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

First American Corp (NY: FAF )

56.01 +0.24 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 13.00 13.21 12.98 13.11 1,197,337 +0.08(+0.60%)
Jul 30, 2012 12.62 13.12 12.56 13.04 874,966 +0.46(+3.64%)
Jul 27, 2012 12.30 12.80 12.21 12.58 1,036,814 +0.38(+3.11%)
Jul 26, 2012 12.17 12.38 11.98 12.20 839,330 +0.27(+2.28%)
Jul 25, 2012 11.84 11.93 11.76 11.93 362,507 +0.14(+1.21%)
Jul 24, 2012 12.08 12.08 11.75 11.78 520,228 -0.30(-2.49%)
Jul 23, 2012 11.89 12.19 11.74 12.08 593,496 +0.05(+0.42%)
Jul 20, 2012 12.01 12.07 11.91 12.03 420,926 -0.06(-0.47%)
Jul 19, 2012 12.41 12.42 12.04 12.09 388,375 -0.32(-2.54%)
Jul 18, 2012 12.20 12.43 12.19 12.41 599,715 +0.22(+1.82%)
Jul 17, 2012 12.22 12.23 12.06 12.18 293,646 +0.00(+0.00%)
Jul 16, 2012 12.31 12.33 12.16 12.18 241,870 -0.13(-1.05%)
Jul 13, 2012 12.18 12.38 12.17 12.31 593,311 +0.16(+1.30%)
Jul 12, 2012 12.12 12.21 12.01 12.16 370,615 -0.04(-0.29%)
Jul 11, 2012 12.24 12.31 12.12 12.19 400,205 -0.05(-0.41%)
Jul 10, 2012 12.38 12.46 12.12 12.24 497,718 -0.14(-1.16%)
Jul 09, 2012 12.27 12.38 12.20 12.38 392,661 +0.11(+0.93%)
Jul 06, 2012 12.18 12.31 12.16 12.27 355,365 -0.06(-0.46%)
Jul 05, 2012 12.29 12.35 12.21 12.33 335,826 -0.01(-0.12%)
Jul 03, 2012 12.26 12.35 12.20 12.34 504,859 +0.10(+0.82%)
Jul 02, 2012 12.18 12.29 12.12 12.24 685,212 +0.10(+0.83%)
Jun 29, 2012 12.26 12.30 12.06 12.14 999,982 +0.09(+0.77%)
Jun 28, 2012 11.89 12.06 11.68 12.05 464,641 +0.07(+0.60%)
Jun 27, 2012 11.62 12.01 11.62 11.98 495,671 +0.35(+3.02%)
Jun 26, 2012 11.81 11.84 11.61 11.63 730,564 -0.21(-1.75%)
Jun 25, 2012 12.09 12.14 11.78 11.83 494,997 -0.42(-3.39%)
Jun 22, 2012 12.11 12.26 12.06 12.25 1,783,825 +0.19(+1.54%)
Jun 21, 2012 12.22 12.24 11.98 12.06 607,899 -0.18(-1.46%)
Jun 20, 2012 12.27 12.38 12.16 12.24 536,224 -0.01(-0.06%)
Jun 19, 2012 12.13 12.28 12.03 12.25 669,332 +0.15(+1.24%)
Jun 18, 2012 11.94 12.17 11.90 12.10 639,782 +0.10(+0.84%)
Jun 15, 2012 12.14 12.20 11.96 12.00 1,066,173 -0.14(-1.18%)
Jun 14, 2012 11.71 12.14 11.70 12.14 638,503 +0.43(+3.67%)
Jun 13, 2012 11.80 11.96 11.65 11.71 656,587 -0.09(-0.79%)
Jun 12, 2012 11.63 11.84 11.58 11.80 444,799 +0.20(+1.73%)
Jun 11, 2012 11.97 12.00 11.60 11.60 1,137,439 -0.25(-2.11%)
Jun 08, 2012 11.75 11.90 11.64 11.85 389,945 +0.08(+0.67%)
Jun 07, 2012 12.10 12.10 11.77 11.78 659,374 -0.19(-1.61%)
Jun 06, 2012 11.75 12.02 11.66 11.97 798,559 +0.31(+2.64%)
Jun 05, 2012 11.32 11.67 11.32 11.66 992,508 +0.26(+2.26%)
Jun 04, 2012 11.24 11.45 11.17 11.40 846,228 +0.16(+1.47%)
Jun 01, 2012 11.09 11.34 11.05 11.24 1,080,984 -0.04(-0.38%)
May 31, 2012 11.11 11.32 10.99 11.28 1,244,195 +0.16(+1.48%)
May 30, 2012 11.14 11.20 11.07 11.12 678,936 -0.14(-1.27%)
May 29, 2012 11.20 11.37 11.10 11.26 419,157 +0.17(+1.55%)
May 25, 2012 11.15 11.22 11.06 11.09 332,127 -0.04(-0.32%)
May 24, 2012 11.09 11.12 10.90 11.12 418,874 +0.06(+0.52%)
May 23, 2012 10.99 11.10 10.86 11.07 390,958 -0.02(-0.19%)
May 22, 2012 11.10 11.21 11.05 11.09 490,383 -0.01(-0.06%)
May 21, 2012 11.06 11.12 10.92 11.10 679,996 +0.04(+0.32%)
May 18, 2012 11.12 11.27 11.05 11.06 647,059 -0.09(-0.83%)
May 17, 2012 11.35 11.41 11.15 11.15 567,991 -0.18(-1.58%)
May 16, 2012 11.50 11.62 11.33 11.33 378,117 -0.11(-1.00%)
May 15, 2012 11.50 11.61 11.43 11.45 688,578 -0.06(-0.56%)
May 14, 2012 11.60 11.65 11.50 11.51 685,233 -0.23(-1.95%)
May 11, 2012 11.78 12.03 11.70 11.74 860,643 -0.16(-1.32%)
May 10, 2012 12.02 12.06 11.87 11.90 877,374 -0.05(-0.42%)
May 09, 2012 11.88 11.96 11.73 11.95 487,550 -0.08(-0.66%)
May 08, 2012 11.80 12.04 11.78 12.03 654,306 +0.13(+1.08%)
May 07, 2012 11.67 11.93 11.66 11.90 408,926 +0.19(+1.59%)
May 04, 2012 11.97 12.00 11.61 11.71 723,894 -0.37(-3.02%)
May 03, 2012 12.16 12.24 12.06 12.08 802,058 -0.11(-0.88%)
May 02, 2012 11.99 12.19 11.93 12.18 976,915 +0.09(+0.77%)
May 01, 2012 12.03 12.33 12.03 12.09 1,142,286 +0.10(+0.84%)
Apr 30, 2012 11.96 12.07 11.85 11.99 922,741 -0.01(-0.12%)
Apr 27, 2012 12.14 12.19 11.84 12.01 1,094,342 -0.15(-1.24%)
Apr 26, 2012 12.51 12.51 11.96 12.16 907,275 -0.39(-3.08%)
Apr 25, 2012 12.59 12.82 12.47 12.54 931,560 +0.10(+0.81%)
Apr 24, 2012 12.20 12.46 12.09 12.44 497,443 +0.26(+2.12%)
Apr 23, 2012 12.23 12.27 12.06 12.18 677,475 -0.26(-2.07%)
Apr 20, 2012 12.48 12.59 12.38 12.44 753,495 +0.14(+1.11%)
Apr 19, 2012 12.28 12.48 12.20 12.31 609,236 +0.03(+0.23%)
Apr 18, 2012 12.25 12.33 12.16 12.28 708,084 -0.06(-0.46%)
Apr 17, 2012 12.42 12.58 12.33 12.33 941,932 +0.05(+0.41%)
Apr 16, 2012 12.19 12.35 12.17 12.28 1,015,379 +0.17(+1.42%)
Apr 13, 2012 12.17 12.38 12.09 12.11 992,784 +0.04(+0.30%)
Apr 12, 2012 11.75 12.14 11.75 12.08 877,562 +0.31(+2.62%)
Apr 11, 2012 11.83 11.85 11.68 11.77 701,141 +0.10(+0.86%)
Apr 10, 2012 11.83 11.83 11.62 11.67 1,052,115 -0.18(-1.51%)
Apr 09, 2012 11.75 11.85 11.73 11.85 744,673 -0.11(-0.90%)
Apr 05, 2012 11.86 11.99 11.83 11.96 575,742 +0.01(+0.06%)
Apr 04, 2012 11.86 12.03 11.82 11.95 795,857 -0.08(-0.66%)
Apr 03, 2012 11.98 12.11 11.88 12.03 1,396,865 +0.00(+0.00%)
Apr 02, 2012 11.81 12.08 11.76 12.03 975,315 +0.12(+1.02%)
Mar 30, 2012 12.13 12.14 11.82 11.90 1,036,082 -0.14(-1.13%)
Mar 29, 2012 11.40 12.10 11.38 12.04 1,404,986 +0.54(+4.67%)
Mar 28, 2012 11.32 11.52 11.25 11.50 852,376 +0.12(+1.07%)
Mar 27, 2012 11.39 11.46 11.30 11.38 607,192 -0.03(-0.25%)
Mar 26, 2012 11.44 11.48 11.31 11.41 835,351 +0.09(+0.82%)
Mar 23, 2012 11.07 11.32 11.06 11.32 467,422 +0.21(+1.93%)
Mar 22, 2012 11.02 11.10 10.95 11.10 798,637 -0.04(-0.32%)
Mar 21, 2012 11.16 11.25 11.04 11.14 834,063 -0.03(-0.26%)
Mar 20, 2012 11.17 11.20 11.05 11.17 970,929 -0.04(-0.32%)
Mar 19, 2012 11.14 11.39 11.10 11.20 1,042,412 +0.04(+0.38%)
Mar 16, 2012 11.49 11.49 11.08 11.16 1,865,941 -0.31(-2.74%)
Mar 15, 2012 11.59 11.69 11.43 11.48 963,076 -0.09(-0.74%)
Mar 14, 2012 11.88 11.93 11.55 11.56 1,061,931 -0.36(-3.00%)
Mar 13, 2012 11.62 11.93 11.53 11.92 685,134 +0.42(+3.61%)
Mar 12, 2012 11.60 11.68 11.48 11.50 473,739 -0.05(-0.43%)
Mar 09, 2012 11.36 11.56 11.32 11.55 661,644 +0.22(+1.96%)
Mar 08, 2012 11.26 11.35 11.03 11.33 614,227 +0.15(+1.35%)
Mar 07, 2012 11.00 11.19 10.94 11.18 423,718 +0.22(+2.02%)
Mar 06, 2012 11.27 11.35 10.95 10.96 472,212 -0.45(-3.95%)
Mar 05, 2012 11.46 11.50 11.39 11.41 870,482 -0.11(-0.99%)
Mar 02, 2012 11.32 11.58 11.28 11.53 2,355,515 +0.18(+1.58%)
Mar 01, 2012 11.06 11.50 10.96 11.35 938,832 +0.32(+2.92%)
Feb 29, 2012 11.33 11.45 11.02 11.02 848,701 -0.29(-2.59%)
Feb 28, 2012 11.20 11.44 11.17 11.32 1,117,745 +0.13(+1.15%)
Feb 27, 2012 10.90 11.28 10.82 11.19 801,164 +0.24(+2.16%)
Feb 24, 2012 10.94 11.02 10.79 10.95 756,902 +0.05(+0.46%)
Feb 23, 2012 10.60 10.92 10.60 10.90 924,082 +0.34(+3.18%)
Feb 22, 2012 10.75 10.97 10.54 10.57 479,072 -0.16(-1.53%)
Feb 21, 2012 10.75 10.79 10.67 10.73 527,886 +0.02(+0.20%)
Feb 17, 2012 10.74 10.80 10.64 10.71 564,278 +0.01(+0.07%)
Feb 16, 2012 10.43 11.00 10.38 10.70 1,243,963 +0.27(+2.61%)
Feb 15, 2012 10.56 10.63 10.38 10.43 469,482 -0.09(-0.82%)
Feb 14, 2012 10.49 10.59 10.42 10.52 450,068 +0.00(+0.00%)
Feb 13, 2012 10.63 10.65 10.43 10.52 681,914 +0.01(+0.14%)
Feb 10, 2012 10.37 10.57 10.35 10.50 508,070 -0.02(-0.20%)
Feb 09, 2012 10.59 10.64 10.44 10.52 493,809 -0.03(-0.27%)
Feb 08, 2012 10.64 10.66 10.47 10.55 722,465 -0.05(-0.47%)
Feb 07, 2012 10.72 10.72 10.53 10.60 861,685 -0.11(-1.00%)
Feb 06, 2012 10.84 10.89 10.68 10.71 361,740 -0.19(-1.77%)
Feb 03, 2012 10.78 10.97 10.72 10.90 2,365,517 +0.24(+2.21%)
Feb 02, 2012 10.75 10.89 10.64 10.67 980,547 -0.11(-1.00%)
Feb 01, 2012 10.65 10.81 10.57 10.77 1,846,709 +0.16(+1.55%)
Jan 31, 2012 10.64 10.72 10.47 10.61 694,978 +0.04(+0.41%)
Jan 30, 2012 10.66 10.66 10.52 10.57 734,914 -0.16(-1.47%)
Jan 27, 2012 10.64 10.86 10.63 10.72 1,051,693 +0.01(+0.07%)
Jan 26, 2012 10.65 10.75 10.51 10.72 919,795 +0.14(+1.35%)
Jan 25, 2012 10.04 10.59 9.970 10.57 1,415,184 +0.49(+4.83%)
Jan 24, 2012 9.993 10.10 9.844 10.09 702,910 +0.00(+0.00%)
Jan 23, 2012 9.993 10.16 9.857 10.09 1,230,811 +0.06(+0.64%)
Jan 20, 2012 9.707 10.04 9.614 10.02 631,060 +0.30(+3.09%)
Jan 19, 2012 9.700 9.786 9.571 9.721 579,229 +0.07(+0.74%)
Jan 18, 2012 9.478 9.650 9.414 9.650 408,545 +0.18(+1.89%)
Jan 17, 2012 9.421 9.664 9.406 9.471 527,534 +0.10(+1.07%)
Jan 13, 2012 9.177 9.392 8.948 9.371 646,522 +0.06(+0.69%)
Jan 12, 2012 9.471 9.485 9.263 9.306 512,812 -0.16(-1.74%)
Jan 11, 2012 9.442 9.521 9.399 9.471 346,760 -0.05(-0.53%)
Jan 10, 2012 9.464 9.614 9.328 9.521 427,757 +0.15(+1.60%)
Jan 09, 2012 9.342 9.399 9.163 9.371 653,849 +0.06(+0.61%)
Jan 06, 2012 9.342 9.414 9.245 9.313 519,529 -0.01(-0.08%)
Jan 05, 2012 9.041 9.342 8.913 9.321 639,989 +0.19(+2.12%)
Jan 04, 2012 9.228 9.235 8.977 9.127 707,858 +0.06(+0.63%)
Dec 30, 2011 9.099 9.142 9.063 9.070 340,481 -0.02(-0.24%)
Dec 29, 2011 9.084 9.177 9.063 9.092 659,575 +0.06(+0.63%)
Dec 28, 2011 9.270 9.385 9.013 9.034 377,040 -0.30(-3.22%)
Dec 27, 2011 9.149 9.335 9.099 9.335 319,380 +0.16(+1.72%)
Dec 23, 2011 9.278 9.385 9.127 9.177 466,420 -0.01(-0.08%)
Dec 21, 2011 8.970 9.228 8.934 9.185 594,656 +0.19(+2.07%)
Dec 20, 2011 8.913 9.120 8.834 8.998 903,071 +0.24(+2.78%)
Dec 19, 2011 8.877 8.966 8.748 8.755 943,417 -0.09(-0.97%)
Dec 16, 2011 8.905 9.027 8.769 8.841 1,875,183 +0.00(+0.00%)
Dec 15, 2011 8.798 8.913 8.755 8.841 1,173,625 +0.16(+1.81%)
Dec 14, 2011 8.855 8.913 8.669 8.683 1,323,415 -0.23(-2.57%)
Dec 13, 2011 9.056 9.127 8.841 8.913 1,279,431 -0.04(-0.40%)
Dec 12, 2011 8.941 9.006 8.791 8.948 1,120,777 -0.11(-1.19%)
Dec 09, 2011 8.827 9.106 8.805 9.056 886,159 +0.28(+3.18%)
Dec 08, 2011 8.791 8.884 8.734 8.777 1,444,618 -0.12(-1.37%)
Dec 07, 2011 8.755 8.955 8.683 8.898 1,351,304 +0.06(+0.73%)
Dec 06, 2011 8.261 8.913 8.247 8.834 2,329,992 +0.67(+8.25%)
Dec 05, 2011 8.190 8.361 8.068 8.161 654,765 +0.09(+1.06%)
Dec 02, 2011 8.096 8.225 8.046 8.075 394,861 +0.06(+0.71%)
Dec 01, 2011 8.240 8.311 7.989 8.018 873,097 -0.29(-3.45%)
Nov 30, 2011 7.910 8.318 7.860 8.304 1,262,821 +0.68(+8.92%)
Nov 29, 2011 7.724 7.789 7.545 7.624 718,900 -0.09(-1.21%)
Nov 28, 2011 7.731 7.824 7.631 7.717 1,007,884 +0.19(+2.57%)
Nov 25, 2011 7.603 7.717 7.524 7.524 434,920 -0.11(-1.41%)
Nov 23, 2011 8.018 8.039 7.610 7.631 635,674 -0.49(-6.00%)
Nov 22, 2011 7.946 8.240 7.796 8.118 1,143,493 +0.13(+1.61%)
Nov 21, 2011 8.082 8.096 7.960 7.989 901,778 -0.21(-2.62%)
Nov 18, 2011 8.132 8.333 8.082 8.204 672,946 +0.09(+1.15%)
Nov 17, 2011 8.297 8.340 8.082 8.111 640,193 -0.22(-2.66%)
Nov 16, 2011 8.397 8.540 8.326 8.333 730,386 -0.14(-1.61%)
Nov 15, 2011 8.147 8.497 8.082 8.469 1,326,652 +0.27(+3.32%)
Nov 14, 2011 8.462 8.462 8.161 8.197 1,096,617 -0.35(-4.10%)
Nov 11, 2011 8.361 8.569 8.340 8.547 1,037,176 +0.25(+3.02%)
Nov 10, 2011 8.297 8.397 8.232 8.297 1,059,155 +0.14(+1.67%)
Nov 09, 2011 8.139 8.240 8.011 8.161 1,299,700 -0.21(-2.48%)
Nov 08, 2011 8.361 8.372 8.096 8.368 2,699,245 +0.04(+0.52%)
Nov 07, 2011 8.376 8.460 8.175 8.326 1,000,366 -0.04(-0.51%)
Nov 04, 2011 8.318 8.436 8.283 8.368 1,413,844 -0.04(-0.43%)
Nov 03, 2011 8.476 8.497 8.275 8.404 2,334,633 +0.04(+0.43%)
Nov 02, 2011 8.218 8.433 8.118 8.368 1,826,108 +0.31(+3.82%)
Nov 01, 2011 8.268 8.497 8.053 8.061 1,579,382 -0.53(-6.17%)
Oct 31, 2011 8.633 8.784 8.505 8.590 1,192,273 -0.16(-1.88%)
Oct 28, 2011 8.734 8.998 8.734 8.755 1,934,717 -0.42(-4.53%)
Oct 27, 2011 9.442 9.628 8.955 9.170 3,094,457 -0.14(-1.46%)
Oct 26, 2011 9.414 9.442 9.228 9.306 1,917,917 +0.05(+0.54%)
Oct 25, 2011 9.700 9.743 9.235 9.256 1,206,403 -0.55(-5.62%)
Oct 24, 2011 9.650 9.822 9.557 9.807 1,609,830 +0.20(+2.09%)
Oct 21, 2011 9.693 9.707 9.485 9.607 1,670,737 +0.07(+0.75%)
Oct 20, 2011 9.414 9.593 9.194 9.535 988,231 +0.04(+0.45%)
Oct 19, 2011 9.392 9.650 9.385 9.492 1,310,457 +0.04(+0.45%)
Oct 18, 2011 9.027 9.557 8.991 9.449 1,717,813 +0.43(+4.76%)
Oct 17, 2011 9.134 9.306 8.970 9.020 1,122,633 -0.20(-2.17%)
Oct 14, 2011 9.256 9.299 9.049 9.220 729,661 +0.05(+0.55%)
Oct 13, 2011 9.041 9.226 8.977 9.170 1,006,665 +0.03(+0.31%)
Oct 12, 2011 8.948 9.213 8.877 9.142 1,518,323 +0.34(+3.91%)
Oct 11, 2011 8.691 8.877 8.633 8.798 1,612,308 +0.04(+0.49%)
Oct 10, 2011 8.683 8.762 8.555 8.755 1,695,489 +0.26(+3.03%)
Oct 07, 2011 9.070 9.070 8.476 8.497 1,562,673 -0.54(-6.02%)
Oct 06, 2011 8.970 9.099 8.898 9.041 1,360,609 +0.20(+2.27%)
Oct 05, 2011 8.712 8.905 8.540 8.841 1,925,098 +0.21(+2.49%)
Oct 04, 2011 8.547 8.777 8.419 8.626 2,564,635 +0.00(+0.00%)
Oct 03, 2011 9.185 9.270 8.619 8.626 1,440,662 -0.54(-5.86%)
Sep 30, 2011 9.364 9.578 9.113 9.163 882,963 -0.34(-3.54%)
Sep 29, 2011 9.492 9.528 9.292 9.500 961,033 +0.25(+2.71%)
Sep 28, 2011 9.535 9.621 9.228 9.249 1,192,430 -0.33(-3.44%)
Sep 27, 2011 9.736 9.793 9.507 9.578 1,063,612 +0.05(+0.53%)
Sep 26, 2011 9.521 9.571 9.285 9.528 663,918 +0.14(+1.45%)
Sep 23, 2011 9.378 9.485 9.242 9.392 1,470,695 +0.00(+0.00%)
Sep 22, 2011 9.185 9.571 9.092 9.392 1,234,784 -0.06(-0.68%)
Sep 21, 2011 9.872 9.972 9.435 9.457 1,506,938 -0.42(-4.21%)
Sep 20, 2011 10.19 10.28 9.865 9.872 884,843 -0.26(-2.61%)
Sep 19, 2011 10.39 10.42 10.12 10.14 756,684 -0.47(-4.39%)
Sep 16, 2011 10.63 10.80 10.50 10.60 1,316,250 +0.04(+0.41%)
Sep 15, 2011 10.48 10.57 10.29 10.56 634,865 +0.21(+2.01%)
Sep 14, 2011 10.15 10.47 10.00 10.35 890,239 +0.29(+2.92%)
Sep 13, 2011 10.18 10.26 9.965 10.06 688,684 -0.07(-0.71%)
Sep 12, 2011 9.922 10.17 9.843 10.13 560,712 +0.03(+0.28%)
Sep 09, 2011 10.51 10.53 9.972 10.10 822,517 -0.54(-5.05%)
Sep 08, 2011 10.61 10.87 10.44 10.64 1,311,034 -0.10(-0.93%)
Sep 07, 2011 10.52 10.74 10.52 10.74 657,773 +0.40(+3.88%)
Sep 06, 2011 10.14 10.44 10.09 10.34 909,141 -0.14(-1.37%)
Sep 02, 2011 10.69 10.87 10.46 10.48 906,117 -0.47(-4.31%)
Sep 01, 2011 10.92 11.14 10.86 10.95 1,028,571 +0.04(+0.33%)
Aug 31, 2011 11.08 11.10 10.84 10.92 761,655 -0.12(-1.10%)
Aug 30, 2011 10.90 11.20 10.63 11.04 1,040,086 +0.09(+0.78%)
Aug 29, 2011 10.54 10.98 10.49 10.95 792,169 +0.56(+5.37%)
Aug 26, 2011 10.25 10.52 10.03 10.39 627,677 +0.06(+0.55%)
Aug 25, 2011 10.78 10.81 10.27 10.34 667,155 -0.35(-3.28%)
Aug 24, 2011 10.43 10.79 10.38 10.69 924,422 +0.24(+2.26%)
Aug 23, 2011 10.17 10.59 10.04 10.45 1,047,901 +0.29(+2.89%)
Aug 22, 2011 10.40 10.44 10.07 10.16 744,524 -0.01(-0.07%)
Aug 19, 2011 9.986 10.33 9.986 10.17 1,338,641 -0.02(-0.21%)
Aug 18, 2011 9.958 10.34 9.958 10.19 1,558,122 -0.10(-0.97%)
Aug 17, 2011 10.01 10.32 9.993 10.29 654,841 +0.32(+3.23%)
Aug 16, 2011 9.836 10.09 9.800 9.965 845,042 +0.02(+0.22%)
Aug 15, 2011 9.707 9.965 9.650 9.943 768,039 +0.37(+3.89%)
Aug 12, 2011 9.972 10.09 9.507 9.571 1,100,837 -0.30(-3.05%)
Aug 11, 2011 9.564 10.07 9.464 9.872 1,710,124 +0.33(+3.45%)
Aug 10, 2011 9.872 10.32 9.500 9.543 1,243,661 -0.60(-5.93%)
Aug 09, 2011 9.872 10.15 8.913 10.14 1,706,377 +1.04(+11.40%)
Aug 08, 2011 9.872 10.19 9.092 9.106 1,563,528 -1.09(-10.67%)
Aug 05, 2011 10.59 10.59 10.01 10.19 1,248,355 -0.30(-2.87%)
Aug 04, 2011 10.89 11.01 10.48 10.49 802,530 -0.55(-4.99%)
Aug 03, 2011 11.05 11.20 10.85 11.05 773,389 +0.00(+0.00%)
Aug 02, 2011 11.40 11.50 11.05 11.05 657,837 -0.42(-3.68%)
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.