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

MetLife (NY: MET )

71.92 +0.26 (+0.36%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 9, 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 (%)
Feb 28, 2013 11.03 11.20 10.97 11.06 32,633,678 -0.08(-0.73%)
Feb 27, 2013 10.88 11.15 10.86 11.14 22,622,576 +0.26(+2.41%)
Feb 26, 2013 10.89 10.94 10.58 10.88 40,786,864 +0.07(+0.63%)
Feb 25, 2013 11.26 11.29 10.81 10.81 40,450,788 -0.36(-3.19%)
Feb 22, 2013 11.09 11.17 11.06 11.17 24,833,000 +0.15(+1.39%)
Feb 21, 2013 11.13 11.17 10.91 11.01 37,185,872 -0.19(-1.67%)
Feb 20, 2013 11.55 11.58 11.17 11.20 33,034,096 -0.35(-3.00%)
Feb 19, 2013 11.43 11.56 11.40 11.55 27,998,678 +0.17(+1.54%)
Feb 15, 2013 11.53 11.60 11.34 11.37 41,700,504 -0.08(-0.68%)
Feb 14, 2013 11.56 11.62 11.25 11.45 66,913,776 -0.25(-2.16%)
Feb 13, 2013 11.61 11.81 11.54 11.70 29,252,120 +0.12(+1.00%)
Feb 12, 2013 11.52 11.64 11.49 11.59 20,194,008 +0.07(+0.62%)
Feb 11, 2013 11.51 11.58 11.45 11.52 14,648,719 +0.00(+0.00%)
Feb 08, 2013 11.54 11.58 11.46 11.52 15,699,672 -0.01(-0.11%)
Feb 07, 2013 11.73 11.73 11.41 11.53 20,461,966 -0.20(-1.68%)
Feb 06, 2013 11.57 11.73 11.52 11.73 18,137,788 +0.11(+0.91%)
Feb 04, 2013 11.77 11.80 11.62 11.62 31,177,296 -0.24(-2.06%)
Feb 01, 2013 11.75 11.88 11.68 11.86 30,557,974 +0.27(+2.30%)
Jan 31, 2013 11.57 11.63 11.49 11.60 18,518,916 +0.03(+0.24%)
Jan 30, 2013 11.69 11.77 11.55 11.57 23,059,536 -0.15(-1.25%)
Jan 29, 2013 11.66 11.77 11.60 11.72 18,741,076 +0.03(+0.24%)
Jan 28, 2013 11.72 11.84 11.63 11.69 26,828,158 -0.01(-0.05%)
Jan 25, 2013 11.52 11.71 11.49 11.69 25,957,648 +0.25(+2.23%)
Jan 24, 2013 11.61 11.64 11.39 11.44 25,928,500 -0.16(-1.39%)
Jan 23, 2013 11.49 11.61 11.47 11.60 21,504,024 +0.07(+0.57%)
Jan 22, 2013 11.26 11.55 11.26 11.54 24,679,744 +0.26(+2.29%)
Jan 18, 2013 11.32 11.36 11.20 11.28 24,289,068 -0.02(-0.14%)
Jan 17, 2013 11.33 11.39 11.29 11.29 27,483,394 +0.00(+0.03%)
Jan 16, 2013 11.22 11.36 11.20 11.29 21,141,358 +0.02(+0.17%)
Jan 15, 2013 11.16 11.30 11.15 11.27 18,595,308 -0.00(-0.03%)
Jan 14, 2013 11.32 11.32 11.10 11.27 17,567,740 -0.01(-0.11%)
Jan 11, 2013 11.33 11.36 11.22 11.29 18,024,738 -0.08(-0.68%)
Jan 10, 2013 11.28 11.37 11.24 11.36 26,223,284 +0.17(+1.50%)
Jan 09, 2013 11.15 11.30 11.15 11.20 34,817,632 +0.02(+0.14%)
Jan 08, 2013 11.09 11.42 11.09 11.18 34,807,800 +0.07(+0.59%)
Jan 07, 2013 11.23 11.23 11.03 11.12 27,195,582 -0.05(-0.45%)
Jan 04, 2013 11.00 11.24 10.97 11.17 44,511,624 +0.26(+2.42%)
Jan 03, 2013 10.90 10.99 10.79 10.90 41,034,632 -0.02(-0.14%)
Jan 02, 2013 10.81 10.92 10.23 10.92 62,584,016 +0.69(+6.71%)
Dec 31, 2012 9.979 10.23 9.939 10.23 27,349,422 +0.21(+2.08%)
Dec 28, 2012 10.13 10.15 10.01 10.02 15,861,165 -0.19(-1.86%)
Dec 27, 2012 10.20 10.26 10.00 10.21 30,063,902 +0.03(+0.27%)
Dec 26, 2012 10.22 10.27 10.13 10.18 15,451,696 -0.03(-0.30%)
Dec 24, 2012 10.21 10.25 10.16 10.22 9,257,360 -0.06(-0.54%)
Dec 21, 2012 10.37 10.42 10.23 10.27 48,632,240 -0.23(-2.16%)
Dec 20, 2012 10.35 10.50 10.27 10.50 28,415,030 +0.18(+1.75%)
Dec 19, 2012 10.33 10.39 10.26 10.32 47,553,436 +0.02(+0.24%)
Dec 18, 2012 9.948 10.32 9.927 10.29 76,772,064 +0.34(+3.47%)
Dec 17, 2012 9.936 9.976 9.889 9.948 51,811,952 +0.06(+0.60%)
Dec 14, 2012 10.17 10.19 9.874 9.889 55,728,380 -0.31(-3.02%)
Dec 13, 2012 10.44 10.66 10.16 10.20 77,105,688 -0.24(-2.32%)
Dec 12, 2012 10.34 10.56 10.34 10.44 53,961,376 +0.12(+1.21%)
Dec 11, 2012 10.34 10.35 10.22 10.31 24,136,906 +0.04(+0.42%)
Dec 10, 2012 10.17 10.27 10.11 10.27 21,981,208 +0.06(+0.55%)
Dec 07, 2012 10.28 10.35 10.17 10.22 26,819,392 -0.01(-0.06%)
Dec 06, 2012 10.25 10.27 10.16 10.22 34,085,096 -0.13(-1.23%)
Dec 05, 2012 10.34 10.43 10.27 10.35 56,604,308 +0.00(+0.00%)
Dec 04, 2012 10.36 10.42 10.31 10.35 21,467,626 +0.04(+0.39%)
Nov 30, 2012 10.34 10.43 10.29 10.31 22,635,430 -0.05(-0.48%)
Nov 29, 2012 10.31 10.40 10.27 10.36 29,791,254 +0.13(+1.24%)
Nov 28, 2012 10.05 10.23 10.01 10.23 22,609,288 +0.10(+0.98%)
Nov 27, 2012 10.24 10.29 10.12 10.13 21,747,904 -0.16(-1.54%)
Nov 26, 2012 10.22 10.30 10.17 10.29 27,438,936 -0.03(-0.30%)
Nov 23, 2012 10.25 10.32 10.23 10.32 10,526,499 +0.12(+1.19%)
Nov 21, 2012 10.09 10.20 10.01 10.20 37,122,304 +0.14(+1.42%)
Nov 20, 2012 9.896 10.06 9.799 10.06 34,500,496 +0.11(+1.12%)
Nov 19, 2012 9.930 9.970 9.871 9.945 23,949,414 +0.14(+1.46%)
Nov 16, 2012 9.737 9.812 9.638 9.802 25,137,682 +0.07(+0.70%)
Nov 15, 2012 9.535 9.815 9.489 9.734 37,681,784 +0.13(+1.39%)
Nov 14, 2012 9.799 9.861 9.576 9.600 32,068,290 -0.17(-1.78%)
Nov 13, 2012 9.824 10.04 9.762 9.774 23,121,794 -0.18(-1.78%)
Nov 12, 2012 9.967 9.995 9.852 9.951 60,213,388 +0.01(+0.06%)
Nov 09, 2012 9.877 10.13 9.843 9.945 29,784,838 +0.01(+0.06%)
Nov 08, 2012 10.13 10.29 9.936 9.939 32,233,972 -0.18(-1.81%)
Nov 07, 2012 10.47 10.53 10.12 10.12 53,442,432 -0.53(-4.96%)
Nov 06, 2012 10.60 10.73 10.50 10.65 31,180,868 +0.10(+0.98%)
Nov 05, 2012 10.51 10.60 10.38 10.55 25,179,622 -0.00(-0.03%)
Nov 02, 2012 10.85 10.87 10.55 10.55 57,639,892 -0.24(-2.20%)
Nov 01, 2012 10.77 10.82 10.55 10.79 49,692,956 -0.00(-0.03%)
Oct 31, 2012 10.82 10.95 10.64 10.79 21,055,626 +0.08(+0.77%)
Oct 26, 2012 10.81 10.71 10.71 10.71 89,829,928 -0.13(-1.21%)
Oct 25, 2012 10.75 10.87 10.71 10.84 90,854,760 +0.23(+2.12%)
Oct 24, 2012 10.71 10.79 10.60 10.61 20,687,160 -0.02(-0.20%)
Oct 23, 2012 10.78 10.81 10.62 10.64 28,657,986 -0.29(-2.64%)
Oct 19, 2012 11.25 11.25 10.83 10.92 42,290,900 -0.36(-3.18%)
Oct 18, 2012 11.24 11.37 11.22 11.28 34,924,552 +0.01(+0.08%)
Oct 17, 2012 11.09 11.31 11.07 11.27 40,849,848 +0.22(+2.01%)
Oct 16, 2012 10.71 11.10 10.68 11.05 46,648,852 +0.43(+4.01%)
Oct 15, 2012 10.71 10.72 10.56 10.63 24,821,290 -0.02(-0.14%)
Oct 12, 2012 10.75 10.75 10.53 10.64 23,578,424 -0.11(-1.02%)
Oct 11, 2012 10.67 10.86 10.59 10.75 39,726,196 +0.21(+1.99%)
Oct 10, 2012 10.69 10.73 10.52 10.54 25,263,022 -0.14(-1.28%)
Oct 09, 2012 10.73 10.77 10.62 10.68 23,034,440 -0.03(-0.31%)
Oct 08, 2012 10.64 10.72 10.57 10.71 16,590,166 +0.02(+0.20%)
Oct 05, 2012 10.71 10.93 10.61 10.69 46,018,748 +0.04(+0.40%)
Oct 04, 2012 10.46 10.68 10.42 10.65 26,842,194 +0.23(+2.22%)
Oct 03, 2012 10.42 10.47 10.30 10.42 25,680,732 -0.02(-0.20%)
Oct 02, 2012 10.49 10.57 10.35 10.44 37,305,120 +0.00(+0.00%)
Oct 01, 2012 10.57 10.65 10.39 10.44 26,620,616 -0.04(-0.38%)
Sep 28, 2012 10.41 10.55 10.38 10.48 38,476,904 -0.01(-0.09%)
Sep 27, 2012 10.45 10.53 10.36 10.49 31,571,680 +0.15(+1.47%)
Sep 26, 2012 10.50 10.52 10.24 10.33 31,626,056 -0.22(-2.07%)
Sep 25, 2012 10.83 10.89 10.55 10.55 51,564,636 -0.22(-2.00%)
Sep 24, 2012 10.85 10.85 10.61 10.77 31,842,840 +0.17(+1.58%)
Sep 21, 2012 10.60 10.65 10.49 10.60 51,222,448 +0.05(+0.49%)
Sep 20, 2012 10.53 10.58 10.45 10.55 34,897,460 -0.08(-0.74%)
Sep 19, 2012 10.73 10.78 10.63 10.63 23,292,632 -0.06(-0.57%)
Sep 18, 2012 10.84 10.84 10.64 10.69 28,274,992 -0.23(-2.09%)
Sep 17, 2012 10.95 11.10 10.87 10.92 27,558,062 -0.10(-0.94%)
Sep 14, 2012 10.85 11.10 10.84 11.02 41,116,556 +0.24(+2.23%)
Sep 13, 2012 10.53 10.82 10.31 10.78 54,631,112 +0.25(+2.40%)
Sep 12, 2012 10.84 10.95 10.43 10.53 56,270,640 -0.22(-2.06%)
Sep 11, 2012 10.69 10.80 10.64 10.75 14,696,749 +0.12(+1.09%)
Sep 10, 2012 10.74 10.77 10.62 10.64 25,701,808 -0.09(-0.85%)
Sep 07, 2012 10.71 10.88 10.68 10.73 28,515,650 +0.10(+0.92%)
Sep 06, 2012 10.42 10.71 10.39 10.63 32,991,964 +0.29(+2.79%)
Sep 05, 2012 10.36 10.39 10.30 10.34 22,320,114 +0.00(+0.03%)
Sep 04, 2012 10.38 10.43 10.27 10.34 19,503,532 -0.04(-0.38%)
Aug 31, 2012 10.42 10.54 10.33 10.38 19,363,842 +0.04(+0.41%)
Aug 30, 2012 10.32 10.38 10.21 10.33 18,888,032 -0.06(-0.56%)
Aug 29, 2012 10.45 10.49 10.33 10.39 20,954,094 -0.07(-0.64%)
Aug 27, 2012 10.55 10.57 10.42 10.46 19,446,384 -0.08(-0.72%)
Aug 24, 2012 10.42 10.60 10.40 10.53 17,845,540 +0.06(+0.58%)
Aug 23, 2012 10.57 10.59 10.45 10.47 26,201,266 -0.12(-1.15%)
Aug 22, 2012 10.74 10.79 10.51 10.60 27,332,604 -0.15(-1.36%)
Aug 21, 2012 10.66 10.91 10.66 10.74 36,281,968 +0.10(+0.97%)
Aug 20, 2012 10.57 10.64 10.51 10.64 20,952,426 +0.06(+0.57%)
Aug 17, 2012 10.54 10.58 10.45 10.58 24,310,432 +0.06(+0.61%)
Aug 16, 2012 10.59 10.66 10.49 10.51 30,804,804 -0.06(-0.60%)
Aug 15, 2012 10.57 10.64 10.49 10.58 24,079,090 -0.06(-0.54%)
Aug 14, 2012 10.71 10.72 10.59 10.64 22,813,918 +0.00(+0.03%)
Aug 13, 2012 10.57 10.65 10.48 10.63 18,542,922 +0.00(+0.00%)
Aug 10, 2012 10.51 10.66 10.47 10.63 18,798,930 +0.10(+0.92%)
Aug 09, 2012 10.44 10.63 10.40 10.53 23,904,392 +0.08(+0.73%)
Aug 08, 2012 10.34 10.50 10.31 10.46 22,749,522 +0.03(+0.26%)
Aug 07, 2012 10.23 10.46 10.17 10.43 36,512,888 +0.26(+2.57%)
Aug 06, 2012 10.08 10.32 10.08 10.17 26,669,590 +0.08(+0.78%)
Aug 03, 2012 9.814 10.18 9.802 10.09 43,685,344 +0.45(+4.70%)
Aug 02, 2012 9.218 9.881 9.215 9.638 57,754,760 +0.39(+4.17%)
Aug 01, 2012 9.370 9.425 9.142 9.252 36,619,840 -0.10(-1.10%)
Jul 31, 2012 9.297 9.422 9.258 9.355 23,902,718 +0.04(+0.39%)
Jul 30, 2012 9.188 9.337 9.157 9.319 22,338,896 +0.06(+0.69%)
Jul 27, 2012 8.945 9.313 8.887 9.255 31,127,956 +0.33(+3.75%)
Jul 26, 2012 8.878 8.963 8.774 8.920 24,130,650 +0.21(+2.44%)
Jul 25, 2012 8.777 8.850 8.653 8.708 23,360,944 -0.01(-0.14%)
Jul 24, 2012 8.878 8.893 8.613 8.720 36,147,728 -0.14(-1.61%)
Jul 23, 2012 8.805 8.905 8.668 8.863 26,019,628 -0.12(-1.29%)
Jul 20, 2012 9.246 9.246 8.957 8.978 37,405,956 -0.38(-4.06%)
Jul 19, 2012 9.425 9.489 9.316 9.358 18,878,996 -0.05(-0.58%)
Jul 18, 2012 9.297 9.477 9.261 9.413 20,296,222 +0.04(+0.39%)
Jul 17, 2012 9.288 9.387 9.127 9.376 18,314,312 +0.14(+1.48%)
Jul 16, 2012 9.376 9.376 9.185 9.240 18,310,484 -0.15(-1.62%)
Jul 13, 2012 9.109 9.407 9.109 9.392 17,482,890 +0.30(+3.35%)
Jul 12, 2012 9.191 9.191 9.039 9.088 26,965,334 -0.22(-2.32%)
Jul 11, 2012 9.164 9.349 9.161 9.303 23,844,822 +0.16(+1.69%)
Jul 10, 2012 9.267 9.358 9.097 9.148 21,966,036 -0.04(-0.46%)
Jul 09, 2012 9.237 9.251 9.121 9.191 20,129,876 -0.09(-0.92%)
Jul 06, 2012 9.170 9.300 9.115 9.276 16,570,484 -0.05(-0.52%)
Jul 05, 2012 9.446 9.468 9.276 9.325 16,184,803 -0.16(-1.73%)
Jul 03, 2012 9.319 9.574 9.246 9.489 13,140,940 +0.17(+1.79%)
Jul 02, 2012 9.519 9.519 9.203 9.322 16,560,126 -0.06(-0.62%)
Jun 29, 2012 9.218 9.386 9.183 9.379 29,810,736 +0.41(+4.61%)
Jun 28, 2012 8.954 8.975 8.787 8.966 24,484,404 -0.08(-0.87%)
Jun 27, 2012 8.993 9.091 8.893 9.045 16,062,099 +0.09(+1.05%)
Jun 26, 2012 8.902 9.018 8.805 8.951 27,502,328 +0.09(+0.99%)
Jun 25, 2012 8.993 8.993 8.817 8.863 28,846,788 -0.27(-2.93%)
Jun 22, 2012 9.118 9.218 9.072 9.130 24,103,238 +0.10(+1.08%)
Jun 21, 2012 9.413 9.455 9.018 9.033 36,432,232 -0.34(-3.63%)
Jun 20, 2012 9.407 9.483 9.290 9.373 31,559,582 -0.02(-0.16%)
Jun 19, 2012 9.030 9.462 9.027 9.389 42,535,864 +0.44(+4.96%)
Jun 18, 2012 9.057 9.066 8.875 8.945 29,698,642 -0.16(-1.80%)
Jun 15, 2012 8.966 9.115 8.885 9.109 33,545,466 +0.24(+2.71%)
Jun 14, 2012 8.923 8.963 8.802 8.869 38,115,744 -0.05(-0.51%)
Jun 13, 2012 8.911 9.072 8.856 8.914 29,296,804 -0.06(-0.68%)
Jun 12, 2012 8.878 9.033 8.878 8.975 31,716,418 +0.01(+0.10%)
Jun 11, 2012 9.194 9.206 8.957 8.966 35,546,684 -0.08(-0.87%)
Jun 08, 2012 8.957 9.045 8.817 9.045 26,346,336 +0.07(+0.78%)
Jun 07, 2012 9.127 9.279 8.942 8.975 37,740,316 +0.00(+0.00%)
Jun 06, 2012 8.750 8.981 8.677 8.975 37,020,932 +0.34(+3.98%)
Jun 05, 2012 8.391 8.686 8.391 8.632 39,233,056 +0.17(+2.05%)
Jun 04, 2012 8.501 8.616 8.422 8.458 37,683,760 -0.00(-0.04%)
Jun 01, 2012 8.677 8.738 8.458 8.461 49,486,224 -0.42(-4.72%)
May 31, 2012 8.978 9.042 8.787 8.881 81,157,576 -0.12(-1.35%)
May 30, 2012 9.182 9.221 8.975 9.002 36,674,276 -0.32(-3.46%)
May 29, 2012 9.306 9.440 9.240 9.325 27,714,588 +0.10(+1.12%)
May 25, 2012 9.300 9.355 9.193 9.221 22,929,084 -0.10(-1.04%)
May 24, 2012 9.462 9.495 9.100 9.319 42,591,704 -0.09(-1.00%)
May 23, 2012 9.331 9.446 9.081 9.413 49,405,240 -0.03(-0.35%)
May 22, 2012 9.446 9.641 9.367 9.446 31,732,530 +0.05(+0.52%)
May 21, 2012 9.240 9.462 9.161 9.398 36,171,128 +0.21(+2.32%)
May 18, 2012 9.398 9.504 9.057 9.185 47,985,904 -0.19(-2.07%)
May 17, 2012 9.632 9.650 9.343 9.379 51,283,952 -0.24(-2.47%)
May 16, 2012 10.17 10.17 9.607 9.617 46,945,188 -0.48(-4.76%)
May 15, 2012 10.34 10.36 10.05 10.10 32,196,098 -0.26(-2.55%)
May 14, 2012 10.46 10.51 10.35 10.36 21,946,096 -0.19(-1.76%)
May 11, 2012 10.37 10.62 10.28 10.55 31,472,588 +0.02(+0.23%)
May 10, 2012 10.46 10.65 10.43 10.52 26,632,702 +0.21(+2.03%)
May 09, 2012 10.31 10.38 10.15 10.31 23,431,352 -0.16(-1.51%)
May 08, 2012 10.41 10.59 10.34 10.47 23,340,916 -0.03(-0.32%)
May 07, 2012 10.54 10.62 10.37 10.50 29,732,570 +0.09(+0.91%)
May 04, 2012 10.66 10.67 10.28 10.41 33,264,894 -0.28(-2.62%)
May 03, 2012 10.87 10.91 10.60 10.69 31,037,262 -0.20(-1.84%)
May 02, 2012 10.90 10.91 10.69 10.89 22,586,402 -0.08(-0.72%)
May 01, 2012 10.91 11.09 10.88 10.97 33,831,508 +0.02(+0.14%)
Apr 30, 2012 11.02 11.02 10.88 10.95 19,326,290 -0.09(-0.77%)
Apr 27, 2012 11.07 11.10 10.80 11.04 37,451,584 -0.05(-0.44%)
Apr 26, 2012 10.92 11.09 10.88 11.09 21,106,662 +0.15(+1.39%)
Apr 25, 2012 10.92 11.02 10.79 10.94 19,753,472 +0.12(+1.10%)
Apr 24, 2012 10.81 10.98 10.74 10.82 20,581,672 +0.06(+0.54%)
Apr 23, 2012 10.47 10.79 10.43 10.76 43,236,212 +0.13(+1.23%)
Apr 20, 2012 10.87 10.91 10.60 10.63 30,711,482 -0.13(-1.19%)
Apr 19, 2012 10.91 10.94 10.64 10.76 27,737,168 -0.13(-1.17%)
Apr 18, 2012 10.93 11.02 10.85 10.88 26,913,038 -0.15(-1.35%)
Apr 17, 2012 10.84 11.06 10.84 11.03 19,620,444 +0.24(+2.25%)
Apr 16, 2012 10.88 10.94 10.68 10.79 18,736,094 -0.05(-0.42%)
Apr 13, 2012 10.99 11.06 10.78 10.84 21,984,248 -0.21(-1.93%)
Apr 12, 2012 10.78 11.08 10.77 11.05 17,967,880 +0.31(+2.86%)
Apr 11, 2012 10.77 10.83 10.70 10.74 21,257,742 +0.14(+1.35%)
Apr 10, 2012 10.86 10.88 10.57 10.60 26,685,698 -0.27(-2.46%)
Apr 09, 2012 10.85 10.91 10.75 10.87 21,387,618 -0.22(-1.97%)
Apr 05, 2012 11.12 11.20 11.03 11.09 19,067,610 -0.11(-0.98%)
Apr 04, 2012 11.24 11.30 11.19 11.19 21,473,166 -0.26(-2.28%)
Apr 03, 2012 11.51 11.58 11.27 11.46 30,256,950 -0.10(-0.84%)
Apr 02, 2012 11.38 11.64 11.35 11.55 21,982,484 +0.20(+1.74%)
Mar 30, 2012 11.40 11.42 11.25 11.36 27,554,364 +0.06(+0.57%)
Mar 29, 2012 11.34 11.36 11.11 11.29 28,841,290 -0.16(-1.41%)
Mar 28, 2012 11.44 11.52 11.36 11.45 23,787,282 -0.03(-0.24%)
Mar 27, 2012 11.69 11.72 11.48 11.48 31,607,734 -0.17(-1.44%)
Mar 26, 2012 11.60 11.75 11.54 11.65 26,213,364 +0.20(+1.78%)
Mar 23, 2012 11.32 11.47 11.26 11.44 32,432,624 +0.15(+1.35%)
Mar 22, 2012 11.59 11.61 11.22 11.29 38,620,044 -0.45(-3.86%)
Mar 21, 2012 11.83 11.93 11.74 11.74 28,359,072 -0.04(-0.31%)
Mar 20, 2012 11.66 11.84 11.53 11.78 28,591,086 -0.01(-0.10%)
Mar 19, 2012 11.71 11.96 11.69 11.79 30,177,972 +0.12(+1.07%)
Mar 16, 2012 11.74 11.91 11.62 11.67 35,059,412 -0.01(-0.08%)
Mar 15, 2012 11.38 11.69 11.35 11.68 46,607,856 +0.38(+3.36%)
Mar 14, 2012 11.67 11.71 11.25 11.30 107,155,648 -0.70(-5.83%)
Mar 13, 2012 11.59 12.02 11.56 12.00 40,165,136 +0.54(+4.72%)
Mar 12, 2012 11.67 11.67 11.38 11.46 29,327,636 -0.22(-1.93%)
Mar 09, 2012 11.60 11.77 11.58 11.68 13,339,527 +0.10(+0.87%)
Mar 08, 2012 11.61 11.71 11.48 11.58 18,288,442 +0.06(+0.53%)
Mar 07, 2012 11.43 11.57 11.41 11.52 13,760,388 +0.15(+1.28%)
Mar 06, 2012 11.54 11.56 11.33 11.37 23,765,340 -0.38(-3.26%)
Mar 05, 2012 11.73 11.90 11.58 11.76 18,105,904 +0.06(+0.55%)
Mar 02, 2012 11.85 11.87 11.68 11.69 14,427,515 -0.16(-1.31%)
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.