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 30, 2010 41.17 41.17 39.28 39.32 68,274 -1.86(-4.51%)
Apr 29, 2010 40.55 41.32 40.14 41.18 35,869 +1.01(+2.53%)
Apr 28, 2010 40.06 40.53 39.45 40.17 21,382 +0.47(+1.18%)
Apr 27, 2010 40.58 41.23 39.54 39.70 50,858 -0.94(-2.31%)
Apr 26, 2010 40.93 40.93 40.37 40.64 46,343 -0.22(-0.54%)
Apr 23, 2010 40.50 40.86 40.26 40.86 35,708 +0.44(+1.10%)
Apr 22, 2010 39.71 40.49 39.57 40.41 38,607 +0.31(+0.76%)
Apr 21, 2010 39.94 40.11 39.45 40.11 25,298 +0.27(+0.68%)
Apr 20, 2010 39.52 39.83 39.25 39.83 25,200 +0.61(+1.57%)
Apr 19, 2010 38.70 39.30 38.59 39.22 52,796 +0.33(+0.85%)
Apr 16, 2010 38.95 39.11 38.70 38.89 50,217 -0.05(-0.13%)
Apr 15, 2010 38.88 39.18 38.78 38.94 44,176 -0.03(-0.09%)
Apr 14, 2010 39.08 39.10 38.73 38.97 50,766 +0.08(+0.20%)
Apr 13, 2010 39.09 39.18 38.70 38.90 38,495 -0.17(-0.44%)
Apr 12, 2010 39.01 39.19 38.68 39.07 20,217 +0.22(+0.57%)
Apr 09, 2010 39.21 39.21 38.73 38.85 22,248 -0.29(-0.74%)
Apr 08, 2010 39.58 40.07 38.96 39.14 113,530 -0.50(-1.27%)
Apr 07, 2010 39.25 39.92 39.25 39.64 45,800 +0.43(+1.11%)
Apr 06, 2010 39.13 39.37 38.85 39.20 41,906 -0.09(-0.24%)
Apr 05, 2010 39.07 39.60 38.88 39.30 81,917 +0.26(+0.66%)
Apr 01, 2010 39.08 39.04 39.04 39.04 41,645 +0.31(+0.79%)
Mar 31, 2010 38.76 39.47 38.73 38.73 96,209 -0.13(-0.33%)
Mar 30, 2010 39.07 39.24 38.73 38.86 62,789 -0.03(-0.09%)
Mar 29, 2010 39.12 39.37 38.72 38.90 45,938 -0.21(-0.54%)
Mar 26, 2010 38.91 39.35 38.80 39.11 29,425 +0.46(+1.19%)
Mar 25, 2010 38.92 39.39 38.65 38.65 32,209 -0.12(-0.31%)
Mar 24, 2010 38.96 39.35 38.70 38.77 32,326 -0.26(-0.66%)
Mar 23, 2010 38.77 39.17 38.62 39.02 36,741 +0.15(+0.39%)
Mar 22, 2010 38.46 39.04 38.42 38.87 46,193 -0.02(-0.04%)
Mar 19, 2010 38.62 39.00 38.36 38.89 186,891 +0.50(+1.31%)
Mar 18, 2010 38.82 38.88 38.33 38.38 74,786 -0.77(-1.96%)
Mar 17, 2010 38.77 39.48 38.77 39.15 44,942 +0.34(+0.88%)
Mar 16, 2010 38.04 38.81 37.84 38.81 57,486 +0.82(+2.15%)
Mar 15, 2010 37.77 38.15 37.76 37.99 39,324 -0.04(-0.11%)
Mar 12, 2010 38.10 38.36 37.89 38.04 51,267 -0.02(-0.04%)
Mar 11, 2010 37.42 38.18 37.42 38.05 32,007 +0.33(+0.88%)
Mar 10, 2010 37.58 38.17 37.58 37.72 54,125 +0.15(+0.41%)
Mar 09, 2010 37.29 37.91 37.24 37.57 63,628 +0.25(+0.66%)
Mar 08, 2010 37.30 37.75 37.20 37.32 79,885 -0.10(-0.27%)
Mar 05, 2010 36.25 38.09 36.25 37.42 69,161 +1.27(+3.50%)
Mar 04, 2010 36.06 36.32 35.99 36.16 47,085 +0.20(+0.54%)
Mar 03, 2010 35.55 36.24 35.55 35.96 32,569 +0.42(+1.17%)
Mar 02, 2010 35.09 35.77 35.00 35.54 146,804 +0.40(+1.14%)
Mar 01, 2010 34.53 35.19 34.52 35.14 77,023 +0.52(+1.50%)
Feb 26, 2010 35.02 35.02 34.51 34.63 108,125 -0.33(-0.95%)
Feb 25, 2010 34.47 35.23 34.43 34.96 66,290 +0.11(+0.32%)
Feb 24, 2010 34.04 34.98 34.04 34.85 77,249 +0.82(+2.40%)
Feb 23, 2010 34.13 34.24 33.83 34.03 45,253 -0.12(-0.35%)
Feb 22, 2010 33.73 34.26 33.56 34.15 35,450 +0.63(+1.88%)
Feb 19, 2010 33.37 33.89 33.26 33.52 43,607 +0.16(+0.48%)
Feb 18, 2010 32.98 33.52 32.76 33.36 45,870 +0.65(+1.97%)
Feb 17, 2010 32.32 33.01 32.23 32.71 65,891 +0.53(+1.64%)
Feb 16, 2010 31.79 32.20 31.48 32.19 62,500 +0.75(+2.38%)
Feb 12, 2010 32.05 31.44 31.44 31.44 129,923 -1.00(-3.09%)
Feb 11, 2010 32.33 32.66 31.88 32.44 249,584 -0.88(-2.63%)
Feb 10, 2010 33.10 33.66 33.00 33.32 20,732 +0.04(+0.13%)
Feb 09, 2010 33.24 33.45 32.84 33.28 16,074 +0.36(+1.08%)
Feb 08, 2010 33.36 33.48 32.84 32.92 34,359 -0.57(-1.70%)
Feb 05, 2010 33.13 33.71 32.83 33.49 36,992 +0.58(+1.76%)
Feb 04, 2010 33.05 33.51 32.78 32.91 37,127 -0.44(-1.32%)
Feb 03, 2010 33.38 33.82 33.20 33.35 22,982 -0.19(-0.56%)
Feb 02, 2010 33.62 33.65 33.36 33.54 47,267 -0.14(-0.40%)
Feb 01, 2010 33.75 33.95 33.39 33.67 33,006 -0.03(-0.08%)
Jan 29, 2010 33.00 34.25 33.00 33.70 41,823 +0.37(+1.12%)
Jan 28, 2010 34.05 34.36 33.24 33.33 26,209 -0.65(-1.93%)
Jan 27, 2010 33.05 34.01 33.05 33.98 23,954 +0.77(+2.33%)
Jan 26, 2010 33.46 34.20 33.19 33.21 35,295 -0.28(-0.84%)
Jan 25, 2010 33.17 33.63 32.97 33.49 33,259 +0.41(+1.23%)
Jan 22, 2010 33.34 33.90 32.99 33.08 40,300 -0.22(-0.66%)
Jan 21, 2010 33.90 34.09 33.28 33.30 58,784 -0.59(-1.73%)
Jan 20, 2010 34.08 34.61 33.76 33.89 48,177 -0.59(-1.70%)
Jan 19, 2010 34.04 34.67 34.04 34.47 39,543 +0.43(+1.27%)
Jan 15, 2010 34.76 34.04 34.04 34.04 58,136 -0.56(-1.62%)
Jan 14, 2010 34.56 34.75 34.39 34.60 16,452 +0.03(+0.07%)
Jan 13, 2010 34.01 34.71 33.90 34.58 38,299 +0.60(+1.78%)
Jan 12, 2010 33.63 34.15 33.57 33.97 28,039 +0.01(+0.03%)
Jan 11, 2010 33.20 34.00 33.20 33.96 37,464 +0.08(+0.23%)
Jan 08, 2010 33.89 34.02 33.67 33.89 21,318 -0.06(-0.18%)
Jan 07, 2010 34.02 34.02 33.52 33.95 73,845 +0.09(+0.28%)
Jan 06, 2010 34.01 34.05 33.71 33.85 47,748 -0.24(-0.70%)
Jan 05, 2010 34.69 34.69 34.00 34.09 73,966 -0.73(-2.10%)
Jan 04, 2010 34.86 35.20 34.06 34.82 52,252 +0.29(+0.84%)
Dec 31, 2009 35.48 34.53 34.53 34.53 41,895 -0.93(-2.64%)
Dec 30, 2009 35.36 35.59 35.02 35.47 30,060 +0.05(+0.14%)
Dec 29, 2009 35.23 35.62 35.11 35.42 23,128 +0.32(+0.92%)
Dec 28, 2009 35.01 35.16 34.72 35.09 16,577 +0.11(+0.32%)
Dec 24, 2009 34.72 35.04 34.69 34.98 10,943 +0.39(+1.13%)
Dec 23, 2009 34.21 34.95 34.21 34.59 30,230 +0.50(+1.47%)
Dec 22, 2009 34.30 34.64 34.08 34.09 45,688 -0.09(-0.27%)
Dec 21, 2009 33.39 34.24 33.34 34.18 50,860 +0.93(+2.81%)
Dec 18, 2009 33.43 33.43 32.71 33.25 224,709 +0.14(+0.41%)
Dec 17, 2009 33.24 33.24 32.66 33.11 32,204 -0.25(-0.74%)
Dec 16, 2009 33.59 33.61 32.59 33.36 53,841 -0.01(-0.03%)
Dec 15, 2009 33.90 34.03 33.35 33.37 51,462 -0.72(-2.12%)
Dec 14, 2009 33.73 34.09 33.53 34.09 18,993 +0.40(+1.19%)
Dec 11, 2009 33.55 33.72 33.24 33.69 18,191 +0.39(+1.17%)
Dec 10, 2009 33.74 33.82 33.22 33.30 25,625 -0.41(-1.21%)
Dec 09, 2009 33.73 33.93 33.32 33.71 22,404 +0.11(+0.33%)
Dec 08, 2009 33.88 34.13 33.21 33.60 34,914 -0.61(-1.79%)
Dec 07, 2009 34.15 34.37 33.82 34.21 28,351 -0.04(-0.12%)
Dec 04, 2009 33.96 34.35 33.22 34.25 38,194 +0.83(+2.49%)
Dec 03, 2009 34.06 34.35 33.32 33.42 45,875 -0.62(-1.82%)
Dec 02, 2009 33.84 34.49 33.84 34.04 35,993 +0.13(+0.38%)
Dec 01, 2009 34.30 34.69 33.34 33.91 140,123 -0.04(-0.13%)
Nov 30, 2009 33.22 33.98 32.69 33.96 84,819 +1.07(+3.26%)
Nov 27, 2009 32.74 33.61 32.74 32.88 25,701 -0.83(-2.47%)
Nov 25, 2009 34.18 34.47 33.72 33.72 10,398 -0.38(-1.12%)
Nov 24, 2009 34.64 34.70 33.96 34.10 34,746 -0.61(-1.76%)
Nov 23, 2009 34.41 34.94 34.40 34.71 27,496 +0.82(+2.43%)
Nov 20, 2009 33.50 34.43 33.50 33.89 41,138 +0.06(+0.18%)
Nov 19, 2009 34.37 34.57 33.68 33.83 49,905 -0.41(-1.19%)
Nov 18, 2009 34.02 34.25 34.00 34.24 15,976 +0.22(+0.65%)
Nov 17, 2009 33.58 34.17 33.58 34.01 29,523 -0.14(-0.40%)
Nov 16, 2009 33.59 34.27 33.22 34.15 43,276 +0.92(+2.76%)
Nov 13, 2009 33.12 33.37 32.75 33.23 60,067 +0.28(+0.85%)
Nov 12, 2009 33.37 33.46 32.84 32.95 48,585 -0.38(-1.15%)
Nov 11, 2009 34.00 34.00 32.96 33.34 54,154 -0.26(-0.78%)
Nov 10, 2009 33.71 34.08 33.56 33.60 78,766 -0.48(-1.40%)
Nov 09, 2009 33.83 34.17 33.54 34.07 94,941 +0.64(+1.91%)
Nov 06, 2009 33.31 34.24 33.22 33.44 51,111 -0.35(-1.03%)
Nov 05, 2009 33.82 34.35 33.22 33.79 82,806 +0.65(+1.95%)
Nov 04, 2009 33.45 33.60 32.91 33.14 69,505 -0.23(-0.69%)
Nov 03, 2009 32.98 33.43 32.94 33.37 50,866 +0.24(+0.72%)
Nov 02, 2009 33.14 33.26 32.68 33.13 85,583 +0.27(+0.83%)
Oct 30, 2009 33.59 33.59 32.46 32.86 90,925 -1.03(-3.03%)
Oct 29, 2009 34.25 34.25 33.39 33.89 50,247 -0.02(-0.05%)
Oct 28, 2009 34.29 34.56 33.77 33.90 40,456 -0.60(-1.75%)
Oct 27, 2009 34.80 35.21 34.47 34.51 34,341 -0.08(-0.22%)
Oct 26, 2009 35.26 35.43 34.52 34.58 58,233 -0.71(-2.02%)
Oct 23, 2009 35.72 36.07 35.11 35.30 27,353 -0.62(-1.73%)
Oct 22, 2009 35.21 36.11 35.15 35.92 41,391 +0.76(+2.15%)
Oct 21, 2009 35.63 36.12 35.09 35.16 46,347 -0.47(-1.31%)
Oct 20, 2009 35.43 36.95 35.30 35.63 39,108 -0.65(-1.78%)
Oct 19, 2009 36.29 36.50 35.91 36.27 24,125 +0.18(+0.49%)
Oct 16, 2009 36.17 36.37 35.81 36.10 32,370 -0.36(-0.98%)
Oct 15, 2009 36.33 36.61 36.07 36.45 30,741 -0.03(-0.07%)
Oct 14, 2009 35.88 36.57 35.54 36.48 60,880 +0.91(+2.56%)
Oct 13, 2009 35.20 35.57 34.92 35.57 48,909 +0.27(+0.77%)
Oct 12, 2009 35.63 36.15 35.17 35.30 32,100 -0.62(-1.73%)
Oct 09, 2009 35.46 35.97 35.04 35.92 57,493 +0.54(+1.54%)
Oct 08, 2009 36.27 36.27 35.31 35.37 77,566 -0.54(-1.51%)
Oct 07, 2009 35.87 36.20 35.55 35.92 28,027 -0.48(-1.33%)
Oct 06, 2009 36.40 36.64 35.78 36.40 43,218 +0.33(+0.92%)
Oct 05, 2009 35.53 36.16 34.91 36.07 57,977 +0.82(+2.31%)
Oct 02, 2009 35.30 35.68 34.66 35.26 43,789 -0.30(-0.84%)
Oct 01, 2009 35.77 36.62 35.55 35.55 55,674 -0.54(-1.51%)
Sep 30, 2009 36.88 36.99 35.57 36.10 121,816 -0.87(-2.34%)
Sep 29, 2009 36.50 37.46 36.50 36.96 75,907 -0.28(-0.75%)
Sep 28, 2009 36.48 37.85 36.48 37.24 54,288 +0.84(+2.31%)
Sep 25, 2009 36.16 36.72 36.01 36.40 37,873 +0.03(+0.09%)
Sep 24, 2009 36.34 36.58 36.19 36.37 40,368 +0.06(+0.16%)
Sep 23, 2009 37.10 37.10 36.28 36.31 42,476 -0.62(-1.68%)
Sep 22, 2009 37.72 37.72 36.13 36.93 44,561 -0.50(-1.34%)
Sep 21, 2009 36.61 37.55 36.61 37.43 52,980 +0.40(+1.08%)
Sep 18, 2009 37.45 37.45 36.57 37.03 105,985 -0.31(-0.82%)
Sep 17, 2009 37.62 38.14 37.14 37.34 33,847 -0.21(-0.57%)
Sep 16, 2009 37.33 37.92 37.01 37.55 33,183 +0.22(+0.59%)
Sep 15, 2009 37.27 37.67 36.67 37.33 56,380 -0.12(-0.32%)
Sep 14, 2009 37.56 37.68 37.13 37.45 57,406 -0.26(-0.70%)
Sep 11, 2009 38.18 38.28 37.63 37.71 23,246 -0.54(-1.40%)
Sep 10, 2009 36.65 38.26 36.40 38.25 60,010 +1.08(+2.90%)
Sep 09, 2009 36.87 37.33 36.50 37.17 36,230 +0.17(+0.46%)
Sep 08, 2009 37.47 37.47 36.72 37.00 42,049 -0.45(-1.20%)
Sep 04, 2009 37.19 37.46 36.84 37.45 44,691 +0.29(+0.78%)
Sep 03, 2009 36.49 37.16 35.93 37.16 45,920 +0.86(+2.36%)
Sep 02, 2009 36.61 36.88 35.92 36.30 172,834 -0.47(-1.27%)
Sep 01, 2009 36.83 37.03 35.79 36.77 97,497 -0.59(-1.59%)
Aug 31, 2009 36.70 37.46 36.30 37.36 99,806 +0.45(+1.22%)
Aug 28, 2009 37.63 37.76 36.55 36.91 30,227 -0.52(-1.38%)
Aug 27, 2009 37.46 37.66 37.03 37.43 23,016 -0.06(-0.16%)
Aug 26, 2009 37.81 37.81 36.84 37.49 55,624 -0.40(-1.05%)
Aug 25, 2009 37.46 38.07 36.94 37.89 55,263 +0.50(+1.34%)
Aug 24, 2009 37.68 37.70 36.93 37.39 31,078 -0.31(-0.83%)
Aug 21, 2009 37.80 37.90 37.18 37.70 67,677 +0.51(+1.37%)
Aug 20, 2009 37.62 37.77 36.83 37.19 47,217 -0.54(-1.42%)
Aug 19, 2009 37.51 38.35 37.44 37.73 40,606 -0.13(-0.34%)
Aug 18, 2009 37.18 38.03 36.83 37.86 64,352 +0.85(+2.30%)
Aug 17, 2009 36.94 37.37 36.07 37.01 31,872 -0.56(-1.49%)
Aug 14, 2009 38.40 38.40 37.03 37.57 50,745 -1.00(-2.60%)
Aug 13, 2009 38.48 38.59 37.97 38.57 81,996 +0.38(+1.00%)
Aug 12, 2009 37.13 38.80 37.01 38.19 62,110 +1.20(+3.24%)
Aug 11, 2009 36.43 37.44 36.43 36.99 49,895 +0.26(+0.72%)
Aug 10, 2009 34.95 37.07 34.95 36.73 50,341 +1.43(+4.04%)
Aug 07, 2009 35.78 35.78 34.72 35.30 101,350 +0.09(+0.27%)
Aug 06, 2009 36.56 36.59 33.84 35.20 40,297 -0.40(-1.12%)
Aug 05, 2009 35.99 35.99 35.26 35.60 37,555 -0.48(-1.32%)
Aug 04, 2009 35.67 36.54 35.40 36.08 36,869 +0.06(+0.17%)
Aug 03, 2009 35.56 36.11 35.10 36.02 27,260 +0.72(+2.05%)
Jul 31, 2009 35.49 36.01 35.29 35.30 48,980 -0.44(-1.24%)
Jul 30, 2009 35.29 36.29 34.73 35.74 35,798 +0.77(+2.21%)
Jul 29, 2009 35.09 35.45 34.80 34.97 18,700 -0.49(-1.39%)
Jul 28, 2009 35.30 35.60 35.04 35.46 30,493 +0.11(+0.31%)
Jul 27, 2009 35.46 35.59 34.90 35.35 42,281 +0.02(+0.05%)
Jul 24, 2009 35.32 35.48 35.14 35.33 38,944 -0.44(-1.24%)
Jul 23, 2009 34.51 35.84 34.22 35.77 63,574 +1.14(+3.29%)
Jul 22, 2009 33.93 34.80 33.93 34.64 50,074 +0.37(+1.09%)
Jul 21, 2009 34.52 34.52 33.98 34.26 71,745 +0.03(+0.07%)
Jul 20, 2009 34.75 34.75 33.83 34.24 52,747 -0.23(-0.67%)
Jul 17, 2009 34.88 35.25 34.13 34.47 70,217 -0.32(-0.93%)
Jul 16, 2009 33.78 34.96 33.26 34.79 122,659 +0.74(+2.17%)
Jul 15, 2009 32.43 34.16 32.36 34.05 98,179 +1.96(+6.12%)
Jul 14, 2009 31.98 32.36 31.64 32.09 54,902 +0.18(+0.56%)
Jul 13, 2009 31.30 32.05 30.96 31.91 60,820 +1.07(+3.47%)
Jul 10, 2009 30.74 30.90 30.39 30.84 42,742 +0.01(+0.03%)
Jul 09, 2009 31.08 31.39 30.59 30.83 58,517 -0.07(-0.22%)
Jul 08, 2009 31.05 31.49 30.59 30.90 72,360 +0.08(+0.25%)
Jul 07, 2009 31.24 31.64 30.79 30.82 75,905 -0.48(-1.52%)
Jul 06, 2009 30.53 31.35 30.39 31.30 60,344 +0.73(+2.39%)
Jul 02, 2009 31.18 31.41 30.51 30.56 70,703 -1.02(-3.23%)
Jul 01, 2009 30.82 31.80 30.82 31.58 55,569 +0.60(+1.95%)
Jun 30, 2009 31.52 31.75 30.85 30.98 86,633 -0.42(-1.33%)
Jun 29, 2009 30.73 31.50 30.53 31.40 89,864 +0.73(+2.38%)
Jun 26, 2009 31.02 31.52 30.56 30.67 234,728 -0.63(-2.01%)
Jun 25, 2009 30.98 31.35 30.80 31.30 84,437 +0.28(+0.90%)
Jun 24, 2009 31.17 31.71 30.89 31.02 61,704 +0.11(+0.36%)
Jun 23, 2009 31.49 31.68 30.86 30.90 74,608 -0.39(-1.25%)
Jun 22, 2009 31.23 31.77 31.19 31.30 96,684 -0.25(-0.81%)
Jun 19, 2009 32.35 32.47 31.12 31.55 179,705 -0.25(-0.77%)
Jun 18, 2009 31.96 32.14 31.67 31.80 96,265 -0.22(-0.69%)
Jun 17, 2009 31.10 32.48 31.09 32.02 111,291 +0.93(+3.01%)
Jun 16, 2009 31.41 31.87 31.00 31.08 86,310 -0.42(-1.35%)
Jun 15, 2009 31.36 31.81 31.06 31.51 86,243 -0.30(-0.94%)
Jun 12, 2009 31.41 31.94 31.23 31.81 46,500 +0.05(+0.16%)
Jun 11, 2009 31.79 32.30 31.28 31.75 69,152 +0.14(+0.46%)
Jun 10, 2009 32.54 32.55 31.19 31.61 140,677 -0.68(-2.11%)
Jun 09, 2009 32.77 32.77 32.15 32.29 40,981 -0.14(-0.45%)
Jun 08, 2009 32.54 32.91 31.92 32.43 38,241 -0.35(-1.06%)
Jun 05, 2009 33.54 33.60 32.55 32.78 76,171 -0.51(-1.53%)
Jun 04, 2009 32.88 33.38 32.49 33.29 50,046 +0.70(+2.14%)
Jun 03, 2009 32.47 33.00 32.30 32.60 54,150 -0.05(-0.16%)
Jun 02, 2009 32.14 32.87 32.11 32.65 165,735 +0.25(+0.79%)
Jun 01, 2009 31.96 32.71 31.49 32.39 115,001 +1.11(+3.56%)
May 29, 2009 31.22 31.37 30.65 31.28 97,661 +0.31(+1.02%)
May 28, 2009 31.30 31.71 30.47 30.96 71,888 -0.19(-0.60%)
May 27, 2009 31.82 32.00 31.15 31.15 95,826 -0.73(-2.29%)
May 26, 2009 30.01 31.95 30.01 31.88 79,762 +1.59(+5.25%)
May 22, 2009 30.72 30.90 30.28 30.29 43,763 -0.17(-0.56%)
May 21, 2009 30.11 30.73 29.74 30.46 63,605 -0.11(-0.36%)
May 20, 2009 31.58 31.70 30.51 30.57 78,002 -0.66(-2.12%)
May 19, 2009 31.70 31.75 31.18 31.24 63,340 -0.69(-2.16%)
May 18, 2009 31.42 32.00 31.02 31.92 77,540 +0.98(+3.16%)
May 15, 2009 31.22 31.22 30.43 30.95 103,568 -0.33(-1.06%)
May 14, 2009 30.93 31.75 30.56 31.28 56,787 +0.40(+1.29%)
May 13, 2009 30.81 31.94 30.81 30.88 136,065 -0.47(-1.49%)
May 12, 2009 31.57 31.86 30.90 31.35 73,598 -0.09(-0.27%)
May 11, 2009 31.52 31.86 30.92 31.43 88,724 -0.67(-2.09%)
May 08, 2009 31.20 32.12 30.82 32.10 70,831 +1.43(+4.65%)
May 07, 2009 30.80 31.38 30.38 30.68 73,136 +0.07(+0.22%)
May 06, 2009 30.33 30.76 29.54 30.61 106,167 -0.22(-0.72%)
May 05, 2009 31.74 31.85 30.67 30.83 87,559 -0.99(-3.12%)
May 04, 2009 31.24 31.83 30.76 31.82 115,149 +0.66(+2.13%)
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.