Skip to main content

CNA Financial Corp (NY: CNA )

47.91 -0.57 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.53 18.55 18.31 18.41 186,345 -0.05(-0.27%)
May 27, 2016 18.36 18.46 18.46 18.46 179,033 +0.12(+0.67%)
May 26, 2016 18.49 18.49 18.16 18.34 114,178 -0.11(-0.58%)
May 25, 2016 18.61 18.78 18.44 18.44 184,469 -0.08(-0.45%)
May 24, 2016 18.44 18.63 18.38 18.53 211,202 +0.25(+1.35%)
May 23, 2016 18.31 18.36 18.15 18.28 195,910 -0.02(-0.12%)
May 20, 2016 18.06 18.38 18.06 18.30 202,117 +0.25(+1.37%)
May 19, 2016 18.05 18.34 17.93 18.06 156,211 -0.09(-0.49%)
May 18, 2016 17.81 18.18 17.66 18.15 190,175 +0.29(+1.63%)
May 17, 2016 18.01 18.07 17.73 17.85 219,658 -0.18(-1.02%)
May 16, 2016 17.99 18.22 17.96 18.04 128,550 +0.06(+0.34%)
May 13, 2016 18.07 18.17 17.90 17.98 141,261 -0.20(-1.08%)
May 12, 2016 18.05 18.23 17.96 18.17 203,375 +0.24(+1.34%)
May 11, 2016 18.07 18.21 17.91 17.93 360,042 -0.21(-1.16%)
May 10, 2016 18.07 18.18 18.06 18.14 137,907 +0.14(+0.80%)
May 09, 2016 18.02 18.04 17.83 18.00 255,303 -0.02(-0.12%)
May 06, 2016 17.88 18.06 17.83 18.02 201,202 +0.03(+0.15%)
May 05, 2016 18.14 18.19 17.83 17.99 172,194 -0.06(-0.31%)
May 04, 2016 17.91 18.10 17.82 18.05 352,474 -0.06(-0.31%)
May 03, 2016 18.07 18.23 17.93 18.11 265,339 -0.15(-0.82%)
May 02, 2016 17.57 18.49 17.57 18.26 341,462 +0.69(+3.92%)
Apr 29, 2016 17.68 17.70 17.44 17.57 302,685 -0.14(-0.79%)
Apr 28, 2016 17.61 17.83 17.54 17.70 277,124 -0.06(-0.31%)
Apr 27, 2016 17.83 17.90 17.50 17.76 188,762 -0.03(-0.16%)
Apr 26, 2016 17.71 17.84 17.58 17.79 187,503 +0.11(+0.60%)
Apr 25, 2016 17.61 17.70 17.48 17.68 241,874 +0.01(+0.03%)
Apr 22, 2016 17.49 17.78 17.49 17.68 290,213 +0.22(+1.24%)
Apr 21, 2016 17.81 17.86 17.45 17.46 196,104 -0.42(-2.33%)
Apr 20, 2016 17.96 17.97 17.75 17.88 302,911 -0.08(-0.43%)
Apr 19, 2016 17.96 18.13 17.94 17.96 241,271 +0.11(+0.62%)
Apr 18, 2016 17.68 17.85 17.62 17.84 260,482 +0.00(+0.00%)
Apr 15, 2016 17.72 17.89 17.66 17.84 290,389 +0.17(+0.98%)
Apr 14, 2016 17.78 17.87 17.61 17.67 399,559 -0.11(-0.62%)
Apr 13, 2016 17.57 17.78 17.49 17.78 311,714 +0.33(+1.88%)
Apr 12, 2016 17.49 17.60 17.40 17.45 510,547 +0.00(+0.00%)
Apr 11, 2016 17.44 17.61 17.38 17.45 481,036 +0.07(+0.38%)
Apr 08, 2016 17.42 17.64 17.34 17.39 214,451 +0.11(+0.64%)
Apr 07, 2016 17.39 17.43 17.26 17.28 544,063 -0.22(-1.27%)
Apr 06, 2016 17.59 17.63 17.39 17.50 228,202 -0.11(-0.60%)
Apr 05, 2016 17.76 17.78 17.54 17.61 195,724 -0.24(-1.34%)
Apr 04, 2016 18.12 18.12 17.81 17.84 305,371 -0.24(-1.35%)
Apr 01, 2016 17.75 18.09 17.61 18.09 414,495 +0.20(+1.12%)
Mar 31, 2016 17.89 18.02 17.79 17.89 279,684 -0.06(-0.34%)
Mar 30, 2016 17.93 18.13 17.82 17.95 446,507 +0.11(+0.62%)
Mar 29, 2016 17.71 17.88 17.67 17.84 228,157 +0.06(+0.34%)
Mar 28, 2016 17.42 17.79 17.42 17.78 279,804 +0.42(+2.40%)
Mar 24, 2016 17.53 17.36 17.36 17.36 543,994 -0.26(-1.48%)
Mar 23, 2016 17.72 17.87 17.56 17.62 172,396 -0.12(-0.69%)
Mar 22, 2016 17.69 17.87 17.63 17.74 169,930 -0.01(-0.06%)
Mar 21, 2016 17.78 17.92 17.69 17.76 204,577 -0.03(-0.19%)
Mar 18, 2016 17.84 17.97 17.69 17.79 407,845 -0.02(-0.09%)
Mar 17, 2016 17.28 17.85 17.28 17.81 245,108 +0.58(+3.39%)
Mar 16, 2016 17.45 17.59 17.21 17.22 566,247 -0.29(-1.65%)
Mar 15, 2016 17.21 17.58 17.12 17.51 342,815 +0.18(+1.03%)
Mar 14, 2016 17.37 17.43 17.23 17.33 293,839 -0.02(-0.10%)
Mar 11, 2016 16.97 17.38 16.97 17.35 260,405 +0.42(+2.50%)
Mar 10, 2016 16.78 17.00 16.73 16.93 451,396 +0.14(+0.86%)
Mar 09, 2016 17.02 17.02 16.65 16.78 661,671 -0.09(-0.53%)
Mar 08, 2016 16.88 16.96 16.75 16.87 349,845 -0.10(-0.59%)
Mar 07, 2016 16.78 17.01 16.74 16.97 333,657 +0.06(+0.36%)
Mar 04, 2016 16.79 16.90 16.74 16.91 397,882 +0.12(+0.73%)
Mar 03, 2016 16.46 16.85 16.35 16.79 451,323 +0.28(+1.68%)
Mar 02, 2016 16.42 16.59 16.33 16.51 344,037 +0.07(+0.41%)
Mar 01, 2016 16.27 16.52 16.22 16.44 331,466 +0.34(+2.11%)
Feb 29, 2016 16.08 16.18 15.95 16.10 438,309 -0.03(-0.17%)
Feb 26, 2016 16.53 16.55 16.09 16.13 546,261 -0.32(-1.93%)
Feb 25, 2016 15.88 16.56 15.84 16.45 881,991 +0.58(+3.68%)
Feb 24, 2016 15.74 15.89 15.71 15.87 642,824 -0.02(-0.14%)
Feb 23, 2016 15.80 15.94 15.78 15.89 547,189 +0.07(+0.46%)
Feb 22, 2016 15.81 15.85 15.56 15.81 403,675 +0.13(+0.85%)
Feb 19, 2016 15.70 15.88 15.66 15.68 348,646 -0.13(-0.81%)
Feb 18, 2016 16.23 16.24 15.77 15.81 402,862 -0.40(-2.47%)
Feb 17, 2016 16.25 16.46 16.08 16.21 587,516 +0.08(+0.51%)
Feb 16, 2016 16.26 16.26 15.81 16.13 406,632 +0.08(+0.51%)
Feb 12, 2016 15.15 16.04 16.04 16.04 715,797 +0.82(+5.39%)
Feb 11, 2016 15.34 15.56 14.99 15.22 669,672 -0.29(-1.86%)
Feb 10, 2016 15.74 15.92 15.50 15.51 501,864 -0.02(-0.13%)
Feb 09, 2016 15.67 15.81 15.50 15.53 556,254 -0.22(-1.38%)
Feb 08, 2016 16.27 16.50 15.75 15.75 606,168 -1.01(-6.01%)
Feb 05, 2016 16.82 16.98 16.72 16.76 146,011 -0.12(-0.70%)
Feb 04, 2016 16.91 17.10 16.76 16.88 183,815 +0.04(+0.21%)
Feb 03, 2016 16.82 16.96 16.53 16.84 408,580 +0.12(+0.74%)
Feb 02, 2016 16.92 16.92 16.63 16.72 316,693 -0.41(-2.38%)
Feb 01, 2016 17.04 17.18 16.83 17.12 187,793 -0.03(-0.15%)
Jan 29, 2016 16.85 17.16 16.85 17.15 262,105 +0.36(+2.15%)
Jan 28, 2016 16.82 16.83 16.65 16.79 132,482 +0.17(+0.99%)
Jan 27, 2016 16.61 16.90 16.54 16.62 127,320 -0.06(-0.37%)
Jan 26, 2016 16.47 16.80 16.38 16.68 183,811 +0.25(+1.51%)
Jan 25, 2016 16.66 16.79 16.42 16.44 152,801 -0.25(-1.49%)
Jan 22, 2016 16.68 16.77 16.56 16.68 318,148 +0.13(+0.78%)
Jan 21, 2016 16.95 16.95 16.53 16.56 454,425 -0.18(-1.05%)
Jan 20, 2016 16.85 16.99 16.71 16.73 620,234 -0.39(-2.26%)
Jan 19, 2016 17.25 17.37 17.00 17.12 189,432 +0.08(+0.45%)
Jan 15, 2016 17.01 17.04 17.04 17.04 484,626 -0.24(-1.40%)
Jan 14, 2016 17.20 17.47 17.15 17.28 154,528 +0.13(+0.75%)
Jan 13, 2016 17.48 17.57 17.15 17.15 250,585 -0.22(-1.28%)
Jan 12, 2016 17.46 17.52 17.25 17.38 211,561 +0.04(+0.21%)
Jan 11, 2016 17.31 17.43 17.23 17.34 391,973 +0.12(+0.69%)
Jan 08, 2016 17.56 17.63 17.22 17.22 180,433 -0.29(-1.65%)
Jan 07, 2016 17.56 17.64 17.36 17.51 415,067 -0.09(-0.53%)
Jan 06, 2016 17.66 17.70 17.57 17.60 210,305 -0.25(-1.42%)
Jan 05, 2016 17.77 17.92 17.59 17.86 372,152 +0.09(+0.49%)
Jan 04, 2016 17.84 17.85 17.57 17.77 268,151 -0.37(-2.05%)
Dec 31, 2015 18.37 18.14 18.14 18.14 253,649 -0.23(-1.24%)
Dec 30, 2015 18.43 18.44 18.34 18.37 385,436 -0.08(-0.42%)
Dec 29, 2015 18.49 18.61 18.29 18.44 258,898 +0.05(+0.28%)
Dec 28, 2015 18.22 18.42 18.17 18.39 156,037 +0.17(+0.93%)
Dec 24, 2015 18.14 18.22 18.22 18.22 266,050 +0.07(+0.40%)
Dec 23, 2015 18.24 18.35 18.09 18.15 280,922 +0.05(+0.26%)
Dec 22, 2015 17.98 18.16 17.90 18.10 217,975 +0.18(+1.01%)
Dec 21, 2015 17.83 18.14 17.76 17.92 144,610 +0.17(+0.93%)
Dec 18, 2015 17.82 17.90 17.61 17.76 489,234 -0.14(-0.78%)
Dec 17, 2015 18.28 18.28 17.77 17.90 280,895 -0.26(-1.42%)
Dec 16, 2015 18.19 18.24 17.94 18.16 216,938 +0.06(+0.31%)
Dec 15, 2015 18.10 18.19 17.97 18.10 211,863 +0.17(+0.95%)
Dec 14, 2015 17.93 18.04 17.81 17.93 151,759 -0.02(-0.09%)
Dec 11, 2015 18.08 18.24 17.88 17.94 153,869 -0.32(-1.75%)
Dec 10, 2015 18.52 18.54 18.24 18.26 485,161 -0.21(-1.15%)
Dec 09, 2015 18.82 19.00 18.43 18.48 178,253 -0.38(-2.00%)
Dec 08, 2015 18.76 18.92 18.67 18.85 216,458 -0.04(-0.22%)
Dec 07, 2015 18.88 18.99 18.75 18.89 161,655 +0.01(+0.03%)
Dec 04, 2015 18.69 19.01 18.69 18.89 288,847 +0.22(+1.16%)
Dec 03, 2015 19.05 19.05 18.65 18.67 174,971 -0.27(-1.42%)
Dec 02, 2015 19.07 19.09 18.92 18.94 203,545 -0.08(-0.41%)
Dec 01, 2015 19.04 19.09 18.81 19.02 291,847 +0.06(+0.30%)
Nov 30, 2015 18.93 18.99 18.84 18.96 216,115 +0.03(+0.16%)
Nov 27, 2015 18.82 18.94 18.77 18.93 50,038 +0.09(+0.49%)
Nov 25, 2015 18.95 18.84 18.84 18.84 164,900 -0.12(-0.63%)
Nov 24, 2015 18.83 19.02 18.79 18.96 56,529 -0.04(-0.22%)
Nov 23, 2015 18.99 19.08 18.91 19.00 98,444 -0.04(-0.19%)
Nov 20, 2015 18.97 19.06 18.93 19.03 104,598 +0.12(+0.63%)
Nov 19, 2015 18.97 19.11 18.84 18.91 109,675 -0.14(-0.76%)
Nov 18, 2015 18.68 19.06 18.68 19.06 155,754 +0.41(+2.21%)
Nov 17, 2015 18.63 18.83 18.62 18.65 117,722 +0.05(+0.28%)
Nov 16, 2015 18.33 18.61 18.32 18.59 154,654 +0.22(+1.21%)
Nov 13, 2015 18.38 18.52 18.29 18.37 119,639 -0.04(-0.20%)
Nov 12, 2015 18.70 18.71 18.37 18.41 115,296 -0.35(-1.84%)
Nov 11, 2015 18.94 18.95 18.74 18.75 270,290 -0.16(-0.87%)
Nov 10, 2015 18.66 18.92 18.56 18.92 224,668 +0.20(+1.10%)
Nov 09, 2015 18.87 18.87 18.60 18.71 186,217 -0.17(-0.90%)
Nov 06, 2015 18.86 18.90 18.71 18.88 258,784 +0.05(+0.27%)
Nov 05, 2015 18.84 18.92 18.76 18.83 255,473 -0.02(-0.08%)
Nov 04, 2015 18.91 18.91 18.77 18.85 296,906 +0.01(+0.05%)
Nov 03, 2015 18.93 18.93 18.73 18.84 225,123 -0.02(-0.08%)
Nov 02, 2015 18.99 19.14 18.65 18.85 226,797 +0.11(+0.60%)
Oct 30, 2015 19.02 19.02 18.69 18.74 166,983 -0.25(-1.32%)
Oct 29, 2015 18.77 18.99 18.74 18.99 223,979 +0.05(+0.24%)
Oct 28, 2015 18.53 18.96 18.50 18.94 222,204 +0.43(+2.33%)
Oct 27, 2015 18.47 18.51 18.32 18.51 179,999 -0.09(-0.50%)
Oct 26, 2015 18.53 18.70 18.50 18.61 129,616 +0.04(+0.22%)
Oct 23, 2015 18.54 18.58 18.41 18.56 167,003 +0.23(+1.26%)
Oct 22, 2015 18.16 18.46 18.16 18.33 151,246 +0.31(+1.73%)
Oct 21, 2015 18.22 18.34 18.01 18.02 103,993 -0.15(-0.82%)
Oct 20, 2015 18.08 18.21 17.94 18.17 116,597 +0.21(+1.17%)
Oct 19, 2015 17.87 17.99 17.84 17.96 96,669 +0.01(+0.03%)
Oct 16, 2015 17.77 17.95 17.70 17.95 151,661 +0.20(+1.13%)
Oct 15, 2015 17.59 17.75 17.56 17.75 96,320 +0.21(+1.17%)
Oct 14, 2015 17.72 17.79 17.50 17.55 141,928 -0.21(-1.15%)
Oct 13, 2015 18.07 18.16 17.73 17.75 234,622 -0.40(-2.23%)
Oct 12, 2015 17.84 18.17 17.74 18.16 250,102 +0.35(+1.96%)
Oct 09, 2015 18.03 18.03 17.78 17.81 316,187 -0.22(-1.22%)
Oct 08, 2015 17.87 18.04 17.67 18.03 532,095 +0.13(+0.74%)
Oct 07, 2015 18.00 18.04 17.51 17.90 731,572 +0.02(+0.11%)
Oct 06, 2015 18.05 18.08 17.80 17.88 471,021 -0.22(-1.19%)
Oct 05, 2015 17.71 18.09 17.68 18.09 354,010 +0.48(+2.74%)
Oct 02, 2015 17.52 17.61 17.31 17.61 264,296 -0.12(-0.67%)
Oct 01, 2015 17.90 17.90 17.55 17.73 125,736 -0.17(-0.97%)
Sep 30, 2015 17.69 17.92 17.69 17.90 339,297 +0.33(+1.87%)
Sep 29, 2015 17.58 17.64 17.50 17.57 168,462 -0.01(-0.03%)
Sep 28, 2015 17.82 17.82 17.55 17.58 123,699 -0.32(-1.78%)
Sep 25, 2015 17.94 18.11 17.80 17.90 141,161 +0.09(+0.49%)
Sep 24, 2015 17.79 17.88 17.72 17.81 154,498 -0.12(-0.69%)
Sep 23, 2015 17.94 18.07 17.81 17.93 217,104 +0.07(+0.37%)
Sep 22, 2015 17.92 18.05 17.77 17.87 125,683 -0.29(-1.61%)
Sep 21, 2015 18.09 18.20 18.05 18.16 139,218 +0.22(+1.23%)
Sep 18, 2015 18.07 18.15 17.83 17.94 273,778 -0.36(-1.96%)
Sep 17, 2015 18.44 18.57 18.25 18.30 128,569 -0.16(-0.89%)
Sep 16, 2015 18.37 18.57 18.24 18.46 293,022 +0.07(+0.36%)
Sep 15, 2015 18.32 18.44 18.20 18.40 53,277 +0.15(+0.84%)
Sep 14, 2015 18.30 18.34 18.12 18.24 159,834 -0.09(-0.50%)
Sep 11, 2015 18.14 18.35 18.13 18.33 60,718 +0.08(+0.42%)
Sep 10, 2015 18.20 18.46 18.16 18.26 294,627 +0.06(+0.34%)
Sep 09, 2015 18.53 18.55 18.18 18.20 104,128 -0.22(-1.17%)
Sep 08, 2015 18.20 18.45 18.20 18.41 98,946 +0.40(+2.22%)
Sep 04, 2015 17.95 18.01 18.01 18.01 111,405 -0.16(-0.87%)
Sep 03, 2015 18.02 18.47 18.02 18.17 228,492 +0.18(+1.00%)
Sep 02, 2015 17.93 18.15 17.77 17.99 154,260 +0.18(+1.01%)
Sep 01, 2015 18.08 18.15 17.79 17.81 162,113 -0.63(-3.42%)
Aug 31, 2015 18.25 18.46 18.10 18.44 183,551 +0.02(+0.08%)
Aug 28, 2015 18.37 18.50 18.35 18.43 179,803 -0.03(-0.17%)
Aug 27, 2015 18.32 18.55 18.17 18.46 221,919 +0.35(+1.95%)
Aug 26, 2015 18.20 18.20 17.77 18.10 232,818 +0.19(+1.06%)
Aug 25, 2015 18.40 18.46 17.90 17.91 230,057 -0.22(-1.22%)
Aug 24, 2015 18.16 18.64 18.11 18.13 251,605 -0.87(-4.56%)
Aug 21, 2015 19.27 19.27 18.96 19.00 250,073 -0.39(-2.04%)
Aug 20, 2015 19.46 19.61 19.38 19.39 199,950 -0.29(-1.46%)
Aug 19, 2015 19.81 19.85 19.61 19.68 137,590 -0.20(-1.01%)
Aug 18, 2015 19.94 20.01 19.79 19.88 169,172 -0.12(-0.61%)
Aug 17, 2015 20.02 20.02 19.71 20.00 137,259 -0.11(-0.56%)
Aug 14, 2015 19.83 20.16 19.83 20.12 115,278 +0.20(+1.00%)
Aug 13, 2015 19.89 20.01 19.80 19.92 195,898 -0.05(-0.26%)
Aug 12, 2015 20.10 20.10 19.78 19.97 118,339 -0.20(-1.01%)
Aug 11, 2015 19.98 20.19 19.98 20.17 127,550 -0.02(-0.08%)
Aug 10, 2015 20.00 20.19 19.98 20.19 171,010 +0.34(+1.72%)
Aug 07, 2015 19.73 19.85 19.72 19.85 121,319 +0.07(+0.33%)
Aug 06, 2015 19.87 19.94 19.67 19.78 218,960 -0.11(-0.56%)
Aug 05, 2015 19.94 19.99 19.75 19.89 266,978 +0.04(+0.18%)
Aug 04, 2015 19.89 19.89 19.62 19.86 269,929 -0.07(-0.36%)
Aug 03, 2015 19.66 20.07 19.51 19.93 391,567 -0.25(-1.24%)
Jul 31, 2015 20.26 20.27 20.12 20.18 305,313 -0.03(-0.15%)
Jul 30, 2015 20.16 20.36 20.08 20.21 122,816 -0.02(-0.08%)
Jul 29, 2015 20.11 20.25 20.11 20.22 238,070 +0.12(+0.61%)
Jul 28, 2015 20.25 20.25 20.06 20.10 192,458 -0.07(-0.33%)
Jul 27, 2015 20.34 20.35 20.11 20.17 139,537 -0.24(-1.20%)
Jul 24, 2015 20.39 20.43 20.16 20.41 252,343 +0.11(+0.55%)
Jul 23, 2015 20.40 20.40 20.25 20.30 151,598 -0.07(-0.33%)
Jul 22, 2015 20.23 20.38 20.14 20.37 92,459 +0.06(+0.28%)
Jul 21, 2015 20.25 20.36 20.11 20.31 284,554 +0.03(+0.15%)
Jul 20, 2015 20.36 20.52 20.18 20.28 178,332 -0.07(-0.33%)
Jul 17, 2015 20.40 20.42 20.25 20.35 105,071 -0.08(-0.37%)
Jul 16, 2015 20.49 20.55 20.38 20.42 85,938 +0.06(+0.30%)
Jul 15, 2015 20.38 20.39 20.19 20.36 457,604 -0.10(-0.50%)
Jul 14, 2015 20.57 20.63 20.43 20.46 256,630 -0.13(-0.62%)
Jul 13, 2015 20.63 20.68 20.47 20.59 161,359 +0.13(+0.65%)
Jul 10, 2015 20.37 20.49 20.31 20.46 149,860 +0.35(+1.72%)
Jul 09, 2015 20.10 20.21 20.06 20.11 448,203 +0.11(+0.53%)
Jul 08, 2015 19.99 20.08 19.92 20.00 229,063 -0.12(-0.58%)
Jul 07, 2015 20.15 20.16 19.95 20.12 241,750 +0.02(+0.08%)
Jul 06, 2015 19.95 20.11 19.86 20.11 266,232 +0.07(+0.36%)
Jul 02, 2015 20.06 20.03 20.03 20.03 420,599 -0.03(-0.13%)
Jul 01, 2015 19.89 20.08 19.73 20.06 399,290 +0.60(+3.09%)
Jun 30, 2015 19.58 19.58 19.38 19.46 268,358 +0.09(+0.47%)
Jun 29, 2015 19.64 19.73 19.36 19.37 231,233 -0.51(-2.56%)
Jun 26, 2015 19.80 19.93 19.77 19.88 251,972 +0.13(+0.64%)
Jun 25, 2015 19.84 19.93 19.75 19.75 282,592 -0.09(-0.46%)
Jun 24, 2015 20.02 20.07 19.84 19.84 68,615 -0.25(-1.27%)
Jun 23, 2015 20.06 20.18 20.00 20.10 88,058 +0.09(+0.43%)
Jun 22, 2015 20.18 20.18 19.94 20.01 138,381 +0.01(+0.03%)
Jun 19, 2015 20.17 20.17 19.96 20.00 160,469 -0.12(-0.58%)
Jun 18, 2015 19.97 20.24 19.97 20.12 215,968 +0.19(+0.97%)
Jun 17, 2015 19.96 20.02 19.86 19.93 149,387 +0.00(+0.00%)
Jun 16, 2015 19.64 19.96 19.63 19.93 181,701 +0.17(+0.85%)
Jun 15, 2015 19.78 19.79 19.58 19.76 188,704 -0.08(-0.41%)
Jun 12, 2015 19.87 19.87 19.70 19.84 122,543 -0.06(-0.31%)
Jun 11, 2015 19.79 19.90 19.67 19.90 124,231 +0.15(+0.77%)
Jun 10, 2015 19.41 19.78 19.38 19.75 268,333 +0.44(+2.29%)
Jun 09, 2015 19.40 19.49 19.29 19.31 120,373 -0.11(-0.58%)
Jun 08, 2015 19.52 19.59 19.36 19.42 246,800 -0.14(-0.70%)
Jun 05, 2015 19.60 19.73 19.50 19.56 112,436 -0.05(-0.23%)
Jun 04, 2015 19.84 19.84 19.57 19.60 95,885 -0.29(-1.43%)
Jun 03, 2015 19.81 20.00 19.50 19.89 145,556 +0.15(+0.75%)
Jun 02, 2015 19.56 19.84 19.51 19.74 195,906 +0.13(+0.65%)
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.