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

Brown & Brown (NY: BRO )

81.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2006 12.60 12.60 12.33 12.43 1,421,004 -0.14(-1.15%)
Jun 29, 2006 12.34 12.57 12.25 12.57 797,390 +0.32(+2.60%)
Jun 28, 2006 12.24 12.30 12.08 12.25 734,370 +0.03(+0.21%)
Jun 27, 2006 12.29 12.34 12.12 12.23 655,360 -0.08(-0.62%)
Jun 26, 2006 12.32 12.42 12.18 12.30 706,152 -0.01(-0.10%)
Jun 23, 2006 11.98 12.36 11.98 12.32 1,079,568 +0.26(+2.19%)
Jun 22, 2006 12.21 12.25 11.97 12.05 1,017,959 -0.19(-1.53%)
Jun 21, 2006 12.14 12.28 12.12 12.24 1,084,977 +0.12(+1.02%)
Jun 20, 2006 12.16 12.25 12.11 12.12 961,523 -0.06(-0.45%)
Jun 19, 2006 12.32 12.42 12.13 12.17 1,219,012 -0.16(-1.31%)
Jun 16, 2006 12.61 12.62 12.32 12.33 963,170 -0.21(-1.69%)
Jun 15, 2006 12.37 12.57 12.32 12.55 982,922 +0.24(+1.93%)
Jun 14, 2006 12.46 12.49 12.26 12.31 1,216,895 -0.18(-1.43%)
Jun 13, 2006 12.45 12.69 12.43 12.49 1,309,309 -0.06(-0.51%)
Jun 12, 2006 12.81 12.81 12.55 12.55 1,091,796 -0.26(-2.03%)
Jun 09, 2006 12.80 12.88 12.74 12.81 1,075,336 -0.00(-0.03%)
Jun 08, 2006 12.93 12.93 12.68 12.81 1,681,079 -0.11(-0.86%)
Jun 07, 2006 13.11 13.29 12.88 12.92 1,100,497 -0.20(-1.56%)
Jun 06, 2006 13.08 13.17 12.85 13.13 1,070,162 +0.09(+0.69%)
Jun 05, 2006 13.25 13.37 13.01 13.04 985,274 -0.23(-1.70%)
Jun 02, 2006 13.14 13.33 13.06 13.26 1,490,138 +0.24(+1.86%)
Jun 01, 2006 12.94 13.10 12.91 13.02 1,494,136 +0.06(+0.49%)
May 31, 2006 13.02 13.18 12.84 12.96 5,839,688 -0.01(-0.07%)
May 30, 2006 12.98 13.13 12.90 12.97 1,657,799 -0.00(-0.03%)
May 26, 2006 13.03 13.06 12.90 12.97 1,157,167 +0.00(+0.00%)
May 25, 2006 13.14 13.23 12.89 12.97 1,189,618 -0.13(-1.01%)
May 24, 2006 12.80 13.14 12.80 13.10 1,562,094 +0.30(+2.36%)
May 23, 2006 12.88 12.98 12.77 12.80 658,181 -0.06(-0.43%)
May 22, 2006 12.75 12.92 12.74 12.86 871,697 +0.02(+0.13%)
May 19, 2006 12.81 13.02 12.74 12.84 587,637 +0.06(+0.47%)
May 18, 2006 12.87 12.97 12.76 12.78 914,964 -0.02(-0.13%)
May 17, 2006 12.99 13.08 12.77 12.80 1,072,984 -0.29(-2.21%)
May 16, 2006 13.16 13.20 13.06 13.09 1,093,442 -0.09(-0.71%)
May 15, 2006 13.33 13.34 13.14 13.18 1,003,615 -0.11(-0.80%)
May 12, 2006 13.29 13.44 13.24 13.29 1,014,197 -0.10(-0.73%)
May 11, 2006 13.40 13.73 13.35 13.38 1,616,178 +0.05(+0.35%)
May 10, 2006 13.12 13.34 13.10 13.34 1,020,781 +0.17(+1.29%)
May 09, 2006 13.14 13.21 13.10 13.17 669,704 -0.01(-0.06%)
May 08, 2006 13.12 13.22 13.12 13.17 699,568 +0.06(+0.45%)
May 05, 2006 12.99 13.20 12.97 13.12 1,253,108 +0.20(+1.55%)
May 04, 2006 13.03 13.07 12.91 12.92 767,526 -0.11(-0.85%)
May 03, 2006 13.11 13.18 13.00 13.03 1,093,912 -0.08(-0.58%)
May 02, 2006 13.12 13.20 13.08 13.10 978,924 -0.02(-0.13%)
May 01, 2006 13.56 13.56 13.05 13.12 1,181,153 -0.16(-1.22%)
Apr 28, 2006 12.95 13.49 12.95 13.28 1,191,734 +0.05(+0.39%)
Apr 27, 2006 13.13 13.40 13.10 13.23 1,233,826 +0.01(+0.06%)
Apr 26, 2006 13.50 13.60 13.17 13.22 2,533,259 -0.34(-2.54%)
Apr 25, 2006 14.70 14.70 13.51 13.57 3,793,657 -1.13(-7.70%)
Apr 24, 2006 14.95 14.95 14.65 14.70 1,181,858 -0.28(-1.90%)
Apr 21, 2006 14.99 14.99 14.82 14.98 720,261 +0.06(+0.43%)
Apr 20, 2006 14.84 14.95 14.73 14.92 609,976 +0.06(+0.43%)
Apr 19, 2006 14.80 14.87 14.71 14.85 982,922 +0.06(+0.40%)
Apr 18, 2006 14.53 14.81 14.52 14.79 1,035,360 +0.27(+1.84%)
Apr 17, 2006 14.31 14.53 14.30 14.53 800,917 +0.22(+1.55%)
Apr 13, 2006 14.13 14.37 14.03 14.31 719,085 +0.17(+1.23%)
Apr 12, 2006 13.98 14.19 13.95 14.13 667,587 +0.13(+0.94%)
Apr 11, 2006 14.37 14.40 13.95 14.00 960,818 -0.38(-2.63%)
Apr 10, 2006 14.27 14.42 14.08 14.38 1,395,373 -0.08(-0.56%)
Apr 07, 2006 14.54 14.60 14.38 14.46 717,909 -0.08(-0.53%)
Apr 06, 2006 14.32 14.60 14.31 14.54 1,146,586 +0.21(+1.49%)
Apr 05, 2006 14.25 14.34 14.25 14.32 682,167 +0.07(+0.51%)
Apr 04, 2006 14.17 14.27 14.12 14.25 509,097 +0.11(+0.81%)
Apr 03, 2006 14.14 14.22 14.08 14.14 1,954,557 +0.02(+0.12%)
Mar 31, 2006 13.93 14.13 13.90 14.12 1,091,561 +0.17(+1.22%)
Mar 30, 2006 14.05 14.08 13.91 13.95 610,211 -0.06(-0.39%)
Mar 29, 2006 13.80 14.11 13.80 14.00 1,023,603 +0.25(+1.82%)
Mar 28, 2006 13.62 13.83 13.49 13.75 809,147 +0.13(+0.97%)
Mar 27, 2006 13.56 13.68 13.54 13.62 539,431 +0.07(+0.53%)
Mar 24, 2006 13.49 13.56 13.44 13.55 763,293 +0.06(+0.44%)
Mar 23, 2006 13.67 13.78 13.41 13.49 1,131,301 -0.27(-1.98%)
Mar 22, 2006 13.61 13.79 13.60 13.76 676,288 +0.15(+1.09%)
Mar 21, 2006 13.63 13.68 13.56 13.61 884,630 -0.04(-0.28%)
Mar 20, 2006 13.73 13.74 13.60 13.65 1,505,423 +0.05(+0.38%)
Mar 17, 2006 13.64 13.66 13.54 13.60 1,583,963 -0.07(-0.50%)
Mar 16, 2006 13.76 13.77 13.66 13.67 792,922 -0.08(-0.59%)
Mar 15, 2006 13.80 13.82 13.69 13.75 980,571 -0.00(-0.03%)
Mar 14, 2006 13.75 13.78 13.54 13.75 1,712,119 -0.05(-0.37%)
Mar 13, 2006 13.88 14.00 13.79 13.80 970,224 -0.07(-0.52%)
Mar 10, 2006 13.82 13.95 13.75 13.88 749,889 +0.07(+0.52%)
Mar 09, 2006 13.92 14.00 13.79 13.80 762,352 -0.09(-0.61%)
Mar 08, 2006 13.71 13.93 13.64 13.89 898,739 +0.14(+1.05%)
Mar 07, 2006 13.67 13.76 13.57 13.74 1,176,685 -0.03(-0.22%)
Mar 06, 2006 13.77 13.91 13.69 13.77 706,857 -0.02(-0.15%)
Mar 03, 2006 13.52 13.88 13.52 13.80 1,228,182 +0.25(+1.82%)
Mar 02, 2006 13.61 13.65 13.43 13.55 751,300 -0.09(-0.62%)
Mar 01, 2006 13.31 13.69 13.28 13.63 1,095,558 +0.34(+2.53%)
Feb 28, 2006 13.40 13.41 13.18 13.30 447,958 -0.10(-0.73%)
Feb 27, 2006 13.27 13.44 13.23 13.40 505,335 +0.11(+0.80%)
Feb 24, 2006 13.10 13.32 13.07 13.29 863,231 +0.11(+0.81%)
Feb 23, 2006 13.26 13.31 13.11 13.18 1,668,381 -0.11(-0.86%)
Feb 22, 2006 13.14 13.37 13.12 13.30 651,362 +0.22(+1.66%)
Feb 21, 2006 13.35 13.40 13.06 13.08 612,327 -0.28(-2.07%)
Feb 17, 2006 13.18 13.46 13.11 13.36 1,464,272 +0.18(+1.39%)
Feb 16, 2006 13.04 13.17 12.97 13.17 843,949 +0.14(+1.04%)
Feb 15, 2006 12.63 13.12 12.63 13.04 1,587,020 +0.49(+3.93%)
Feb 14, 2006 12.46 12.60 12.41 12.55 695,100 +0.17(+1.41%)
Feb 13, 2006 12.51 12.57 12.30 12.37 1,223,950 -0.25(-1.95%)
Feb 10, 2006 12.35 12.86 12.33 12.62 2,347,726 +0.49(+4.07%)
Feb 09, 2006 12.16 12.38 12.08 12.12 1,146,351 +0.01(+0.10%)
Feb 08, 2006 12.07 12.14 12.01 12.11 529,555 +0.10(+0.81%)
Feb 07, 2006 12.07 12.16 11.92 12.01 669,469 -0.06(-0.46%)
Feb 06, 2006 11.98 12.16 11.96 12.07 684,518 +0.03(+0.21%)
Feb 03, 2006 11.97 12.11 11.85 12.04 653,714 +0.08(+0.64%)
Feb 02, 2006 12.26 12.26 11.95 11.97 1,521,883 -0.34(-2.73%)
Feb 01, 2006 12.19 12.38 12.16 12.30 1,408,777 +0.08(+0.70%)
Jan 31, 2006 12.19 12.29 12.08 12.22 781,635 -0.04(-0.35%)
Jan 30, 2006 12.49 12.50 12.26 12.26 811,498 -0.24(-1.91%)
Jan 27, 2006 12.40 12.53 12.35 12.50 1,041,239 +0.10(+0.82%)
Jan 26, 2006 12.10 12.43 12.10 12.40 1,383,616 +0.29(+2.39%)
Jan 25, 2006 12.05 12.22 11.91 12.11 2,733,841 +0.11(+0.89%)
Jan 24, 2006 12.27 12.30 11.94 12.00 3,331,590 -0.29(-2.39%)
Jan 23, 2006 12.54 12.54 12.27 12.29 1,389,024 -0.19(-1.50%)
Jan 20, 2006 12.76 12.76 12.48 12.48 1,404,544 -0.22(-1.71%)
Jan 19, 2006 12.55 12.78 12.55 12.70 1,966,080 +0.21(+1.67%)
Jan 18, 2006 12.59 12.74 12.41 12.49 1,909,879 -0.24(-1.90%)
Jan 17, 2006 12.83 12.86 12.65 12.73 1,496,958 -0.21(-1.61%)
Jan 13, 2006 13.03 13.11 12.88 12.94 1,132,006 -0.17(-1.33%)
Jan 12, 2006 13.33 13.44 12.97 13.12 1,977,367 -0.19(-1.41%)
Jan 11, 2006 13.28 13.36 13.15 13.30 776,226 +0.05(+0.35%)
Jan 10, 2006 13.16 13.28 13.00 13.26 787,748 +0.05(+0.39%)
Jan 09, 2006 13.00 13.23 13.00 13.20 1,304,135 +0.18(+1.37%)
Jan 06, 2006 13.35 13.37 12.77 13.03 2,254,137 -0.36(-2.70%)
Jan 05, 2006 13.29 13.42 13.20 13.39 1,323,183 +0.10(+0.77%)
Jan 04, 2006 13.16 13.29 13.12 13.29 1,643,691 +0.13(+0.97%)
Jan 03, 2006 13.09 13.18 12.97 13.16 1,928,456 +0.17(+1.31%)
Dec 30, 2005 12.97 13.00 12.76 12.99 1,057,699 -0.09(-0.68%)
Dec 29, 2005 13.18 13.25 13.05 13.08 815,966 -0.16(-1.19%)
Dec 28, 2005 13.37 13.38 13.18 13.23 1,083,095 -0.05(-0.38%)
Dec 27, 2005 13.22 13.57 13.17 13.29 1,639,693 +0.12(+0.94%)
Dec 23, 2005 13.01 13.23 13.00 13.16 903,677 +0.17(+1.31%)
Dec 22, 2005 13.05 13.06 12.89 12.99 700,038 +0.03(+0.20%)
Dec 21, 2005 12.90 13.07 12.88 12.97 643,367 +0.08(+0.63%)
Dec 20, 2005 12.89 12.97 12.84 12.89 542,723 -0.01(-0.07%)
Dec 19, 2005 12.93 12.99 12.80 12.89 1,073,690 +0.01(+0.07%)
Dec 16, 2005 12.73 12.89 12.72 12.89 1,001,028 +0.16(+1.27%)
Dec 15, 2005 12.83 12.84 12.65 12.72 963,170 -0.11(-0.86%)
Dec 14, 2005 12.50 12.89 12.50 12.83 916,375 +0.34(+2.69%)
Dec 13, 2005 12.51 12.59 12.46 12.50 1,470,856 -0.03(-0.27%)
Dec 12, 2005 12.63 12.63 12.51 12.53 1,564,680 -0.03(-0.24%)
Dec 09, 2005 12.40 12.68 12.26 12.56 1,223,009 +0.18(+1.48%)
Dec 08, 2005 12.57 12.59 12.29 12.38 1,443,344 -0.19(-1.52%)
Dec 07, 2005 12.63 12.67 12.49 12.57 586,931 -0.04(-0.34%)
Dec 06, 2005 12.84 12.93 12.57 12.61 1,227,007 -0.16(-1.23%)
Dec 05, 2005 12.68 12.93 12.68 12.77 1,626,760 +0.09(+0.74%)
Dec 02, 2005 12.55 12.71 12.03 12.68 1,539,284 +0.13(+1.02%)
Dec 01, 2005 12.48 12.67 12.47 12.55 1,931,043 +0.14(+1.13%)
Nov 30, 2005 12.27 12.59 12.22 12.41 2,010,758 +0.20(+1.64%)
Nov 29, 2005 12.37 12.46 12.14 12.21 1,463,331 +6.06(+98.62%)
Nov 28, 2005 6.202 6.202 6.132 6.147 821,610 -0.01(-0.14%)
Nov 25, 2005 6.161 6.166 6.134 6.156 347,550 +0.01(+0.17%)
Nov 23, 2005 6.125 6.181 6.108 6.145 947,650 +0.02(+0.33%)
Nov 22, 2005 6.017 6.143 6.017 6.125 1,069,457 +0.05(+0.79%)
Nov 21, 2005 6.042 6.077 5.946 6.077 1,176,685 +0.01(+0.23%)
Nov 18, 2005 6.039 6.083 6.010 6.063 914,259 +0.02(+0.40%)
Nov 17, 2005 5.973 6.053 5.966 6.039 969,283 +0.08(+1.39%)
Nov 16, 2005 5.995 5.995 5.886 5.956 1,120,719 -0.01(-0.21%)
Nov 15, 2005 6.071 6.086 5.933 5.969 1,460,745 -0.10(-1.68%)
Nov 14, 2005 5.896 6.075 5.896 6.071 3,383,793 +0.16(+2.79%)
Nov 11, 2005 5.936 5.937 5.882 5.906 819,258 -0.01(-0.11%)
Nov 10, 2005 5.853 5.915 5.810 5.912 759,531 +0.07(+1.22%)
Nov 09, 2005 5.872 5.906 5.826 5.841 828,664 -0.03(-0.44%)
Nov 08, 2005 5.719 5.881 5.703 5.867 1,248,170 +0.06(+1.08%)
Nov 07, 2005 5.720 5.837 5.736 5.804 1,319,185 +0.08(+1.47%)
Nov 04, 2005 5.728 5.731 5.598 5.720 2,446,019 -0.01(-0.17%)
Nov 03, 2005 5.461 5.860 5.461 5.729 3,182,035 -0.20(-3.30%)
Nov 02, 2005 5.836 5.941 5.835 5.925 3,414,362 +0.09(+1.53%)
Nov 01, 2005 5.775 5.858 5.721 5.836 1,985,597 +0.06(+1.03%)
Oct 31, 2005 5.645 5.885 5.645 5.776 4,369,537 +0.14(+2.41%)
Oct 28, 2005 5.688 5.710 5.604 5.640 2,671,291 -0.05(-0.82%)
Oct 27, 2005 5.767 5.793 5.655 5.687 1,748,097 -0.09(-1.56%)
Oct 26, 2005 5.668 5.838 5.668 5.777 1,929,161 +0.08(+1.46%)
Oct 25, 2005 5.764 5.777 5.652 5.694 1,939,508 -0.06(-0.96%)
Oct 24, 2005 5.661 5.750 5.632 5.750 1,681,314 +0.15(+2.76%)
Oct 21, 2005 5.560 5.649 5.560 5.595 1,833,221 +0.04(+0.63%)
Oct 20, 2005 5.477 5.571 5.477 5.560 2,535,375 +0.10(+1.81%)
Oct 19, 2005 5.321 5.484 5.320 5.461 2,212,281 +0.13(+2.35%)
Oct 18, 2005 5.209 5.362 5.070 5.336 3,036,713 +0.02(+0.44%)
Oct 17, 2005 5.460 5.473 5.297 5.313 3,919,932 -0.15(-2.71%)
Oct 14, 2005 5.375 5.489 5.397 5.460 2,456,836 +0.09(+1.58%)
Oct 13, 2005 5.358 5.376 5.295 5.375 1,559,978 -0.00(-0.08%)
Oct 12, 2005 5.396 5.438 5.350 5.380 1,460,274 -0.01(-0.20%)
Oct 11, 2005 5.377 5.421 5.371 5.390 1,179,507 +0.02(+0.42%)
Oct 10, 2005 5.342 5.406 5.342 5.368 760,001 +0.03(+0.48%)
Oct 07, 2005 5.374 5.381 5.318 5.342 737,427 -0.03(-0.59%)
Oct 06, 2005 5.365 5.382 5.337 5.374 985,744 +0.01(+0.18%)
Oct 05, 2005 5.369 5.422 5.342 5.365 881,808 -0.01(-0.18%)
Oct 04, 2005 5.290 5.385 5.286 5.374 988,566 +0.08(+1.51%)
Oct 03, 2005 5.281 5.302 5.229 5.295 1,197,848 +0.01(+0.22%)
Sep 30, 2005 5.291 5.284 5.215 5.283 910,496 -0.01(-0.16%)
Sep 29, 2005 5.229 5.291 5.188 5.291 592,575 +0.06(+1.16%)
Sep 28, 2005 5.237 5.273 5.183 5.231 709,209 -0.01(-0.12%)
Sep 27, 2005 5.306 5.315 5.200 5.237 1,898,122 -0.04(-0.83%)
Sep 26, 2005 5.356 5.381 5.252 5.281 1,145,175 -0.06(-1.21%)
Sep 23, 2005 5.346 5.398 5.295 5.346 2,095,647 +0.04(+0.74%)
Sep 22, 2005 5.255 5.337 5.255 5.306 1,639,928 +0.05(+0.95%)
Sep 21, 2005 5.172 5.273 5.158 5.256 1,915,993 +0.06(+1.25%)
Sep 20, 2005 5.220 5.272 5.169 5.191 1,717,998 -0.02(-0.35%)
Sep 19, 2005 5.182 5.216 5.135 5.209 1,293,319 +0.04(+0.80%)
Sep 16, 2005 5.200 5.220 5.137 5.168 2,831,663 -0.03(-0.61%)
Sep 15, 2005 5.184 5.206 5.153 5.200 1,025,719 +0.02(+0.33%)
Sep 14, 2005 5.265 5.271 5.174 5.183 1,093,912 -0.09(-1.61%)
Sep 13, 2005 5.309 5.309 5.256 5.268 1,002,204 -0.03(-0.62%)
Sep 12, 2005 5.205 5.308 5.199 5.301 1,686,488 +0.09(+1.63%)
Sep 09, 2005 5.133 5.272 5.113 5.216 2,042,973 +0.10(+1.93%)
Sep 08, 2005 5.121 5.148 5.091 5.117 1,000,323 +0.00(+0.04%)
Sep 07, 2005 5.125 5.179 5.096 5.115 2,462,479 -0.01(-0.21%)
Sep 06, 2005 5.156 5.238 5.112 5.125 2,660,945 +0.10(+2.03%)
Sep 02, 2005 5.018 5.027 4.973 5.023 988,566 +0.01(+0.23%)
Sep 01, 2005 5.077 5.091 4.997 5.012 1,928,691 -0.04(-0.70%)
Aug 31, 2005 4.944 5.047 4.944 5.047 1,528,468 +0.11(+2.15%)
Aug 30, 2005 4.944 4.975 4.910 4.940 1,683,196 -0.03(-0.60%)
Aug 29, 2005 4.830 4.986 4.832 4.970 2,426,737 +0.14(+2.91%)
Aug 26, 2005 4.869 4.869 4.758 4.830 1,285,324 -0.02(-0.44%)
Aug 25, 2005 4.770 4.854 4.758 4.851 1,751,859 +0.09(+1.94%)
Aug 24, 2005 4.752 4.785 4.742 4.759 1,641,809 +0.02(+0.36%)
Aug 23, 2005 4.758 4.758 4.715 4.742 1,143,294 +0.00(+0.00%)
Aug 22, 2005 4.710 4.742 4.706 4.742 706,857 +0.02(+0.50%)
Aug 19, 2005 4.665 4.719 4.646 4.718 1,804,062 +0.05(+1.14%)
Aug 18, 2005 4.660 4.667 4.614 4.665 396,461 +0.01(+0.16%)
Aug 17, 2005 4.689 4.689 4.641 4.658 1,105,670 -0.01(-0.25%)
Aug 16, 2005 4.625 4.674 4.618 4.669 1,108,962 +0.03(+0.60%)
Aug 15, 2005 4.616 4.657 4.599 4.642 521,090 +0.02(+0.48%)
Aug 12, 2005 4.598 4.620 4.551 4.619 1,043,120 +0.01(+0.12%)
Aug 11, 2005 4.574 4.622 4.557 4.614 1,081,214 +0.04(+0.88%)
Aug 10, 2005 4.561 4.581 4.546 4.574 2,111,637 +0.02(+0.51%)
Aug 09, 2005 4.550 4.561 4.530 4.550 1,369,507 +0.00(+0.00%)
Aug 08, 2005 4.572 4.581 4.532 4.550 1,059,110 -0.02(-0.47%)
Aug 05, 2005 4.614 4.614 4.561 4.572 856,412 -0.05(-1.04%)
Aug 04, 2005 4.667 4.669 4.612 4.619 635,842 -0.05(-1.12%)
Aug 03, 2005 4.647 4.692 4.647 4.672 1,213,838 +0.00(+0.07%)
Aug 02, 2005 4.609 4.691 4.599 4.668 1,352,576 +0.07(+1.55%)
Aug 01, 2005 4.593 4.603 4.560 4.597 918,021 -0.01(-0.18%)
Jul 29, 2005 4.625 4.667 4.601 4.606 1,192,205 -0.03(-0.64%)
Jul 28, 2005 4.635 4.649 4.612 4.635 850,768 -0.01(-0.11%)
Jul 27, 2005 4.566 4.647 4.540 4.641 1,636,636 +0.09(+1.91%)
Jul 26, 2005 4.588 4.591 4.535 4.553 1,054,878 -0.03(-0.58%)
Jul 25, 2005 4.598 4.603 4.557 4.580 1,304,135 -0.00(-0.05%)
Jul 22, 2005 4.589 4.593 4.572 4.582 1,248,640 -0.01(-0.14%)
Jul 21, 2005 4.613 4.629 4.578 4.589 2,787,925 -0.03(-0.71%)
Jul 20, 2005 4.661 4.661 4.619 4.622 2,739,014 -0.05(-1.09%)
Jul 19, 2005 4.667 4.683 4.657 4.673 5,064,167 -0.11(-2.33%)
Jul 18, 2005 4.792 4.821 4.761 4.784 972,575 -0.01(-0.16%)
Jul 15, 2005 4.697 4.801 4.694 4.792 1,212,898 +0.07(+1.55%)
Jul 14, 2005 4.752 4.764 4.712 4.718 573,293 -0.03(-0.65%)
Jul 13, 2005 4.734 4.783 4.731 4.749 560,595 -0.01(-0.11%)
Jul 12, 2005 4.782 4.785 4.713 4.754 883,219 -0.05(-1.11%)
Jul 11, 2005 4.784 4.838 4.784 4.808 599,159 +0.04(+0.76%)
Jul 08, 2005 4.763 4.784 4.747 4.771 694,159 -0.00(-0.02%)
Jul 07, 2005 4.754 4.812 4.729 4.773 954,234 +0.01(+0.13%)
Jul 06, 2005 4.836 4.836 4.746 4.766 1,285,324 -0.07(-1.45%)
Jul 05, 2005 4.778 4.859 4.778 4.836 585,050 +0.04(+0.73%)
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.