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

Western Union (NY: WU )

13.19 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 8.231 8.436 7.951 8.383 6,338,232 +0.14(+1.70%)
Dec 30, 2008 8.237 8.266 8.103 8.243 5,999,444 +0.06(+0.71%)
Dec 29, 2008 8.202 8.325 8.132 8.185 8,057,004 -0.01(-0.07%)
Dec 26, 2008 8.091 8.214 7.974 8.190 4,365,080 +0.15(+1.82%)
Dec 24, 2008 8.044 8.126 7.898 8.044 4,066,243 +0.00(+0.00%)
Dec 23, 2008 8.173 8.173 7.962 8.044 8,960,703 +0.06(+0.81%)
Dec 22, 2008 8.068 8.097 7.764 7.980 7,451,967 -0.11(-1.30%)
Dec 19, 2008 8.237 8.255 7.670 8.085 11,865,035 -0.07(-0.86%)
Dec 18, 2008 8.249 8.389 8.079 8.155 8,272,427 -0.06(-0.78%)
Dec 17, 2008 8.185 8.407 8.009 8.220 8,174,867 -0.08(-0.92%)
Dec 16, 2008 8.062 8.372 7.992 8.296 15,109,680 +0.29(+3.58%)
Dec 15, 2008 8.033 8.109 7.869 8.009 7,988,718 -0.01(-0.07%)
Dec 12, 2008 7.717 8.085 7.594 8.015 10,326,282 +0.10(+1.26%)
Dec 11, 2008 7.869 8.424 7.805 7.916 10,452,374 +0.02(+0.22%)
Dec 10, 2008 7.705 8.033 7.577 7.898 13,566,687 +0.29(+3.84%)
Dec 09, 2008 7.723 7.851 7.460 7.606 13,276,100 -0.22(-2.77%)
Dec 08, 2008 7.571 8.050 7.372 7.822 14,905,541 +0.43(+5.77%)
Dec 05, 2008 7.132 7.419 7.033 7.395 14,601,753 +0.20(+2.85%)
Dec 04, 2008 7.296 7.571 7.062 7.191 12,328,642 -0.22(-2.92%)
Dec 03, 2008 7.308 7.559 7.103 7.407 17,080,256 +0.12(+1.60%)
Dec 02, 2008 7.132 7.664 7.068 7.290 14,085,804 +0.12(+1.63%)
Dec 01, 2008 7.612 7.612 7.150 7.173 12,600,372 -0.58(-7.54%)
Nov 28, 2008 7.729 7.892 7.425 7.758 5,731,276 +0.10(+1.30%)
Nov 26, 2008 7.612 7.843 7.413 7.658 14,096,002 -0.02(-0.30%)
Nov 25, 2008 7.892 7.892 7.413 7.682 13,903,623 +0.06(+0.77%)
Nov 24, 2008 7.068 7.793 6.676 7.623 15,240,619 +0.65(+9.40%)
Nov 21, 2008 6.448 7.004 6.127 6.969 29,554,582 +0.61(+9.66%)
Nov 20, 2008 6.577 6.852 6.214 6.355 20,952,304 -0.32(-4.82%)
Nov 19, 2008 6.998 7.325 6.571 6.676 16,241,972 -0.37(-5.23%)
Nov 18, 2008 7.559 7.571 6.840 7.045 22,205,068 -0.48(-6.37%)
Nov 17, 2008 7.758 7.875 7.501 7.524 8,966,256 -0.36(-4.60%)
Nov 14, 2008 7.816 8.477 7.439 7.886 14,968,553 -0.08(-0.95%)
Nov 13, 2008 7.547 8.027 7.179 7.962 19,298,034 +0.40(+5.34%)
Nov 12, 2008 8.173 8.208 7.506 7.559 15,983,461 -0.97(-11.38%)
Nov 11, 2008 8.874 8.910 8.302 8.530 8,277,921 -0.44(-4.95%)
Nov 10, 2008 9.138 9.348 8.793 8.974 8,782,944 -0.08(-0.90%)
Nov 07, 2008 8.705 9.073 8.190 9.056 9,648,001 +0.44(+5.09%)
Nov 06, 2008 8.974 8.974 8.395 8.617 13,011,699 -0.44(-4.84%)
Nov 05, 2008 8.997 9.728 8.711 9.056 16,041,983 -0.07(-0.77%)
Nov 04, 2008 8.734 9.167 8.033 9.126 27,664,366 +0.50(+5.83%)
Nov 03, 2008 8.915 9.290 8.541 8.623 10,147,447 -0.30(-3.34%)
Oct 31, 2008 8.822 9.278 8.354 8.921 15,515,779 -0.04(-0.39%)
Oct 30, 2008 8.939 9.173 8.635 8.956 11,830,426 +0.22(+2.54%)
Oct 29, 2008 9.518 9.728 8.646 8.734 15,790,575 -0.79(-8.29%)
Oct 28, 2008 7.998 9.541 7.998 9.523 18,373,814 +1.65(+21.03%)
Oct 27, 2008 8.378 8.582 7.822 7.869 14,026,016 -0.63(-7.36%)
Oct 24, 2008 8.220 8.763 8.038 8.494 10,614,509 -0.28(-3.20%)
Oct 23, 2008 8.763 8.950 8.366 8.775 22,190,464 +0.04(+0.40%)
Oct 22, 2008 9.576 9.728 8.430 8.740 20,334,026 -1.05(-10.75%)
Oct 21, 2008 10.64 10.64 9.278 9.792 35,193,408 -2.12(-17.81%)
Oct 20, 2008 11.43 11.94 10.91 11.91 8,350,718 +0.68(+6.09%)
Oct 17, 2008 10.20 11.72 10.08 11.23 9,914,646 +0.01(+0.10%)
Oct 16, 2008 11.13 11.50 10.28 11.22 14,867,836 +0.06(+0.52%)
Oct 15, 2008 12.24 12.32 11.08 11.16 10,297,609 -1.21(-9.78%)
Oct 14, 2008 12.39 13.20 12.04 12.37 16,005,749 +0.42(+3.47%)
Oct 13, 2008 10.83 12.03 10.38 11.96 9,149,612 +1.36(+12.80%)
Oct 10, 2008 10.45 11.32 9.962 10.60 16,739,429 -0.27(-2.53%)
Oct 09, 2008 10.87 11.63 10.67 10.87 20,286,402 -0.02(-0.21%)
Oct 08, 2008 10.42 11.31 9.652 10.90 26,411,806 +0.13(+1.19%)
Oct 07, 2008 11.87 12.21 10.77 10.77 19,499,168 -0.99(-8.45%)
Oct 06, 2008 12.17 12.24 11.15 11.76 16,883,360 -0.65(-5.27%)
Oct 03, 2008 12.96 13.37 12.38 12.42 12,576,232 -0.37(-2.93%)
Oct 02, 2008 13.26 13.47 12.76 12.79 10,365,494 -0.60(-4.45%)
Oct 01, 2008 14.30 14.40 13.26 13.39 12,545,570 -1.03(-7.17%)
Sep 30, 2008 14.07 14.45 13.77 14.42 9,311,409 +0.65(+4.71%)
Sep 29, 2008 14.55 14.58 13.51 13.77 11,236,805 -0.98(-6.62%)
Sep 26, 2008 14.56 15.06 14.50 14.75 0 -0.08(-0.55%)
Sep 25, 2008 15.19 15.33 14.76 14.83 6,951,419 -0.28(-1.86%)
Sep 24, 2008 14.53 15.19 14.32 15.11 13,515,818 +0.58(+4.02%)
Sep 23, 2008 14.67 14.98 14.52 14.53 11,235,023 -0.16(-1.11%)
Sep 22, 2008 14.98 15.33 14.62 14.69 8,498,415 -0.34(-2.29%)
Sep 19, 2008 15.92 15.92 14.77 15.04 0 +0.34(+2.31%)
Sep 18, 2008 14.57 14.83 13.93 14.70 24,458,082 +0.33(+2.32%)
Sep 17, 2008 14.69 14.78 14.30 14.36 18,166,342 -0.53(-3.53%)
Sep 16, 2008 14.80 15.14 14.40 14.89 17,535,422 -0.05(-0.35%)
Sep 15, 2008 14.60 15.38 14.60 14.94 11,727,922 +0.03(+0.20%)
Sep 12, 2008 14.51 15.00 14.51 14.91 10,514,395 +0.15(+0.99%)
Sep 11, 2008 14.83 14.83 14.58 14.77 24,422,424 -0.26(-1.75%)
Sep 10, 2008 15.47 15.55 14.97 15.03 14,998,612 -0.32(-2.09%)
Sep 09, 2008 15.86 16.11 15.34 15.35 12,682,376 -0.57(-3.60%)
Sep 08, 2008 16.02 16.21 15.69 15.92 10,117,523 +0.22(+1.41%)
Sep 05, 2008 15.24 15.73 15.21 15.70 0 +0.31(+2.01%)
Sep 04, 2008 15.94 16.22 15.39 15.39 16,956,890 -0.78(-4.81%)
Sep 03, 2008 16.40 16.47 16.03 16.17 8,095,246 -0.29(-1.78%)
Sep 02, 2008 16.46 16.52 16.26 16.46 7,409,743 +0.32(+1.96%)
Aug 29, 2008 16.27 16.42 16.12 16.15 8,547,517 -0.17(-1.04%)
Aug 28, 2008 16.51 16.54 16.17 16.32 10,121,568 -0.17(-1.03%)
Aug 27, 2008 16.43 16.52 16.32 16.49 8,726,929 +0.11(+0.64%)
Aug 26, 2008 16.31 16.40 16.13 16.38 7,652,128 +0.06(+0.39%)
Aug 25, 2008 16.40 16.40 16.21 16.32 8,827,953 -0.17(-1.03%)
Aug 22, 2008 16.29 16.53 16.29 16.49 6,487,419 +0.11(+0.68%)
Aug 21, 2008 16.28 16.39 16.15 16.38 6,368,105 -0.05(-0.32%)
Aug 20, 2008 16.47 16.52 16.09 16.43 9,274,089 -0.03(-0.18%)
Aug 19, 2008 16.45 16.61 16.36 16.46 17,443,456 -0.03(-0.18%)
Aug 18, 2008 16.62 16.66 16.43 16.49 7,803,051 -0.09(-0.53%)
Aug 15, 2008 16.30 16.73 16.05 16.57 0 +0.34(+2.09%)
Aug 14, 2008 15.78 16.39 15.74 16.23 10,537,022 +0.25(+1.57%)
Aug 13, 2008 15.71 16.09 15.63 15.98 9,757,685 +0.22(+1.41%)
Aug 12, 2008 15.65 15.83 15.55 15.76 9,315,825 +0.02(+0.11%)
Aug 11, 2008 15.65 15.85 15.62 15.74 13,548,513 +0.05(+0.34%)
Aug 08, 2008 15.43 15.84 15.41 15.69 10,195,246 +0.07(+0.45%)
Aug 07, 2008 15.66 15.78 15.54 15.62 9,775,502 -0.13(-0.85%)
Aug 06, 2008 15.90 16.11 15.65 15.76 11,429,073 -0.17(-1.06%)
Aug 05, 2008 16.05 16.50 15.85 15.92 11,920,038 -0.02(-0.15%)
Aug 04, 2008 16.14 16.18 15.78 15.95 6,421,738 -0.17(-1.05%)
Aug 01, 2008 15.85 16.40 15.84 16.12 7,327,136 -0.04(-0.25%)
Jul 31, 2008 16.41 16.41 15.92 16.16 13,608,034 -0.23(-1.39%)
Jul 30, 2008 15.89 16.43 15.89 16.39 14,217,975 +0.61(+3.85%)
Jul 29, 2008 15.78 16.12 15.60 15.78 13,973,429 -0.19(-1.21%)
Jul 28, 2008 15.95 16.04 15.83 15.97 14,369,337 -0.05(-0.33%)
Jul 25, 2008 16.15 16.24 15.80 16.02 14,077,021 -0.09(-0.54%)
Jul 24, 2008 16.15 16.25 16.04 16.11 17,845,934 -0.13(-0.79%)
Jul 23, 2008 16.00 16.25 15.96 16.24 18,970,456 +0.32(+2.02%)
Jul 22, 2008 14.98 16.28 14.97 15.92 39,551,992 +1.26(+8.62%)
Jul 21, 2008 15.07 15.16 14.57 14.66 10,393,848 -0.46(-3.06%)
Jul 18, 2008 14.84 15.18 14.67 15.12 15,237,499 +0.32(+2.13%)
Jul 17, 2008 14.73 14.97 14.47 14.80 10,983,955 +0.12(+0.84%)
Jul 16, 2008 14.47 14.80 14.29 14.68 11,183,854 +0.26(+1.78%)
Jul 15, 2008 14.03 14.69 14.03 14.42 13,412,442 +0.29(+2.03%)
Jul 14, 2008 14.25 14.30 13.88 14.14 9,251,806 +0.08(+0.58%)
Jul 11, 2008 14.02 14.25 13.72 14.05 13,637,573 -0.02(-0.12%)
Jul 10, 2008 13.73 14.11 13.72 14.07 12,301,537 +0.32(+2.34%)
Jul 09, 2008 14.38 14.43 13.73 13.75 15,993,862 -0.44(-3.13%)
Jul 08, 2008 13.83 14.26 13.39 14.19 14,408,209 +0.37(+2.66%)
Jul 07, 2008 13.70 14.07 13.61 13.83 11,236,122 +0.19(+1.37%)
Jul 04, 2008 14.06 14.11 13.56 13.64 9,527,217 +0.00(+0.00%)
Jul 03, 2008 14.06 14.11 13.56 13.64 9,527,217 -0.33(-2.34%)
Jul 02, 2008 14.56 14.56 13.75 13.97 22,594,432 -0.55(-3.79%)
Jul 01, 2008 14.29 14.91 14.24 14.52 16,257,849 +0.06(+0.44%)
Jun 30, 2008 14.73 14.90 14.37 14.45 16,666,430 -0.27(-1.87%)
Jun 27, 2008 14.46 14.81 14.38 14.73 14,562,596 +0.26(+1.78%)
Jun 26, 2008 14.84 14.87 14.47 14.47 12,762,785 -0.51(-3.43%)
Jun 25, 2008 14.80 15.21 14.80 14.98 12,347,589 +0.27(+1.87%)
Jun 24, 2008 15.05 15.18 14.65 14.71 11,804,048 -0.43(-2.82%)
Jun 23, 2008 14.84 15.29 14.81 15.14 25,739,236 +0.46(+3.15%)
Jun 20, 2008 14.24 14.90 14.08 14.67 39,827,768 +1.13(+8.38%)
Jun 19, 2008 13.32 13.64 13.08 13.54 9,386,031 +0.15(+1.14%)
Jun 18, 2008 13.46 13.72 13.38 13.39 7,160,870 -0.14(-1.04%)
Jun 17, 2008 13.80 13.90 13.49 13.53 7,372,942 -0.22(-1.62%)
Jun 16, 2008 13.79 13.79 13.25 13.75 13,303,571 -0.30(-2.12%)
Jun 13, 2008 13.95 14.05 13.83 14.05 5,445,494 +0.16(+1.14%)
Jun 12, 2008 13.60 14.03 13.60 13.89 9,495,232 +0.33(+2.46%)
Jun 11, 2008 13.72 13.86 13.53 13.56 5,533,899 -0.30(-2.19%)
Jun 10, 2008 13.84 13.95 13.39 13.86 7,907,427 +0.34(+2.51%)
Jun 09, 2008 13.39 13.69 13.39 13.52 6,294,544 +0.12(+0.87%)
Jun 06, 2008 13.69 13.79 13.39 13.41 8,240,004 -0.49(-3.53%)
Jun 05, 2008 13.67 13.97 13.65 13.90 6,755,990 +0.25(+1.80%)
Jun 04, 2008 13.86 13.86 13.43 13.65 9,125,545 -0.35(-2.50%)
Jun 03, 2008 13.66 14.13 13.66 14.00 13,657,557 +0.37(+2.70%)
Jun 02, 2008 13.79 13.80 13.45 13.63 7,924,193 -0.19(-1.35%)
May 30, 2008 13.35 13.86 13.35 13.82 10,743,406 +0.43(+3.23%)
May 29, 2008 13.65 13.80 13.31 13.39 8,274,603 -0.26(-1.93%)
May 28, 2008 13.55 13.69 13.38 13.65 7,479,351 +0.12(+0.91%)
May 27, 2008 13.36 13.67 13.35 13.53 6,742,176 +0.25(+1.85%)
May 26, 2008 13.56 13.63 13.13 13.28 0 +0.00(+0.00%)
May 23, 2008 13.56 13.63 13.13 13.28 8,625,076 -0.31(-2.28%)
May 22, 2008 13.67 13.75 13.50 13.59 4,935,988 -0.03(-0.21%)
May 21, 2008 13.76 14.01 13.59 13.62 9,761,345 -0.19(-1.35%)
May 20, 2008 13.80 13.87 13.69 13.81 5,336,188 -0.08(-0.59%)
May 19, 2008 13.67 14.01 13.63 13.89 6,334,012 +0.20(+1.45%)
May 16, 2008 13.67 13.74 13.41 13.69 5,862,804 +0.01(+0.09%)
May 15, 2008 13.77 13.81 13.56 13.68 4,334,048 -0.11(-0.81%)
May 14, 2008 14.01 14.01 13.76 13.79 7,180,081 -0.18(-1.30%)
May 13, 2008 13.48 14.00 13.46 13.97 8,295,170 +0.47(+3.46%)
May 12, 2008 13.49 13.59 13.41 13.50 4,597,699 +0.08(+0.57%)
May 09, 2008 13.35 13.54 13.20 13.43 3,182,563 -0.15(-1.08%)
May 08, 2008 13.38 13.70 13.29 13.57 7,905,976 +0.28(+2.11%)
May 07, 2008 13.50 13.61 13.26 13.29 5,942,843 -0.21(-1.56%)
May 06, 2008 13.50 13.53 13.29 13.50 6,279,855 -0.12(-0.86%)
May 05, 2008 13.57 13.77 13.34 13.62 4,931,129 -0.03(-0.21%)
May 02, 2008 13.80 13.88 13.43 13.65 8,033,853 -0.17(-1.23%)
May 01, 2008 13.45 13.83 13.45 13.82 9,163,135 +0.37(+2.78%)
Apr 30, 2008 13.50 13.59 13.41 13.45 7,369,393 -0.01(-0.04%)
Apr 29, 2008 13.53 13.66 13.37 13.45 6,691,269 -0.13(-0.95%)
Apr 28, 2008 13.43 13.70 13.42 13.58 7,722,521 +0.10(+0.74%)
Apr 25, 2008 13.64 13.64 13.28 13.48 8,472,682 -0.12(-0.86%)
Apr 24, 2008 13.15 13.70 13.15 13.60 11,981,349 +0.51(+3.93%)
Apr 23, 2008 12.94 13.21 12.92 13.08 8,630,411 +0.22(+1.73%)
Apr 22, 2008 12.07 13.01 12.07 12.86 13,099,308 +0.49(+3.97%)
Apr 21, 2008 11.89 12.48 11.89 12.37 6,110,655 +0.35(+2.92%)
Apr 18, 2008 12.48 12.57 11.90 12.02 11,699,572 -0.33(-2.70%)
Apr 17, 2008 12.28 12.48 12.27 12.35 3,872,081 +0.01(+0.09%)
Apr 16, 2008 12.09 12.35 12.04 12.34 6,617,778 +0.33(+2.77%)
Apr 15, 2008 11.76 12.04 11.73 12.01 6,003,530 +0.30(+2.60%)
Apr 14, 2008 11.83 11.91 11.63 11.70 6,195,073 -0.15(-1.28%)
Apr 11, 2008 11.82 11.98 11.76 11.86 7,541,144 -0.18(-1.51%)
Apr 10, 2008 12.15 12.21 11.61 12.04 9,175,901 -0.13(-1.11%)
Apr 09, 2008 12.31 12.45 12.16 12.17 5,832,214 -0.11(-0.86%)
Apr 08, 2008 12.32 12.45 12.16 12.28 5,331,888 -0.04(-0.29%)
Apr 07, 2008 12.21 12.54 12.21 12.31 6,572,872 +0.17(+1.40%)
Apr 04, 2008 12.29 12.39 12.11 12.14 4,676,762 -0.16(-1.28%)
Apr 03, 2008 12.41 12.46 12.21 12.30 7,445,168 -0.21(-1.68%)
Apr 02, 2008 12.60 12.72 12.44 12.51 6,177,463 -0.06(-0.46%)
Apr 01, 2008 12.70 12.70 12.39 12.57 6,949,223 +0.13(+1.08%)
Mar 31, 2008 12.27 12.50 12.25 12.43 5,983,507 +0.17(+1.38%)
Mar 28, 2008 12.41 12.43 12.22 12.27 4,714,564 +0.05(+0.43%)
Mar 27, 2008 12.39 12.42 12.07 12.21 6,991,624 -0.17(-1.37%)
Mar 26, 2008 12.73 12.73 12.34 12.38 10,617,703 -0.36(-2.84%)
Mar 25, 2008 12.90 13.01 12.69 12.74 9,622,410 -0.16(-1.22%)
Mar 24, 2008 12.86 13.07 12.71 12.90 4,624,367 +0.07(+0.55%)
Mar 21, 2008 12.86 13.00 12.48 12.83 8,737,589 +0.00(+0.00%)
Mar 20, 2008 12.86 13.00 12.48 12.83 8,737,589 +0.01(+0.05%)
Mar 19, 2008 12.86 13.14 12.74 12.83 9,435,239 +0.14(+1.11%)
Mar 18, 2008 12.18 12.72 12.18 12.69 7,391,223 +0.75(+6.32%)
Mar 17, 2008 11.74 12.05 11.21 11.93 13,849,370 -0.12(-1.02%)
Mar 14, 2008 12.39 12.44 11.94 12.05 8,337,076 -0.27(-2.18%)
Mar 13, 2008 12.17 12.41 12.05 12.32 11,082,071 -0.04(-0.28%)
Mar 12, 2008 12.74 12.86 12.35 12.36 6,014,042 -0.37(-2.94%)
Mar 11, 2008 12.30 12.75 12.17 12.73 7,940,549 +0.47(+3.86%)
Mar 10, 2008 12.44 12.44 12.12 12.26 8,479,605 -0.18(-1.46%)
Mar 07, 2008 12.59 12.69 12.33 12.44 10,555,262 -0.28(-2.21%)
Mar 06, 2008 12.90 12.96 12.43 12.72 14,088,845 -0.25(-1.94%)
Mar 05, 2008 12.72 13.01 12.59 12.97 12,860,372 +0.36(+2.87%)
Mar 04, 2008 12.19 12.66 12.10 12.61 14,954,246 +0.26(+2.13%)
Mar 03, 2008 12.22 12.40 12.13 12.35 9,973,743 +0.19(+1.54%)
Feb 29, 2008 12.34 12.37 12.12 12.16 7,991,196 -0.29(-2.30%)
Feb 28, 2008 12.46 12.63 12.35 12.45 6,000,939 -0.20(-1.57%)
Feb 27, 2008 12.52 12.80 12.48 12.65 7,748,895 +0.02(+0.18%)
Feb 26, 2008 12.74 12.77 12.53 12.62 14,875,268 -0.15(-1.19%)
Feb 25, 2008 12.59 12.81 12.46 12.77 7,981,113 +0.24(+1.91%)
Feb 22, 2008 12.29 12.58 12.17 12.53 7,338,457 +0.26(+2.14%)
Feb 21, 2008 12.52 12.52 12.18 12.27 5,172,114 -0.18(-1.41%)
Feb 20, 2008 12.38 12.53 12.19 12.45 7,425,580 -0.06(-0.51%)
Feb 19, 2008 12.62 12.85 12.44 12.51 11,122,290 +0.02(+0.14%)
Feb 18, 2008 12.30 12.52 12.15 12.49 0 +0.00(+0.00%)
Feb 15, 2008 12.30 12.52 12.15 12.49 8,590,612 +0.16(+1.33%)
Feb 14, 2008 12.76 12.83 12.31 12.33 7,299,682 -0.43(-3.39%)
Feb 13, 2008 12.67 12.91 12.54 12.76 9,460,059 +0.17(+1.35%)
Feb 12, 2008 12.90 13.07 12.58 12.59 7,994,578 -0.25(-1.91%)
Feb 11, 2008 12.70 12.95 12.65 12.84 4,681,775 +0.17(+1.34%)
Feb 08, 2008 12.62 12.79 12.56 12.67 7,963,376 -0.06(-0.50%)
Feb 07, 2008 12.79 12.98 12.53 12.73 8,739,158 -0.15(-1.14%)
Feb 06, 2008 12.83 13.24 12.79 12.88 5,455,316 +0.13(+1.01%)
Feb 05, 2008 13.05 13.15 12.73 12.75 7,711,081 -0.46(-3.45%)
Feb 04, 2008 13.42 13.42 13.14 13.21 7,677,568 -0.26(-1.95%)
Feb 01, 2008 13.24 13.55 12.94 13.47 7,724,035 +0.37(+2.86%)
Jan 31, 2008 12.21 13.30 11.81 13.10 17,076,264 +0.90(+7.38%)
Jan 30, 2008 11.95 12.56 11.95 12.20 8,109,679 -0.04(-0.29%)
Jan 29, 2008 12.23 12.37 12.02 12.23 6,719,936 -0.06(-0.52%)
Jan 28, 2008 11.98 12.32 11.69 12.29 6,844,241 +0.33(+2.74%)
Jan 25, 2008 12.26 12.39 11.79 11.97 6,731,954 -0.20(-1.63%)
Jan 24, 2008 11.63 12.29 11.53 12.17 15,641,838 +0.62(+5.37%)
Jan 23, 2008 11.20 11.87 11.20 11.55 13,701,165 -0.15(-1.30%)
Jan 22, 2008 10.85 12.06 10.85 11.70 11,838,193 -0.60(-4.90%)
Jan 21, 2008 12.49 12.63 12.24 12.30 0 +0.00(+0.00%)
Jan 18, 2008 12.49 12.63 12.24 12.30 12,568,757 -0.11(-0.85%)
Jan 17, 2008 12.86 13.07 12.36 12.41 11,236,035 -0.38(-2.97%)
Jan 16, 2008 12.44 13.04 12.44 12.79 10,632,452 +0.26(+2.10%)
Jan 15, 2008 11.97 12.86 11.97 12.52 10,675,284 -0.15(-1.20%)
Jan 14, 2008 12.55 12.80 12.42 12.67 9,358,412 +0.20(+1.59%)
Jan 11, 2008 12.90 13.03 12.35 12.48 8,748,219 -0.56(-4.30%)
Jan 10, 2008 13.00 13.18 12.60 13.04 6,569,488 -0.03(-0.22%)
Jan 09, 2008 12.48 13.11 12.42 13.07 8,707,874 +0.57(+4.59%)
Jan 08, 2008 12.87 13.05 12.43 12.49 7,633,170 -0.29(-2.24%)
Jan 07, 2008 12.88 13.14 12.65 12.78 8,927,322 -0.05(-0.36%)
Jan 04, 2008 13.49 13.51 12.68 12.83 12,253,036 -0.77(-5.63%)
Jan 03, 2008 13.48 13.66 13.41 13.59 5,113,888 +0.13(+0.96%)
Jan 02, 2008 14.21 14.21 13.26 13.46 9,508,961 -0.73(-5.15%)
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.