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

Axis Capital Holdings (NY: AXS )

60.64 -1.26 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 26.35 26.42 25.85 25.98 602,069 -0.53(-2.01%)
Dec 28, 2007 26.53 26.65 26.30 26.51 637,067 +0.22(+0.84%)
Dec 27, 2007 26.76 26.76 26.29 26.29 572,115 -0.53(-1.99%)
Dec 26, 2007 26.47 26.83 26.46 26.83 541,214 +0.27(+1.03%)
Dec 24, 2007 26.70 26.79 26.28 26.55 305,708 -0.08(-0.30%)
Dec 21, 2007 25.67 26.69 25.67 26.63 1,048,098 +0.56(+2.15%)
Dec 20, 2007 26.57 26.57 25.73 26.07 1,282,578 -0.50(-1.88%)
Dec 19, 2007 26.20 26.71 26.09 26.57 1,251,895 +0.29(+1.12%)
Dec 18, 2007 26.28 26.58 25.92 26.28 806,272 +0.02(+0.08%)
Dec 17, 2007 26.14 26.48 26.13 26.26 789,621 -0.07(-0.28%)
Dec 14, 2007 26.35 26.69 26.29 26.33 676,218 -0.20(-0.75%)
Dec 13, 2007 26.67 26.67 26.03 26.53 2,497,643 -0.17(-0.62%)
Dec 12, 2007 27.65 27.65 26.33 26.70 3,626,406 -0.80(-2.91%)
Dec 11, 2007 27.83 28.00 27.29 27.50 1,144,945 -0.27(-0.98%)
Dec 10, 2007 27.95 27.95 27.15 27.77 1,437,669 -0.12(-0.43%)
Dec 07, 2007 27.97 28.90 27.81 27.89 3,370,154 +0.07(+0.24%)
Dec 06, 2007 27.09 27.87 27.09 27.83 1,913,302 +0.74(+2.73%)
Dec 05, 2007 26.50 27.20 26.42 27.09 2,214,060 +0.75(+2.83%)
Dec 04, 2007 25.74 26.69 25.74 26.34 2,700,669 +0.27(+1.05%)
Dec 03, 2007 25.29 26.43 25.17 26.07 2,562,820 +0.64(+2.52%)
Nov 30, 2007 25.67 25.96 25.16 25.43 1,427,329 -0.10(-0.39%)
Nov 29, 2007 25.40 25.60 25.18 25.53 674,568 +0.03(+0.10%)
Nov 28, 2007 24.81 25.63 24.79 25.50 1,261,722 +0.69(+2.77%)
Nov 27, 2007 24.53 25.06 24.25 24.81 1,165,081 +0.21(+0.87%)
Nov 26, 2007 24.77 24.98 24.46 24.60 1,303,685 -0.03(-0.11%)
Nov 23, 2007 24.60 24.80 24.53 24.63 320,858 +0.17(+0.68%)
Nov 21, 2007 24.67 24.82 24.17 24.46 1,210,833 -0.18(-0.73%)
Nov 20, 2007 24.53 24.71 24.23 24.64 1,855,400 +0.22(+0.90%)
Nov 19, 2007 24.28 24.64 24.07 24.42 2,425,197 -0.16(-0.65%)
Nov 16, 2007 24.61 24.82 24.17 24.58 1,696,996 -0.03(-0.14%)
Nov 15, 2007 24.59 24.80 24.43 24.61 1,563,792 -0.18(-0.73%)
Nov 14, 2007 24.73 25.00 24.68 24.79 1,312,535 +0.06(+0.24%)
Nov 13, 2007 24.46 24.83 24.38 24.73 2,097,207 +0.37(+1.50%)
Nov 12, 2007 24.49 24.79 24.29 24.37 1,229,583 -0.28(-1.14%)
Nov 09, 2007 24.15 24.71 24.15 24.65 1,994,381 +0.09(+0.38%)
Nov 08, 2007 24.81 25.01 24.22 24.55 1,762,548 -0.23(-0.94%)
Nov 07, 2007 25.17 25.61 24.76 24.79 1,753,547 -0.55(-2.16%)
Nov 06, 2007 25.37 25.79 24.95 25.33 1,759,398 +0.07(+0.29%)
Nov 05, 2007 26.05 26.24 25.03 25.26 1,303,370 -1.06(-4.03%)
Nov 02, 2007 26.23 26.37 25.79 26.32 1,063,979 +0.07(+0.28%)
Nov 01, 2007 26.37 26.69 25.92 26.25 1,142,881 -0.25(-0.93%)
Oct 31, 2007 26.95 27.09 26.29 26.49 1,103,730 -0.21(-0.80%)
Oct 30, 2007 26.60 27.33 26.29 26.71 1,413,938 +0.76(+2.93%)
Oct 29, 2007 25.87 26.64 25.87 25.95 1,004,127 +0.05(+0.18%)
Oct 26, 2007 25.51 25.98 25.19 25.90 1,061,579 +0.48(+1.89%)
Oct 25, 2007 25.17 25.52 24.90 25.42 810,472 +0.23(+0.93%)
Oct 24, 2007 25.63 25.67 24.54 25.19 1,132,531 -0.44(-1.72%)
Oct 23, 2007 25.69 26.33 25.41 25.63 877,824 -0.11(-0.44%)
Oct 22, 2007 25.67 25.82 25.37 25.74 1,094,279 -0.05(-0.21%)
Oct 19, 2007 26.20 26.21 25.72 25.79 887,874 -0.41(-1.58%)
Oct 18, 2007 26.46 26.46 25.91 26.21 474,462 -0.26(-0.98%)
Oct 17, 2007 27.01 27.13 26.19 26.47 660,468 -0.53(-1.95%)
Oct 16, 2007 27.10 27.19 26.78 26.99 441,912 -0.09(-0.32%)
Oct 15, 2007 27.52 27.72 27.00 27.08 605,116 -0.47(-1.72%)
Oct 12, 2007 27.39 28.25 27.38 27.55 1,444,089 +0.25(+0.93%)
Oct 11, 2007 27.48 27.80 27.21 27.30 1,702,546 +0.18(+0.66%)
Oct 10, 2007 26.49 27.12 26.44 27.12 967,226 +0.71(+2.68%)
Oct 09, 2007 26.50 26.54 26.25 26.41 345,009 -0.13(-0.48%)
Oct 08, 2007 26.35 26.66 26.31 26.54 377,110 +0.19(+0.73%)
Oct 05, 2007 26.37 26.53 26.17 26.35 470,562 +0.21(+0.79%)
Oct 04, 2007 26.13 26.23 26.01 26.14 385,810 +0.11(+0.44%)
Oct 03, 2007 26.16 26.26 25.93 26.03 848,123 -0.14(-0.54%)
Oct 02, 2007 26.20 26.40 25.87 26.17 791,571 -0.13(-0.51%)
Oct 01, 2007 26.01 26.30 25.99 26.30 854,423 +0.36(+1.39%)
Sep 28, 2007 25.67 26.32 25.60 25.94 1,188,482 +0.35(+1.35%)
Sep 27, 2007 25.23 25.61 25.18 25.59 672,618 +0.47(+1.86%)
Sep 26, 2007 24.86 25.17 24.70 25.13 481,213 +0.17(+0.69%)
Sep 25, 2007 24.93 25.05 24.71 24.95 1,019,727 -0.07(-0.27%)
Sep 24, 2007 25.19 25.19 24.77 25.02 1,026,778 -0.19(-0.77%)
Sep 21, 2007 25.07 25.45 24.89 25.21 730,970 +0.21(+0.85%)
Sep 20, 2007 25.01 25.23 24.85 25.00 591,166 -0.09(-0.37%)
Sep 19, 2007 25.20 25.25 24.37 25.09 1,318,386 +0.18(+0.72%)
Sep 18, 2007 25.13 25.13 24.75 24.91 1,242,634 -0.01(-0.03%)
Sep 17, 2007 25.08 25.11 24.74 24.92 840,022 -0.13(-0.51%)
Sep 14, 2007 24.56 25.13 24.45 25.05 765,470 +0.43(+1.73%)
Sep 13, 2007 24.33 24.83 24.04 24.62 838,822 +0.33(+1.34%)
Sep 12, 2007 24.32 24.48 24.21 24.29 549,015 -0.04(-0.16%)
Sep 11, 2007 24.20 24.41 24.10 24.33 867,473 +0.21(+0.88%)
Sep 10, 2007 24.18 24.29 23.71 24.12 1,078,979 -0.09(-0.36%)
Sep 07, 2007 24.22 24.31 24.03 24.21 765,470 -0.19(-0.79%)
Sep 06, 2007 24.49 24.49 24.13 24.40 663,018 +0.03(+0.14%)
Sep 05, 2007 24.33 24.45 24.15 24.37 519,914 -0.20(-0.81%)
Sep 04, 2007 24.50 24.65 24.33 24.57 671,268 +0.50(+2.08%)
Aug 31, 2007 24.27 24.39 23.99 24.07 924,775 -0.05(-0.19%)
Aug 30, 2007 24.19 24.27 23.99 24.11 509,413 -0.13(-0.52%)
Aug 29, 2007 24.25 24.33 23.95 24.24 657,167 +0.26(+1.08%)
Aug 28, 2007 24.12 24.33 23.91 23.98 1,431,189 -0.05(-0.19%)
Aug 27, 2007 24.43 24.43 24.00 24.03 791,121 -0.23(-0.96%)
Aug 24, 2007 24.09 24.35 23.94 24.26 873,923 +0.13(+0.55%)
Aug 23, 2007 24.40 24.55 23.83 24.13 1,667,745 -0.34(-1.39%)
Aug 22, 2007 24.53 24.99 24.13 24.47 1,272,784 +0.14(+0.58%)
Aug 21, 2007 24.23 24.40 23.97 24.33 1,073,879 +0.14(+0.58%)
Aug 20, 2007 23.59 24.55 23.59 24.19 1,461,790 +0.63(+2.66%)
Aug 17, 2007 23.70 24.29 22.83 23.56 2,115,957 +0.23(+1.00%)
Aug 16, 2007 23.31 23.53 23.12 23.33 1,871,151 +0.03(+0.14%)
Aug 15, 2007 23.02 24.00 23.02 23.29 1,048,378 -0.32(-1.36%)
Aug 14, 2007 23.88 24.46 23.61 23.61 1,356,487 -0.43(-1.80%)
Aug 13, 2007 24.28 24.75 24.04 24.05 1,498,391 -0.22(-0.91%)
Aug 10, 2007 23.13 24.45 22.79 24.27 2,178,359 +0.85(+3.64%)
Aug 09, 2007 24.03 24.12 23.17 23.41 2,443,566 -0.66(-2.74%)
Aug 08, 2007 24.83 24.83 22.99 24.07 2,723,624 -0.16(-0.66%)
Aug 07, 2007 24.67 24.73 23.76 24.23 2,559,520 -0.19(-0.79%)
Aug 06, 2007 23.93 24.79 23.31 24.43 2,080,106 +0.31(+1.30%)
Aug 03, 2007 24.41 24.70 24.05 24.11 1,075,529 -0.59(-2.37%)
Aug 02, 2007 25.13 25.26 24.54 24.70 1,564,992 -0.37(-1.46%)
Aug 01, 2007 24.83 25.24 24.59 25.07 1,983,054 +0.50(+2.04%)
Jul 31, 2007 25.07 25.13 24.53 24.57 1,307,135 -0.15(-0.62%)
Jul 30, 2007 25.03 25.03 24.51 24.72 1,342,836 -0.27(-1.07%)
Jul 27, 2007 25.03 25.39 24.81 24.99 2,039,605 +0.16(+0.64%)
Jul 26, 2007 25.01 25.03 24.38 24.83 1,509,191 -0.20(-0.80%)
Jul 25, 2007 24.41 25.21 24.41 25.03 1,397,138 +0.03(+0.11%)
Jul 24, 2007 24.77 25.36 24.77 25.00 1,566,042 -0.36(-1.42%)
Jul 23, 2007 24.87 25.60 24.87 25.36 730,369 -0.11(-0.42%)
Jul 20, 2007 25.77 25.83 25.26 25.47 1,394,588 -0.28(-1.09%)
Jul 19, 2007 26.43 26.49 25.67 25.75 1,256,134 -0.39(-1.48%)
Jul 18, 2007 26.20 26.33 25.82 26.13 1,401,638 -0.40(-1.51%)
Jul 17, 2007 26.73 26.73 26.12 26.53 1,666,695 -0.35(-1.29%)
Jul 16, 2007 27.23 27.23 26.85 26.88 676,067 -0.23(-0.86%)
Jul 13, 2007 27.00 27.63 26.81 27.11 1,495,090 +0.13(+0.47%)
Jul 12, 2007 27.33 27.44 26.91 26.99 1,576,093 -0.15(-0.54%)
Jul 11, 2007 26.75 27.20 26.75 27.13 1,233,183 +0.27(+0.99%)
Jul 10, 2007 26.93 27.21 26.81 26.87 2,000,004 -0.20(-0.74%)
Jul 09, 2007 27.40 27.40 26.99 27.07 1,901,828 -0.13(-0.47%)
Jul 06, 2007 27.57 27.57 27.11 27.19 593,866 -0.19(-0.71%)
Jul 05, 2007 27.27 27.49 27.21 27.39 525,050 +0.15(+0.54%)
Jul 03, 2007 27.33 27.55 27.24 27.24 400,510 -0.09(-0.34%)
Jul 02, 2007 27.40 27.60 27.29 27.33 1,520,891 +0.23(+0.86%)
Jun 29, 2007 26.90 27.45 26.89 27.10 1,454,739 +0.21(+0.79%)
Jun 28, 2007 26.52 27.11 26.27 26.89 1,329,936 +0.36(+1.36%)
Jun 27, 2007 26.42 26.81 26.31 26.53 1,488,490 -0.14(-0.53%)
Jun 26, 2007 26.69 26.95 26.62 26.67 1,147,381 -0.03(-0.13%)
Jun 25, 2007 26.33 26.81 26.23 26.70 1,549,092 +0.37(+1.39%)
Jun 22, 2007 26.28 26.58 25.82 26.33 10,296,431 +0.11(+0.41%)
Jun 21, 2007 26.60 26.72 26.23 26.23 1,279,535 -0.43(-1.60%)
Jun 20, 2007 26.89 26.89 26.37 26.65 1,740,947 -0.12(-0.45%)
Jun 19, 2007 26.13 26.89 26.07 26.77 1,675,395 +0.76(+2.92%)
Jun 18, 2007 25.67 26.19 25.62 26.01 1,899,951 +0.09(+0.33%)
Jun 15, 2007 26.03 26.13 25.88 25.93 1,119,630 -0.01(-0.05%)
Jun 14, 2007 26.05 26.07 25.87 25.94 1,020,327 -0.09(-0.33%)
Jun 13, 2007 26.07 26.07 25.97 26.03 929,875 +0.07(+0.28%)
Jun 12, 2007 25.67 26.11 25.67 25.95 1,864,401 +0.29(+1.12%)
Jun 11, 2007 25.37 26.01 25.37 25.67 989,427 +0.31(+1.24%)
Jun 08, 2007 25.31 25.37 25.05 25.35 640,922 +0.13(+0.53%)
Jun 07, 2007 25.33 25.61 25.09 25.22 1,703,296 -0.28(-1.10%)
Jun 06, 2007 25.98 25.98 25.50 25.50 1,099,830 -0.48(-1.85%)
Jun 05, 2007 25.79 26.02 25.73 25.98 572,715 +0.19(+0.75%)
Jun 04, 2007 25.83 25.94 25.53 25.79 1,079,203 -0.32(-1.23%)
Jun 01, 2007 26.50 26.55 26.06 26.11 550,365 -0.27(-1.04%)
May 31, 2007 25.93 26.38 25.89 26.38 1,256,734 +0.62(+2.41%)
May 30, 2007 25.17 25.77 25.11 25.76 717,319 +0.59(+2.36%)
May 29, 2007 25.31 25.41 25.15 25.17 777,471 -0.13(-0.53%)
May 25, 2007 25.33 25.46 25.25 25.30 303,150 -0.01(-0.05%)
May 24, 2007 25.73 25.80 25.29 25.31 766,970 -0.61(-2.34%)
May 23, 2007 26.07 26.07 25.83 25.92 324,908 -0.10(-0.38%)
May 22, 2007 25.97 26.11 25.91 26.02 495,313 +0.05(+0.18%)
May 21, 2007 26.13 26.17 25.89 25.97 475,213 -0.08(-0.31%)
May 18, 2007 25.99 26.36 25.75 26.05 812,872 +0.16(+0.62%)
May 17, 2007 25.87 26.00 25.77 25.89 310,658 -0.03(-0.10%)
May 16, 2007 25.81 26.09 25.81 25.92 549,615 -0.01(-0.03%)
May 15, 2007 25.77 26.33 25.72 25.93 1,076,729 +0.31(+1.22%)
May 14, 2007 25.63 25.81 25.45 25.61 442,512 -0.02(-0.08%)
May 11, 2007 25.44 25.79 25.38 25.63 774,021 +0.27(+1.08%)
May 10, 2007 25.20 25.40 25.11 25.36 957,074 +0.33(+1.31%)
May 09, 2007 25.03 25.30 24.99 25.03 1,211,433 -0.13(-0.50%)
May 08, 2007 25.00 25.50 24.97 25.16 1,217,896 +0.02(+0.08%)
May 07, 2007 25.00 25.24 25.00 25.14 1,563,942 +0.01(+0.03%)
May 04, 2007 25.28 25.28 25.02 25.13 867,473 -0.08(-0.32%)
May 03, 2007 25.37 25.41 25.03 25.21 993,177 -0.05(-0.21%)
May 02, 2007 25.12 25.44 25.03 25.27 940,975 +0.31(+1.26%)
May 01, 2007 24.73 25.07 24.55 24.95 940,675 +0.22(+0.89%)
Apr 30, 2007 24.91 25.03 24.61 24.73 532,364 -0.27(-1.09%)
Apr 27, 2007 24.75 25.23 24.73 25.01 493,950 +0.29(+1.16%)
Apr 26, 2007 24.90 25.02 24.68 24.72 641,117 -0.11(-0.46%)
Apr 25, 2007 24.57 24.89 24.57 24.83 598,816 +0.29(+1.20%)
Apr 24, 2007 24.17 24.65 23.97 24.54 849,773 +0.64(+2.68%)
Apr 23, 2007 23.77 23.97 23.77 23.90 506,863 +0.07(+0.28%)
Apr 20, 2007 23.87 24.00 23.77 23.83 758,495 +0.00(+0.00%)
Apr 19, 2007 24.00 24.00 23.70 23.83 392,260 -0.13(-0.53%)
Apr 18, 2007 23.97 23.99 23.85 23.96 345,609 -0.01(-0.03%)
Apr 17, 2007 23.78 24.00 23.57 23.97 605,116 +0.05(+0.22%)
Apr 16, 2007 23.70 24.00 23.61 23.91 423,311 +0.29(+1.24%)
Apr 13, 2007 23.53 23.76 23.47 23.62 536,864 +0.23(+0.97%)
Apr 12, 2007 23.25 23.39 22.97 23.39 506,413 +0.06(+0.26%)
Apr 11, 2007 23.15 23.33 23.03 23.33 862,223 +0.35(+1.54%)
Apr 10, 2007 22.95 23.00 22.83 22.98 541,814 +0.07(+0.29%)
Apr 09, 2007 22.93 23.00 22.78 22.91 410,261 -0.02(-0.09%)
Apr 05, 2007 22.80 22.98 22.80 22.93 456,912 +0.13(+0.58%)
Apr 04, 2007 22.77 22.80 22.46 22.80 616,516 +0.03(+0.15%)
Apr 03, 2007 22.45 22.80 22.33 22.77 834,622 +0.45(+2.03%)
Apr 02, 2007 22.64 22.65 22.19 22.31 686,568 -0.26(-1.15%)
Mar 30, 2007 22.40 22.69 22.35 22.57 634,367 +0.13(+0.56%)
Mar 29, 2007 22.48 22.68 22.29 22.45 381,310 -0.04(-0.18%)
Mar 28, 2007 22.62 22.67 22.36 22.49 687,353 -0.25(-1.08%)
Mar 27, 2007 22.57 22.85 22.38 22.73 833,272 +0.41(+1.82%)
Mar 26, 2007 22.20 22.39 21.71 22.33 1,225,533 +0.13(+0.60%)
Mar 23, 2007 22.37 22.43 22.14 22.19 795,321 -0.14(-0.63%)
Mar 22, 2007 22.48 22.49 22.19 22.33 601,516 -0.05(-0.21%)
Mar 21, 2007 22.04 22.43 22.00 22.38 408,161 +0.38(+1.73%)
Mar 20, 2007 21.90 22.01 21.77 22.00 958,076 +0.06(+0.27%)
Mar 19, 2007 22.05 22.21 21.91 21.94 517,814 -0.11(-0.48%)
Mar 16, 2007 22.16 22.23 21.95 22.05 701,869 -0.28(-1.25%)
Mar 15, 2007 22.19 22.47 22.12 22.33 449,712 +0.17(+0.75%)
Mar 14, 2007 22.66 22.71 21.99 22.16 1,064,429 -0.44(-1.95%)
Mar 13, 2007 22.81 22.89 22.51 22.60 799,971 -0.21(-0.91%)
Mar 12, 2007 22.67 22.84 22.59 22.81 470,562 +0.09(+0.41%)
Mar 09, 2007 22.15 22.79 22.15 22.71 721,669 +0.54(+2.44%)
Mar 08, 2007 22.22 22.31 22.05 22.17 499,663 -0.01(-0.03%)
Mar 07, 2007 22.30 22.39 22.14 22.18 713,869 -0.21(-0.92%)
Mar 06, 2007 22.47 22.55 22.30 22.39 617,866 +0.09(+0.39%)
Mar 05, 2007 22.80 22.94 22.28 22.30 444,762 -0.50(-2.19%)
Mar 02, 2007 23.05 23.11 22.79 22.80 811,972 -0.25(-1.10%)
Mar 01, 2007 23.00 23.22 22.29 23.05 1,472,375 +0.54(+2.40%)
Feb 28, 2007 22.47 22.65 22.37 22.51 486,163 +0.11(+0.51%)
Feb 27, 2007 22.83 22.94 22.30 22.40 719,719 -0.72(-3.11%)
Feb 26, 2007 23.22 23.34 22.87 23.12 731,277 +0.06(+0.26%)
Feb 23, 2007 23.17 23.20 22.91 23.06 912,174 -0.19(-0.83%)
Feb 22, 2007 23.31 23.50 23.15 23.25 1,098,030 -0.05(-0.23%)
Feb 21, 2007 23.30 23.34 23.18 23.31 849,323 +0.15(+0.63%)
Feb 20, 2007 23.22 23.24 23.10 23.16 1,160,131 -0.01(-0.06%)
Feb 16, 2007 23.32 23.33 23.08 23.17 543,614 +0.02(+0.09%)
Feb 15, 2007 23.17 23.30 23.00 23.15 1,763,298 +0.00(+0.00%)
Feb 14, 2007 22.90 23.22 22.88 23.15 1,832,189 +0.29(+1.25%)
Feb 13, 2007 22.00 22.97 22.00 22.87 2,294,462 +0.28(+1.24%)
Feb 12, 2007 22.47 22.64 22.43 22.59 1,075,157 +0.23(+1.01%)
Feb 09, 2007 22.51 22.67 22.28 22.36 1,079,729 -0.07(-0.33%)
Feb 08, 2007 22.80 22.80 22.33 22.43 2,354,164 -0.54(-2.35%)
Feb 07, 2007 22.88 23.06 22.85 22.97 1,945,553 +0.00(+0.00%)
Feb 06, 2007 22.77 23.35 22.57 22.97 2,571,070 +0.71(+3.20%)
Feb 05, 2007 22.53 22.53 22.24 22.26 781,671 -0.25(-1.10%)
Feb 02, 2007 22.38 22.67 22.35 22.51 1,144,681 +0.13(+0.57%)
Feb 01, 2007 22.00 22.49 21.91 22.38 2,063,756 +0.41(+1.88%)
Jan 31, 2007 21.84 22.14 21.70 21.97 924,175 +0.05(+0.21%)
Jan 30, 2007 21.85 22.00 21.67 21.92 374,410 +0.05(+0.21%)
Jan 29, 2007 21.87 21.93 21.74 21.87 692,268 +0.06(+0.28%)
Jan 26, 2007 21.73 21.91 21.61 21.81 713,419 +0.24(+1.11%)
Jan 25, 2007 21.85 21.93 21.55 21.57 533,564 -0.22(-1.01%)
Jan 24, 2007 21.93 22.03 21.77 21.79 535,214 -0.12(-0.55%)
Jan 23, 2007 21.70 22.20 21.70 21.91 1,321,236 +0.41(+1.92%)
Jan 22, 2007 21.67 21.71 21.24 21.50 1,367,887 -0.17(-0.77%)
Jan 19, 2007 21.97 21.99 21.66 21.67 894,774 -0.28(-1.28%)
Jan 18, 2007 22.09 22.28 21.83 21.95 2,018,005 +0.01(+0.06%)
Jan 17, 2007 21.93 22.11 21.89 21.93 1,027,378 +0.09(+0.43%)
Jan 16, 2007 22.26 22.39 21.74 21.84 910,374 -0.59(-2.62%)
Jan 12, 2007 22.17 22.51 22.17 22.43 1,341,336 +0.29(+1.29%)
Jan 11, 2007 22.12 22.33 22.09 22.14 810,772 +0.01(+0.06%)
Jan 10, 2007 21.99 22.22 21.89 22.13 1,536,942 +0.13(+0.61%)
Jan 09, 2007 21.90 22.08 21.85 21.99 1,788,798 +0.13(+0.58%)
Jan 08, 2007 21.77 21.94 21.67 21.87 1,759,548 +0.23(+1.08%)
Jan 05, 2007 21.94 21.99 21.49 21.63 952,976 -0.39(-1.76%)
Jan 04, 2007 22.34 22.35 21.93 22.02 895,374 -0.32(-1.43%)
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.