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

Aspen Insurance Holdings (NY: AHL )

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 (%)
May 29, 2009 18.60 19.32 18.50 19.32 959,995 +0.74(+4.01%)
May 28, 2009 18.65 18.87 18.26 18.58 938,962 -0.01(-0.05%)
May 27, 2009 19.11 19.25 18.54 18.58 1,047,970 -0.68(-3.52%)
May 26, 2009 18.80 19.27 18.61 19.26 976,107 +0.29(+1.54%)
May 22, 2009 19.07 19.25 18.94 18.97 636,164 -0.04(-0.22%)
May 21, 2009 18.62 19.16 18.57 19.01 690,518 +0.19(+1.02%)
May 20, 2009 19.30 19.36 18.74 18.82 1,168,576 -0.33(-1.75%)
May 19, 2009 19.96 20.14 19.10 19.15 850,681 -0.96(-4.78%)
May 18, 2009 19.81 20.17 19.42 20.12 766,067 +0.52(+2.65%)
May 15, 2009 20.04 20.15 19.53 19.60 865,921 -0.49(-2.46%)
May 14, 2009 19.45 20.26 19.37 20.09 1,084,937 +0.75(+3.89%)
May 13, 2009 18.88 19.55 18.83 19.34 1,135,231 +0.08(+0.39%)
May 12, 2009 19.83 20.02 19.17 19.26 915,565 -0.49(-2.50%)
May 11, 2009 20.04 20.50 19.71 19.76 995,957 -0.79(-3.87%)
May 08, 2009 19.65 20.62 19.38 20.55 1,169,444 +1.21(+6.27%)
May 07, 2009 19.81 19.86 19.16 19.34 905,855 -0.23(-1.20%)
May 06, 2009 19.46 19.71 18.81 19.57 1,128,211 +0.34(+1.78%)
May 05, 2009 19.91 19.98 19.12 19.23 866,911 -0.88(-4.37%)
May 04, 2009 19.98 20.16 19.50 20.11 907,558 +0.28(+1.39%)
May 01, 2009 19.61 20.36 19.60 19.83 880,755 +0.10(+0.51%)
Apr 30, 2009 18.57 20.91 18.57 19.73 2,400,992 +1.55(+8.51%)
Apr 29, 2009 17.96 18.41 17.78 18.18 980,933 +0.35(+1.97%)
Apr 28, 2009 17.39 18.17 17.39 17.83 561,221 +0.20(+1.14%)
Apr 27, 2009 17.42 17.80 17.36 17.63 893,316 -0.05(-0.28%)
Apr 24, 2009 17.86 18.02 17.38 17.68 927,796 +0.05(+0.28%)
Apr 23, 2009 17.86 18.07 17.10 17.63 1,533,430 -0.16(-0.89%)
Apr 22, 2009 18.30 18.84 17.67 17.79 2,005,747 -0.86(-4.62%)
Apr 21, 2009 17.92 18.68 17.60 18.65 2,284,352 +0.69(+3.82%)
Apr 20, 2009 18.21 18.63 17.93 17.96 1,155,917 -0.68(-3.64%)
Apr 17, 2009 19.50 19.50 18.37 18.64 1,593,897 -0.79(-4.05%)
Apr 16, 2009 19.74 19.84 18.82 19.43 1,370,764 -0.16(-0.81%)
Apr 15, 2009 18.62 19.63 18.46 19.59 1,118,006 +0.89(+4.74%)
Apr 14, 2009 19.60 19.60 18.65 18.70 1,143,109 -1.18(-5.93%)
Apr 13, 2009 19.83 20.10 19.47 19.88 926,406 -0.16(-0.79%)
Apr 09, 2009 20.20 20.21 19.47 20.04 1,366,098 +0.34(+1.74%)
Apr 08, 2009 19.60 20.01 19.38 19.70 697,395 +0.21(+1.07%)
Apr 07, 2009 20.00 20.13 19.48 19.49 839,772 -0.45(-2.27%)
Apr 06, 2009 19.95 20.12 19.35 19.94 656,026 -0.35(-1.73%)
Apr 03, 2009 19.66 20.32 19.39 20.29 985,526 +0.59(+2.97%)
Apr 02, 2009 19.40 19.86 19.04 19.71 1,178,852 +0.74(+3.93%)
Apr 01, 2009 18.39 19.16 18.35 18.96 1,435,990 +0.17(+0.89%)
Mar 31, 2009 18.45 19.02 18.04 18.79 957,342 +0.64(+3.55%)
Mar 30, 2009 18.53 18.65 18.07 18.15 963,145 -1.35(-6.91%)
Mar 26, 2009 19.54 19.70 18.89 19.50 890,967 +0.24(+1.26%)
Mar 25, 2009 19.36 19.40 18.20 19.25 711,694 +0.64(+3.42%)
Mar 24, 2009 19.14 19.57 18.55 18.62 989,899 -0.97(-4.96%)
Mar 23, 2009 18.50 19.60 18.49 19.59 1,102,514 +1.48(+8.18%)
Mar 20, 2009 18.78 19.00 18.09 18.11 962,549 -0.97(-5.09%)
Mar 19, 2009 19.66 19.93 18.62 19.08 950,926 -0.44(-2.23%)
Mar 18, 2009 18.61 19.55 18.26 19.51 1,082,022 +0.90(+4.81%)
Mar 17, 2009 17.41 18.63 17.34 18.62 800,599 +1.24(+7.13%)
Mar 16, 2009 17.71 18.18 17.31 17.38 1,102,048 -0.19(-1.09%)
Mar 13, 2009 17.57 17.74 17.30 17.57 0 +0.01(+0.05%)
Mar 12, 2009 16.48 17.72 16.22 17.56 995,987 +1.04(+6.28%)
Mar 11, 2009 16.73 16.84 16.20 16.53 1,105,354 -0.17(-1.00%)
Mar 10, 2009 15.73 16.71 15.58 16.69 1,062,750 +1.13(+7.26%)
Mar 09, 2009 15.93 16.01 15.45 15.56 753,762 -0.58(-3.58%)
Mar 06, 2009 16.21 16.50 15.76 16.14 0 +0.01(+0.05%)
Mar 05, 2009 16.69 16.97 16.09 16.13 395,653 -0.92(-5.40%)
Mar 04, 2009 17.09 17.32 16.64 17.05 888,196 -0.23(-1.31%)
Mar 02, 2009 17.73 18.06 17.25 17.28 1,464,582 -0.95(-5.23%)
Feb 27, 2009 17.96 18.61 17.65 18.23 0 +0.18(+0.97%)
Feb 26, 2009 18.41 18.61 17.89 18.06 846,004 -0.18(-0.96%)
Feb 25, 2009 18.95 18.95 17.86 18.23 1,002,443 -0.93(-4.85%)
Feb 24, 2009 17.78 19.21 17.61 19.16 1,450,566 +1.70(+9.73%)
Feb 23, 2009 18.51 18.52 17.35 17.46 1,216,690 -0.85(-4.62%)
Feb 20, 2009 17.67 18.68 17.57 18.31 1,308,804 +0.37(+2.05%)
Feb 19, 2009 18.43 18.50 17.93 17.94 715,190 -0.31(-1.70%)
Feb 18, 2009 18.30 18.58 17.99 18.25 701,745 -0.06(-0.32%)
Feb 17, 2009 18.67 19.00 17.79 18.31 1,098,444 -0.91(-4.75%)
Feb 13, 2009 19.99 20.22 19.06 19.22 919,002 -0.90(-4.49%)
Feb 12, 2009 19.44 20.23 19.10 20.12 721,379 +0.25(+1.26%)
Feb 11, 2009 19.47 19.91 19.25 19.87 683,742 +0.41(+2.11%)
Feb 10, 2009 20.10 20.59 19.29 19.46 1,258,556 -0.76(-3.76%)
Feb 09, 2009 19.72 20.42 19.59 20.22 857,233 +0.48(+2.42%)
Feb 06, 2009 19.25 19.80 18.86 19.75 1,122,556 +0.90(+4.80%)
Feb 05, 2009 17.96 19.26 17.91 18.84 1,103,106 +0.64(+3.54%)
Feb 04, 2009 18.31 18.39 17.73 18.20 1,282,690 -0.05(-0.28%)
Feb 03, 2009 18.32 18.40 17.80 18.25 789,027 +0.04(+0.23%)
Feb 02, 2009 18.25 18.48 17.72 18.21 1,455,054 -0.28(-1.54%)
Jan 30, 2009 18.14 18.58 17.74 18.49 0 +0.50(+2.79%)
Jan 29, 2009 18.93 19.09 17.96 17.99 817,486 -1.24(-6.44%)
Jan 28, 2009 18.57 19.25 18.22 19.23 1,378,026 +0.93(+5.08%)
Jan 27, 2009 18.24 18.50 17.91 18.30 861,148 +0.08(+0.41%)
Jan 26, 2009 18.28 18.42 17.86 18.22 893,324 -0.08(-0.46%)
Jan 23, 2009 18.17 18.46 17.62 18.31 741,944 +0.01(+0.05%)
Jan 22, 2009 18.93 19.19 18.07 18.30 944,544 -1.16(-5.98%)
Jan 21, 2009 18.32 19.47 18.17 19.46 1,922,884 +1.36(+7.54%)
Jan 20, 2009 19.39 19.62 18.05 18.10 1,665,628 -1.63(-8.27%)
Jan 16, 2009 19.30 19.87 18.74 19.73 986,045 +0.74(+3.92%)
Jan 15, 2009 19.03 19.40 18.25 18.99 871,567 -0.09(-0.48%)
Jan 14, 2009 19.55 19.83 18.62 19.08 1,033,841 -0.69(-3.47%)
Jan 13, 2009 19.31 19.83 19.02 19.76 916,224 +0.23(+1.20%)
Jan 12, 2009 20.65 20.82 19.30 19.53 1,664,310 -1.28(-6.15%)
Jan 09, 2009 20.99 21.00 20.53 20.81 1,134,044 -0.28(-1.31%)
Jan 08, 2009 20.41 21.13 20.13 21.09 705,618 +0.50(+2.44%)
Jan 07, 2009 20.68 20.92 20.35 20.58 1,040,903 -0.47(-2.23%)
Jan 06, 2009 20.83 21.28 20.70 21.05 1,533,030 +0.36(+1.74%)
Jan 05, 2009 20.82 20.99 19.94 20.69 1,358,215 -0.23(-1.12%)
Jan 02, 2009 20.25 21.02 20.13 20.93 0 +0.64(+3.13%)
Jan 01, 2009 20.36 20.39 19.87 20.29 0 +0.00(+0.00%)
Dec 31, 2008 20.36 20.39 19.87 20.29 1,844,191 -0.07(-0.33%)
Dec 30, 2008 19.20 20.47 19.07 20.36 949,985 +1.30(+6.80%)
Dec 29, 2008 19.31 19.57 18.63 19.06 571,256 -0.21(-1.09%)
Dec 26, 2008 19.02 19.35 18.78 19.27 356,162 +0.36(+1.90%)
Dec 24, 2008 18.84 18.94 18.57 18.91 252,772 +0.19(+1.03%)
Dec 23, 2008 19.03 19.30 18.40 18.72 660,155 -0.06(-0.31%)
Dec 22, 2008 19.03 19.03 18.30 18.78 835,458 -0.08(-0.44%)
Dec 19, 2008 19.19 19.55 18.70 18.86 1,826,044 -0.05(-0.27%)
Dec 18, 2008 18.25 19.36 18.25 18.91 1,652,893 +0.79(+4.34%)
Dec 17, 2008 17.71 18.35 17.61 18.12 1,329,541 +0.19(+1.07%)
Dec 16, 2008 16.48 17.96 16.14 17.93 1,256,064 +1.69(+10.41%)
Dec 15, 2008 16.94 16.94 15.95 16.24 1,072,841 -0.64(-3.77%)
Dec 12, 2008 15.86 16.94 15.81 16.88 1,161,358 +0.69(+4.24%)
Dec 11, 2008 17.04 17.29 16.10 16.19 1,368,150 -1.10(-6.39%)
Dec 10, 2008 17.50 17.63 16.86 17.30 1,488,518 +0.03(+0.15%)
Dec 09, 2008 18.20 18.57 17.17 17.27 1,574,485 -1.26(-6.82%)
Dec 08, 2008 18.21 18.89 17.58 18.53 1,564,171 +0.57(+3.17%)
Dec 05, 2008 15.61 17.99 15.39 17.96 2,080,625 +2.11(+13.30%)
Dec 04, 2008 16.09 16.46 15.20 15.86 1,639,239 +0.00(+0.00%)
Dec 03, 2008 15.06 15.95 14.53 15.86 1,404,467 +0.69(+4.52%)
Dec 02, 2008 14.37 15.20 13.88 15.17 1,265,844 +1.06(+7.53%)
Dec 01, 2008 14.94 15.33 13.97 14.11 1,542,105 -1.31(-8.52%)
Nov 28, 2008 15.30 15.48 15.14 15.42 370,082 -0.08(-0.54%)
Nov 26, 2008 13.97 15.55 13.96 15.50 2,348,491 +1.14(+7.92%)
Nov 25, 2008 12.55 15.31 11.63 14.37 1,687,416 +0.72(+5.27%)
Nov 24, 2008 12.69 13.89 11.92 13.65 1,950,322 +1.66(+13.82%)
Nov 21, 2008 12.59 12.59 11.32 11.99 3,363,145 -0.10(-0.83%)
Nov 20, 2008 13.45 13.45 11.92 12.09 2,357,317 -1.36(-10.08%)
Nov 19, 2008 16.30 16.33 13.39 13.45 2,530,627 -2.95(-17.97%)
Nov 18, 2008 16.43 16.73 15.73 16.39 985,580 +0.04(+0.26%)
Nov 17, 2008 16.14 16.74 16.00 16.35 783,555 +0.08(+0.46%)
Nov 14, 2008 17.15 17.34 16.12 16.27 927,402 -1.06(-6.13%)
Nov 13, 2008 15.63 17.45 15.10 17.34 1,361,942 +1.82(+11.70%)
Nov 12, 2008 15.97 16.41 15.47 15.52 826,597 -0.83(-5.07%)
Nov 11, 2008 16.53 16.73 16.10 16.35 777,460 -0.43(-2.54%)
Nov 10, 2008 17.51 17.60 16.61 16.78 651,500 -0.49(-2.81%)
Nov 07, 2008 17.07 17.60 16.59 17.26 985,291 +0.36(+2.13%)
Nov 06, 2008 17.94 18.27 16.82 16.90 1,502,425 -1.34(-7.34%)
Nov 05, 2008 18.08 18.60 18.01 18.24 1,273,377 -0.23(-1.27%)
Nov 04, 2008 18.90 19.05 18.15 18.48 836,894 -0.06(-0.32%)
Nov 03, 2008 19.06 19.37 18.40 18.53 646,404 -0.68(-3.53%)
Oct 31, 2008 18.63 19.29 18.36 19.21 1,482,945 +0.33(+1.73%)
Oct 30, 2008 18.53 19.19 18.12 18.89 861,483 +0.31(+1.67%)
Oct 29, 2008 17.23 19.33 16.52 18.58 1,610,819 +1.26(+7.30%)
Oct 28, 2008 17.14 17.44 15.70 17.31 1,101,388 +1.11(+6.87%)
Oct 27, 2008 17.33 17.33 16.13 16.20 967,597 -0.84(-4.91%)
Oct 24, 2008 15.81 17.45 15.52 17.04 898,240 +0.00(+0.00%)
Oct 23, 2008 16.38 17.14 16.10 17.04 1,041,281 +0.74(+4.57%)
Oct 22, 2008 16.52 17.24 16.00 16.29 830,504 -0.77(-4.51%)
Oct 21, 2008 17.12 17.64 16.69 17.06 654,508 -0.45(-2.58%)
Oct 20, 2008 16.40 17.59 15.89 17.51 697,641 +1.30(+8.00%)
Oct 17, 2008 16.48 17.38 16.21 16.22 1,024,671 -0.84(-4.91%)
Oct 16, 2008 16.57 17.14 14.94 17.05 1,223,703 +0.59(+3.61%)
Oct 15, 2008 17.57 17.88 16.23 16.46 829,801 -1.76(-9.65%)
Oct 14, 2008 18.83 19.08 17.70 18.22 1,417,642 +0.05(+0.28%)
Oct 13, 2008 18.05 18.17 15.53 18.17 1,061,257 +1.64(+9.92%)
Oct 10, 2008 14.22 16.53 13.39 16.53 1,762,846 +1.56(+10.46%)
Oct 09, 2008 17.64 17.64 14.96 14.96 1,328,646 -2.25(-13.08%)
Oct 08, 2008 17.15 19.04 16.82 17.21 892,838 -0.20(-1.15%)
Oct 07, 2008 20.27 20.92 17.39 17.41 783,062 -2.84(-14.01%)
Oct 06, 2008 20.52 21.08 19.62 20.25 1,008,863 -0.32(-1.55%)
Oct 03, 2008 21.55 22.45 20.53 20.57 798,795 -0.08(-0.40%)
Oct 02, 2008 22.51 22.65 20.48 20.65 963,387 -2.11(-9.26%)
Oct 01, 2008 22.78 23.00 20.90 22.76 1,327,224 -0.25(-1.09%)
Sep 30, 2008 20.92 23.46 20.67 23.01 1,539,678 +2.64(+12.98%)
Sep 29, 2008 22.59 22.59 20.12 20.37 864,651 -1.22(-5.66%)
Sep 26, 2008 20.93 22.12 20.91 21.59 0 -0.19(-0.88%)
Sep 25, 2008 22.17 22.32 21.59 21.78 651,399 -0.14(-0.65%)
Sep 24, 2008 22.79 22.88 21.81 21.92 1,457,138 +0.08(+0.34%)
Sep 23, 2008 21.20 22.37 21.20 21.85 1,046,796 +0.48(+2.23%)
Sep 22, 2008 21.50 21.96 21.08 21.37 651,685 -0.30(-1.39%)
Sep 19, 2008 22.42 27.13 20.58 21.67 0 +0.38(+1.77%)
Sep 18, 2008 21.54 21.61 19.97 21.30 1,806,133 +0.24(+1.15%)
Sep 17, 2008 22.08 23.12 21.04 21.05 1,190,270 -1.77(-7.77%)
Sep 16, 2008 21.14 22.87 21.14 22.83 1,113,396 +0.90(+4.12%)
Sep 15, 2008 21.70 23.02 21.70 21.92 986,189 -0.42(-1.87%)
Sep 12, 2008 22.98 23.37 22.19 22.34 974,587 -1.08(-4.61%)
Sep 11, 2008 22.52 23.55 22.52 23.42 780,722 -0.05(-0.21%)
Sep 10, 2008 22.99 23.57 22.62 23.47 819,997 +0.66(+2.90%)
Sep 09, 2008 23.34 23.76 22.80 22.81 907,380 -0.68(-2.89%)
Sep 08, 2008 24.27 24.27 22.88 23.49 1,190,167 +0.56(+2.45%)
Sep 05, 2008 22.51 22.94 22.51 22.93 0 +0.32(+1.41%)
Sep 04, 2008 22.59 23.00 22.59 22.61 1,024,642 -0.39(-1.71%)
Sep 03, 2008 22.25 23.05 22.20 23.00 778,092 +0.64(+2.88%)
Sep 02, 2008 22.83 23.01 22.11 22.36 694,125 -0.32(-1.40%)
Aug 29, 2008 22.56 22.85 22.54 22.68 680,013 -0.08(-0.37%)
Aug 28, 2008 22.47 22.76 22.24 22.76 757,908 +0.42(+1.87%)
Aug 27, 2008 22.02 22.46 21.98 22.34 625,525 +0.25(+1.14%)
Aug 26, 2008 21.96 22.31 21.77 22.09 969,390 -0.05(-0.23%)
Aug 25, 2008 22.46 22.50 22.05 22.14 611,708 -0.51(-2.25%)
Aug 22, 2008 22.13 22.66 22.01 22.65 652,658 +0.68(+3.08%)
Aug 21, 2008 22.16 22.47 21.78 21.97 451,607 -0.36(-1.61%)
Aug 20, 2008 22.35 22.48 21.89 22.33 585,079 +0.04(+0.19%)
Aug 19, 2008 22.41 22.57 22.03 22.29 474,210 -0.25(-1.11%)
Aug 18, 2008 22.83 22.95 22.46 22.54 703,045 -0.29(-1.28%)
Aug 15, 2008 22.13 22.83 22.01 22.83 0 +0.83(+3.76%)
Aug 14, 2008 21.74 22.21 21.71 22.01 993,764 +0.10(+0.46%)
Aug 13, 2008 22.06 22.53 21.70 21.91 968,314 -0.28(-1.28%)
Aug 12, 2008 22.45 22.69 21.96 22.19 895,401 -0.39(-1.74%)
Aug 11, 2008 22.19 22.59 22.08 22.58 931,691 +0.44(+1.96%)
Aug 08, 2008 21.58 22.27 21.51 22.15 716,837 +0.54(+2.48%)
Aug 07, 2008 22.30 22.42 21.50 21.61 1,290,454 -0.88(-3.91%)
Aug 06, 2008 22.11 22.53 21.86 22.49 1,145,904 +0.35(+1.59%)
Aug 05, 2008 21.48 22.20 21.42 22.14 935,756 +0.80(+3.76%)
Aug 04, 2008 21.51 21.61 21.00 21.34 574,107 -0.22(-1.01%)
Aug 01, 2008 21.35 21.69 21.04 21.55 1,034,496 +0.31(+1.46%)
Jul 31, 2008 20.25 21.76 20.25 21.24 2,060,608 +0.81(+3.97%)
Jul 30, 2008 20.39 20.58 19.97 20.43 954,093 +0.09(+0.45%)
Jul 29, 2008 20.34 20.36 19.68 20.34 968,153 +0.44(+2.19%)
Jul 28, 2008 19.86 20.22 19.74 19.91 712,156 -0.05(-0.25%)
Jul 25, 2008 19.83 20.22 19.54 19.96 1,308,232 +0.22(+1.10%)
Jul 24, 2008 19.96 20.12 19.71 19.74 632,454 -0.26(-1.30%)
Jul 23, 2008 19.86 20.27 19.50 20.00 926,115 +0.14(+0.72%)
Jul 22, 2008 19.23 19.89 18.86 19.86 1,312,523 +0.57(+2.95%)
Jul 21, 2008 19.79 19.79 19.14 19.29 901,168 -0.30(-1.54%)
Jul 18, 2008 19.53 19.59 19.18 19.59 1,128,767 +0.16(+0.82%)
Jul 17, 2008 19.62 19.74 19.13 19.43 1,288,292 -0.08(-0.39%)
Jul 16, 2008 19.01 19.54 18.64 19.50 1,097,309 +0.61(+3.23%)
Jul 15, 2008 18.73 19.45 18.53 18.89 1,399,793 -0.01(-0.04%)
Jul 14, 2008 19.50 19.52 18.78 18.90 995,201 -0.42(-2.17%)
Jul 11, 2008 19.25 19.58 18.93 19.32 1,239,223 -0.07(-0.35%)
Jul 10, 2008 19.34 19.51 19.05 19.39 1,260,410 -0.02(-0.09%)
Jul 09, 2008 19.99 20.00 19.38 19.40 819,778 -0.61(-3.05%)
Jul 08, 2008 19.29 20.06 19.16 20.01 957,611 +0.77(+4.00%)
Jul 07, 2008 19.96 20.01 19.15 19.25 1,133,284 -0.58(-2.91%)
Jul 04, 2008 20.15 20.22 19.69 19.82 574,952 +0.00(+0.00%)
Jul 03, 2008 20.15 20.22 19.69 19.82 574,952 -0.23(-1.17%)
Jul 02, 2008 19.94 20.24 19.70 20.06 1,078,408 +0.13(+0.63%)
Jul 01, 2008 19.59 20.07 19.57 19.93 1,119,368 +0.13(+0.63%)
Jun 30, 2008 19.86 19.95 19.65 19.81 1,204,378 -0.08(-0.42%)
Jun 27, 2008 20.28 20.46 19.81 19.89 1,105,858 -0.39(-1.94%)
Jun 26, 2008 20.44 20.69 20.18 20.28 746,533 -0.37(-1.78%)
Jun 25, 2008 20.30 20.98 20.27 20.65 1,216,231 +0.38(+1.86%)
Jun 24, 2008 19.96 20.42 19.91 20.27 1,912,510 +0.20(+1.00%)
Jun 23, 2008 20.58 20.63 20.05 20.07 906,123 -0.43(-2.08%)
Jun 20, 2008 20.72 20.73 20.35 20.50 1,133,174 -0.30(-1.45%)
Jun 19, 2008 20.72 20.80 20.32 20.80 858,873 +0.08(+0.40%)
Jun 18, 2008 21.00 21.07 20.53 20.72 931,282 -0.39(-1.86%)
Jun 17, 2008 21.37 21.55 21.09 21.11 801,857 -0.31(-1.45%)
Jun 16, 2008 21.26 21.54 21.08 21.42 912,766 +0.03(+0.12%)
Jun 13, 2008 21.50 21.54 21.09 21.40 549,169 +0.05(+0.24%)
Jun 12, 2008 21.30 21.55 21.15 21.35 669,344 +0.18(+0.83%)
Jun 11, 2008 21.35 21.43 21.04 21.17 810,641 -0.19(-0.90%)
Jun 10, 2008 21.33 21.55 20.99 21.36 961,859 +0.03(+0.12%)
Jun 09, 2008 21.22 21.40 21.09 21.34 1,027,560 +0.11(+0.51%)
Jun 06, 2008 21.61 21.86 21.23 21.23 851,037 -0.53(-2.42%)
Jun 05, 2008 21.43 21.78 21.25 21.76 775,365 +0.34(+1.60%)
Jun 04, 2008 21.22 21.60 21.17 21.41 934,244 +0.07(+0.31%)
Jun 03, 2008 21.34 21.63 21.14 21.35 641,943 +0.01(+0.04%)
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.