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 (%)
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%)
Dec 01, 2005 31.41 32.36 31.38 32.26 142,374 +0.86(+2.73%)
Nov 30, 2005 30.88 31.40 30.73 31.40 249,923 +0.70(+2.27%)
Nov 29, 2005 30.51 30.92 30.42 30.70 90,904 +0.32(+1.06%)
Nov 28, 2005 31.13 31.13 30.29 30.38 139,120 -0.62(-2.00%)
Nov 25, 2005 31.23 31.23 30.77 31.00 24,139 -0.33(-1.06%)
Nov 23, 2005 31.12 31.51 30.85 31.33 63,996 +0.29(+0.93%)
Nov 22, 2005 31.19 31.19 30.68 31.04 69,926 -0.08(-0.25%)
Nov 21, 2005 31.54 31.54 30.82 31.12 62,625 -0.31(-1.00%)
Nov 18, 2005 31.38 31.54 31.15 31.43 43,218 +0.42(+1.37%)
Nov 17, 2005 31.02 31.09 30.52 31.01 86,348 +0.25(+0.83%)
Nov 16, 2005 30.99 31.14 30.46 30.75 95,224 +0.00(+0.00%)
Nov 15, 2005 31.99 32.07 30.68 30.75 151,780 -1.10(-3.47%)
Nov 14, 2005 32.04 32.08 31.82 31.86 48,262 -0.09(-0.29%)
Nov 11, 2005 31.83 32.20 31.56 31.95 78,541 +0.20(+0.64%)
Nov 10, 2005 31.52 31.75 31.01 31.75 175,776 +0.41(+1.30%)
Nov 09, 2005 31.36 31.42 31.09 31.34 143,251 +0.09(+0.30%)
Nov 08, 2005 31.19 31.39 30.82 31.24 170,165 -0.10(-0.33%)
Nov 07, 2005 31.40 31.57 31.03 31.35 103,344 +0.09(+0.30%)
Nov 04, 2005 31.62 31.62 30.60 31.25 155,266 -0.14(-0.43%)
Nov 03, 2005 31.78 31.95 31.39 31.39 165,182 -0.12(-0.38%)
Nov 02, 2005 31.52 31.60 30.98 31.51 230,805 +0.12(+0.38%)
Nov 01, 2005 31.67 32.09 31.27 31.39 108,274 -0.24(-0.75%)
Oct 31, 2005 31.73 32.25 31.45 31.63 188,451 +0.06(+0.19%)
Oct 28, 2005 31.19 31.82 31.19 31.57 155,296 +0.75(+2.43%)
Oct 27, 2005 30.48 31.17 30.33 30.82 107,785 +0.52(+1.71%)
Oct 26, 2005 30.18 31.01 30.18 30.30 103,344 -0.09(-0.31%)
Oct 25, 2005 30.51 30.58 29.64 30.39 78,017 -0.03(-0.11%)
Oct 24, 2005 30.00 30.43 29.70 30.43 102,247 +0.70(+2.34%)
Oct 21, 2005 29.59 30.34 29.59 29.73 67,977 +0.22(+0.75%)
Oct 20, 2005 30.28 30.29 29.15 29.51 128,173 -0.70(-2.31%)
Oct 19, 2005 29.25 30.46 28.83 30.21 128,588 +0.93(+3.19%)
Oct 18, 2005 29.59 29.91 29.08 29.27 48,172 -0.18(-0.61%)
Oct 17, 2005 29.90 30.17 29.11 29.45 95,454 -0.40(-1.34%)
Oct 14, 2005 30.48 30.48 29.65 29.85 129,903 -0.37(-1.24%)
Oct 13, 2005 29.92 30.38 29.49 30.22 101,480 +0.44(+1.48%)
Oct 12, 2005 29.84 30.34 29.32 29.78 94,308 -0.19(-0.62%)
Oct 11, 2005 29.68 30.04 29.60 29.97 170,156 +0.48(+1.64%)
Oct 10, 2005 29.67 29.67 29.37 29.49 83,542 -0.06(-0.20%)
Oct 07, 2005 28.94 29.61 28.56 29.55 90,201 +0.82(+2.84%)
Oct 06, 2005 28.84 28.96 28.30 28.73 124,229 +0.09(+0.33%)
Oct 05, 2005 29.55 29.55 28.51 28.64 114,909 -0.87(-2.94%)
Oct 04, 2005 29.61 30.15 29.27 29.50 86,612 +0.16(+0.55%)
Oct 03, 2005 29.85 29.92 29.28 29.34 87,954 -0.48(-1.60%)
Sep 30, 2005 29.81 30.11 29.23 29.82 98,484 +0.09(+0.29%)
Sep 29, 2005 29.09 29.74 29.01 29.73 52,711 +0.56(+1.92%)
Sep 28, 2005 29.36 29.42 29.03 29.17 98,552 -0.17(-0.58%)
Sep 27, 2005 29.26 29.53 29.02 29.34 56,777 -0.06(-0.20%)
Sep 26, 2005 29.39 29.48 29.05 29.40 86,680 +0.18(+0.61%)
Sep 23, 2005 29.22 29.28 28.60 29.22 115,033 +0.28(+0.97%)
Sep 22, 2005 28.94 29.36 28.59 28.94 190,165 -0.18(-0.61%)
Sep 21, 2005 29.83 29.83 29.08 29.12 198,975 -0.83(-2.78%)
Sep 20, 2005 30.28 30.28 29.78 29.95 223,862 -0.23(-0.76%)
Sep 19, 2005 30.20 30.51 29.89 30.18 75,093 -0.09(-0.31%)
Sep 16, 2005 29.94 30.38 29.74 30.28 244,837 +0.49(+1.65%)
Sep 15, 2005 29.50 30.04 29.50 29.78 86,403 +0.29(+0.98%)
Sep 14, 2005 29.93 30.17 29.30 29.49 203,476 -0.41(-1.36%)
Sep 13, 2005 29.49 30.15 29.36 29.90 179,514 +0.33(+1.12%)
Sep 12, 2005 28.60 29.83 28.39 29.57 491,357 +1.43(+5.07%)
Sep 09, 2005 27.64 28.19 27.64 28.14 75,101 +0.33(+1.19%)
Sep 08, 2005 27.74 27.84 27.40 27.81 105,981 +0.19(+0.68%)
Sep 07, 2005 27.60 27.68 27.18 27.62 86,720 -0.03(-0.09%)
Sep 06, 2005 28.15 28.15 27.42 27.65 178,354 -0.37(-1.30%)
Sep 02, 2005 28.08 28.16 27.89 28.02 81,324 -0.20(-0.72%)
Sep 01, 2005 27.67 28.30 27.67 28.22 98,930 +0.59(+2.12%)
Aug 31, 2005 27.20 27.66 27.00 27.63 142,854 +0.46(+1.69%)
Aug 30, 2005 27.11 27.25 26.98 27.17 115,044 +0.11(+0.41%)
Aug 29, 2005 27.06 27.11 26.60 27.06 305,008 -0.12(-0.44%)
Aug 26, 2005 27.72 27.73 27.16 27.18 217,303 -0.54(-1.93%)
Aug 25, 2005 26.97 27.81 26.63 27.72 158,292 +1.00(+3.75%)
Aug 24, 2005 27.31 27.32 26.50 26.72 402,504 -0.60(-2.21%)
Aug 23, 2005 28.02 28.02 27.24 27.32 92,585 -0.61(-2.19%)
Aug 22, 2005 27.66 27.93 27.39 27.93 46,917 +0.36(+1.29%)
Aug 19, 2005 27.51 27.62 27.32 27.57 56,563 -0.04(-0.15%)
Aug 18, 2005 27.65 27.74 27.36 27.62 73,187 -0.05(-0.18%)
Aug 17, 2005 27.79 27.96 27.53 27.67 114,512 -0.20(-0.70%)
Aug 16, 2005 28.53 28.68 27.80 27.86 120,196 -0.74(-2.58%)
Aug 15, 2005 27.77 28.67 27.66 28.60 168,519 +0.77(+2.78%)
Aug 12, 2005 27.82 27.96 27.54 27.83 168,319 -0.14(-0.49%)
Aug 11, 2005 28.13 28.17 27.83 27.96 149,374 -0.24(-0.84%)
Aug 10, 2005 28.37 28.53 27.97 28.20 167,971 -0.06(-0.21%)
Aug 09, 2005 28.04 28.53 28.03 28.26 212,241 +0.12(+0.42%)
Aug 08, 2005 28.73 28.89 27.91 28.14 205,222 -0.70(-2.42%)
Aug 05, 2005 28.89 28.95 27.84 28.84 123,150 -0.10(-0.35%)
Aug 04, 2005 29.15 29.21 28.79 28.94 113,891 -0.27(-0.93%)
Aug 03, 2005 29.33 29.50 29.02 29.21 97,909 -0.49(-1.66%)
Aug 02, 2005 29.75 29.86 29.52 29.71 168,866 -0.04(-0.14%)
Aug 01, 2005 30.17 30.29 29.33 29.75 132,978 -0.37(-1.21%)
Jul 29, 2005 29.94 30.51 29.56 30.11 181,806 -0.01(-0.03%)
Jul 28, 2005 30.72 30.72 28.80 30.12 387,035 -0.81(-2.61%)
Jul 27, 2005 30.63 31.02 30.63 30.93 71,207 +0.13(+0.41%)
Jul 26, 2005 30.93 31.25 30.74 30.80 71,575 -0.11(-0.36%)
Jul 25, 2005 31.30 31.40 30.79 30.91 115,447 -0.15(-0.49%)
Jul 22, 2005 30.54 31.07 30.38 31.07 128,332 +0.24(+0.77%)
Jul 21, 2005 30.98 31.15 30.35 30.83 62,350 -0.14(-0.47%)
Jul 20, 2005 30.71 31.14 30.70 30.97 44,625 +0.11(+0.36%)
Jul 19, 2005 30.57 31.14 30.40 30.86 101,051 +0.65(+2.14%)
Jul 18, 2005 30.76 30.76 30.20 30.22 119,688 -0.38(-1.25%)
Jul 15, 2005 30.83 30.85 30.51 30.60 107,919 -0.36(-1.15%)
Jul 14, 2005 31.65 31.86 30.91 30.96 133,465 -0.54(-1.70%)
Jul 13, 2005 31.51 31.66 30.61 31.49 119,344 +0.07(+0.22%)
Jul 12, 2005 31.62 31.70 31.02 31.42 145,781 -0.23(-0.72%)
Jul 11, 2005 31.47 31.88 30.93 31.65 209,495 +0.34(+1.09%)
Jul 08, 2005 30.48 31.54 29.95 31.31 214,477 +0.88(+2.88%)
Jul 07, 2005 29.96 30.46 29.73 30.44 124,214 +0.32(+1.07%)
Jul 06, 2005 30.18 30.51 29.65 30.11 250,217 +0.04(+0.14%)
Jul 05, 2005 29.81 30.28 29.58 30.07 229,719 +0.17(+0.57%)
Jul 01, 2005 29.70 29.91 29.66 29.90 123,921 +0.26(+0.89%)
Jun 30, 2005 30.77 30.77 29.38 29.64 289,607 -1.05(-3.41%)
Jun 29, 2005 29.94 31.66 29.94 30.68 523,006 +0.76(+2.56%)
Jun 28, 2005 29.29 29.93 29.25 29.92 96,844 +0.72(+2.47%)
Jun 27, 2005 29.03 29.70 28.81 29.20 148,859 +0.17(+0.59%)
Jun 24, 2005 28.89 29.06 28.47 29.03 252,006 +0.12(+0.41%)
Jun 23, 2005 29.22 29.55 28.71 28.91 172,305 -0.54(-1.82%)
Jun 22, 2005 29.06 29.52 29.03 29.44 75,548 +0.42(+1.43%)
Jun 21, 2005 29.45 29.45 28.89 29.03 138,570 -0.32(-1.10%)
Jun 20, 2005 29.07 29.60 29.02 29.35 114,167 +0.23(+0.79%)
Jun 17, 2005 29.38 29.61 28.99 29.12 185,053 -0.02(-0.06%)
Jun 16, 2005 29.23 29.49 28.97 29.14 128,804 -0.10(-0.35%)
Jun 15, 2005 29.02 29.26 28.55 29.24 234,504 +0.24(+0.82%)
Jun 14, 2005 28.68 29.01 28.49 29.00 141,640 +0.37(+1.31%)
Jun 13, 2005 28.26 28.73 28.19 28.63 143,634 +0.35(+1.23%)
Jun 10, 2005 28.22 28.41 28.06 28.28 124,395 -0.19(-0.66%)
Jun 09, 2005 28.25 28.56 28.05 28.47 204,574 +0.07(+0.24%)
Jun 08, 2005 28.14 28.65 28.03 28.40 109,289 +0.27(+0.97%)
Jun 07, 2005 27.69 28.30 27.55 28.13 252,001 +0.46(+1.66%)
Jun 06, 2005 27.28 28.05 27.03 27.67 279,868 +0.35(+1.28%)
Jun 03, 2005 27.47 27.74 27.13 27.32 142,986 -0.30(-1.08%)
Jun 02, 2005 27.66 27.79 27.28 27.62 144,618 +0.03(+0.12%)
Jun 01, 2005 27.36 27.91 27.22 27.58 128,242 +0.37(+1.37%)
May 31, 2005 27.34 27.65 27.16 27.21 188,418 +0.01(+0.03%)
May 27, 2005 27.06 27.44 27.06 27.20 168,380 +0.01(+0.03%)
May 26, 2005 27.35 27.35 26.85 27.19 114,416 +0.27(+1.01%)
May 25, 2005 27.34 27.34 26.89 26.92 115,964 -0.27(-1.00%)
May 24, 2005 27.04 27.28 27.03 27.19 65,314 +0.03(+0.13%)
May 23, 2005 27.44 27.74 26.91 27.16 254,804 -0.20(-0.71%)
May 20, 2005 27.00 27.40 27.00 27.35 39,670 +0.36(+1.32%)
May 19, 2005 26.83 27.20 26.68 27.00 120,293 -0.11(-0.41%)
May 18, 2005 26.88 27.23 26.84 27.11 109,799 +0.40(+1.50%)
May 17, 2005 26.88 26.89 26.51 26.71 242,704 -0.18(-0.66%)
May 16, 2005 27.35 27.65 26.76 26.89 198,137 -0.32(-1.19%)
May 13, 2005 27.34 27.58 27.05 27.21 585,361 +0.02(+0.06%)
May 12, 2005 27.43 27.50 27.15 27.19 389,913 -0.19(-0.68%)
May 11, 2005 27.40 27.44 27.16 27.38 154,662 +0.00(+0.02%)
May 10, 2005 27.35 27.70 27.34 27.37 156,437 -0.26(-0.94%)
May 09, 2005 27.78 27.78 27.41 27.63 148,364 +0.05(+0.18%)
May 06, 2005 27.78 27.79 27.23 27.58 85,991 +0.01(+0.03%)
May 05, 2005 27.79 27.96 27.36 27.57 165,108 -0.32(-1.16%)
May 04, 2005 28.42 28.42 27.70 27.90 218,279 -0.25(-0.88%)
May 03, 2005 27.83 28.59 27.70 28.14 514,376 +0.44(+1.60%)
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.