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 28, 2010 21.37 21.58 21.17 21.37 1,145,456 -0.18(-0.82%)
May 27, 2010 20.84 21.60 20.83 21.55 1,468,525 +0.90(+4.34%)
May 26, 2010 20.90 20.95 20.61 20.65 1,925,584 -0.20(-0.97%)
May 25, 2010 20.90 21.06 20.52 20.85 1,486,333 -0.37(-1.75%)
May 24, 2010 21.44 21.61 21.18 21.23 445,472 -0.16(-0.75%)
May 21, 2010 21.72 21.73 21.17 21.39 1,276,009 -0.54(-2.47%)
May 20, 2010 21.96 22.13 21.84 21.93 2,375 -0.41(-1.86%)
May 19, 2010 22.18 22.50 22.18 22.34 939,762 +0.03(+0.11%)
May 18, 2010 22.54 22.56 22.32 22.32 1,051,160 -0.04(-0.19%)
May 17, 2010 22.44 22.63 22.12 22.36 1,013,185 -0.02(-0.08%)
May 14, 2010 22.38 22.85 22.35 22.38 734,570 -0.50(-2.18%)
May 13, 2010 22.69 23.08 22.69 22.88 767,121 +0.38(+1.69%)
May 12, 2010 22.60 22.71 22.35 22.50 547,784 +0.00(+0.00%)
May 11, 2010 22.49 22.54 22.44 22.50 665,706 -0.07(-0.30%)
May 10, 2010 22.34 22.56 22.29 22.56 944,862 +0.56(+2.56%)
May 07, 2010 22.08 22.32 21.85 22.00 1,439,957 -0.04(-0.19%)
May 06, 2010 22.47 22.71 21.21 22.04 1,568,869 -0.72(-3.16%)
May 05, 2010 22.59 22.76 22.41 22.76 811,332 +0.12(+0.54%)
May 04, 2010 22.64 22.76 22.34 22.64 878,477 -0.19(-0.81%)
May 03, 2010 22.88 22.97 22.55 22.82 554,883 +0.13(+0.56%)
Apr 30, 2010 23.15 23.24 22.70 22.70 1,077,283 -0.47(-2.03%)
Apr 29, 2010 23.85 24.01 23.13 23.17 914,190 -0.65(-2.72%)
Apr 28, 2010 23.91 24.24 23.72 23.82 738,868 -0.02(-0.07%)
Apr 27, 2010 24.28 24.42 23.80 23.83 474,241 -0.44(-1.80%)
Apr 26, 2010 24.61 24.68 24.25 24.27 628,209 -0.41(-1.67%)
Apr 23, 2010 24.46 24.78 24.34 24.68 578,027 +0.34(+1.42%)
Apr 22, 2010 24.00 24.35 23.91 24.34 327,380 +0.17(+0.70%)
Apr 21, 2010 24.09 24.19 23.88 24.17 630,129 +0.04(+0.17%)
Apr 20, 2010 23.89 24.17 23.83 24.13 632,513 +0.24(+0.99%)
Apr 19, 2010 23.72 23.99 23.66 23.89 681,783 +0.04(+0.18%)
Apr 16, 2010 24.22 24.31 23.82 23.85 653,234 -0.45(-1.87%)
Apr 15, 2010 24.36 24.40 24.25 24.30 392,710 -0.08(-0.31%)
Apr 14, 2010 24.35 24.42 24.24 24.38 579,576 +0.12(+0.49%)
Apr 13, 2010 24.29 24.38 24.13 24.26 547,907 +0.02(+0.07%)
Apr 12, 2010 24.14 24.27 24.12 24.25 541,445 +0.13(+0.56%)
Apr 09, 2010 24.07 24.23 23.96 24.11 647,637 -0.01(-0.03%)
Apr 08, 2010 24.39 24.41 24.03 24.12 726,921 -0.27(-1.10%)
Apr 07, 2010 24.17 24.45 24.09 24.39 1,088,058 +0.25(+1.05%)
Apr 06, 2010 24.09 24.30 24.05 24.14 1,266,659 -0.01(-0.03%)
Apr 05, 2010 24.57 24.62 23.96 24.14 999,904 -0.40(-1.61%)
Apr 01, 2010 24.30 24.54 24.54 24.54 1,014,903 +0.28(+1.14%)
Mar 31, 2010 24.05 24.38 23.88 24.26 1,464,803 +0.20(+0.84%)
Mar 30, 2010 24.22 24.42 23.85 24.06 1,351,106 -0.23(-0.94%)
Mar 29, 2010 23.93 24.29 23.73 24.29 1,164,621 +0.42(+1.76%)
Mar 26, 2010 23.61 23.87 23.49 23.87 1,015,791 +0.29(+1.25%)
Mar 25, 2010 24.08 24.09 23.56 23.57 1,030,435 -0.46(-1.93%)
Mar 24, 2010 23.58 24.18 23.55 24.03 889,760 +0.45(+1.93%)
Mar 23, 2010 23.61 23.62 23.21 23.58 685,392 -0.02(-0.07%)
Mar 22, 2010 23.54 23.89 23.50 23.60 594,382 -0.09(-0.39%)
Mar 19, 2010 23.63 23.80 23.45 23.69 936,436 +0.01(+0.04%)
Mar 18, 2010 23.64 23.87 23.52 23.68 649,264 +0.08(+0.32%)
Mar 17, 2010 23.28 23.72 23.19 23.61 1,000,813 +0.43(+1.85%)
Mar 16, 2010 23.08 23.24 23.00 23.18 566,081 +0.08(+0.33%)
Mar 15, 2010 23.03 23.17 22.91 23.10 652,083 +0.05(+0.22%)
Mar 12, 2010 23.19 23.39 23.01 23.05 1,015,045 -0.13(-0.54%)
Mar 11, 2010 23.19 23.38 23.13 23.18 805,555 -0.21(-0.90%)
Mar 10, 2010 23.46 23.57 23.20 23.39 681,712 -0.12(-0.50%)
Mar 09, 2010 23.59 23.70 23.13 23.50 776,220 -0.17(-0.71%)
Mar 08, 2010 23.52 23.75 23.51 23.67 1,488,364 +0.20(+0.86%)
Mar 05, 2010 23.89 23.94 23.39 23.47 707,346 -0.40(-1.66%)
Mar 04, 2010 24.11 24.15 23.85 23.87 483,217 -0.19(-0.77%)
Mar 03, 2010 23.93 24.10 23.88 24.05 436,060 +0.11(+0.46%)
Mar 02, 2010 24.11 24.11 23.78 23.94 367,356 -0.09(-0.39%)
Mar 01, 2010 23.84 24.03 23.50 24.03 556,877 +0.26(+1.10%)
Feb 26, 2010 24.00 24.19 23.69 23.77 363,307 -0.28(-1.15%)
Feb 25, 2010 23.61 24.09 23.46 24.05 644,399 +0.26(+1.10%)
Feb 24, 2010 23.67 23.82 23.48 23.79 425,732 +0.12(+0.50%)
Feb 23, 2010 23.95 24.15 23.65 23.67 411,668 -0.28(-1.16%)
Feb 22, 2010 23.98 24.01 23.84 23.95 361,671 +0.11(+0.46%)
Feb 19, 2010 23.61 23.97 23.52 23.84 480,898 +0.19(+0.78%)
Feb 18, 2010 23.34 23.89 23.34 23.66 601,683 +0.31(+1.33%)
Feb 17, 2010 23.40 23.42 23.29 23.34 754,922 +0.03(+0.14%)
Feb 16, 2010 23.30 23.39 23.06 23.31 658,473 -0.08(-0.32%)
Feb 12, 2010 23.29 23.39 23.39 23.39 1,020,747 +0.02(+0.07%)
Feb 11, 2010 23.48 23.55 23.16 23.37 835,234 -0.05(-0.21%)
Feb 10, 2010 22.75 23.49 22.60 23.42 1,565,014 +1.05(+4.71%)
Feb 09, 2010 22.46 22.87 22.26 22.37 682,020 +0.08(+0.34%)
Feb 08, 2010 22.63 22.69 22.27 22.29 556,603 -0.27(-1.19%)
Feb 05, 2010 22.32 22.62 22.22 22.56 625,871 +0.24(+1.09%)
Feb 04, 2010 22.78 23.01 22.32 22.32 579,730 -0.61(-2.66%)
Feb 03, 2010 22.77 22.98 22.59 22.93 496,326 +0.11(+0.48%)
Feb 02, 2010 22.56 22.86 22.50 22.82 511,821 +0.29(+1.30%)
Feb 01, 2010 22.32 22.54 22.17 22.52 657,631 +0.24(+1.09%)
Jan 29, 2010 22.25 22.66 22.22 22.28 843,016 +0.11(+0.49%)
Jan 28, 2010 22.73 22.73 22.01 22.17 849,811 -0.56(-2.47%)
Jan 27, 2010 22.68 22.80 22.52 22.73 750,994 +0.10(+0.44%)
Jan 26, 2010 22.82 23.25 22.63 22.63 362,646 -0.22(-0.95%)
Jan 25, 2010 23.09 23.09 22.74 22.85 724,055 +0.03(+0.15%)
Jan 22, 2010 23.10 23.19 22.79 22.82 758,144 -0.24(-1.05%)
Jan 21, 2010 22.88 23.34 22.88 23.06 1,252,952 +0.19(+0.84%)
Jan 20, 2010 22.49 22.97 22.49 22.87 941,012 +0.20(+0.89%)
Jan 19, 2010 22.56 22.81 22.50 22.67 616,806 +0.23(+1.01%)
Jan 15, 2010 22.76 22.44 22.44 22.44 481,870 -0.30(-1.32%)
Jan 14, 2010 22.73 22.80 22.51 22.74 602,785 +0.01(+0.04%)
Jan 13, 2010 22.58 22.89 22.58 22.73 592,869 +0.15(+0.67%)
Jan 12, 2010 22.68 22.96 22.52 22.58 466,200 -0.25(-1.10%)
Jan 11, 2010 22.84 22.93 22.71 22.83 509,850 -0.01(-0.04%)
Jan 08, 2010 22.73 22.88 22.60 22.84 918,784 -0.06(-0.26%)
Jan 07, 2010 22.52 23.04 22.52 22.90 1,319,199 +0.27(+1.18%)
Jan 06, 2010 21.55 22.91 21.55 22.63 1,922,877 +1.18(+5.50%)
Jan 05, 2010 21.38 21.46 21.27 21.45 447,699 -0.03(-0.16%)
Jan 04, 2010 21.42 21.55 21.30 21.49 418,886 +0.19(+0.90%)
Dec 31, 2009 21.65 21.30 21.30 21.30 462,270 -0.25(-1.16%)
Dec 30, 2009 21.59 21.69 21.42 21.55 241,401 -0.06(-0.27%)
Dec 29, 2009 21.49 21.64 21.44 21.60 329,022 +0.09(+0.43%)
Dec 28, 2009 21.27 21.54 21.27 21.51 290,546 +0.23(+1.06%)
Dec 24, 2009 21.24 21.40 21.20 21.29 202,966 +0.18(+0.83%)
Dec 23, 2009 21.30 21.40 21.10 21.11 745,414 -0.12(-0.55%)
Dec 22, 2009 21.40 21.43 21.13 21.23 1,048,026 -0.18(-0.86%)
Dec 21, 2009 21.49 21.57 21.29 21.41 703,950 -0.03(-0.16%)
Dec 18, 2009 21.56 21.65 21.34 21.45 899,969 -0.08(-0.39%)
Dec 17, 2009 21.57 21.79 21.44 21.53 1,453,784 +0.06(+0.27%)
Dec 16, 2009 21.76 21.89 21.44 21.47 1,076,863 -0.33(-1.50%)
Dec 15, 2009 21.99 22.10 21.70 21.80 680,710 -0.33(-1.47%)
Dec 14, 2009 22.13 22.18 22.01 22.12 634,079 +0.08(+0.34%)
Dec 11, 2009 21.73 22.11 21.57 22.05 1,166,072 +0.50(+2.33%)
Dec 10, 2009 21.66 21.86 21.46 21.55 1,428,221 -0.13(-0.62%)
Dec 09, 2009 22.04 22.11 21.63 21.68 861,317 -0.29(-1.33%)
Dec 08, 2009 21.83 22.17 21.83 21.97 547,482 -0.04(-0.19%)
Dec 07, 2009 21.90 22.22 21.90 22.01 505,185 -0.01(-0.04%)
Dec 04, 2009 21.96 22.13 21.76 22.02 741,629 +0.29(+1.35%)
Dec 03, 2009 21.64 22.01 21.56 21.73 1,133,202 +0.23(+1.09%)
Dec 02, 2009 21.76 21.96 21.36 21.50 1,465,071 -0.28(-1.31%)
Dec 01, 2009 22.17 22.17 21.63 21.78 1,194,656 +0.10(+0.46%)
Nov 30, 2009 21.73 21.74 21.43 21.68 1,099,069 +0.10(+0.47%)
Nov 27, 2009 21.51 21.83 21.40 21.58 263,397 -0.25(-1.15%)
Nov 25, 2009 21.82 22.01 21.76 21.83 325,547 -0.03(-0.11%)
Nov 24, 2009 21.83 22.02 21.68 21.86 650,540 -0.12(-0.53%)
Nov 23, 2009 22.41 22.42 21.88 21.97 685,182 -0.18(-0.79%)
Nov 20, 2009 22.08 22.23 21.85 22.15 622,778 +0.04(+0.19%)
Nov 19, 2009 22.42 22.58 21.96 22.11 535,014 -0.54(-2.37%)
Nov 18, 2009 22.57 22.71 22.43 22.64 382,061 +0.14(+0.63%)
Nov 17, 2009 22.26 22.63 22.13 22.50 509,818 +0.20(+0.90%)
Nov 16, 2009 22.42 23.43 22.11 22.30 792,180 +0.08(+0.38%)
Nov 13, 2009 22.42 22.50 22.09 22.22 403,151 +0.03(+0.11%)
Nov 12, 2009 22.66 22.73 22.18 22.19 357,626 -0.59(-2.61%)
Nov 11, 2009 22.68 22.83 22.49 22.78 618,088 +0.27(+1.19%)
Nov 10, 2009 22.16 22.56 21.98 22.52 480,548 +0.38(+1.74%)
Nov 09, 2009 22.22 22.39 22.01 22.13 1,066,995 +0.13(+0.57%)
Nov 06, 2009 22.22 22.50 21.91 22.01 927,049 -0.52(-2.30%)
Nov 05, 2009 21.90 22.52 21.69 22.52 754,898 +0.89(+4.10%)
Nov 04, 2009 22.04 22.09 21.58 21.64 946,330 -0.23(-1.07%)
Nov 03, 2009 21.34 21.88 21.14 21.87 826,881 +0.50(+2.35%)
Nov 02, 2009 21.71 21.84 21.09 21.37 1,225,383 -0.22(-1.01%)
Oct 30, 2009 22.28 22.41 21.57 21.59 1,154,462 -0.82(-3.66%)
Oct 29, 2009 22.42 23.21 22.05 22.41 1,557,058 +0.45(+2.06%)
Oct 28, 2009 22.40 22.65 21.96 21.96 810,367 -0.44(-1.98%)
Oct 27, 2009 22.43 22.59 22.31 22.40 437,024 -0.08(-0.34%)
Oct 26, 2009 23.14 23.14 22.47 22.47 723,515 -0.54(-2.33%)
Oct 23, 2009 23.26 23.33 22.99 23.01 911,734 -0.61(-2.59%)
Oct 22, 2009 23.51 23.80 23.37 23.62 613,539 +0.09(+0.39%)
Oct 21, 2009 23.56 23.78 23.36 23.53 560,550 -0.09(-0.39%)
Oct 20, 2009 23.58 23.65 23.52 23.62 726,449 +0.01(+0.04%)
Oct 19, 2009 23.60 23.67 23.54 23.61 617,526 +0.13(+0.57%)
Oct 16, 2009 23.43 23.55 23.16 23.48 556,008 -0.16(-0.67%)
Oct 15, 2009 23.39 23.64 23.10 23.64 373,162 +0.13(+0.57%)
Oct 14, 2009 23.43 23.56 23.24 23.50 497,961 +0.34(+1.48%)
Oct 13, 2009 23.30 23.36 23.07 23.16 556,433 -0.28(-1.18%)
Oct 12, 2009 23.24 23.44 23.14 23.44 317,784 +0.27(+1.16%)
Oct 09, 2009 23.06 23.25 22.92 23.17 351,069 +0.03(+0.14%)
Oct 08, 2009 23.29 23.41 22.99 23.14 670,017 -0.06(-0.25%)
Oct 07, 2009 23.01 23.24 22.83 23.19 445,752 +0.27(+1.17%)
Oct 06, 2009 22.42 23.01 22.17 22.93 977,738 +0.54(+2.43%)
Oct 05, 2009 22.76 22.76 22.32 22.38 892,587 -0.19(-0.85%)
Oct 02, 2009 21.95 22.73 21.81 22.58 1,019,456 +0.65(+2.98%)
Oct 01, 2009 22.22 22.32 21.89 21.92 936,401 -0.23(-1.02%)
Sep 30, 2009 22.67 22.73 22.04 22.15 608,870 -0.36(-1.60%)
Sep 29, 2009 22.88 23.01 22.47 22.51 550,942 -0.40(-1.75%)
Sep 28, 2009 21.96 22.91 21.91 22.91 509,821 +0.95(+4.30%)
Sep 25, 2009 21.76 22.06 21.65 21.96 481,952 +0.13(+0.61%)
Sep 24, 2009 21.81 22.19 21.75 21.83 831,692 +0.05(+0.23%)
Sep 23, 2009 21.87 22.10 21.75 21.78 621,549 -0.06(-0.27%)
Sep 22, 2009 22.46 22.46 21.77 21.84 819,376 -0.38(-1.69%)
Sep 21, 2009 22.23 22.51 22.03 22.22 592,228 -0.08(-0.34%)
Sep 18, 2009 22.03 22.33 21.86 22.29 563,238 +0.30(+1.37%)
Sep 17, 2009 22.03 22.25 21.92 21.99 596,105 +0.01(+0.04%)
Sep 16, 2009 22.10 22.20 21.89 21.98 714,608 -0.02(-0.08%)
Sep 15, 2009 22.32 22.42 21.98 22.00 561,548 -0.30(-1.35%)
Sep 14, 2009 22.00 22.30 21.90 22.30 411,449 +0.09(+0.41%)
Sep 11, 2009 22.17 22.34 21.98 22.21 488,181 -0.01(-0.04%)
Sep 10, 2009 21.88 22.23 21.68 22.22 767,479 +0.33(+1.49%)
Sep 09, 2009 21.67 21.91 21.41 21.89 863,260 +0.18(+0.81%)
Sep 08, 2009 21.86 22.01 21.70 21.71 725,081 -0.05(-0.23%)
Sep 04, 2009 21.69 21.76 21.40 21.76 589,863 +0.08(+0.35%)
Sep 03, 2009 21.32 21.69 21.24 21.69 709,543 +0.38(+1.81%)
Sep 02, 2009 21.33 21.48 21.13 21.30 1,332,757 -0.10(-0.47%)
Sep 01, 2009 21.25 21.56 21.25 21.40 1,980,713 +0.15(+0.71%)
Aug 31, 2009 20.96 21.25 20.88 21.25 642,024 +0.08(+0.40%)
Aug 28, 2009 21.08 21.35 20.89 21.17 590,162 +0.14(+0.68%)
Aug 27, 2009 20.86 21.09 20.61 21.03 914,088 +0.23(+1.13%)
Aug 26, 2009 20.95 21.04 20.62 20.79 682,825 -0.23(-1.11%)
Aug 25, 2009 20.42 21.11 20.38 21.03 1,038,858 +0.71(+3.50%)
Aug 24, 2009 20.67 20.83 20.25 20.32 1,488,320 -0.38(-1.86%)
Aug 21, 2009 20.22 20.78 20.08 20.70 2,362,342 +0.43(+2.10%)
Aug 20, 2009 20.48 20.55 20.16 20.27 1,019,487 -0.13(-0.66%)
Aug 19, 2009 20.31 20.48 20.11 20.41 733,304 -0.11(-0.53%)
Aug 18, 2009 20.45 20.53 20.25 20.52 794,242 +0.50(+2.51%)
Aug 17, 2009 20.05 20.36 20.00 20.01 982,987 -0.46(-2.25%)
Aug 14, 2009 20.73 20.77 20.32 20.48 666,477 -0.28(-1.33%)
Aug 13, 2009 20.90 20.93 20.61 20.75 530,131 +0.07(+0.32%)
Aug 12, 2009 20.30 20.88 20.26 20.68 809,645 +0.34(+1.69%)
Aug 11, 2009 20.33 20.57 20.24 20.34 751,825 -0.05(-0.25%)
Aug 10, 2009 20.09 20.56 20.08 20.39 868,679 +0.18(+0.91%)
Aug 07, 2009 20.21 20.32 19.88 20.21 1,729,221 +0.23(+1.13%)
Aug 06, 2009 20.85 20.90 19.91 19.98 2,507,636 -0.70(-3.40%)
Aug 05, 2009 20.71 20.86 20.50 20.68 1,389,754 +0.05(+0.24%)
Aug 04, 2009 20.70 20.95 20.43 20.63 1,545,269 -0.15(-0.72%)
Aug 03, 2009 20.95 21.00 20.15 20.78 1,829,609 -0.03(-0.12%)
Jul 31, 2009 21.14 21.33 20.62 20.81 1,512,760 -0.31(-1.47%)
Jul 30, 2009 21.40 21.87 20.82 21.12 1,543,101 -0.45(-2.09%)
Jul 29, 2009 21.87 21.87 21.45 21.57 686,896 -0.31(-1.41%)
Jul 28, 2009 21.57 22.01 21.57 21.88 965,887 +0.08(+0.35%)
Jul 27, 2009 21.66 21.83 21.56 21.81 791,079 +0.18(+0.81%)
Jul 24, 2009 21.70 21.76 21.46 21.63 1,546 -0.07(-0.31%)
Jul 23, 2009 21.60 21.73 21.30 21.70 1,023,297 +0.11(+0.50%)
Jul 22, 2009 21.03 21.62 20.89 21.59 819,039 +0.59(+2.83%)
Jul 21, 2009 20.95 21.04 20.57 20.99 793,441 +0.11(+0.52%)
Jul 20, 2009 20.68 20.90 20.52 20.89 737,304 +0.22(+1.05%)
Jul 17, 2009 20.74 20.89 20.56 20.67 655,474 -0.14(-0.68%)
Jul 16, 2009 20.68 21.07 20.46 20.81 1,566,052 +0.16(+0.77%)
Jul 15, 2009 20.27 20.71 19.99 20.65 1,486,413 +0.51(+2.53%)
Jul 14, 2009 20.31 20.40 19.96 20.14 870,447 -0.19(-0.95%)
Jul 13, 2009 20.32 20.44 20.22 20.33 1,406,031 +0.61(+3.10%)
Jul 10, 2009 19.73 20.06 19.60 19.72 1,264,755 -0.05(-0.25%)
Jul 09, 2009 19.59 19.90 19.36 19.77 1,174,120 +0.33(+1.72%)
Jul 08, 2009 19.31 19.55 19.04 19.44 2,904,873 +0.15(+0.78%)
Jul 07, 2009 19.46 19.59 19.26 19.29 1,223,746 -0.30(-1.54%)
Jul 06, 2009 19.12 19.60 18.78 19.59 1,097,838 +0.47(+2.45%)
Jul 02, 2009 19.13 19.45 18.96 19.12 1,141,428 -0.29(-1.51%)
Jul 01, 2009 18.84 19.54 18.79 19.41 2,019,644 +0.72(+3.85%)
Jun 30, 2009 18.46 18.89 17.63 18.69 1,796,355 +0.34(+1.87%)
Jun 29, 2009 18.16 18.58 18.16 18.35 1,721,251 +0.29(+1.62%)
Jun 26, 2009 18.56 18.68 17.91 18.06 11,353,715 -0.56(-3.01%)
Jun 25, 2009 18.46 18.64 18.44 18.62 2,181,498 +0.31(+1.69%)
Jun 24, 2009 18.54 18.64 18.12 18.31 1,210,474 -0.06(-0.32%)
Jun 23, 2009 18.35 18.50 18.22 18.37 822,129 +0.18(+0.97%)
Jun 22, 2009 18.56 18.75 18.17 18.19 1,378,962 -0.57(-3.03%)
Jun 19, 2009 18.74 18.89 18.55 18.76 2,343,035 +0.14(+0.76%)
Jun 18, 2009 18.89 19.03 18.48 18.62 1,229,156 -0.33(-1.77%)
Jun 17, 2009 19.23 19.61 18.92 18.95 2,050,781 -0.31(-1.61%)
Jun 16, 2009 19.27 19.41 19.06 19.26 949,939 +0.18(+0.92%)
Jun 15, 2009 18.85 19.66 18.85 19.09 1,081,243 -0.07(-0.35%)
Jun 12, 2009 19.30 19.49 18.81 19.15 1,214,319 -0.33(-1.68%)
Jun 11, 2009 19.85 19.96 19.45 19.48 726,601 -0.25(-1.27%)
Jun 10, 2009 20.02 20.10 19.57 19.73 818,578 -0.08(-0.38%)
Jun 09, 2009 20.23 20.26 19.64 19.81 1,070,801 -0.38(-1.87%)
Jun 08, 2009 20.05 20.31 19.92 20.18 630,869 -0.18(-0.86%)
Jun 05, 2009 20.66 20.66 20.22 20.36 697,318 -0.13(-0.61%)
Jun 04, 2009 20.50 20.51 20.22 20.48 888,681 +0.15(+0.74%)
Jun 03, 2009 20.07 20.49 19.97 20.33 811,205 +0.00(+0.00%)
Jun 02, 2009 19.96 20.45 19.82 20.33 879,956 +0.32(+1.59%)
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.