 13.45 13.18 13.45 32,192 +0.04(+0.33%)
Jun 13, 2005 13.42 13.45 13.24 13.41 12,876 -0.04(-0.32%)
Jun 10, 2005 13.42 13.45 12.94 13.45 12,375 +0.04(+0.27%)
Jun 09, 2005 13.45 13.45 13.20 13.42 25,017 +0.05(+0.38%)
Jun 08, 2005 13.51 13.59 13.23 13.37 33,826 -0.15(-1.08%)
Jun 07, 2005 13.16 13.52 12.97 13.51 46,849 +0.42(+3.22%)
Jun 06, 2005 12.92 13.20 12.92 13.09 141,813 +0.06(+0.45%)
Jun 03, 2005 13.09 13.20 13.03 13.03 196,616 -0.06(-0.44%)
Jun 02, 2005 12.76 13.13 12.76 13.09 37,614 +0.00(+0.00%)
Jun 01, 2005 12.97 13.16 12.90 13.09 62,156 +0.12(+0.90%)
May 31, 2005 13.34 13.34 12.94 12.97 69,128 -0.23(-1.76%)
May 27, 2005 12.70 13.26 12.70 13.21 13,448 +0.30(+2.31%)
May 26, 2005 13.24 13.34 12.91 12.91 135,359 -0.47(-3.48%)
May 25, 2005 13.30 13.58 13.24 13.37 30,237 +0.07(+0.55%)
May 24, 2005 13.29 13.50 13.26 13.30 37,814 -0.06(-0.44%)
May 23, 2005 13.56 13.57 13.24 13.36 37,426 -0.20(-1.50%)
May 20, 2005 13.40 13.60 13.40 13.56 18,660 +0.16(+1.19%)
May 19, 2005 12.82 13.63 12.75 13.40 68,005 +0.40(+3.08%)
May 18, 2005 12.88 13.09 12.72 13.00 58,302 +0.41(+3.29%)
May 17, 2005 12.36 12.68 12.24 12.59 21,317 +0.12(+0.99%)
May 16, 2005 12.41 12.86 12.36 12.46 51,589 +0.10(+0.82%)
May 13, 2005 12.58 12.58 12.36 12.36 18,185 +0.15(+1.19%)
May 12, 2005 12.58 12.73 12.16 12.22 15,586 -0.47(-3.72%)
May 11, 2005 12.54 12.88 12.54 12.69 26,229 +0.03(+0.23%)
May 10, 2005 12.94 12.94 12.59 12.66 14,135 -0.28(-2.19%)
May 09, 2005 12.94 13.07 12.88 12.94 10,658 +0.11(+0.85%)
May 06, 2005 12.97 13.07 12.84 12.84 27,339 +0.02(+0.17%)
May 05, 2005 13.13 13.13 12.81 12.81 7,331 -0.13(-1.01%)
May 04, 2005 12.97 13.05 12.88 12.94 33,845 +0.01(+0.11%)
May 03, 2005 12.97 12.98 12.61 12.93 17,171 -0.01(-0.11%)
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.