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

Horace Mann Educators Corp (NY: HMN )

33.76 +0.11 (+0.33%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2010 11.23 11.31 11.01 11.20 734,544 -0.06(-0.52%)
Apr 29, 2010 10.76 11.26 10.69 11.26 597,207 +0.73(+6.92%)
Apr 28, 2010 10.17 10.60 10.17 10.53 753,990 +0.46(+4.52%)
Apr 27, 2010 10.00 10.29 9.970 10.07 548,182 +0.01(+0.13%)
Apr 26, 2010 10.31 10.33 10.05 10.06 440,269 -0.23(-2.28%)
Apr 23, 2010 10.30 10.39 10.11 10.30 685,869 +0.00(+0.00%)
Apr 22, 2010 10.58 10.58 10.16 10.30 553,251 -0.42(-3.89%)
Apr 21, 2010 10.59 10.73 10.49 10.71 164,034 +0.10(+0.98%)
Apr 20, 2010 10.53 10.61 10.44 10.61 179,650 +0.11(+1.05%)
Apr 19, 2010 10.39 10.55 10.28 10.50 245,542 +0.00(+0.00%)
Apr 16, 2010 10.54 10.60 10.45 10.50 347,717 -0.05(-0.49%)
Apr 15, 2010 10.58 10.58 10.48 10.55 264,007 +0.00(+0.00%)
Apr 14, 2010 10.41 10.61 10.39 10.55 336,388 +0.20(+1.89%)
Apr 13, 2010 10.20 10.37 10.10 10.35 289,829 +0.18(+1.79%)
Apr 12, 2010 10.07 10.19 9.928 10.17 269,425 +0.08(+0.77%)
Apr 09, 2010 10.15 10.18 10.02 10.09 520,368 -0.04(-0.39%)
Apr 08, 2010 10.04 10.19 9.977 10.13 166,064 +0.05(+0.45%)
Apr 07, 2010 9.977 10.15 9.957 10.09 279,443 +0.01(+0.13%)
Apr 06, 2010 9.931 10.13 9.928 10.07 198,613 +0.05(+0.45%)
Apr 05, 2010 10.03 10.10 9.977 10.03 217,774 +0.08(+0.78%)
Apr 01, 2010 9.873 9.951 9.951 9.951 236,782 +0.15(+1.53%)
Mar 31, 2010 9.730 9.915 9.691 9.801 510,027 +0.05(+0.47%)
Mar 30, 2010 9.925 9.983 9.691 9.756 225,449 -0.13(-1.32%)
Mar 29, 2010 9.743 9.892 9.717 9.886 231,529 +0.16(+1.67%)
Mar 26, 2010 9.651 9.775 9.573 9.723 239,602 +0.13(+1.36%)
Mar 25, 2010 9.743 9.795 9.580 9.593 425,144 -0.10(-1.01%)
Mar 24, 2010 9.580 9.736 9.482 9.691 355,619 +0.07(+0.74%)
Mar 23, 2010 9.593 9.691 9.339 9.619 303,435 +0.03(+0.34%)
Mar 22, 2010 9.215 9.612 9.215 9.586 335,994 +0.28(+3.01%)
Mar 19, 2010 9.554 9.560 9.170 9.307 620,450 -0.23(-2.39%)
Mar 18, 2010 9.580 9.717 9.534 9.534 255,459 -0.06(-0.61%)
Mar 17, 2010 9.567 9.743 9.554 9.593 221,976 +0.04(+0.41%)
Mar 16, 2010 9.339 9.580 9.307 9.554 201,466 +0.22(+2.37%)
Mar 15, 2010 9.222 9.346 9.202 9.333 262,211 -0.01(-0.14%)
Mar 12, 2010 9.248 9.346 9.105 9.346 346,205 +0.18(+1.92%)
Mar 11, 2010 9.046 9.183 8.916 9.170 238,658 +0.07(+0.79%)
Mar 10, 2010 9.079 9.144 8.943 9.098 384,081 -0.01(-0.14%)
Mar 09, 2010 8.827 9.273 8.788 9.111 631,061 +0.26(+2.92%)
Mar 08, 2010 9.040 9.047 8.814 8.852 541,385 -0.17(-1.87%)
Mar 05, 2010 8.904 9.047 8.865 9.021 610,001 +0.19(+2.12%)
Mar 04, 2010 9.001 9.034 8.801 8.833 400,754 -0.12(-1.30%)
Mar 03, 2010 8.982 9.040 8.917 8.949 364,465 +0.03(+0.36%)
Mar 02, 2010 8.794 8.962 8.742 8.917 246,742 +0.18(+2.07%)
Mar 01, 2010 8.755 8.788 8.658 8.736 351,807 +0.04(+0.45%)
Feb 26, 2010 8.943 8.943 8.671 8.697 280,011 -0.21(-2.40%)
Feb 25, 2010 8.814 8.982 8.788 8.911 155,243 -0.10(-1.08%)
Feb 24, 2010 8.742 9.059 8.684 9.008 271,432 +0.27(+3.03%)
Feb 23, 2010 8.859 8.956 8.665 8.742 256,743 -0.18(-2.03%)
Feb 22, 2010 8.885 8.930 8.801 8.924 142,636 +0.05(+0.51%)
Feb 19, 2010 8.878 8.949 8.781 8.878 233,113 +0.01(+0.07%)
Feb 18, 2010 8.645 8.872 8.606 8.872 231,574 +0.25(+2.85%)
Feb 17, 2010 8.606 8.645 8.529 8.626 272,130 +0.07(+0.83%)
Feb 16, 2010 8.529 8.561 8.341 8.555 244,822 +0.10(+1.23%)
Feb 12, 2010 8.270 8.451 8.451 8.451 403,335 +0.08(+1.01%)
Feb 11, 2010 8.231 8.399 8.154 8.367 221,630 +0.09(+1.09%)
Feb 10, 2010 8.128 8.289 7.992 8.276 376,098 +0.18(+2.24%)
Feb 09, 2010 7.791 8.154 7.707 8.095 611,004 +0.45(+5.84%)
Feb 08, 2010 7.429 7.713 7.222 7.649 607,935 +0.21(+2.78%)
Feb 05, 2010 7.461 7.545 7.261 7.442 229,973 -0.01(-0.17%)
Feb 04, 2010 7.642 7.707 7.442 7.455 271,642 -0.25(-3.27%)
Feb 03, 2010 7.765 7.856 7.629 7.707 156,858 -0.12(-1.49%)
Feb 02, 2010 7.707 7.882 7.649 7.823 331,181 +0.08(+1.00%)
Feb 01, 2010 7.811 7.811 7.565 7.746 238,394 -0.01(-0.17%)
Jan 29, 2010 7.675 7.823 7.539 7.759 490,259 +0.12(+1.52%)
Jan 28, 2010 7.875 7.875 7.584 7.642 332,802 -0.24(-3.04%)
Jan 27, 2010 7.752 7.921 7.662 7.882 205,302 +0.08(+0.99%)
Jan 26, 2010 8.063 8.063 7.791 7.804 291,809 -0.30(-3.67%)
Jan 25, 2010 8.205 8.270 8.082 8.102 297,304 -0.03(-0.40%)
Jan 22, 2010 8.399 8.516 8.108 8.134 248,460 -0.29(-3.46%)
Jan 21, 2010 8.451 8.594 8.289 8.425 412,755 -0.05(-0.61%)
Jan 20, 2010 8.496 8.619 8.276 8.477 257,219 -0.14(-1.58%)
Jan 19, 2010 8.425 8.639 8.406 8.613 182,611 +0.18(+2.15%)
Jan 15, 2010 8.270 8.432 8.432 8.432 375,982 +0.12(+1.48%)
Jan 14, 2010 8.406 8.406 8.141 8.309 193,225 -0.16(-1.91%)
Jan 13, 2010 8.374 8.581 8.315 8.471 171,568 +0.16(+1.95%)
Jan 12, 2010 8.451 8.606 8.270 8.309 233,844 -0.26(-3.02%)
Jan 11, 2010 8.691 8.736 8.542 8.568 99,544 -0.08(-0.90%)
Jan 08, 2010 8.471 8.658 8.456 8.645 172,959 +0.13(+1.52%)
Jan 07, 2010 8.645 8.665 8.438 8.516 211,088 -0.17(-2.01%)
Jan 06, 2010 8.535 9.105 8.458 8.691 487,216 +0.13(+1.51%)
Jan 05, 2010 8.328 8.788 8.218 8.561 630,295 +0.23(+2.80%)
Jan 04, 2010 8.218 8.328 8.218 8.328 233,895 +0.24(+2.96%)
Dec 31, 2009 8.264 8.089 8.089 8.089 178,332 -0.16(-1.88%)
Dec 30, 2009 8.179 8.257 8.147 8.244 134,996 -0.01(-0.08%)
Dec 29, 2009 8.238 8.283 8.179 8.251 160,578 +0.00(+0.00%)
Dec 28, 2009 8.166 8.251 8.166 8.251 193,296 +0.15(+1.84%)
Dec 24, 2009 8.154 8.238 8.069 8.102 141,181 -0.06(-0.79%)
Dec 23, 2009 8.166 8.251 7.998 8.166 164,608 +0.01(+0.08%)
Dec 22, 2009 8.166 8.166 8.037 8.160 232,297 +0.03(+0.40%)
Dec 21, 2009 8.102 8.205 7.953 8.128 197,450 +0.08(+1.05%)
Dec 18, 2009 8.121 8.251 7.953 8.044 576,168 -0.01(-0.16%)
Dec 17, 2009 8.244 8.328 7.914 8.056 175,872 -0.29(-3.49%)
Dec 16, 2009 8.348 8.445 8.192 8.348 289,081 +0.06(+0.78%)
Dec 15, 2009 8.341 8.445 8.264 8.283 867,334 -0.10(-1.16%)
Dec 14, 2009 8.257 8.380 8.160 8.380 308,712 +0.37(+4.60%)
Dec 11, 2009 7.934 8.037 7.836 8.011 220,372 +0.16(+2.06%)
Dec 10, 2009 7.707 7.862 7.675 7.849 382,075 +0.25(+3.23%)
Dec 09, 2009 7.616 7.649 7.448 7.603 267,371 -0.05(-0.59%)
Dec 08, 2009 7.817 7.817 7.591 7.649 289,574 -0.27(-3.35%)
Dec 07, 2009 7.856 7.966 7.785 7.914 205,739 +0.05(+0.66%)
Dec 04, 2009 7.849 8.063 7.791 7.862 336,279 +0.18(+2.36%)
Dec 03, 2009 7.914 7.985 7.642 7.681 171,284 -0.19(-2.38%)
Dec 02, 2009 7.746 7.946 7.746 7.869 198,260 +0.14(+1.76%)
Dec 01, 2009 7.843 7.946 7.649 7.733 443,186 -0.05(-0.58%)
Nov 30, 2009 7.707 7.817 7.500 7.778 391,233 +0.08(+1.01%)
Nov 27, 2009 7.733 8.024 7.675 7.701 95,684 -0.38(-4.65%)
Nov 25, 2009 8.160 8.225 8.050 8.076 135,097 -0.07(-0.87%)
Nov 24, 2009 8.231 8.257 7.862 8.147 396,084 -0.06(-0.71%)
Nov 23, 2009 8.244 8.425 8.128 8.205 244,544 +0.14(+1.77%)
Nov 20, 2009 7.992 8.147 7.992 8.063 228,800 -0.03(-0.40%)
Nov 19, 2009 8.160 8.160 7.908 8.095 260,089 -0.16(-1.88%)
Nov 18, 2009 8.361 8.438 8.205 8.251 163,050 -0.05(-0.62%)
Nov 17, 2009 8.361 8.386 8.212 8.302 177,819 -0.10(-1.16%)
Nov 16, 2009 8.121 8.438 8.037 8.399 496,533 +0.34(+4.17%)
Nov 13, 2009 8.029 8.102 7.946 8.063 360,808 -0.02(-0.24%)
Nov 12, 2009 8.399 8.490 8.050 8.082 258,707 -0.36(-4.29%)
Nov 11, 2009 8.555 8.600 8.335 8.445 194,011 +0.01(+0.15%)
Nov 10, 2009 8.412 8.594 8.302 8.432 278,747 -0.03(-0.38%)
Nov 09, 2009 8.348 8.496 8.348 8.464 213,640 +0.23(+2.83%)
Nov 06, 2009 8.089 8.264 7.979 8.231 293,179 +0.14(+1.76%)
Nov 05, 2009 7.882 8.212 7.862 8.089 845,528 +0.29(+3.73%)
Nov 04, 2009 8.069 8.115 7.733 7.798 517,995 -0.21(-2.67%)
Nov 03, 2009 7.862 8.134 7.849 8.011 617,036 +0.02(+0.24%)
Nov 02, 2009 8.056 8.264 7.791 7.992 399,688 -0.05(-0.64%)
Oct 30, 2009 8.529 8.587 7.981 8.044 587,401 -0.62(-7.17%)
Oct 29, 2009 8.432 8.962 7.921 8.665 506,072 +0.30(+3.56%)
Oct 28, 2009 8.619 8.710 8.283 8.367 504,790 -0.30(-3.44%)
Oct 27, 2009 8.691 8.930 8.594 8.665 271,466 +0.07(+0.83%)
Oct 26, 2009 8.788 8.930 8.581 8.594 329,090 -0.15(-1.70%)
Oct 23, 2009 8.807 8.833 8.716 8.742 232,330 -0.36(-3.98%)
Oct 22, 2009 8.924 9.176 8.917 9.105 202,602 +0.15(+1.66%)
Oct 21, 2009 9.079 9.351 8.949 8.956 428,658 -0.10(-1.14%)
Oct 20, 2009 8.930 9.085 8.924 9.059 247,769 -0.25(-2.71%)
Oct 19, 2009 9.254 9.415 9.189 9.312 177,728 +0.05(+0.56%)
Oct 16, 2009 9.318 9.454 9.092 9.260 499,689 -0.12(-1.31%)
Oct 15, 2009 9.305 9.474 9.118 9.383 232,599 +0.01(+0.14%)
Oct 14, 2009 9.364 9.435 9.305 9.370 215,813 +0.17(+1.90%)
Oct 13, 2009 9.305 9.428 8.995 9.195 296,057 -0.11(-1.18%)
Oct 12, 2009 9.351 9.409 9.137 9.305 176,186 +0.22(+2.42%)
Oct 09, 2009 9.111 9.182 8.865 9.085 455,612 -0.08(-0.92%)
Oct 08, 2009 9.325 9.584 9.169 9.169 395,483 -0.10(-1.05%)
Oct 07, 2009 9.195 9.396 9.027 9.267 237,039 +0.06(+0.63%)
Oct 06, 2009 8.898 9.325 8.898 9.208 389,930 +0.33(+3.72%)
Oct 05, 2009 9.072 9.124 8.846 8.878 796,721 -0.11(-1.22%)
Oct 02, 2009 8.684 9.137 8.639 8.988 252,524 +0.20(+2.28%)
Oct 01, 2009 9.034 9.053 8.755 8.788 297,112 -0.25(-2.79%)
Sep 30, 2009 9.195 9.364 8.885 9.040 360,864 -0.11(-1.20%)
Sep 29, 2009 9.357 9.402 9.144 9.150 292,742 -0.32(-3.35%)
Sep 28, 2009 9.144 9.519 9.105 9.467 266,057 +0.36(+3.98%)
Sep 25, 2009 9.228 9.499 9.066 9.105 182,196 -0.17(-1.88%)
Sep 24, 2009 9.364 9.551 9.079 9.279 243,291 -0.04(-0.42%)
Sep 23, 2009 9.480 9.551 9.305 9.318 306,993 -0.10(-1.03%)
Sep 22, 2009 9.448 9.545 9.318 9.415 341,169 +0.03(+0.28%)
Sep 21, 2009 9.247 9.409 9.189 9.389 232,481 +0.02(+0.21%)
Sep 18, 2009 9.318 9.435 9.273 9.370 589,535 +0.05(+0.56%)
Sep 17, 2009 9.163 9.389 9.137 9.318 362,833 +0.13(+1.41%)
Sep 16, 2009 9.144 9.279 8.949 9.189 527,924 +0.12(+1.28%)
Sep 15, 2009 8.768 9.163 8.768 9.072 420,622 +0.20(+2.26%)
Sep 14, 2009 8.374 8.872 8.374 8.872 396,327 +0.32(+3.78%)
Sep 11, 2009 8.484 8.568 8.341 8.548 321,782 +0.10(+1.15%)
Sep 10, 2009 8.192 8.464 8.089 8.451 738,886 +0.23(+2.83%)
Sep 09, 2009 7.791 8.270 7.746 8.218 338,490 +0.48(+6.19%)
Sep 08, 2009 8.212 8.212 7.707 7.739 298,981 -0.36(-4.40%)
Sep 04, 2009 7.901 8.199 7.804 8.095 270,724 +0.19(+2.46%)
Sep 03, 2009 7.901 7.966 7.746 7.901 395,517 +0.03(+0.33%)
Sep 02, 2009 7.823 7.927 7.733 7.875 358,815 +0.05(+0.58%)
Sep 01, 2009 7.895 8.102 7.668 7.830 508,322 -0.10(-1.22%)
Aug 31, 2009 7.901 8.063 7.856 7.927 233,705 -0.07(-0.89%)
Aug 28, 2009 8.225 8.283 7.972 7.998 319,979 -0.12(-1.51%)
Aug 27, 2009 8.095 8.199 7.908 8.121 166,348 +0.02(+0.24%)
Aug 26, 2009 7.940 8.115 7.875 8.102 245,036 +0.14(+1.79%)
Aug 25, 2009 7.946 8.063 7.901 7.959 180,570 +0.06(+0.82%)
Aug 24, 2009 7.959 8.050 7.778 7.895 313,994 -0.06(-0.73%)
Aug 21, 2009 7.701 8.063 7.662 7.953 481,331 +0.39(+5.13%)
Aug 20, 2009 7.422 7.629 7.390 7.565 253,282 +0.10(+1.30%)
Aug 19, 2009 7.196 7.487 7.176 7.468 191,717 +0.17(+2.40%)
Aug 18, 2009 7.526 7.565 7.261 7.293 285,165 -0.14(-1.91%)
Aug 17, 2009 7.215 7.461 7.099 7.435 425,857 +0.07(+0.97%)
Aug 14, 2009 7.694 7.694 7.099 7.364 278,968 -0.34(-4.45%)
Aug 13, 2009 7.707 7.746 7.487 7.707 170,814 +0.10(+1.28%)
Aug 12, 2009 7.435 7.739 7.361 7.610 212,498 +0.19(+2.53%)
Aug 11, 2009 7.455 7.526 7.280 7.422 221,551 -0.06(-0.86%)
Aug 10, 2009 7.390 7.506 7.280 7.487 214,599 -0.01(-0.09%)
Aug 07, 2009 7.578 7.642 7.319 7.493 217,198 +0.12(+1.58%)
Aug 06, 2009 7.571 7.584 7.183 7.377 214,272 -0.11(-1.47%)
Aug 05, 2009 7.642 7.642 7.409 7.487 511,203 -0.10(-1.36%)
Aug 04, 2009 7.254 7.655 7.228 7.591 296,585 +0.35(+4.83%)
Aug 03, 2009 7.358 7.396 7.073 7.241 468,235 -0.10(-1.41%)
Jul 31, 2009 6.872 7.642 6.633 7.345 551,526 +0.02(+0.27%)
Jul 30, 2009 7.377 7.616 7.163 7.325 470,240 +0.07(+0.98%)
Jul 29, 2009 7.468 7.707 7.176 7.254 349,014 -0.27(-3.53%)
Jul 28, 2009 7.364 7.759 7.364 7.519 498,397 +0.14(+1.84%)
Jul 27, 2009 7.513 7.649 7.351 7.383 384,733 -0.13(-1.72%)
Jul 24, 2009 7.409 7.707 7.409 7.513 3,815 +0.05(+0.69%)
Jul 23, 2009 7.254 7.765 7.254 7.461 418,002 +0.18(+2.49%)
Jul 22, 2009 7.086 7.338 7.086 7.280 298,553 +0.17(+2.37%)
Jul 21, 2009 7.228 7.351 7.040 7.112 355,322 -0.05(-0.72%)
Jul 20, 2009 7.163 7.273 7.053 7.163 389,869 +0.03(+0.45%)
Jul 17, 2009 7.131 7.228 7.047 7.131 176,799 +0.02(+0.27%)
Jul 16, 2009 7.040 7.261 6.918 7.112 398,450 -0.01(-0.09%)
Jul 15, 2009 6.562 7.176 6.562 7.118 538,024 +0.61(+9.45%)
Jul 14, 2009 6.665 6.704 6.348 6.503 297,985 -0.17(-2.52%)
Jul 13, 2009 6.704 6.762 6.588 6.672 392,882 +0.32(+4.99%)
Jul 10, 2009 6.270 6.406 6.167 6.355 180,466 +0.00(+0.00%)
Jul 09, 2009 6.303 6.426 6.251 6.355 198,332 +0.02(+0.31%)
Jul 08, 2009 6.458 6.594 6.251 6.335 245,564 -0.06(-1.01%)
Jul 07, 2009 6.465 6.465 6.258 6.400 362,286 -0.02(-0.30%)
Jul 06, 2009 6.225 6.445 6.212 6.419 315,350 +0.20(+3.23%)
Jul 02, 2009 6.704 6.704 6.199 6.219 404,602 -0.54(-8.04%)
Jul 01, 2009 6.478 6.833 6.478 6.762 239,649 +0.31(+4.81%)
Jun 30, 2009 6.594 6.626 6.290 6.452 381,746 -0.09(-1.38%)
Jun 29, 2009 6.529 6.723 6.348 6.542 294,311 +0.08(+1.20%)
Jun 26, 2009 6.665 6.743 6.393 6.465 704,771 -0.28(-4.13%)
Jun 25, 2009 6.549 6.749 6.529 6.743 254,031 +0.30(+4.72%)
Jun 24, 2009 6.309 6.529 6.245 6.439 273,115 +0.16(+2.58%)
Jun 23, 2009 6.361 6.478 6.270 6.277 300,555 -0.05(-0.82%)
Jun 22, 2009 6.633 6.633 6.329 6.329 303,631 -0.39(-5.78%)
Jun 19, 2009 6.704 6.924 6.652 6.717 604,866 +0.07(+1.07%)
Jun 18, 2009 6.536 6.749 6.503 6.646 619,036 +0.10(+1.48%)
Jun 17, 2009 6.135 6.633 6.115 6.549 670,017 +0.41(+6.75%)
Jun 16, 2009 6.063 6.283 6.037 6.135 444,622 +0.07(+1.17%)
Jun 15, 2009 6.109 6.109 5.915 6.063 513,694 -0.08(-1.37%)
Jun 12, 2009 6.083 6.173 6.012 6.147 193,265 +0.04(+0.64%)
Jun 11, 2009 6.050 6.232 6.025 6.109 285,259 +0.01(+0.21%)
Jun 10, 2009 6.413 6.413 5.979 6.096 261,375 -0.27(-4.17%)
Jun 09, 2009 6.478 6.555 6.296 6.361 226,034 -0.12(-1.80%)
Jun 08, 2009 6.329 6.562 6.277 6.478 311,081 +0.08(+1.32%)
Jun 05, 2009 6.510 6.639 6.283 6.393 329,636 -0.08(-1.30%)
Jun 04, 2009 6.270 6.497 6.173 6.478 315,369 +0.28(+4.49%)
Jun 03, 2009 6.270 6.368 6.160 6.199 312,105 -0.13(-2.04%)
Jun 02, 2009 6.258 6.439 6.154 6.329 831,850 +0.12(+1.88%)
Jun 01, 2009 5.882 6.290 5.753 6.212 494,345 +0.37(+6.31%)
May 29, 2009 5.947 5.947 5.604 5.843 456,785 -0.05(-0.88%)
May 28, 2009 5.785 5.934 5.656 5.895 270,763 +0.16(+2.71%)
May 27, 2009 6.089 6.141 5.727 5.740 428,161 -0.42(-6.83%)
May 26, 2009 5.688 6.180 5.643 6.160 620,215 +0.44(+7.69%)
May 22, 2009 5.675 5.847 5.675 5.720 646,816 +0.07(+1.26%)
May 21, 2009 5.371 5.662 5.254 5.649 708,171 +0.23(+4.18%)
May 20, 2009 5.649 5.856 5.410 5.423 394,206 -0.18(-3.23%)
May 19, 2009 5.733 5.762 5.597 5.604 211,947 -0.21(-3.56%)
May 18, 2009 5.727 5.843 5.578 5.811 337,250 +0.16(+2.75%)
May 15, 2009 5.837 5.837 5.591 5.656 319,506 -0.15(-2.56%)
May 14, 2009 5.630 5.947 5.585 5.805 540,745 +0.16(+2.75%)
May 13, 2009 5.843 5.889 5.643 5.649 398,753 -0.27(-4.49%)
May 12, 2009 6.122 6.206 5.915 5.915 609,238 -0.17(-2.77%)
May 11, 2009 6.309 6.426 6.070 6.083 597,943 -0.34(-5.24%)
May 08, 2009 6.037 6.419 5.966 6.419 811,794 +0.43(+7.24%)
May 07, 2009 6.180 6.193 5.940 5.986 902,126 -0.07(-1.18%)
May 06, 2009 5.953 6.089 5.746 6.057 959,648 +0.23(+4.00%)
May 05, 2009 5.889 5.902 5.785 5.824 937,078 -0.16(-2.60%)
May 04, 2009 5.779 5.986 5.746 5.979 813,046 +0.21(+3.59%)
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.