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

Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2006 38.74 38.81 38.34 38.37 163,581 -0.51(-1.31%)
Nov 29, 2006 38.89 39.44 38.68 38.88 89,248 +0.23(+0.59%)
Nov 28, 2006 38.49 39.15 38.41 38.65 176,767 +0.10(+0.26%)
Nov 27, 2006 38.76 38.76 38.54 38.54 100,678 -0.28(-0.72%)
Nov 24, 2006 38.79 38.91 38.60 38.82 36,934 -0.02(-0.04%)
Nov 22, 2006 39.00 39.00 38.75 38.84 62,801 -0.01(-0.02%)
Nov 21, 2006 38.84 38.95 38.69 38.85 77,471 -0.04(-0.11%)
Nov 20, 2006 38.66 39.17 38.66 38.89 104,976 +0.21(+0.55%)
Nov 17, 2006 38.58 38.70 38.47 38.68 190,982 +0.09(+0.24%)
Nov 16, 2006 38.71 38.71 38.26 38.59 63,954 -0.06(-0.15%)
Nov 15, 2006 37.94 38.86 37.86 38.65 146,350 +0.59(+1.56%)
Nov 14, 2006 37.84 38.05 37.07 38.05 115,943 +0.31(+0.83%)
Nov 13, 2006 37.62 37.91 37.47 37.74 79,361 +0.01(+0.02%)
Nov 10, 2006 37.46 37.73 37.22 37.73 79,840 +0.34(+0.91%)
Nov 09, 2006 37.69 37.69 37.29 37.39 126,940 -0.19(-0.50%)
Nov 08, 2006 36.50 37.91 36.50 37.58 157,166 +0.90(+2.46%)
Nov 07, 2006 36.61 37.34 36.56 36.67 159,468 -0.01(-0.02%)
Nov 06, 2006 36.51 36.84 36.22 36.68 205,040 +0.25(+0.70%)
Nov 03, 2006 36.28 36.73 36.16 36.43 167,816 +0.43(+1.20%)
Nov 02, 2006 35.22 36.22 35.22 35.99 189,199 +0.68(+1.92%)
Nov 01, 2006 36.61 36.65 35.16 35.31 177,977 -1.24(-3.39%)
Oct 31, 2006 37.16 37.25 36.46 36.56 117,667 -0.68(-1.83%)
Oct 30, 2006 37.53 37.57 36.96 37.24 91,776 -0.37(-0.99%)
Oct 27, 2006 37.63 37.79 37.54 37.61 122,123 -0.19(-0.49%)
Oct 26, 2006 37.06 37.80 36.80 37.80 159,024 +0.98(+2.65%)
Oct 25, 2006 37.42 37.50 36.57 36.82 141,671 -0.71(-1.90%)
Oct 24, 2006 35.75 37.65 35.06 37.53 373,606 +0.97(+2.65%)
Oct 23, 2006 36.31 36.71 36.08 36.56 101,763 +0.13(+0.35%)
Oct 20, 2006 36.16 36.54 36.09 36.44 181,657 +0.52(+1.44%)
Oct 19, 2006 35.35 36.03 35.35 35.92 178,458 +0.43(+1.22%)
Oct 18, 2006 35.64 35.90 35.43 35.48 134,413 +0.06(+0.17%)
Oct 17, 2006 35.26 35.50 35.20 35.43 69,810 -0.09(-0.26%)
Oct 16, 2006 35.81 35.81 35.48 35.52 86,535 +0.09(+0.26%)
Oct 13, 2006 35.27 35.71 35.27 35.43 83,584 +0.19(+0.53%)
Oct 12, 2006 34.80 35.55 34.80 35.24 123,973 +0.47(+1.34%)
Oct 11, 2006 34.89 35.07 34.63 34.77 49,008 -0.13(-0.37%)
Oct 10, 2006 35.25 35.26 34.90 34.90 55,718 -0.41(-1.16%)
Oct 09, 2006 35.37 35.48 35.14 35.31 51,347 +0.00(+0.00%)
Oct 06, 2006 35.44 35.54 35.01 35.31 98,242 -0.32(-0.91%)
Oct 05, 2006 35.11 35.65 34.98 35.63 93,192 +0.62(+1.77%)
Oct 04, 2006 34.34 35.09 34.07 35.01 61,734 +0.71(+2.06%)
Oct 03, 2006 34.01 34.68 33.84 34.30 137,615 +0.33(+0.98%)
Oct 02, 2006 35.01 35.05 33.83 33.97 101,177 -0.98(-2.80%)
Sep 29, 2006 35.28 35.36 34.87 34.95 151,236 -0.42(-1.20%)
Sep 28, 2006 34.92 35.57 34.89 35.37 225,724 +0.60(+1.74%)
Sep 27, 2006 34.62 34.96 34.61 34.77 86,430 +0.03(+0.10%)
Sep 26, 2006 34.07 34.92 34.07 34.74 220,250 +0.76(+2.25%)
Sep 25, 2006 33.60 34.10 33.36 33.97 212,684 +0.32(+0.96%)
Sep 22, 2006 33.63 33.65 33.13 33.65 76,468 -0.14(-0.43%)
Sep 21, 2006 33.99 34.03 33.68 33.79 123,594 -0.09(-0.28%)
Sep 20, 2006 33.51 34.01 33.43 33.89 143,685 +0.62(+1.86%)
Sep 19, 2006 33.74 33.95 32.93 33.27 268,928 -0.54(-1.61%)
Sep 18, 2006 33.82 33.99 33.70 33.81 91,434 -0.14(-0.40%)
Sep 15, 2006 34.11 34.12 33.72 33.95 344,404 -0.08(-0.22%)
Sep 14, 2006 34.06 34.22 33.90 34.02 394,418 -0.18(-0.52%)
Sep 13, 2006 34.10 34.32 34.02 34.20 199,550 +0.00(+0.00%)
Sep 12, 2006 33.65 34.82 33.65 34.20 551,096 +2.07(+6.45%)
Sep 11, 2006 31.89 32.20 31.81 32.13 71,484 +0.14(+0.42%)
Sep 08, 2006 31.68 32.27 31.65 31.99 210,747 +0.48(+1.54%)
Sep 07, 2006 31.63 31.86 31.45 31.51 61,548 -0.28(-0.88%)
Sep 06, 2006 32.10 32.15 31.77 31.79 62,560 -0.54(-1.66%)
Sep 05, 2006 32.16 32.37 32.13 32.32 86,362 +0.32(+1.01%)
Sep 01, 2006 32.31 32.31 31.93 32.00 98,594 -0.25(-0.76%)
Aug 31, 2006 32.21 32.28 32.00 32.25 64,586 +0.16(+0.50%)
Aug 30, 2006 31.69 32.29 31.62 32.09 77,500 +0.34(+1.07%)
Aug 29, 2006 31.65 31.90 31.44 31.75 227,974 +0.25(+0.81%)
Aug 28, 2006 31.43 31.61 31.35 31.49 115,552 -0.01(-0.03%)
Aug 25, 2006 30.90 31.51 30.90 31.50 80,050 +0.47(+1.51%)
Aug 24, 2006 31.00 31.16 30.66 31.03 141,906 +0.03(+0.08%)
Aug 23, 2006 32.03 32.12 30.89 31.01 633,546 -1.06(-3.31%)
Aug 22, 2006 32.45 32.54 31.86 32.07 172,801 -0.45(-1.38%)
Aug 21, 2006 33.28 33.30 32.32 32.52 155,111 -0.95(-2.84%)
Aug 18, 2006 33.78 33.82 33.12 33.47 115,641 -0.18(-0.53%)
Aug 17, 2006 33.06 33.67 33.06 33.65 89,835 +0.62(+1.88%)
Aug 16, 2006 32.95 33.34 32.94 33.03 72,136 +0.14(+0.44%)
Aug 15, 2006 32.65 33.08 32.61 32.88 79,819 +0.62(+1.92%)
Aug 14, 2006 32.08 32.72 32.08 32.26 57,970 +0.31(+0.98%)
Aug 11, 2006 31.98 32.14 31.84 31.95 191,335 -0.22(-0.69%)
Aug 10, 2006 32.58 32.61 32.09 32.17 226,085 -0.52(-1.59%)
Aug 09, 2006 33.64 33.64 32.60 32.69 92,193 -0.67(-2.01%)
Aug 08, 2006 34.16 34.23 33.22 33.36 114,025 -0.71(-2.09%)
Aug 07, 2006 34.47 34.64 33.95 34.07 70,181 -0.50(-1.45%)
Aug 04, 2006 34.80 35.35 34.41 34.58 102,900 +0.07(+0.20%)
Aug 03, 2006 33.89 34.58 33.89 34.51 84,892 +0.39(+1.15%)
Aug 02, 2006 34.82 34.98 34.03 34.12 69,164 -0.47(-1.35%)
Aug 01, 2006 34.80 34.97 34.29 34.58 71,721 -0.33(-0.95%)
Jul 31, 2006 34.73 35.14 34.58 34.92 106,332 -0.10(-0.29%)
Jul 28, 2006 33.50 35.04 33.31 35.02 137,877 +1.67(+5.02%)
Jul 27, 2006 33.39 34.41 33.14 33.34 110,023 +0.09(+0.26%)
Jul 26, 2006 33.39 33.50 32.86 33.26 107,370 -0.20(-0.58%)
Jul 25, 2006 33.66 33.85 33.21 33.45 172,736 -0.09(-0.25%)
Jul 24, 2006 33.29 33.99 33.29 33.54 147,009 +0.47(+1.41%)
Jul 21, 2006 32.98 33.11 32.70 33.07 113,215 -0.03(-0.10%)
Jul 20, 2006 34.24 34.24 33.09 33.11 142,851 -1.05(-3.08%)
Jul 19, 2006 33.99 34.58 33.82 34.16 113,129 +0.15(+0.45%)
Jul 18, 2006 33.60 34.04 33.51 34.01 69,609 +0.48(+1.42%)
Jul 17, 2006 33.65 33.97 33.41 33.53 70,490 -0.20(-0.58%)
Jul 14, 2006 33.83 33.96 33.52 33.73 127,344 -0.20(-0.58%)
Jul 13, 2006 34.02 34.15 33.84 33.92 89,543 -0.17(-0.50%)
Jul 12, 2006 34.56 34.63 34.02 34.09 65,268 -0.44(-1.28%)
Jul 11, 2006 34.32 34.53 33.98 34.53 69,866 +0.14(+0.42%)
Jul 10, 2006 34.43 34.84 34.32 34.39 70,151 +0.09(+0.27%)
Jul 07, 2006 34.52 34.99 34.26 34.30 48,491 -0.33(-0.96%)
Jul 06, 2006 34.75 34.97 34.49 34.63 57,498 -0.07(-0.20%)
Jul 05, 2006 34.69 34.98 34.23 34.69 83,633 -0.28(-0.80%)
Jul 03, 2006 34.68 35.03 34.62 34.97 47,018 +0.14(+0.39%)
Jun 30, 2006 34.80 34.84 34.26 34.84 131,935 +0.20(+0.56%)
Jun 29, 2006 34.30 34.80 34.15 34.64 144,516 +0.54(+1.60%)
Jun 28, 2006 34.13 34.80 33.80 34.10 132,485 +0.04(+0.12%)
Jun 27, 2006 35.00 35.16 33.88 34.06 92,562 -0.85(-2.43%)
Jun 26, 2006 34.22 34.95 34.22 34.91 83,555 +0.88(+2.60%)
Jun 23, 2006 34.01 34.31 33.49 34.02 86,707 -0.08(-0.22%)
Jun 22, 2006 34.31 34.75 34.10 34.10 95,283 -0.38(-1.11%)
Jun 21, 2006 34.31 34.75 34.20 34.48 119,276 +0.04(+0.12%)
Jun 20, 2006 34.30 34.94 34.29 34.44 121,448 -0.87(-2.45%)
Jun 19, 2006 35.94 35.98 35.08 35.31 92,186 -0.54(-1.52%)
Jun 16, 2006 35.68 36.13 35.48 35.85 343,088 +0.17(+0.48%)
Jun 15, 2006 34.50 35.85 34.46 35.68 102,166 +1.30(+3.78%)
Jun 14, 2006 34.28 34.54 34.07 34.38 55,995 +0.02(+0.05%)
Jun 13, 2006 34.32 34.84 34.06 34.36 95,793 -0.10(-0.30%)
Jun 12, 2006 34.97 35.01 34.39 34.47 63,571 -0.59(-1.70%)
Jun 09, 2006 36.07 36.07 34.92 35.06 62,104 -1.04(-2.87%)
Jun 08, 2006 35.11 36.11 34.21 36.10 94,273 +0.79(+2.24%)
Jun 07, 2006 34.97 35.82 34.58 35.31 69,897 +0.44(+1.27%)
Jun 06, 2006 35.13 35.25 34.51 34.86 59,106 -0.30(-0.85%)
Jun 05, 2006 36.27 36.55 35.10 35.16 111,221 -1.27(-3.48%)
Jun 02, 2006 36.72 36.75 35.87 36.43 112,665 -0.10(-0.28%)
Jun 01, 2006 36.20 36.53 36.11 36.53 140,406 +0.31(+0.87%)
May 31, 2006 35.47 36.22 34.64 36.22 341,848 +0.75(+2.11%)
May 30, 2006 35.76 35.76 34.95 35.47 190,796 -0.47(-1.30%)
May 26, 2006 35.89 36.00 35.60 35.94 87,480 +0.08(+0.21%)
May 25, 2006 35.62 36.07 35.59 35.86 118,213 +0.54(+1.54%)
May 24, 2006 35.20 36.03 34.84 35.31 184,262 -0.11(-0.31%)
May 23, 2006 36.03 36.33 35.20 35.43 102,949 -0.39(-1.09%)
May 22, 2006 36.28 36.45 35.56 35.82 202,925 -0.55(-1.52%)
May 19, 2006 35.22 36.45 35.18 36.37 186,671 +0.91(+2.56%)
May 18, 2006 35.50 35.90 35.07 35.46 90,789 +0.14(+0.39%)
May 17, 2006 35.03 35.52 34.89 35.32 135,030 -0.04(-0.12%)
May 16, 2006 35.00 35.60 34.80 35.37 80,799 +0.48(+1.39%)
May 15, 2006 34.76 35.09 34.24 34.88 112,914 -0.07(-0.19%)
May 12, 2006 35.47 35.73 34.90 34.95 131,922 -0.69(-1.93%)
May 11, 2006 36.75 36.76 35.61 35.64 120,366 -1.11(-3.03%)
May 10, 2006 37.01 37.53 36.16 36.75 312,138 -0.40(-1.08%)
May 09, 2006 35.02 37.69 34.24 37.15 1,283,722 -1.83(-4.69%)
May 08, 2006 39.33 39.47 38.92 38.98 80,450 -0.33(-0.84%)
May 05, 2006 39.51 39.82 39.22 39.31 104,714 -0.09(-0.22%)
May 04, 2006 39.30 39.45 38.99 39.39 102,865 +0.09(+0.22%)
May 03, 2006 38.09 39.33 38.09 39.31 184,731 +1.07(+2.80%)
May 02, 2006 37.99 38.30 37.99 38.24 121,983 +0.15(+0.40%)
May 01, 2006 38.14 38.60 37.91 38.09 143,963 -0.02(-0.04%)
Apr 28, 2006 36.94 38.10 36.88 38.10 176,644 +1.33(+3.60%)
Apr 27, 2006 35.68 37.59 35.57 36.78 150,850 +1.22(+3.44%)
Apr 26, 2006 35.36 35.84 35.18 35.55 76,892 +0.34(+0.97%)
Apr 25, 2006 35.08 35.60 34.75 35.21 244,514 +0.25(+0.73%)
Apr 24, 2006 34.75 35.05 34.53 34.96 320,107 +0.13(+0.37%)
Apr 21, 2006 34.84 35.09 34.76 34.83 127,787 -0.02(-0.05%)
Apr 20, 2006 34.69 34.92 34.58 34.85 135,626 +0.05(+0.15%)
Apr 19, 2006 34.10 34.92 34.02 34.80 225,740 +0.80(+2.35%)
Apr 18, 2006 33.92 34.00 33.50 34.00 106,723 +0.24(+0.70%)
Apr 17, 2006 33.85 34.12 33.37 33.76 118,179 -0.25(-0.72%)
Apr 13, 2006 34.36 34.36 33.77 34.01 74,642 -0.42(-1.21%)
Apr 12, 2006 34.56 34.70 34.25 34.42 208,159 -0.14(-0.39%)
Apr 11, 2006 34.87 34.87 34.47 34.56 54,531 -0.03(-0.07%)
Apr 10, 2006 35.12 35.17 34.29 34.58 97,639 -0.33(-0.95%)
Apr 07, 2006 35.71 35.71 34.86 34.92 80,993 -0.60(-1.70%)
Apr 06, 2006 35.79 35.79 35.37 35.52 81,636 -0.14(-0.38%)
Apr 05, 2006 35.56 35.99 35.27 35.65 61,080 +0.27(+0.77%)
Apr 04, 2006 35.30 35.66 35.02 35.38 91,182 +0.15(+0.43%)
Apr 03, 2006 35.77 35.77 34.99 35.23 115,702 -0.24(-0.67%)
Mar 31, 2006 35.80 35.80 35.22 35.47 53,569 -0.13(-0.36%)
Mar 30, 2006 35.88 35.89 35.23 35.60 87,670 -0.18(-0.50%)
Mar 29, 2006 36.08 36.12 35.72 35.77 125,618 -0.22(-0.61%)
Mar 28, 2006 36.05 36.11 35.87 35.99 143,791 -0.01(-0.02%)
Mar 27, 2006 35.64 36.08 35.38 36.00 92,124 +0.48(+1.34%)
Mar 24, 2006 34.68 35.60 34.57 35.53 88,590 +0.90(+2.60%)
Mar 23, 2006 34.27 34.64 34.24 34.63 96,265 +0.31(+0.92%)
Mar 22, 2006 34.18 34.84 34.18 34.31 95,677 +0.02(+0.05%)
Mar 21, 2006 35.75 35.75 34.23 34.30 91,575 -1.45(-4.06%)
Mar 20, 2006 35.62 35.82 35.33 35.75 105,965 +0.25(+0.72%)
Mar 17, 2006 35.09 35.73 34.92 35.49 235,362 +0.62(+1.78%)
Mar 16, 2006 35.14 35.17 34.67 34.87 86,993 -0.06(-0.17%)
Mar 15, 2006 34.84 35.00 34.52 34.93 82,814 +0.20(+0.59%)
Mar 14, 2006 34.13 34.83 33.91 34.73 103,846 +0.44(+1.29%)
Mar 13, 2006 34.50 34.64 33.93 34.29 143,045 +0.00(+0.00%)
Mar 10, 2006 33.95 34.32 33.70 34.29 131,718 +0.44(+1.31%)
Mar 09, 2006 33.99 34.50 33.69 33.84 157,212 +0.00(+0.00%)
Mar 08, 2006 33.36 33.95 33.16 33.84 119,208 +0.51(+1.53%)
Mar 07, 2006 33.29 33.46 33.17 33.34 76,490 +0.08(+0.23%)
Mar 06, 2006 33.39 33.45 33.06 33.26 80,831 +0.12(+0.36%)
Mar 03, 2006 33.16 33.48 33.05 33.14 90,589 -0.21(-0.64%)
Mar 02, 2006 33.44 33.72 33.28 33.35 101,739 -0.08(-0.25%)
Mar 01, 2006 33.80 33.80 33.26 33.44 60,663 -0.26(-0.78%)
Feb 28, 2006 33.70 33.78 33.42 33.70 192,347 +0.00(+0.00%)
Feb 27, 2006 33.39 33.74 33.38 33.70 170,552 +0.35(+1.04%)
Feb 24, 2006 33.33 33.41 32.85 33.35 103,050 +0.14(+0.41%)
Feb 23, 2006 33.35 33.51 32.92 33.22 214,505 -0.04(-0.13%)
Feb 22, 2006 33.10 33.48 32.86 33.26 231,129 +0.27(+0.82%)
Feb 21, 2006 33.22 33.22 32.78 32.99 136,244 -0.15(-0.46%)
Feb 17, 2006 33.20 33.28 32.88 33.14 196,688 +0.11(+0.33%)
Feb 16, 2006 32.82 33.05 32.53 33.03 128,511 +0.28(+0.86%)
Feb 15, 2006 32.40 32.94 32.21 32.75 243,984 +0.46(+1.42%)
Feb 14, 2006 31.63 32.53 31.53 32.29 158,374 +0.54(+1.71%)
Feb 13, 2006 31.84 32.15 31.52 31.75 144,456 -0.06(-0.19%)
Feb 10, 2006 31.30 31.81 31.05 31.81 145,596 +0.31(+1.00%)
Feb 09, 2006 31.98 33.03 30.94 31.49 252,903 -0.14(-0.46%)
Feb 08, 2006 31.32 31.64 31.06 31.64 89,465 +0.42(+1.36%)
Feb 07, 2006 31.64 32.06 31.07 31.21 87,329 -0.28(-0.89%)
Feb 06, 2006 31.75 31.75 31.12 31.49 99,383 -0.24(-0.75%)
Feb 03, 2006 31.79 32.12 31.47 31.73 125,281 -0.07(-0.21%)
Feb 02, 2006 32.16 32.54 31.44 31.80 123,408 -0.55(-1.71%)
Feb 01, 2006 32.88 33.17 32.29 32.35 149,567 -0.43(-1.32%)
Jan 31, 2006 32.13 32.85 31.99 32.78 203,478 +0.50(+1.55%)
Jan 30, 2006 32.62 32.77 32.06 32.28 104,868 -0.20(-0.60%)
Jan 27, 2006 32.43 32.66 32.26 32.48 84,199 +0.22(+0.68%)
Jan 26, 2006 32.29 32.93 32.04 32.26 171,046 +0.00(+0.00%)
Jan 25, 2006 32.73 32.73 31.86 32.26 248,575 -0.43(-1.33%)
Jan 24, 2006 33.05 33.05 32.66 32.69 99,604 -0.21(-0.65%)
Jan 23, 2006 32.92 33.10 32.67 32.90 82,289 -0.10(-0.31%)
Jan 20, 2006 33.28 33.28 32.82 33.00 103,164 -0.09(-0.28%)
Jan 19, 2006 32.79 33.24 32.50 33.10 138,992 +0.36(+1.09%)
Jan 18, 2006 32.94 32.95 32.25 32.74 97,328 -0.16(-0.49%)
Jan 17, 2006 32.62 32.98 32.48 32.90 141,408 +0.30(+0.91%)
Jan 13, 2006 32.55 32.81 32.43 32.60 114,699 +0.26(+0.81%)
Jan 12, 2006 32.80 32.80 32.22 32.34 92,499 -0.41(-1.25%)
Jan 11, 2006 32.36 32.98 31.78 32.75 254,576 +0.48(+1.50%)
Jan 10, 2006 32.13 32.82 32.04 32.26 123,860 +0.01(+0.03%)
Jan 09, 2006 31.70 32.28 31.66 32.26 95,247 +0.48(+1.50%)
Jan 06, 2006 32.19 32.21 31.66 31.78 100,365 -0.05(-0.16%)
Jan 05, 2006 32.46 32.46 31.48 31.83 89,584 -0.40(-1.24%)
Jan 04, 2006 31.92 32.52 31.92 32.23 119,719 +0.06(+0.18%)
Jan 03, 2006 31.80 32.17 31.17 32.17 129,765 +0.55(+1.75%)
Dec 30, 2005 31.91 31.91 31.30 31.62 51,269 -0.30(-0.93%)
Dec 29, 2005 32.22 32.38 31.86 31.92 37,196 -0.25(-0.79%)
Dec 28, 2005 31.69 32.46 31.57 32.17 60,018 +0.60(+1.91%)
Dec 27, 2005 32.10 32.10 31.52 31.57 51,192 -0.47(-1.46%)
Dec 23, 2005 31.73 32.05 31.73 32.03 51,492 +0.16(+0.51%)
Dec 22, 2005 31.85 32.33 31.52 31.87 68,839 +0.16(+0.51%)
Dec 21, 2005 31.33 31.71 31.31 31.71 40,509 +0.28(+0.89%)
Dec 20, 2005 31.48 31.83 31.14 31.43 87,740 +0.10(+0.33%)
Dec 19, 2005 31.49 31.50 31.02 31.33 88,373 -0.02(-0.05%)
Dec 16, 2005 31.72 31.74 31.34 31.35 226,918 -0.31(-0.99%)
Dec 15, 2005 32.49 32.49 31.19 31.66 158,967 -0.80(-2.46%)
Dec 14, 2005 32.47 32.59 31.75 32.46 95,380 +0.17(+0.53%)
Dec 13, 2005 32.61 32.66 32.21 32.29 55,148 -0.22(-0.68%)
Dec 12, 2005 32.61 32.69 32.37 32.51 45,013 +0.13(+0.39%)
Dec 09, 2005 32.21 32.67 31.92 32.38 29,479 +0.41(+1.28%)
Dec 08, 2005 32.15 32.50 31.64 31.98 82,329 +0.01(+0.03%)
Dec 07, 2005 32.06 32.33 31.82 31.97 99,576 +0.03(+0.11%)
Dec 06, 2005 31.86 32.31 31.77 31.93 66,978 +0.37(+1.16%)
Dec 05, 2005 32.29 32.29 30.92 31.57 67,062 -0.65(-2.03%)
Dec 02, 2005 32.33 32.41 31.89 32.22 108,338 -0.03(-0.11%)
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.