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

CNA Financial Corp (NY: CNA )

45.55 -0.38 (-0.84%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 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, 2008 7.141 7.167 6.898 7.146 646,135 +0.00(+0.06%)
Dec 30, 2008 6.615 7.159 6.563 7.141 909,688 +0.54(+8.23%)
Dec 29, 2008 6.785 6.785 6.459 6.598 805,797 -0.18(-2.63%)
Dec 26, 2008 6.628 6.785 6.524 6.776 450,672 +0.22(+3.38%)
Dec 24, 2008 6.585 6.585 6.385 6.555 487,816 +0.01(+0.13%)
Dec 23, 2008 6.620 7.002 6.476 6.546 2,186,990 -0.07(-0.99%)
Dec 22, 2008 6.702 6.789 6.463 6.611 2,379,251 -0.07(-0.98%)
Dec 19, 2008 6.611 6.763 6.446 6.676 1,879,876 +0.16(+2.40%)
Dec 18, 2008 6.594 6.772 6.420 6.520 871,999 +0.05(+0.74%)
Dec 17, 2008 6.537 6.668 6.389 6.472 1,099,949 -0.10(-1.52%)
Dec 16, 2008 6.037 6.581 6.003 6.572 1,321,734 +0.62(+10.36%)
Dec 15, 2008 6.255 6.285 5.898 5.955 901,652 -0.23(-3.66%)
Dec 12, 2008 5.950 6.303 5.864 6.181 0 +0.03(+0.42%)
Dec 11, 2008 6.346 6.546 6.120 6.155 675,006 -0.27(-4.13%)
Dec 10, 2008 6.498 6.546 6.142 6.420 708,188 -0.00(-0.07%)
Dec 09, 2008 6.433 6.607 6.259 6.424 853,276 -0.09(-1.34%)
Dec 08, 2008 6.381 6.585 6.237 6.511 1,038,692 +0.18(+2.88%)
Dec 05, 2008 5.811 6.459 5.737 6.329 1,946,942 +0.47(+8.01%)
Dec 04, 2008 6.116 6.255 5.742 5.859 1,176,162 -0.33(-5.34%)
Dec 03, 2008 5.868 6.203 5.520 6.189 1,445,766 +0.43(+7.39%)
Dec 02, 2008 5.212 5.794 5.107 5.764 1,539,157 +0.67(+13.14%)
Dec 01, 2008 5.837 5.837 5.051 5.094 1,741,218 -0.89(-14.83%)
Nov 28, 2008 5.559 5.994 5.516 5.981 970,109 +0.34(+6.01%)
Nov 26, 2008 5.055 5.677 4.968 5.642 935,327 +0.60(+11.80%)
Nov 25, 2008 4.881 5.142 4.777 5.046 2,252,408 +0.12(+2.38%)
Nov 24, 2008 3.895 4.964 3.695 4.929 2,355,025 +0.52(+11.72%)
Nov 21, 2008 4.047 4.425 3.816 4.412 1,394,677 +0.34(+8.44%)
Nov 20, 2008 4.594 4.594 4.042 4.068 3,305,000 -0.53(-11.53%)
Nov 19, 2008 5.198 5.216 4.599 4.599 1,594,831 -0.58(-11.17%)
Nov 18, 2008 5.338 5.459 5.007 5.177 1,901,235 -0.16(-3.01%)
Nov 17, 2008 5.433 5.637 5.290 5.338 1,154,268 -0.21(-3.84%)
Nov 14, 2008 5.564 5.837 5.468 5.551 0 -0.06(-1.01%)
Nov 13, 2008 5.742 5.742 5.325 5.607 2,436,227 -0.07(-1.15%)
Nov 12, 2008 6.003 6.137 5.651 5.672 966,660 -0.47(-7.71%)
Nov 11, 2008 5.977 6.368 5.829 6.146 1,188,086 +0.08(+1.36%)
Nov 10, 2008 6.524 6.573 6.024 6.063 815,993 -0.28(-4.45%)
Nov 07, 2008 6.094 6.494 6.055 6.346 1,697,660 +0.27(+4.51%)
Nov 06, 2008 6.650 6.781 6.072 6.072 1,478,564 -0.56(-8.45%)
Nov 05, 2008 6.876 7.128 6.615 6.633 1,402,067 -0.37(-5.22%)
Nov 04, 2008 6.933 7.311 6.924 6.998 1,479,275 +0.13(+1.90%)
Nov 03, 2008 6.728 7.172 6.650 6.868 1,689,384 +0.10(+1.54%)
Oct 31, 2008 6.646 7.007 6.529 6.763 1,800,675 +0.08(+1.17%)
Oct 30, 2008 6.715 6.802 6.324 6.685 1,633,733 +0.26(+4.06%)
Oct 29, 2008 5.994 6.772 5.816 6.424 2,096,691 +0.51(+8.60%)
Oct 28, 2008 5.646 6.024 5.046 5.916 3,020,395 +0.74(+14.37%)
Oct 27, 2008 7.002 7.172 5.172 5.172 2,919,789 -2.50(-32.62%)
Oct 24, 2008 7.302 8.128 7.154 7.676 1,068,053 -0.17(-2.21%)
Oct 23, 2008 7.876 7.967 7.272 7.850 1,227,855 +0.06(+0.78%)
Oct 22, 2008 8.424 8.424 7.711 7.789 1,075,765 -0.83(-9.59%)
Oct 21, 2008 8.558 8.989 8.476 8.615 932,511 -0.20(-2.27%)
Oct 20, 2008 8.337 8.915 8.172 8.815 540,858 +0.52(+6.23%)
Oct 17, 2008 7.806 8.832 7.806 8.298 0 +0.30(+3.69%)
Oct 16, 2008 8.137 8.202 7.389 8.002 1,446,707 +0.00(+0.05%)
Oct 15, 2008 8.437 8.532 7.850 7.998 1,594,468 -0.63(-7.30%)
Oct 14, 2008 8.145 8.684 7.337 8.628 1,724,589 +0.98(+12.78%)
Oct 13, 2008 6.359 7.772 6.116 7.650 1,586,726 +1.64(+27.26%)
Oct 10, 2008 6.176 6.224 5.429 6.011 2,144,968 -0.32(-5.08%)
Oct 09, 2008 7.054 7.346 6.303 6.333 1,902,153 -0.59(-8.54%)
Oct 08, 2008 8.354 8.502 6.772 6.924 1,142,717 -1.85(-21.10%)
Oct 07, 2008 10.34 10.45 8.710 8.776 682,379 -1.53(-14.85%)
Oct 06, 2008 9.997 11.04 9.901 10.31 679,048 -0.12(-1.17%)
Oct 03, 2008 11.61 11.61 10.43 10.43 0 -1.09(-9.47%)
Oct 02, 2008 11.21 11.52 10.86 11.52 622,500 +0.24(+2.12%)
Oct 01, 2008 11.28 11.43 11.08 11.28 682,002 -0.13(-1.11%)
Sep 30, 2008 11.12 11.41 10.70 11.41 899,597 +0.37(+3.31%)
Sep 29, 2008 11.91 11.92 10.99 11.04 507,399 -0.73(-6.17%)
Sep 26, 2008 10.92 12.38 10.92 11.77 0 +0.23(+1.96%)
Sep 25, 2008 11.83 12.84 11.32 11.54 965,648 -0.20(-1.70%)
Sep 24, 2008 11.95 12.40 11.68 11.74 699,816 -0.26(-2.14%)
Sep 23, 2008 12.48 12.65 11.95 12.00 647,614 -0.40(-3.23%)
Sep 22, 2008 12.49 12.67 12.01 12.40 1,015,250 -0.09(-0.73%)
Sep 19, 2008 12.85 13.30 11.66 12.49 0 +0.70(+5.90%)
Sep 18, 2008 11.58 11.92 10.47 11.79 3,025,537 +0.44(+3.91%)
Sep 17, 2008 11.16 11.51 11.11 11.35 3,216,305 -0.14(-1.21%)
Sep 16, 2008 11.53 11.59 10.71 11.49 3,374,177 +0.35(+3.12%)
Sep 15, 2008 11.28 11.56 11.05 11.14 2,558,471 -0.46(-3.94%)
Sep 12, 2008 11.58 11.77 11.43 11.60 1,214,590 -0.16(-1.37%)
Sep 11, 2008 11.91 11.91 11.51 11.76 1,614,732 -0.31(-2.56%)
Sep 10, 2008 12.23 12.31 11.91 12.07 1,263,504 -0.15(-1.21%)
Sep 09, 2008 12.71 12.83 12.21 12.21 1,552,970 -0.38(-3.04%)
Sep 08, 2008 12.57 12.99 12.36 12.60 989,273 +0.48(+3.95%)
Sep 05, 2008 12.06 12.18 11.90 12.12 0 -0.08(-0.68%)
Sep 04, 2008 12.35 12.43 12.14 12.20 797,882 -0.22(-1.75%)
Sep 03, 2008 12.09 12.48 12.02 12.42 1,452,992 +0.25(+2.04%)
Sep 02, 2008 12.34 12.67 12.04 12.17 1,244,050 -0.02(-0.14%)
Aug 29, 2008 12.01 12.28 12.01 12.19 0 +0.05(+0.43%)
Aug 28, 2008 11.77 12.14 11.73 12.14 712,194 +0.45(+3.87%)
Aug 27, 2008 11.47 11.73 11.39 11.68 577,855 +0.27(+2.36%)
Aug 26, 2008 11.30 11.44 11.13 11.41 794,657 +0.17(+1.51%)
Aug 25, 2008 11.26 11.38 11.15 11.24 829,351 -0.09(-0.77%)
Aug 22, 2008 11.15 11.36 11.07 11.33 0 +0.29(+2.64%)
Aug 21, 2008 10.89 11.12 10.84 11.04 444,665 -0.01(-0.12%)
Aug 20, 2008 11.14 11.14 10.81 11.05 1,029,360 -0.12(-1.05%)
Aug 19, 2008 11.37 11.37 10.93 11.17 892,189 -0.29(-2.50%)
Aug 18, 2008 11.57 11.59 11.34 11.46 702,577 -0.15(-1.31%)
Aug 15, 2008 11.66 11.78 11.48 11.61 0 -0.08(-0.67%)
Aug 14, 2008 11.34 11.71 11.34 11.69 523,357 +0.24(+2.13%)
Aug 13, 2008 11.66 11.66 11.33 11.44 696,052 -0.32(-2.70%)
Aug 12, 2008 11.96 11.96 11.64 11.76 968,427 -0.27(-2.24%)
Aug 11, 2008 11.87 12.31 11.61 12.03 1,379,138 +0.16(+1.32%)
Aug 08, 2008 11.44 11.91 11.34 11.87 798,554 +0.39(+3.41%)
Aug 07, 2008 11.81 11.90 11.43 11.48 1,215,558 -0.48(-4.00%)
Aug 06, 2008 12.12 12.18 11.87 11.96 1,166,922 -0.13(-1.08%)
Aug 05, 2008 11.77 12.12 11.68 12.09 781,612 +0.36(+3.04%)
Aug 04, 2008 11.62 11.84 11.57 11.74 600,869 -0.04(-0.37%)
Aug 01, 2008 11.55 11.87 11.51 11.78 785,627 +0.18(+1.54%)
Jul 31, 2008 11.47 11.93 11.43 11.60 1,249,889 -0.08(-0.67%)
Jul 30, 2008 11.69 11.93 11.49 11.68 1,211,192 +0.18(+1.59%)
Jul 29, 2008 11.50 11.54 10.64 11.50 1,707,971 +0.91(+8.58%)
Jul 28, 2008 10.56 11.37 10.20 10.59 1,424,906 -0.27(-2.44%)
Jul 25, 2008 11.11 11.11 10.72 10.85 1,609,314 -0.25(-2.23%)
Jul 24, 2008 11.59 11.67 11.07 11.10 986,825 -0.58(-4.98%)
Jul 23, 2008 11.26 11.75 11.13 11.68 1,390,773 +0.43(+3.82%)
Jul 22, 2008 10.48 11.26 10.41 11.25 1,133,956 +0.63(+5.93%)
Jul 21, 2008 10.91 10.93 10.60 10.62 874,598 -0.18(-1.65%)
Jul 18, 2008 10.65 10.86 10.40 10.80 1,611,787 +0.22(+2.10%)
Jul 17, 2008 10.27 10.69 10.08 10.58 2,041,877 +0.37(+3.66%)
Jul 16, 2008 9.784 10.21 9.510 10.21 1,364,780 +0.42(+4.31%)
Jul 15, 2008 9.828 10.12 9.541 9.784 1,896,339 -0.19(-1.92%)
Jul 14, 2008 10.48 10.56 9.945 9.975 1,904,937 -0.36(-3.45%)
Jul 11, 2008 10.53 10.53 9.967 10.33 1,935,941 -0.30(-2.86%)
Jul 10, 2008 10.78 10.91 10.53 10.64 893,521 -0.17(-1.57%)
Jul 09, 2008 11.17 11.28 10.81 10.81 957,225 -0.37(-3.31%)
Jul 08, 2008 10.68 11.20 10.65 11.18 1,006,119 +0.51(+4.81%)
Jul 07, 2008 10.89 11.04 10.58 10.66 876,881 -0.19(-1.72%)
Jul 04, 2008 11.03 11.13 10.82 10.85 594,825 +0.00(+0.00%)
Jul 03, 2008 11.03 11.13 10.82 10.85 594,825 -0.13(-1.23%)
Jul 02, 2008 11.11 11.25 10.96 10.98 932,856 -0.15(-1.37%)
Jul 01, 2008 10.77 11.21 10.77 11.14 1,635,746 +0.20(+1.87%)
Jun 30, 2008 11.11 11.18 10.90 10.93 1,017,891 -0.19(-1.68%)
Jun 27, 2008 11.37 11.49 11.04 11.12 1,972,496 -0.21(-1.84%)
Jun 26, 2008 11.57 11.85 11.30 11.33 1,005,537 -0.45(-3.84%)
Jun 25, 2008 11.76 12.01 11.68 11.78 947,244 +0.10(+0.86%)
Jun 24, 2008 11.68 11.85 11.57 11.68 924,079 -0.02(-0.15%)
Jun 23, 2008 12.11 12.20 11.68 11.70 840,024 -0.33(-2.75%)
Jun 20, 2008 12.34 12.34 12.00 12.03 1,139,461 -0.40(-3.18%)
Jun 19, 2008 12.40 12.48 12.03 12.42 1,709,547 -0.05(-0.42%)
Jun 18, 2008 12.61 12.71 12.37 12.47 859,198 -0.20(-1.58%)
Jun 17, 2008 12.98 13.04 12.64 12.67 1,217,291 -0.29(-2.25%)
Jun 16, 2008 12.72 13.14 12.68 12.97 1,305,413 +0.10(+0.81%)
Jun 13, 2008 12.95 13.18 12.62 12.86 2,153,950 -0.03(-0.20%)
Jun 12, 2008 12.80 13.14 12.75 12.89 1,304,972 +0.20(+1.61%)
Jun 11, 2008 13.08 13.11 12.68 12.68 1,760,425 -0.44(-3.38%)
Jun 10, 2008 13.13 13.23 12.86 13.13 3,133,805 -0.21(-1.60%)
Jun 09, 2008 13.43 13.54 13.11 13.34 2,550,163 -0.04(-0.32%)
Jun 06, 2008 13.57 13.77 13.38 13.38 1,827,901 -0.33(-2.38%)
Jun 05, 2008 13.54 13.80 13.49 13.71 1,709,598 +0.15(+1.09%)
Jun 04, 2008 13.29 13.97 13.23 13.56 3,218,815 +0.16(+1.17%)
Jun 03, 2008 13.20 13.48 13.07 13.40 2,366,585 +0.21(+1.58%)
Jun 02, 2008 13.08 13.70 13.07 13.20 1,841,157 -0.01(-0.10%)
May 30, 2008 13.33 13.54 12.95 13.21 1,367,000 +0.00(+0.03%)
May 29, 2008 12.44 13.37 12.44 13.20 2,069,488 +0.71(+5.67%)
May 28, 2008 12.71 12.76 12.27 12.50 1,868,973 -0.20(-1.58%)
May 27, 2008 12.61 12.93 12.55 12.70 1,115,095 +0.09(+0.72%)
May 26, 2008 12.82 12.82 12.58 12.61 0 +0.00(+0.00%)
May 23, 2008 12.82 12.82 12.58 12.61 1,202,026 -0.31(-2.42%)
May 22, 2008 12.82 13.01 12.69 12.92 1,178,283 +0.10(+0.81%)
May 21, 2008 13.07 13.17 12.74 12.81 1,369,365 -0.31(-2.35%)
May 20, 2008 13.27 13.29 13.06 13.12 1,262,411 -0.29(-2.17%)
May 19, 2008 13.34 13.54 13.17 13.41 1,433,959 +0.07(+0.52%)
May 16, 2008 13.54 13.54 13.24 13.34 1,786,919 -0.11(-0.81%)
May 15, 2008 13.46 13.52 13.21 13.45 1,610,163 -0.06(-0.42%)
May 14, 2008 13.20 13.77 13.20 13.51 1,996,129 +0.30(+2.24%)
May 13, 2008 12.77 13.26 12.56 13.21 2,980,175 +0.55(+4.36%)
May 12, 2008 12.41 12.73 12.29 12.66 2,314,641 +0.34(+2.75%)
May 09, 2008 11.57 12.90 11.57 12.32 3,245,098 +0.54(+4.57%)
May 08, 2008 11.96 11.98 11.61 11.78 1,358,603 -0.11(-0.91%)
May 07, 2008 12.10 12.47 11.80 11.89 1,592,381 -0.35(-2.87%)
May 06, 2008 12.04 12.25 11.79 12.24 1,469,718 +0.18(+1.48%)
May 05, 2008 12.24 12.24 11.87 12.07 1,212,491 -0.21(-1.70%)
May 02, 2008 12.06 12.49 12.00 12.27 1,504,412 +0.17(+1.36%)
May 01, 2008 11.57 12.16 11.47 12.11 1,904,980 +0.46(+3.92%)
Apr 30, 2008 11.58 11.91 11.34 11.65 1,495,173 +0.13(+1.09%)
Apr 29, 2008 10.99 11.56 10.99 11.53 1,801,206 +0.47(+4.20%)
Apr 28, 2008 12.02 12.05 10.58 11.06 3,082,907 -1.10(-9.07%)
Apr 25, 2008 12.14 12.28 11.86 12.17 875,555 -0.01(-0.07%)
Apr 24, 2008 11.65 12.25 11.51 12.17 1,417,412 +0.73(+6.38%)
Apr 23, 2008 11.58 11.60 11.26 11.44 1,055,898 +0.11(+1.00%)
Apr 22, 2008 11.48 11.54 11.24 11.33 1,223,507 -0.23(-2.03%)
Apr 21, 2008 11.65 11.68 11.42 11.57 1,053,437 -0.11(-0.93%)
Apr 18, 2008 11.79 12.08 11.56 11.67 1,001,030 -0.01(-0.07%)
Apr 17, 2008 11.47 11.74 11.39 11.68 1,083,628 +0.19(+1.63%)
Apr 16, 2008 11.33 11.67 11.29 11.50 1,112,260 +0.29(+2.60%)
Apr 15, 2008 11.02 11.22 10.98 11.21 1,068,182 +0.21(+1.90%)
Apr 14, 2008 11.21 11.21 10.83 11.00 2,100,276 -0.16(-1.44%)
Apr 11, 2008 11.27 11.48 11.13 11.16 1,059,230 -0.38(-3.28%)
Apr 10, 2008 11.65 11.69 11.46 11.54 847,568 +0.02(+0.19%)
Apr 09, 2008 11.50 11.65 11.40 11.51 1,214,479 +0.01(+0.08%)
Apr 08, 2008 11.79 11.79 11.40 11.51 1,400,650 -0.37(-3.15%)
Apr 07, 2008 11.83 11.99 11.66 11.88 1,187,771 +0.16(+1.33%)
Apr 04, 2008 11.99 11.99 11.72 11.72 1,446,951 -0.20(-1.71%)
Apr 03, 2008 11.93 12.00 11.77 11.93 1,166,763 -0.14(-1.15%)
Apr 02, 2008 11.96 12.35 11.89 12.07 2,252,120 +0.06(+0.51%)
Apr 01, 2008 11.39 12.02 11.33 12.01 1,310,523 +0.80(+7.10%)
Mar 31, 2008 11.08 11.37 10.97 11.21 1,244,894 +0.08(+0.74%)
Mar 28, 2008 11.30 11.41 11.09 11.13 805,695 -0.05(-0.47%)
Mar 27, 2008 11.41 11.45 11.08 11.18 1,992,574 -0.15(-1.34%)
Mar 26, 2008 11.62 11.62 11.26 11.33 1,040,134 -0.30(-2.61%)
Mar 25, 2008 11.48 11.74 11.28 11.64 1,457,937 +0.13(+1.09%)
Mar 24, 2008 11.33 11.74 11.33 11.51 1,805,338 +0.07(+0.57%)
Mar 21, 2008 10.85 11.50 10.82 11.44 3,663,593 +0.00(+0.00%)
Mar 20, 2008 10.85 11.50 10.82 11.44 3,663,593 +0.58(+5.32%)
Mar 19, 2008 10.91 11.40 10.86 10.87 3,355,946 -0.02(-0.20%)
Mar 18, 2008 10.58 11.02 10.43 10.89 2,575,144 +0.50(+4.77%)
Mar 17, 2008 10.43 10.51 10.00 10.39 3,263,512 -0.36(-3.36%)
Mar 14, 2008 11.26 11.27 10.46 10.75 4,441,220 -0.43(-3.85%)
Mar 13, 2008 11.04 11.25 10.88 11.18 2,968,985 -0.06(-0.54%)
Mar 12, 2008 11.28 11.55 11.09 11.24 3,894,350 +0.01(+0.08%)
Mar 11, 2008 11.30 11.31 10.89 11.24 1,950,508 +0.11(+0.98%)
Mar 10, 2008 11.30 11.37 11.03 11.13 1,999,745 -0.17(-1.46%)
Mar 07, 2008 11.08 11.51 11.04 11.29 1,788,313 +0.10(+0.93%)
Mar 06, 2008 11.25 11.31 11.07 11.19 2,168,329 -0.13(-1.15%)
Mar 05, 2008 11.48 11.57 11.18 11.32 2,400,753 -0.17(-1.48%)
Mar 04, 2008 11.20 11.51 11.10 11.49 2,305,424 +0.11(+0.95%)
Mar 03, 2008 11.69 11.69 11.04 11.38 2,089,195 -0.20(-1.76%)
Feb 29, 2008 11.84 11.86 11.53 11.58 2,176,085 -0.28(-2.34%)
Feb 28, 2008 12.35 12.36 11.82 11.86 1,794,988 -0.62(-4.95%)
Feb 27, 2008 12.39 12.65 12.28 12.48 1,708,940 +0.07(+0.56%)
Feb 26, 2008 12.06 12.45 12.06 12.41 1,830,358 +0.26(+2.15%)
Feb 25, 2008 12.00 12.24 11.77 12.15 2,152,160 +0.21(+1.75%)
Feb 22, 2008 12.00 12.00 11.61 11.94 1,722,169 +0.03(+0.29%)
Feb 21, 2008 11.93 12.10 11.83 11.91 2,074,492 -0.01(-0.11%)
Feb 20, 2008 12.02 12.02 11.77 11.92 2,096,604 -0.16(-1.30%)
Feb 19, 2008 12.26 12.26 11.94 12.07 1,732,867 +0.03(+0.22%)
Feb 18, 2008 12.08 12.14 11.91 12.05 0 +0.00(+0.00%)
Feb 15, 2008 12.08 12.14 11.91 12.05 2,269,614 -0.09(-0.72%)
Feb 14, 2008 12.18 12.34 12.06 12.14 1,958,124 -0.04(-0.36%)
Feb 13, 2008 12.28 12.44 11.99 12.18 2,391,350 -0.10(-0.85%)
Feb 12, 2008 11.49 12.80 11.49 12.28 4,788,355 +0.95(+8.40%)
Feb 11, 2008 13.37 13.37 10.94 11.33 6,222,082 -2.68(-19.11%)
Feb 08, 2008 13.91 14.20 13.87 14.01 1,047,496 +0.05(+0.37%)
Feb 07, 2008 13.95 14.26 13.77 13.96 1,101,332 +0.02(+0.16%)
Feb 06, 2008 14.23 14.37 13.91 13.94 927,732 -0.35(-2.44%)
Feb 05, 2008 14.44 14.53 14.20 14.28 1,425,078 -0.34(-2.35%)
Feb 04, 2008 14.89 14.89 14.54 14.63 1,049,797 -0.25(-1.69%)
Feb 01, 2008 14.71 14.99 14.65 14.88 1,449,654 +0.10(+0.71%)
Jan 31, 2008 13.63 14.99 13.63 14.77 2,264,150 +0.98(+7.09%)
Jan 30, 2008 14.10 14.42 13.80 13.80 1,041,169 -0.26(-1.86%)
Jan 29, 2008 13.66 14.41 13.66 14.06 2,227,972 +0.57(+4.26%)
Jan 28, 2008 12.99 13.48 12.91 13.48 1,438,231 +0.54(+4.16%)
Jan 25, 2008 13.69 13.69 12.87 12.94 1,216,704 -0.54(-4.00%)
Jan 24, 2008 13.32 13.64 12.85 13.48 1,324,267 +0.16(+1.21%)
Jan 23, 2008 12.54 13.44 12.21 13.32 1,756,794 +0.29(+2.20%)
Jan 22, 2008 12.52 13.21 12.14 13.04 2,227,972 +0.31(+2.42%)
Jan 21, 2008 13.10 13.19 12.57 12.73 0 +0.00(+0.00%)
Jan 18, 2008 13.10 13.19 12.57 12.73 1,434,240 -0.37(-2.85%)
Jan 17, 2008 13.88 13.88 13.06 13.10 1,730,796 -0.81(-5.84%)
Jan 16, 2008 13.75 14.13 13.75 13.91 1,074,644 +0.14(+1.04%)
Jan 15, 2008 14.28 14.29 13.67 13.77 1,776,580 -0.56(-3.88%)
Jan 14, 2008 14.07 14.39 14.02 14.33 995,961 +0.30(+2.17%)
Jan 11, 2008 14.10 14.40 13.90 14.02 1,067,487 -0.25(-1.74%)
Jan 10, 2008 13.69 14.54 13.68 14.27 2,089,241 +0.80(+5.90%)
Jan 09, 2008 13.41 13.65 13.06 13.47 2,194,842 +0.07(+0.55%)
Jan 08, 2008 14.19 14.19 13.35 13.40 1,438,381 -0.77(-5.46%)
Jan 07, 2008 13.94 14.37 13.87 14.17 1,039,444 +0.32(+2.32%)
Jan 04, 2008 14.33 14.33 13.78 13.85 1,524,656 -0.55(-3.80%)
Jan 03, 2008 14.83 14.87 14.36 14.40 1,140,904 -0.43(-2.87%)
Jan 02, 2008 14.78 15.23 14.59 14.83 1,990,312 +0.17(+1.16%)
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.