Skip to main content

Cigna Corp (NY: CI )

354.47 -0.04 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.40 12.72 12.37 12.70 5,199,425 +0.25(+1.97%)
Jan 30, 2006 12.33 12.47 12.25 12.45 3,164,479 +0.13(+1.02%)
Jan 27, 2006 12.14 12.36 12.12 12.33 5,974,582 +0.53(+4.52%)
Jan 26, 2006 11.67 11.87 11.74 11.79 2,072,618 +0.13(+1.07%)
Jan 25, 2006 11.69 11.75 11.60 11.67 1,822,001 +0.06(+0.53%)
Jan 24, 2006 11.64 11.70 11.54 11.61 2,952,492 +0.07(+0.63%)
Jan 23, 2006 11.74 11.78 11.53 11.53 2,598,116 -0.16(-1.39%)
Jan 20, 2006 11.90 11.90 11.69 11.70 3,574,086 -0.27(-2.22%)
Jan 19, 2006 12.03 12.05 11.80 11.96 2,876,509 -0.03(-0.24%)
Jan 18, 2006 11.97 12.20 11.97 11.99 3,628,998 +0.03(+0.24%)
Jan 17, 2006 11.92 11.97 11.85 11.96 2,291,310 +0.02(+0.15%)
Jan 13, 2006 11.80 11.98 11.80 11.94 3,374,550 -0.08(-0.68%)
Jan 12, 2006 11.98 12.09 11.95 12.02 2,601,628 -0.01(-0.09%)
Jan 11, 2006 12.07 12.13 11.98 12.04 2,669,311 -0.01(-0.10%)
Jan 10, 2006 12.03 12.11 12.01 12.05 1,955,451 -0.00(-0.02%)
Jan 09, 2006 12.21 12.23 12.02 12.05 3,082,110 -0.17(-1.35%)
Jan 06, 2006 12.23 12.26 12.13 12.21 2,888,321 +0.05(+0.39%)
Jan 05, 2006 12.01 12.23 12.00 12.17 3,488,525 +0.18(+1.49%)
Jan 04, 2006 11.78 12.01 11.77 11.99 3,862,375 +0.26(+2.25%)
Jan 03, 2006 11.68 11.73 11.44 11.73 3,463,623 +0.06(+0.54%)
Dec 30, 2005 11.75 11.81 11.61 11.66 1,376,957 -0.19(-1.59%)
Dec 29, 2005 11.75 11.93 11.74 11.85 1,658,861 +0.05(+0.43%)
Dec 28, 2005 11.80 11.86 11.76 11.80 1,329,068 +0.04(+0.36%)
Dec 27, 2005 11.78 11.87 11.71 11.76 2,041,012 -0.05(-0.39%)
Dec 23, 2005 11.84 11.86 11.69 11.80 1,794,226 -0.02(-0.18%)
Dec 22, 2005 11.85 11.92 11.74 11.82 2,444,234 -0.01(-0.11%)
Dec 21, 2005 11.70 11.87 11.69 11.84 2,986,014 +0.16(+1.33%)
Dec 20, 2005 11.44 11.72 11.44 11.68 3,824,384 +0.24(+2.12%)
Dec 19, 2005 11.64 11.64 11.29 11.44 4,323,383 -0.19(-1.60%)
Dec 16, 2005 11.81 11.82 11.60 11.63 4,112,354 -0.16(-1.39%)
Dec 15, 2005 11.79 11.85 11.71 11.79 2,330,898 -0.01(-0.11%)
Dec 14, 2005 11.61 11.84 11.59 11.80 3,249,401 +0.19(+1.65%)
Dec 13, 2005 11.76 11.76 11.55 11.61 4,626,678 -0.11(-0.97%)
Dec 12, 2005 11.77 11.82 11.61 11.73 2,574,810 -0.01(-0.09%)
Dec 09, 2005 11.76 11.82 11.70 11.74 2,794,459 +0.00(+0.01%)
Dec 08, 2005 11.83 11.89 11.69 11.73 3,249,082 -0.06(-0.54%)
Dec 07, 2005 11.76 11.92 11.71 11.80 3,499,380 -0.01(-0.06%)
Dec 06, 2005 12.02 12.06 11.78 11.81 4,995,101 -0.20(-1.68%)
Dec 05, 2005 11.99 12.06 11.96 12.01 2,795,417 -0.03(-0.25%)
Dec 02, 2005 12.01 12.11 11.98 12.04 3,285,158 -0.01(-0.08%)
Dec 01, 2005 11.84 12.05 11.83 12.05 3,039,649 +0.30(+2.54%)
Nov 30, 2005 12.07 12.14 11.75 11.75 4,553,887 -0.29(-2.42%)
Nov 29, 2005 11.81 12.09 11.81 12.04 2,320,043 +0.28(+2.39%)
Nov 28, 2005 11.94 11.98 11.76 11.76 2,216,604 -0.15(-1.24%)
Nov 25, 2005 11.91 11.96 11.89 11.91 612,654 +0.03(+0.25%)
Nov 23, 2005 11.73 11.94 11.73 11.88 2,871,081 +0.17(+1.46%)
Nov 22, 2005 11.79 11.82 11.68 11.71 4,914,328 -0.19(-1.58%)
Nov 21, 2005 11.97 11.97 11.79 11.89 2,783,285 +0.00(+0.01%)
Nov 18, 2005 11.94 12.04 11.79 11.89 3,662,201 -0.04(-0.36%)
Nov 17, 2005 11.92 11.95 11.86 11.94 1,878,829 +0.03(+0.27%)
Nov 16, 2005 11.95 11.98 11.76 11.90 2,679,208 -0.05(-0.42%)
Nov 15, 2005 11.80 12.01 11.80 11.95 3,923,034 +0.18(+1.53%)
Nov 14, 2005 11.71 11.82 11.70 11.77 2,497,869 +0.07(+0.57%)
Nov 11, 2005 11.59 11.71 11.56 11.71 2,220,115 +0.13(+1.16%)
Nov 10, 2005 11.50 11.63 11.39 11.57 2,975,159 +0.09(+0.79%)
Nov 09, 2005 11.67 11.67 11.33 11.48 4,814,082 -0.18(-1.55%)
Nov 08, 2005 11.59 11.76 11.50 11.66 3,867,803 -0.02(-0.14%)
Nov 07, 2005 11.65 11.70 11.57 11.68 3,773,622 +0.03(+0.22%)
Nov 04, 2005 11.61 11.69 11.54 11.65 3,462,027 -0.03(-0.23%)
Nov 03, 2005 11.55 11.75 11.43 11.68 5,993,099 +0.15(+1.34%)
Nov 02, 2005 11.28 11.59 10.96 11.52 23,126,366 -0.75(-6.11%)
Nov 01, 2005 12.01 12.33 11.92 12.27 5,541,669 +0.18(+1.45%)
Oct 31, 2005 11.99 12.18 11.95 12.10 4,855,266 +0.10(+0.82%)
Oct 28, 2005 11.55 12.02 11.55 12.00 4,761,404 +0.50(+4.34%)
Oct 27, 2005 11.52 11.73 11.49 11.50 2,860,865 +0.00(+0.04%)
Oct 26, 2005 11.66 11.73 11.48 11.50 4,155,134 -0.18(-1.51%)
Oct 25, 2005 11.93 11.95 11.56 11.67 4,299,120 -0.39(-3.23%)
Oct 24, 2005 12.03 12.07 11.93 12.06 2,450,300 +0.12(+1.03%)
Oct 21, 2005 11.90 11.98 11.77 11.94 2,490,526 +0.07(+0.59%)
Oct 20, 2005 11.91 12.09 11.85 11.87 2,552,462 -0.11(-0.90%)
Oct 19, 2005 11.68 11.99 11.63 11.98 2,515,109 +0.25(+2.15%)
Oct 18, 2005 11.80 11.88 11.70 11.73 2,828,620 -0.02(-0.20%)
Oct 17, 2005 11.70 11.78 11.56 11.75 2,320,043 +0.10(+0.83%)
Oct 14, 2005 11.55 11.67 11.55 11.65 3,659,008 +0.21(+1.82%)
Oct 13, 2005 11.37 11.47 11.37 11.44 4,090,964 +0.08(+0.68%)
Oct 12, 2005 11.74 11.74 11.25 11.37 7,939,931 -0.37(-3.17%)
Oct 11, 2005 12.01 12.03 11.73 11.74 4,059,357 -0.25(-2.07%)
Oct 10, 2005 12.06 12.14 11.99 11.99 3,086,261 -0.10(-0.84%)
Oct 07, 2005 12.10 12.14 12.01 12.09 2,391,557 +0.00(+0.02%)
Oct 06, 2005 12.14 12.15 11.99 12.09 2,980,267 -0.03(-0.26%)
Oct 05, 2005 12.36 12.41 12.12 12.12 4,761,723 -0.34(-2.72%)
Oct 04, 2005 12.45 12.51 12.32 12.46 3,350,925 +0.12(+0.94%)
Oct 03, 2005 12.31 12.39 12.11 12.34 3,030,391 +0.03(+0.28%)
Sep 30, 2005 12.26 12.35 12.24 12.31 2,558,528 +0.04(+0.36%)
Sep 29, 2005 11.95 12.28 11.91 12.26 3,117,548 +0.14(+1.12%)
Sep 28, 2005 12.00 12.15 12.00 12.13 3,203,428 +0.13(+1.08%)
Sep 27, 2005 12.01 12.08 11.91 12.00 3,066,786 +0.04(+0.31%)
Sep 26, 2005 12.01 12.03 11.85 11.96 2,308,869 +0.01(+0.05%)
Sep 23, 2005 11.95 12.11 11.75 11.95 4,546,544 +0.16(+1.38%)
Sep 22, 2005 11.67 11.79 11.65 11.79 4,555,483 +0.10(+0.88%)
Sep 21, 2005 11.74 11.77 11.66 11.69 3,117,867 -0.07(-0.62%)
Sep 20, 2005 11.97 11.98 11.74 11.76 2,913,542 -0.20(-1.65%)
Sep 19, 2005 11.99 12.00 11.89 11.96 2,122,103 -0.06(-0.49%)
Sep 16, 2005 11.90 12.06 11.89 12.02 2,523,410 +0.12(+1.04%)
Sep 15, 2005 11.97 12.03 11.88 11.89 2,825,108 -0.07(-0.60%)
Sep 14, 2005 11.87 12.01 11.86 11.97 3,530,667 +0.14(+1.16%)
Sep 13, 2005 11.99 12.00 11.78 11.83 4,263,043 -0.15(-1.22%)
Sep 12, 2005 12.06 12.07 11.91 11.98 3,027,198 -0.05(-0.43%)
Sep 09, 2005 12.01 12.10 12.00 12.03 3,224,499 +0.07(+0.61%)
Sep 08, 2005 11.80 12.03 11.80 11.95 4,037,967 -0.13(-1.05%)
Sep 07, 2005 12.07 12.14 11.98 12.08 4,217,070 -0.04(-0.34%)
Sep 06, 2005 12.06 12.14 11.99 12.12 3,024,005 +0.05(+0.43%)
Sep 02, 2005 12.03 12.12 11.96 12.07 2,307,273 +0.02(+0.14%)
Sep 01, 2005 12.04 12.12 11.99 12.05 3,952,087 +0.01(+0.10%)
Aug 31, 2005 11.90 12.07 11.88 12.04 2,615,037 +0.08(+0.65%)
Aug 30, 2005 11.83 11.98 11.80 11.96 2,804,676 +0.14(+1.15%)
Aug 29, 2005 11.74 11.93 11.71 11.83 2,351,330 +0.05(+0.42%)
Aug 26, 2005 11.81 11.87 11.76 11.78 3,103,820 -0.04(-0.30%)
Aug 25, 2005 11.78 11.85 11.75 11.81 1,496,359 +0.03(+0.25%)
Aug 24, 2005 11.77 11.87 11.74 11.78 2,101,990 -0.03(-0.21%)
Aug 23, 2005 11.84 11.88 11.78 11.81 2,263,215 -0.00(-0.03%)
Aug 22, 2005 11.79 11.89 11.77 11.81 2,568,425 +0.03(+0.22%)
Aug 19, 2005 11.71 11.85 11.69 11.79 1,677,378 +0.07(+0.62%)
Aug 18, 2005 11.69 11.78 11.65 11.71 1,527,965 -0.04(-0.32%)
Aug 17, 2005 11.74 11.83 11.71 11.75 1,764,854 -0.01(-0.07%)
Aug 16, 2005 11.83 11.87 11.71 11.76 2,062,083 -0.11(-0.91%)
Aug 15, 2005 11.80 11.98 11.80 11.87 2,439,764 +0.03(+0.21%)
Aug 12, 2005 11.75 12.04 11.70 11.84 3,553,653 -0.03(-0.25%)
Aug 11, 2005 11.66 11.89 11.66 11.87 2,840,752 +0.13(+1.07%)
Aug 10, 2005 11.52 11.80 11.50 11.75 4,429,377 +0.28(+2.47%)
Aug 09, 2005 11.45 11.51 11.39 11.46 3,069,979 +0.04(+0.32%)
Aug 08, 2005 11.59 11.67 11.40 11.43 2,461,474 -0.19(-1.63%)
Aug 05, 2005 11.74 11.78 11.59 11.62 2,913,542 -0.22(-1.86%)
Aug 04, 2005 11.85 11.93 11.77 11.84 6,456,980 -0.23(-1.90%)
Aug 03, 2005 11.80 12.26 11.67 12.07 10,947,655 +0.75(+6.61%)
Aug 02, 2005 11.31 11.40 11.26 11.32 4,185,145 +0.08(+0.71%)
Aug 01, 2005 11.22 11.33 11.18 11.24 2,275,028 +0.09(+0.83%)
Jul 29, 2005 11.13 11.22 11.08 11.15 1,886,491 +0.00(+0.03%)
Jul 28, 2005 10.86 11.29 10.86 11.14 4,328,491 +0.34(+3.11%)
Jul 27, 2005 10.83 10.88 10.74 10.81 3,056,570 -0.03(-0.28%)
Jul 26, 2005 10.86 10.94 10.80 10.84 2,503,616 -0.03(-0.23%)
Jul 25, 2005 10.88 10.95 10.85 10.86 2,646,324 +0.01(+0.12%)
Jul 22, 2005 10.83 10.89 10.75 10.85 3,677,525 +0.02(+0.15%)
Jul 21, 2005 11.02 11.05 10.74 10.83 7,313,867 -0.46(-4.11%)
Jul 20, 2005 11.36 11.46 11.28 11.30 2,163,607 -0.09(-0.77%)
Jul 19, 2005 11.54 11.56 11.33 11.38 3,157,136 -0.13(-1.13%)
Jul 18, 2005 11.46 11.57 11.43 11.52 2,241,186 +0.04(+0.31%)
Jul 15, 2005 11.37 11.54 11.37 11.48 3,178,526 +0.13(+1.11%)
Jul 14, 2005 11.41 11.48 11.30 11.35 3,022,728 -0.03(-0.26%)
Jul 13, 2005 11.55 11.58 11.36 11.38 3,659,966 -0.15(-1.34%)
Jul 12, 2005 11.50 11.58 11.44 11.54 2,859,269 +0.03(+0.24%)
Jul 11, 2005 11.48 11.55 11.44 11.51 3,387,640 +0.12(+1.03%)
Jul 08, 2005 11.31 11.46 11.29 11.39 2,237,675 +0.05(+0.45%)
Jul 07, 2005 11.18 11.39 11.17 11.34 2,562,679 +0.03(+0.30%)
Jul 06, 2005 11.28 11.54 11.24 11.31 3,945,063 +0.01(+0.10%)
Jul 05, 2005 11.16 11.33 11.11 11.30 2,396,026 +0.15(+1.33%)
Jul 01, 2005 11.17 11.20 11.07 11.15 2,218,838 -0.03(-0.23%)
Jun 30, 2005 11.34 11.43 11.17 11.17 2,570,979 -0.10(-0.90%)
Jun 29, 2005 11.27 11.36 11.22 11.28 2,036,542 +0.04(+0.33%)
Jun 28, 2005 11.07 11.28 11.03 11.24 3,256,744 +0.20(+1.78%)
Jun 27, 2005 11.14 11.14 11.01 11.04 3,144,046 -0.11(-1.00%)
Jun 24, 2005 11.13 11.21 11.08 11.15 2,646,005 -0.02(-0.15%)
Jun 23, 2005 11.15 11.22 11.11 11.17 2,581,515 +0.00(+0.04%)
Jun 22, 2005 11.22 11.25 11.10 11.17 2,559,486 +0.03(+0.28%)
Jun 21, 2005 11.12 11.20 11.09 11.14 2,292,587 +0.02(+0.21%)
Jun 20, 2005 11.08 11.17 10.97 11.11 2,895,025 -0.03(-0.27%)
Jun 17, 2005 11.17 11.21 11.12 11.14 3,660,285 +0.05(+0.45%)
Jun 16, 2005 11.02 11.12 11.00 11.09 3,032,945 +0.04(+0.37%)
Jun 15, 2005 10.98 11.06 10.92 11.05 3,288,670 +0.08(+0.72%)
Jun 14, 2005 10.78 11.00 10.78 10.97 6,384,509 +0.19(+1.73%)
Jun 13, 2005 10.73 10.79 10.70 10.79 3,824,703 +0.01(+0.13%)
Jun 10, 2005 10.74 10.84 10.72 10.77 4,766,193 +0.02(+0.16%)
Jun 09, 2005 10.48 10.76 10.48 10.76 4,146,514 +0.26(+2.46%)
Jun 08, 2005 10.52 10.54 10.45 10.50 2,601,947 -0.02(-0.16%)
Jun 07, 2005 10.44 10.57 10.42 10.52 3,802,355 +0.05(+0.51%)
Jun 06, 2005 10.27 10.50 10.21 10.46 4,844,411 +0.17(+1.64%)
Jun 03, 2005 10.12 10.33 10.12 10.29 2,897,260 +0.11(+1.11%)
Jun 02, 2005 10.23 10.27 10.13 10.18 3,171,822 -0.09(-0.89%)
Jun 01, 2005 10.16 10.32 10.12 10.27 3,455,003 +0.12(+1.16%)
May 31, 2005 10.32 10.33 10.15 10.15 4,478,861 -0.17(-1.66%)
May 27, 2005 10.29 10.35 10.25 10.32 2,131,043 +0.02(+0.16%)
May 26, 2005 10.16 10.33 10.15 10.31 2,463,390 +0.18(+1.76%)
May 25, 2005 10.12 10.19 10.06 10.13 2,415,820 +0.00(+0.02%)
May 24, 2005 10.07 10.14 10.07 10.13 3,213,006 +0.01(+0.07%)
May 23, 2005 10.18 10.18 10.05 10.12 3,736,588 -0.05(-0.48%)
May 20, 2005 10.09 10.18 10.08 10.17 2,944,830 +0.08(+0.83%)
May 19, 2005 10.06 10.12 10.02 10.09 3,088,815 +0.01(+0.09%)
May 18, 2005 10.16 10.24 10.01 10.08 3,893,024 -0.01(-0.07%)
May 17, 2005 9.927 10.12 9.859 10.08 3,338,474 +0.13(+1.26%)
May 16, 2005 9.877 9.975 9.877 9.959 3,668,586 +0.07(+0.68%)
May 13, 2005 10.10 10.10 9.719 9.892 3,223,541 -0.20(-1.95%)
May 12, 2005 10.14 10.16 10.07 10.09 2,965,262 -0.03(-0.31%)
May 11, 2005 10.11 10.19 10.04 10.12 3,529,390 -0.04(-0.35%)
May 10, 2005 10.19 10.29 10.13 10.15 2,633,234 -0.11(-1.10%)
May 09, 2005 10.07 10.30 10.02 10.27 3,361,141 +0.09(+0.89%)
May 06, 2005 10.09 10.22 10.08 10.18 2,668,353 +0.11(+1.11%)
May 05, 2005 10.04 10.18 9.985 10.06 3,304,633 -0.04(-0.38%)
May 04, 2005 10.07 10.34 9.953 10.10 8,409,239 +0.24(+2.46%)
May 03, 2005 9.615 9.877 9.598 9.861 4,825,256 +0.24(+2.45%)
May 02, 2005 9.606 9.760 9.543 9.625 3,155,859 +0.02(+0.23%)
Apr 29, 2005 9.331 9.642 9.304 9.604 4,145,237 +0.32(+3.43%)
Apr 28, 2005 9.464 9.482 9.281 9.285 2,122,423 -0.17(-1.78%)
Apr 27, 2005 9.138 9.477 9.097 9.453 3,760,532 +0.32(+3.47%)
Apr 26, 2005 9.303 9.325 9.136 9.136 1,838,922 -0.16(-1.77%)
Apr 25, 2005 9.213 9.347 9.208 9.301 1,977,160 +0.11(+1.23%)
Apr 22, 2005 9.267 9.329 9.164 9.188 1,918,417 -0.11(-1.23%)
Apr 21, 2005 9.230 9.309 9.131 9.303 2,236,078 +0.13(+1.39%)
Apr 20, 2005 9.251 9.273 9.099 9.175 3,002,934 -0.08(-0.81%)
Apr 19, 2005 9.107 9.265 9.084 9.251 2,690,382 +0.17(+1.87%)
Apr 18, 2005 9.303 9.423 8.942 9.080 6,467,196 -0.32(-3.40%)
Apr 15, 2005 9.359 9.560 9.305 9.400 4,280,922 +0.04(+0.44%)
Apr 14, 2005 9.564 9.564 9.265 9.359 4,286,668 -0.20(-2.13%)
Apr 13, 2005 9.659 9.681 9.522 9.563 2,712,091 -0.10(-0.99%)
Apr 12, 2005 9.463 9.694 9.453 9.659 5,355,861 +0.23(+2.41%)
Apr 11, 2005 9.432 9.486 9.387 9.431 2,088,901 -0.00(-0.01%)
Apr 08, 2005 9.523 9.594 9.428 9.432 2,060,487 -0.09(-0.94%)
Apr 07, 2005 9.475 9.550 9.418 9.522 1,851,373 +0.03(+0.31%)
Apr 06, 2005 9.334 9.539 9.334 9.493 3,234,396 +0.18(+1.99%)
Apr 05, 2005 9.174 9.337 9.168 9.308 3,092,007 +0.12(+1.32%)
Apr 04, 2005 9.277 9.277 9.161 9.187 4,065,104 -0.10(-1.08%)
Apr 01, 2005 9.334 9.400 9.264 9.287 3,949,213 -0.04(-0.39%)
Mar 31, 2005 9.237 9.365 9.202 9.324 4,014,980 +0.10(+1.03%)
Mar 30, 2005 9.031 9.229 8.940 9.229 3,619,740 +0.25(+2.78%)
Mar 29, 2005 9.124 9.151 8.956 8.979 2,458,920 -0.09(-1.02%)
Mar 28, 2005 9.005 9.131 8.964 9.072 2,569,064 +0.07(+0.74%)
Mar 24, 2005 8.967 9.084 8.936 9.005 1,915,225 +0.01(+0.14%)
Mar 23, 2005 8.875 9.068 8.875 8.993 4,300,077 +0.12(+1.33%)
Mar 22, 2005 8.991 9.119 8.832 8.875 3,155,859 -0.14(-1.58%)
Mar 21, 2005 8.993 9.042 8.910 9.017 3,107,012 +0.03(+0.28%)
Mar 18, 2005 8.948 9.005 8.917 8.992 2,653,028 +0.02(+0.26%)
Mar 17, 2005 8.943 9.029 8.831 8.969 2,146,048 +0.06(+0.64%)
Mar 16, 2005 9.046 9.056 8.850 8.911 3,122,656 -0.17(-1.87%)
Mar 15, 2005 9.042 9.196 9.042 9.081 4,598,902 +0.04(+0.50%)
Mar 14, 2005 9.120 9.209 9.030 9.037 3,869,080 -0.07(-0.75%)
Mar 11, 2005 9.193 9.223 9.094 9.104 3,109,566 -0.08(-0.85%)
Mar 10, 2005 9.138 9.204 9.115 9.183 3,294,416 +0.04(+0.46%)
Mar 09, 2005 9.240 9.310 9.093 9.141 3,519,812 -0.12(-1.33%)
Mar 08, 2005 9.381 9.397 9.250 9.264 3,173,099 -0.11(-1.14%)
Mar 07, 2005 9.415 9.419 9.319 9.371 4,154,815 -0.04(-0.47%)
Mar 04, 2005 9.435 9.493 9.392 9.415 4,503,764 +0.02(+0.22%)
Mar 03, 2005 9.590 9.630 9.392 9.394 3,658,051 -0.20(-2.05%)
Mar 02, 2005 9.499 9.683 9.451 9.590 2,594,924 +0.01(+0.08%)
Mar 01, 2005 9.433 9.648 9.433 9.583 2,382,617 +0.10(+1.08%)
Feb 28, 2005 9.386 9.545 9.345 9.480 3,144,365 -0.06(-0.66%)
Feb 25, 2005 9.329 9.551 9.320 9.543 3,045,715 +0.18(+1.90%)
Feb 24, 2005 9.320 9.401 9.272 9.365 2,317,170 +0.02(+0.21%)
Feb 23, 2005 9.198 9.357 9.192 9.346 3,182,676 +0.14(+1.49%)
Feb 22, 2005 9.310 9.315 9.151 9.209 5,365,120 -0.18(-1.97%)
Feb 18, 2005 9.264 9.469 9.261 9.394 3,449,256 +0.13(+1.43%)
Feb 17, 2005 9.287 9.343 9.226 9.261 4,699,788 -0.10(-1.11%)
Feb 16, 2005 9.365 9.422 9.351 9.365 3,992,632 -0.05(-0.50%)
Feb 15, 2005 9.298 9.442 9.293 9.412 4,265,598 +0.08(+0.84%)
Feb 14, 2005 9.272 9.362 9.267 9.334 6,257,764 -0.03(-0.29%)
Feb 11, 2005 9.100 9.371 9.065 9.361 5,171,011 +0.28(+3.09%)
Feb 10, 2005 9.115 9.161 8.961 9.080 5,073,957 +0.17(+1.90%)
Feb 09, 2005 8.867 9.188 8.796 8.911 10,505,164 +0.15(+1.70%)
Feb 08, 2005 8.659 8.766 8.614 8.762 3,032,625 +0.10(+1.18%)
Feb 07, 2005 8.633 8.706 8.509 8.660 4,384,361 -0.03(-0.29%)
Feb 04, 2005 8.567 8.705 8.541 8.685 3,458,195 +0.13(+1.54%)
Feb 03, 2005 8.535 8.576 8.508 8.553 2,008,448 -0.02(-0.22%)
Feb 02, 2005 8.619 8.634 8.542 8.572 2,171,908 -0.05(-0.55%)
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.