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 30, 2010 17.98 18.11 17.71 17.79 114,184 -0.40(-2.18%)
Apr 29, 2010 17.72 18.23 17.48 18.19 49,119 +0.59(+3.33%)
Apr 28, 2010 17.13 17.63 16.92 17.60 77,778 +0.65(+3.81%)
Apr 27, 2010 17.24 17.24 16.81 16.95 16,254 -0.35(-2.03%)
Apr 26, 2010 17.20 17.53 17.00 17.31 47,935 +0.15(+0.85%)
Apr 23, 2010 16.87 17.20 16.87 17.16 9,677 +0.11(+0.65%)
Apr 22, 2010 16.72 17.05 16.50 17.05 24,677 +0.14(+0.82%)
Apr 21, 2010 17.11 17.14 16.78 16.91 41,129 -0.32(-1.83%)
Apr 20, 2010 17.14 17.23 16.96 17.22 25,808 +0.12(+0.73%)
Apr 19, 2010 17.03 17.20 16.91 17.10 13,490 -0.07(-0.43%)
Apr 16, 2010 17.14 17.23 16.86 17.17 28,959 +0.04(+0.26%)
Apr 15, 2010 17.18 17.18 17.09 17.13 9,753 -0.07(-0.38%)
Apr 14, 2010 17.15 17.23 17.03 17.20 26,669 +0.18(+1.03%)
Apr 13, 2010 16.78 17.11 16.59 17.02 21,787 +0.23(+1.40%)
Apr 12, 2010 16.48 16.84 16.32 16.78 21,790 +0.35(+2.14%)
Apr 09, 2010 16.73 16.83 16.08 16.43 35,068 -0.36(-2.14%)
Apr 08, 2010 16.66 16.84 16.65 16.79 9,223 +0.03(+0.17%)
Apr 07, 2010 16.90 16.90 16.65 16.76 33,282 -0.07(-0.39%)
Apr 06, 2010 16.59 17.00 16.59 16.83 9,952 +0.11(+0.66%)
Apr 05, 2010 16.73 16.78 16.67 16.72 23,110 +0.04(+0.26%)
Apr 01, 2010 16.66 16.67 16.67 16.67 44,867 +0.16(+0.98%)
Mar 31, 2010 16.40 16.84 16.40 16.51 22,184 +0.00(+0.00%)
Mar 30, 2010 16.39 16.92 16.21 16.51 28,607 +0.07(+0.45%)
Mar 29, 2010 16.48 16.55 16.14 16.44 24,427 -0.10(-0.58%)
Mar 26, 2010 16.45 16.65 16.31 16.54 16,690 +0.20(+1.21%)
Mar 25, 2010 16.43 16.72 16.23 16.34 26,257 +0.05(+0.31%)
Mar 24, 2010 16.21 16.48 16.15 16.29 8,894 -0.07(-0.40%)
Mar 23, 2010 16.22 16.43 16.21 16.35 14,511 -0.04(-0.22%)
Mar 22, 2010 16.21 16.41 16.21 16.39 15,445 +0.08(+0.49%)
Mar 19, 2010 16.22 16.32 16.16 16.31 41,591 +0.08(+0.50%)
Mar 18, 2010 16.24 16.32 16.12 16.23 20,426 +0.03(+0.18%)
Mar 17, 2010 16.25 16.30 16.04 16.20 41,035 +0.00(+0.00%)
Mar 16, 2010 16.09 16.24 15.82 16.20 17,923 +0.29(+1.80%)
Mar 15, 2010 15.89 16.14 15.85 15.91 22,094 -0.03(-0.18%)
Mar 12, 2010 16.05 16.11 15.89 15.94 17,215 -0.13(-0.81%)
Mar 11, 2010 15.87 16.09 15.87 16.07 8,363 +0.09(+0.59%)
Mar 10, 2010 15.99 16.16 15.93 15.98 14,450 -0.07(-0.41%)
Mar 09, 2010 15.94 16.07 15.88 16.04 14,113 -0.02(-0.14%)
Mar 08, 2010 15.90 16.17 15.83 16.06 29,269 +0.09(+0.55%)
Mar 05, 2010 15.63 15.98 15.40 15.98 19,831 +0.33(+2.14%)
Mar 04, 2010 15.53 15.64 15.44 15.64 11,153 +0.15(+0.94%)
Mar 03, 2010 15.47 15.52 15.08 15.50 28,520 +0.11(+0.71%)
Mar 02, 2010 15.18 15.44 14.99 15.39 23,853 +0.28(+1.83%)
Mar 01, 2010 15.16 15.21 14.86 15.11 24,264 +0.38(+2.57%)
Feb 26, 2010 14.88 15.23 14.73 14.73 44,433 -0.10(-0.69%)
Feb 25, 2010 14.73 15.06 14.73 14.84 9,032 -0.13(-0.87%)
Feb 24, 2010 14.96 14.99 14.87 14.97 8,037 +0.09(+0.64%)
Feb 23, 2010 14.91 15.09 14.87 14.87 9,835 -0.10(-0.68%)
Feb 22, 2010 14.97 14.97 14.87 14.97 3,700 +0.00(+0.00%)
Feb 19, 2010 14.97 14.98 14.77 14.97 10,803 +0.01(+0.05%)
Feb 18, 2010 14.84 15.03 14.77 14.97 30,731 +0.07(+0.49%)
Feb 17, 2010 14.93 14.98 14.76 14.89 7,121 +0.01(+0.10%)
Feb 16, 2010 14.86 14.89 14.73 14.88 7,917 +0.12(+0.84%)
Feb 12, 2010 14.89 14.76 14.76 14.76 17,600 -0.26(-1.74%)
Feb 11, 2010 15.06 15.13 14.93 15.02 22,650 +0.12(+0.83%)
Feb 10, 2010 15.00 15.09 14.78 14.89 8,183 -0.12(-0.82%)
Feb 09, 2010 14.73 15.05 14.67 15.02 8,178 +0.41(+2.79%)
Feb 08, 2010 14.73 14.75 14.60 14.61 10,182 -0.19(-1.28%)
Feb 05, 2010 14.65 14.85 14.56 14.80 5,355 +0.13(+0.89%)
Feb 04, 2010 14.95 14.98 14.62 14.67 17,449 -0.32(-2.13%)
Feb 03, 2010 14.72 15.59 14.52 14.99 52,334 +0.26(+1.78%)
Feb 02, 2010 14.92 14.98 14.73 14.73 19,860 -0.23(-1.56%)
Feb 01, 2010 15.21 15.21 14.92 14.96 7,725 -0.08(-0.53%)
Jan 29, 2010 15.02 15.20 14.97 15.04 12,528 +0.04(+0.24%)
Jan 28, 2010 15.33 15.33 15.00 15.00 6,493 -0.35(-2.27%)
Jan 27, 2010 14.95 15.35 14.87 15.35 9,643 +0.30(+1.98%)
Jan 26, 2010 14.68 15.38 14.68 15.05 64,923 +0.08(+0.53%)
Jan 25, 2010 14.66 15.02 14.66 14.97 10,803 +0.37(+2.54%)
Jan 22, 2010 14.65 14.87 14.54 14.60 10,616 +0.04(+0.25%)
Jan 21, 2010 14.94 15.02 14.55 14.57 24,060 -0.31(-2.10%)
Jan 20, 2010 14.96 15.08 14.74 14.88 10,321 -0.15(-0.97%)
Jan 19, 2010 14.96 15.22 14.92 15.02 12,888 +0.05(+0.34%)
Jan 15, 2010 15.28 14.97 14.97 14.97 22,551 -0.23(-1.53%)
Jan 14, 2010 14.92 15.54 14.89 15.21 29,728 +0.19(+1.26%)
Jan 13, 2010 15.08 15.08 14.87 15.02 9,413 +0.04(+0.29%)
Jan 12, 2010 15.08 15.24 14.91 14.97 16,048 -0.26(-1.72%)
Jan 11, 2010 15.21 15.24 14.94 15.24 10,109 +0.11(+0.72%)
Jan 08, 2010 15.08 15.13 14.98 15.13 3,698 +0.00(+0.00%)
Jan 07, 2010 15.39 15.43 14.84 15.13 26,058 +0.10(+0.68%)
Jan 06, 2010 15.82 16.03 15.02 15.02 16,751 -0.86(-5.40%)
Jan 05, 2010 16.25 16.25 15.82 15.88 13,372 -0.34(-2.11%)
Jan 04, 2010 15.85 16.24 15.39 16.22 29,358 +0.58(+3.72%)
Dec 31, 2009 15.68 15.64 15.64 15.64 16,088 +0.01(+0.05%)
Dec 30, 2009 15.60 15.66 15.22 15.64 13,939 +0.02(+0.14%)
Dec 29, 2009 15.54 15.79 15.25 15.61 4,361 +0.15(+0.99%)
Dec 28, 2009 15.51 15.64 15.32 15.46 13,452 -0.31(-1.98%)
Dec 24, 2009 15.84 15.91 15.48 15.77 6,215 +0.07(+0.42%)
Dec 23, 2009 15.90 15.90 15.58 15.71 4,237 -0.15(-0.96%)
Dec 22, 2009 15.06 16.00 15.06 15.86 39,240 +0.78(+5.16%)
Dec 21, 2009 15.58 15.88 14.95 15.08 23,890 -0.47(-2.99%)
Dec 18, 2009 15.12 15.59 14.86 15.55 55,747 +0.58(+3.89%)
Dec 17, 2009 15.30 15.34 14.95 14.97 8,184 -0.28(-1.81%)
Dec 16, 2009 15.27 15.44 15.06 15.24 44,033 +0.05(+0.34%)
Dec 15, 2009 15.19 15.63 15.11 15.19 8,522 -0.08(-0.52%)
Dec 14, 2009 15.32 15.32 15.09 15.27 10,420 +0.09(+0.57%)
Dec 11, 2009 15.40 15.89 15.10 15.18 17,760 -0.06(-0.38%)
Dec 10, 2009 15.77 15.85 15.13 15.24 20,470 -0.43(-2.74%)
Dec 09, 2009 15.84 15.85 15.55 15.67 8,488 -0.14(-0.87%)
Dec 08, 2009 15.76 15.95 15.51 15.81 5,797 -0.05(-0.32%)
Dec 07, 2009 15.92 15.94 15.44 15.86 26,485 -0.14(-0.86%)
Dec 04, 2009 15.55 16.00 15.35 16.00 18,358 +0.77(+5.06%)
Dec 03, 2009 15.24 15.83 14.87 15.23 31,693 +0.04(+0.24%)
Dec 02, 2009 15.36 15.83 14.77 15.19 57,843 +0.02(+0.14%)
Dec 01, 2009 15.21 15.35 14.82 15.17 10,230 +0.07(+0.43%)
Nov 30, 2009 15.20 15.20 14.57 15.10 26,489 -0.06(-0.38%)
Nov 27, 2009 15.40 15.88 15.07 15.16 14,440 -0.65(-4.09%)
Nov 25, 2009 15.89 15.91 15.66 15.81 6,473 -0.06(-0.37%)
Nov 24, 2009 15.93 15.93 15.67 15.87 5,005 -0.01(-0.09%)
Nov 23, 2009 15.82 15.91 15.47 15.88 15,737 +0.23(+1.49%)
Nov 20, 2009 15.57 15.83 15.21 15.65 15,553 -0.07(-0.42%)
Nov 19, 2009 15.88 15.98 15.55 15.72 16,403 -0.26(-1.64%)
Nov 18, 2009 15.95 15.98 15.38 15.98 18,762 -0.01(-0.09%)
Nov 17, 2009 15.47 15.99 15.19 15.99 12,089 +0.28(+1.76%)
Nov 16, 2009 15.19 15.78 15.03 15.72 16,742 +0.63(+4.19%)
Nov 13, 2009 14.69 15.13 14.66 15.08 24,657 +0.21(+1.42%)
Nov 12, 2009 15.08 15.30 14.87 14.87 11,604 -0.37(-2.43%)
Nov 11, 2009 15.20 15.29 15.09 15.24 9,544 +0.22(+1.45%)
Nov 10, 2009 15.21 15.37 14.97 15.02 22,159 -0.04(-0.24%)
Nov 09, 2009 15.16 15.19 14.92 15.06 20,850 +0.07(+0.44%)
Nov 06, 2009 14.94 15.31 14.94 15.00 23,620 -0.15(-0.96%)
Nov 05, 2009 15.07 15.29 14.84 15.14 23,894 +0.24(+1.61%)
Nov 04, 2009 15.48 15.48 14.86 14.90 20,207 -0.55(-3.58%)
Nov 03, 2009 15.15 15.45 14.84 15.45 20,507 +0.23(+1.53%)
Nov 02, 2009 15.03 15.31 15.02 15.22 23,627 +0.25(+1.70%)
Oct 30, 2009 15.21 15.53 14.84 14.97 64,230 -0.37(-2.42%)
Oct 29, 2009 15.58 15.58 15.12 15.34 29,528 -0.15(-0.94%)
Oct 28, 2009 15.66 16.01 15.31 15.48 70,279 -0.23(-1.44%)
Oct 27, 2009 15.29 15.88 15.29 15.71 53,278 +0.39(+2.56%)
Oct 26, 2009 15.92 16.47 15.16 15.32 22,934 -0.66(-4.14%)
Oct 23, 2009 16.18 16.92 15.28 15.98 31,809 -0.46(-2.79%)
Oct 22, 2009 15.99 17.00 15.70 16.44 103,281 +0.47(+2.91%)
Oct 21, 2009 16.22 17.01 15.87 15.97 17,764 -0.31(-1.92%)
Oct 20, 2009 16.30 16.81 16.12 16.28 20,572 -0.55(-3.28%)
Oct 19, 2009 16.61 17.16 16.54 16.84 22,849 +0.33(+1.98%)
Oct 16, 2009 16.38 16.83 16.38 16.51 29,887 +0.09(+0.53%)
Oct 15, 2009 16.50 16.78 16.22 16.42 44,117 +0.44(+2.78%)
Oct 14, 2009 15.85 16.29 15.49 15.98 25,638 +0.08(+0.50%)
Oct 13, 2009 15.49 16.06 15.47 15.90 40,689 +0.36(+2.29%)
Oct 12, 2009 15.92 16.00 15.40 15.54 53,087 -0.41(-2.60%)
Oct 09, 2009 15.49 16.09 15.13 15.96 53,019 +0.49(+3.20%)
Oct 08, 2009 15.86 16.37 15.42 15.46 80,874 -0.33(-2.12%)
Oct 07, 2009 15.58 15.92 15.48 15.80 38,433 +0.19(+1.21%)
Oct 06, 2009 15.52 15.66 15.17 15.61 26,309 +0.17(+1.08%)
Oct 05, 2009 14.99 15.55 14.97 15.44 29,397 +0.17(+1.14%)
Oct 02, 2009 14.97 15.36 14.91 15.26 28,364 +0.13(+0.87%)
Oct 01, 2009 15.24 15.58 15.02 15.13 51,834 -0.23(-1.51%)
Sep 30, 2009 15.54 15.74 15.10 15.37 63,134 -0.29(-1.86%)
Sep 29, 2009 15.64 15.80 15.27 15.66 58,680 +0.01(+0.09%)
Sep 28, 2009 15.21 15.74 15.08 15.64 87,129 +0.57(+3.76%)
Sep 25, 2009 16.52 16.52 14.94 15.08 337,426 -2.50(-14.23%)
Sep 24, 2009 16.50 18.27 16.46 17.58 482,508 +1.07(+6.48%)
Sep 23, 2009 15.77 16.68 15.77 16.51 41,830 +0.73(+4.66%)
Sep 22, 2009 15.09 16.00 15.09 15.77 59,314 +0.56(+3.68%)
Sep 21, 2009 15.27 15.27 15.11 15.21 12,210 -0.06(-0.38%)
Sep 18, 2009 15.20 15.45 15.20 15.27 44,098 +0.11(+0.72%)
Sep 17, 2009 15.26 15.32 15.06 15.16 7,602 -0.05(-0.33%)
Sep 16, 2009 15.26 15.34 15.05 15.21 33,638 -0.04(-0.24%)
Sep 15, 2009 15.36 15.68 15.08 15.25 21,070 -0.19(-1.22%)
Sep 14, 2009 15.24 15.56 15.24 15.44 14,746 +0.20(+1.29%)
Sep 11, 2009 15.72 15.72 14.94 15.24 21,932 -0.12(-0.80%)
Sep 10, 2009 15.32 15.80 15.20 15.37 59,151 +0.04(+0.29%)
Sep 09, 2009 15.22 15.67 15.16 15.32 31,050 +0.05(+0.33%)
Sep 08, 2009 15.34 15.41 15.16 15.27 12,463 +0.01(+0.10%)
Sep 04, 2009 15.45 15.45 15.19 15.26 13,581 -0.01(-0.09%)
Sep 03, 2009 15.18 15.34 14.85 15.27 11,721 +0.00(+0.00%)
Sep 02, 2009 15.23 15.41 15.13 15.27 36,278 +0.01(+0.05%)
Sep 01, 2009 15.49 15.99 15.26 15.26 24,353 -0.37(-2.37%)
Aug 31, 2009 15.39 15.90 15.39 15.64 28,616 +0.14(+0.89%)
Aug 28, 2009 15.63 15.76 15.49 15.50 41,514 -0.03(-0.19%)
Aug 27, 2009 15.61 15.69 15.41 15.53 9,223 -0.18(-1.16%)
Aug 26, 2009 15.66 15.88 15.40 15.71 12,040 -0.04(-0.28%)
Aug 25, 2009 16.00 16.00 15.74 15.75 6,607 -0.15(-0.96%)
Aug 24, 2009 16.06 16.15 15.79 15.90 6,277 -0.09(-0.55%)
Aug 21, 2009 15.96 16.14 15.58 15.99 27,883 +0.28(+1.81%)
Aug 20, 2009 15.72 15.85 15.52 15.71 7,722 +0.00(+0.00%)
Aug 19, 2009 15.61 15.98 15.61 15.71 11,692 -0.02(-0.14%)
Aug 18, 2009 15.67 16.00 15.30 15.73 20,085 +0.20(+1.26%)
Aug 17, 2009 15.22 15.84 15.22 15.53 14,407 -0.05(-0.33%)
Aug 14, 2009 16.23 16.23 15.25 15.58 20,998 -0.68(-4.20%)
Aug 13, 2009 16.75 16.75 16.14 16.27 11,914 -0.43(-2.57%)
Aug 12, 2009 16.62 16.80 16.36 16.70 15,601 +0.01(+0.09%)
Aug 11, 2009 16.42 16.89 16.34 16.68 16,390 +0.22(+1.36%)
Aug 10, 2009 16.58 17.37 16.40 16.46 9,135 -0.34(-2.03%)
Aug 07, 2009 17.05 17.05 16.43 16.80 15,374 +0.08(+0.48%)
Aug 06, 2009 17.40 17.40 16.70 16.72 37,470 -0.55(-3.20%)
Aug 05, 2009 17.78 17.78 17.24 17.27 18,786 -0.44(-2.50%)
Aug 04, 2009 17.34 17.72 17.21 17.72 8,895 +0.20(+1.12%)
Aug 03, 2009 17.67 17.67 16.51 17.52 13,008 -0.07(-0.41%)
Jul 31, 2009 17.53 17.78 16.73 17.59 23,492 +0.04(+0.21%)
Jul 30, 2009 17.22 17.56 17.08 17.56 8,694 +0.58(+3.43%)
Jul 29, 2009 16.76 17.05 16.70 16.97 4,750 +0.12(+0.73%)
Jul 28, 2009 16.22 16.92 16.22 16.85 9,306 +0.48(+2.93%)
Jul 27, 2009 16.52 16.78 16.37 16.37 22,783 -0.36(-2.13%)
Jul 24, 2009 16.83 16.97 16.25 16.73 31,048 -0.17(-0.99%)
Jul 23, 2009 16.17 16.94 15.84 16.89 21,225 +0.60(+3.71%)
Jul 22, 2009 15.98 16.42 15.91 16.29 32,452 +0.17(+1.08%)
Jul 21, 2009 15.98 16.20 15.71 16.12 25,027 +0.17(+1.09%)
Jul 20, 2009 15.77 15.94 15.57 15.94 19,024 +0.31(+1.95%)
Jul 17, 2009 15.90 15.96 15.56 15.64 18,011 -0.22(-1.38%)
Jul 16, 2009 15.77 15.96 15.77 15.85 14,622 +0.04(+0.23%)
Jul 15, 2009 15.52 15.86 15.42 15.82 24,500 +0.57(+3.72%)
Jul 14, 2009 15.37 15.42 15.13 15.25 8,760 -0.18(-1.18%)
Jul 13, 2009 15.00 15.64 14.89 15.43 20,917 +0.47(+3.11%)
Jul 10, 2009 14.73 15.05 14.57 14.97 19,842 +0.19(+1.28%)
Jul 09, 2009 15.08 15.33 14.71 14.78 13,599 -0.25(-1.65%)
Jul 08, 2009 15.15 15.32 14.99 15.02 16,547 -0.01(-0.05%)
Jul 07, 2009 15.21 15.38 14.83 15.03 22,001 -0.14(-0.91%)
Jul 06, 2009 15.23 15.74 15.06 15.17 28,573 -0.08(-0.52%)
Jul 02, 2009 15.66 15.74 15.15 15.25 37,975 -0.71(-4.42%)
Jul 01, 2009 15.29 15.98 15.09 15.96 26,339 +0.82(+5.43%)
Jun 30, 2009 15.37 15.40 15.13 15.13 17,576 -0.17(-1.14%)
Jun 29, 2009 15.38 15.51 15.19 15.31 25,965 -0.02(-0.14%)
Jun 26, 2009 15.72 15.72 15.29 15.33 173,775 -0.54(-3.39%)
Jun 25, 2009 15.33 15.87 15.17 15.87 21,185 +0.45(+2.92%)
Jun 24, 2009 15.41 15.58 15.32 15.42 12,550 +0.07(+0.47%)
Jun 23, 2009 15.45 15.51 15.23 15.34 14,000 -0.04(-0.24%)
Jun 22, 2009 15.65 15.93 15.21 15.38 21,814 -0.42(-2.67%)
Jun 19, 2009 15.72 15.82 15.32 15.80 34,808 +0.24(+1.54%)
Jun 18, 2009 15.45 15.66 15.27 15.56 15,760 +0.12(+0.80%)
Jun 17, 2009 15.47 15.81 15.13 15.44 18,693 +0.02(+0.14%)
Jun 16, 2009 15.74 15.74 15.25 15.42 15,703 -0.13(-0.84%)
Jun 15, 2009 15.51 16.05 15.16 15.55 24,848 -0.25(-1.56%)
Jun 12, 2009 15.68 15.80 15.26 15.80 10,158 +0.02(+0.14%)
Jun 11, 2009 15.62 15.97 15.62 15.77 13,368 +0.25(+1.59%)
Jun 10, 2009 16.23 16.23 15.34 15.53 16,462 -0.52(-3.22%)
Jun 09, 2009 15.87 16.14 15.87 16.04 16,873 +0.18(+1.15%)
Jun 08, 2009 15.82 16.01 15.53 15.86 16,191 +0.04(+0.28%)
Jun 05, 2009 16.00 16.00 15.78 15.82 9,195 -0.23(-1.40%)
Jun 04, 2009 15.51 16.04 15.51 16.04 15,945 +0.59(+3.81%)
Jun 03, 2009 16.04 16.04 15.30 15.45 17,184 -0.77(-4.75%)
Jun 02, 2009 16.24 16.30 15.67 16.22 31,571 -0.05(-0.31%)
Jun 01, 2009 16.14 16.41 15.50 16.28 38,463 +0.39(+2.47%)
May 29, 2009 15.92 15.92 15.44 15.88 17,160 +0.07(+0.41%)
May 28, 2009 15.49 15.87 15.06 15.82 20,814 +0.37(+2.40%)
May 27, 2009 16.08 16.15 15.28 15.45 13,042 -0.86(-5.26%)
May 26, 2009 15.26 16.30 15.05 16.30 25,528 +1.03(+6.71%)
May 22, 2009 15.58 15.82 15.07 15.28 8,837 -0.24(-1.55%)
May 21, 2009 15.59 15.88 15.00 15.52 15,348 -0.36(-2.29%)
May 20, 2009 15.98 16.23 15.47 15.88 32,055 +0.07(+0.46%)
May 19, 2009 16.09 16.33 15.45 15.81 24,388 -0.18(-1.14%)
May 18, 2009 15.55 16.18 15.46 15.99 15,606 +0.61(+3.97%)
May 15, 2009 15.40 15.54 14.94 15.38 19,888 -0.01(-0.09%)
May 14, 2009 15.04 15.85 14.92 15.40 24,001 +0.66(+4.49%)
May 13, 2009 15.41 15.77 14.60 14.73 42,310 -0.89(-5.72%)
May 12, 2009 16.20 16.22 15.24 15.63 18,075 -0.41(-2.58%)
May 11, 2009 16.27 16.28 15.39 16.04 25,111 -0.26(-1.61%)
May 08, 2009 15.66 16.30 15.29 16.30 19,565 +1.18(+7.79%)
May 07, 2009 15.80 16.49 14.99 15.13 16,613 -0.36(-2.30%)
May 06, 2009 15.72 15.72 15.13 15.48 13,134 +0.12(+0.80%)
May 05, 2009 15.59 15.82 15.02 15.36 29,495 -0.39(-2.45%)
May 04, 2009 15.35 15.79 15.32 15.74 25,789 +0.47(+3.10%)
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.