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

Horace Mann Educators Corp (NY: HMN )

34.85 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 5.478 5.853 5.245 5.678 866,655 +0.01(+0.23%)
Apr 29, 2009 5.452 5.665 5.400 5.665 508,840 +0.25(+4.66%)
Apr 28, 2009 5.128 5.652 5.128 5.413 515,203 +0.26(+5.02%)
Apr 27, 2009 5.277 5.419 5.128 5.154 485,069 -0.27(-4.89%)
Apr 24, 2009 5.452 5.581 5.329 5.419 546,283 +0.02(+0.36%)
Apr 23, 2009 5.348 5.478 5.019 5.400 698,257 +0.03(+0.60%)
Apr 22, 2009 5.665 5.762 5.310 5.368 614,127 -0.36(-6.32%)
Apr 21, 2009 5.148 5.814 5.148 5.730 589,933 +0.51(+9.79%)
Apr 20, 2009 5.659 5.659 5.213 5.219 474,323 -0.54(-9.43%)
Apr 17, 2009 5.820 5.827 5.691 5.762 470,809 -0.05(-0.89%)
Apr 16, 2009 5.820 5.872 5.672 5.814 422,937 +0.00(+0.00%)
Apr 15, 2009 5.620 5.820 5.504 5.814 347,312 +0.23(+4.17%)
Apr 14, 2009 5.711 5.866 5.568 5.581 677,801 -0.25(-4.22%)
Apr 13, 2009 6.021 6.373 5.568 5.827 550,640 -0.33(-5.36%)
Apr 09, 2009 5.943 6.183 5.762 6.157 454,396 +0.41(+7.21%)
Apr 08, 2009 5.665 5.788 5.536 5.743 193,882 +0.17(+3.14%)
Apr 07, 2009 5.665 5.833 5.568 5.568 320,827 -0.27(-4.55%)
Apr 06, 2009 5.846 5.905 5.717 5.833 293,247 -0.08(-1.42%)
Apr 03, 2009 5.911 5.930 5.639 5.917 404,233 -0.03(-0.44%)
Apr 02, 2009 5.633 6.079 5.633 5.943 507,305 +0.50(+9.14%)
Apr 01, 2009 5.277 5.471 5.109 5.445 425,723 +0.03(+0.60%)
Mar 31, 2009 5.225 5.594 5.128 5.413 381,474 +0.31(+6.08%)
Mar 30, 2009 5.258 5.310 5.051 5.103 441,512 -0.69(-11.94%)
Mar 26, 2009 5.562 5.795 5.335 5.795 472,466 +0.34(+6.29%)
Mar 25, 2009 5.258 5.536 5.096 5.452 382,901 +0.28(+5.51%)
Mar 24, 2009 5.594 5.594 5.167 5.167 562,902 -0.56(-9.72%)
Mar 23, 2009 5.394 5.730 5.355 5.723 676,000 +0.43(+8.19%)
Mar 20, 2009 5.407 5.452 5.290 5.290 505,706 -0.07(-1.33%)
Mar 19, 2009 5.614 5.614 5.323 5.361 575,286 -0.14(-2.63%)
Mar 18, 2009 5.381 5.626 5.329 5.506 957,436 -0.05(-0.89%)
Mar 17, 2009 4.986 5.581 4.986 5.555 353,893 +0.55(+10.98%)
Mar 16, 2009 5.174 5.439 4.967 5.006 397,527 -0.10(-2.03%)
Mar 13, 2009 4.747 5.154 4.695 5.109 0 +0.41(+8.67%)
Mar 12, 2009 4.650 4.779 4.456 4.702 1,043,992 +0.03(+0.55%)
Mar 11, 2009 4.514 4.734 4.398 4.676 618,752 +0.21(+4.63%)
Mar 10, 2009 4.171 4.475 4.010 4.469 571,053 +0.47(+11.63%)
Mar 09, 2009 4.120 4.126 3.939 4.003 327,269 -0.17(-4.18%)
Mar 06, 2009 4.275 4.275 3.945 4.178 0 -0.01(-0.15%)
Mar 05, 2009 4.301 4.391 4.145 4.184 601,489 -0.28(-6.37%)
Mar 04, 2009 4.540 4.624 4.333 4.469 805,163 -0.19(-4.03%)
Mar 02, 2009 4.850 5.206 4.656 4.656 523,182 -0.32(-6.37%)
Feb 27, 2009 5.064 5.329 4.973 4.973 0 -0.23(-4.47%)
Feb 26, 2009 5.187 5.452 5.129 5.206 328,141 -0.01(-0.25%)
Feb 25, 2009 5.568 5.639 5.083 5.219 328,418 -0.46(-8.09%)
Feb 24, 2009 5.219 5.691 5.193 5.678 604,599 +0.59(+11.56%)
Feb 23, 2009 5.672 5.672 5.077 5.090 440,090 -0.43(-7.85%)
Feb 20, 2009 5.601 5.672 5.284 5.523 0 -0.25(-4.37%)
Feb 19, 2009 6.196 6.196 5.743 5.775 401,601 -0.29(-4.80%)
Feb 18, 2009 6.357 6.571 5.898 6.066 520,967 -0.19(-3.10%)
Feb 17, 2009 6.208 6.480 6.144 6.260 592,015 -0.24(-3.68%)
Feb 13, 2009 6.655 6.816 6.461 6.500 593,723 -0.12(-1.86%)
Feb 12, 2009 6.694 6.816 6.208 6.622 474,012 -0.25(-3.67%)
Feb 11, 2009 6.500 6.888 6.416 6.875 484,025 +0.45(+6.94%)
Feb 10, 2009 6.875 7.049 6.390 6.428 660,962 -0.50(-7.28%)
Feb 09, 2009 6.726 6.985 6.616 6.933 459,079 +0.16(+2.39%)
Feb 06, 2009 6.396 6.784 6.331 6.771 552,013 +0.36(+5.54%)
Feb 05, 2009 5.756 6.694 5.756 6.415 1,055,162 +0.77(+13.63%)
Feb 04, 2009 5.756 6.027 5.626 5.646 398,000 -0.11(-1.91%)
Feb 03, 2009 6.040 6.202 5.614 5.756 739,737 -0.25(-4.20%)
Feb 02, 2009 5.950 7.327 5.859 6.008 887,350 -0.04(-0.64%)
Jan 30, 2009 6.196 6.273 5.924 6.047 0 -0.06(-1.06%)
Jan 29, 2009 6.196 6.305 6.086 6.111 879,360 -0.21(-3.37%)
Jan 28, 2009 6.034 6.338 5.898 6.325 495,279 +0.47(+8.07%)
Jan 27, 2009 5.827 5.924 5.756 5.853 424,369 +0.09(+1.57%)
Jan 26, 2009 5.756 6.027 5.646 5.762 381,243 +0.08(+1.48%)
Jan 23, 2009 5.452 5.704 5.303 5.678 478,745 +0.03(+0.57%)
Jan 22, 2009 5.892 5.982 5.510 5.646 567,031 -0.50(-8.11%)
Jan 21, 2009 5.516 6.144 5.251 6.144 860,927 +0.82(+15.43%)
Jan 20, 2009 5.833 5.956 5.316 5.322 562,132 -0.59(-9.96%)
Jan 16, 2009 5.982 6.047 5.639 5.911 0 +0.01(+0.22%)
Jan 15, 2009 6.034 6.099 5.562 5.898 458,526 -0.12(-1.94%)
Jan 14, 2009 6.183 6.183 5.969 6.014 537,862 -0.26(-4.12%)
Jan 13, 2009 5.917 6.377 5.820 6.273 673,113 +0.39(+6.71%)
Jan 12, 2009 5.995 6.060 5.833 5.879 349,760 -0.07(-1.20%)
Jan 09, 2009 6.286 6.331 5.930 5.950 343,471 -0.30(-4.76%)
Jan 08, 2009 6.461 6.551 6.131 6.247 691,464 -0.17(-2.62%)
Jan 07, 2009 6.603 6.668 6.377 6.415 471,733 -0.27(-3.97%)
Jan 06, 2009 6.383 6.791 6.331 6.681 507,362 +0.30(+4.66%)
Jan 05, 2009 6.286 6.448 6.053 6.383 641,612 +0.11(+1.75%)
Jan 02, 2009 6.014 6.305 5.892 6.273 0 +0.33(+5.55%)
Jan 01, 2009 5.885 5.989 5.394 5.943 0 +0.00(+0.00%)
Dec 31, 2008 5.885 5.989 5.394 5.943 714,533 +0.09(+1.55%)
Dec 30, 2008 5.439 5.885 5.303 5.853 500,640 +0.46(+8.51%)
Dec 29, 2008 5.853 5.937 5.342 5.394 471,331 -0.46(-7.85%)
Dec 26, 2008 5.659 5.872 5.542 5.853 0 +0.19(+3.31%)
Dec 24, 2008 5.510 5.756 5.452 5.665 243,217 +0.16(+2.94%)
Dec 23, 2008 5.601 5.704 5.432 5.504 336,290 +0.01(+0.24%)
Dec 22, 2008 5.704 5.769 5.238 5.491 429,287 -0.20(-3.52%)
Dec 19, 2008 6.021 6.021 5.665 5.691 1,055,462 -0.17(-2.98%)
Dec 18, 2008 5.930 6.144 5.749 5.866 572,670 +0.01(+0.11%)
Dec 17, 2008 5.814 5.982 5.549 5.859 667,592 +0.00(+0.00%)
Dec 16, 2008 5.478 5.911 5.445 5.859 902,728 +0.55(+10.35%)
Dec 15, 2008 5.458 5.646 5.225 5.310 528,722 -0.17(-3.18%)
Dec 12, 2008 4.993 5.743 4.876 5.484 0 +0.32(+6.13%)
Dec 11, 2008 5.575 5.879 5.141 5.167 624,325 -0.68(-11.62%)
Dec 10, 2008 5.963 6.183 5.723 5.846 681,848 -0.03(-0.44%)
Dec 09, 2008 5.762 6.331 5.691 5.872 796,949 -0.01(-0.22%)
Dec 08, 2008 5.885 6.066 5.549 5.885 687,352 +0.08(+1.45%)
Dec 05, 2008 4.980 5.879 4.954 5.801 0 +0.72(+14.27%)
Dec 04, 2008 5.355 5.555 4.941 5.077 474,156 -0.34(-6.32%)
Dec 03, 2008 4.986 5.497 4.715 5.419 413,056 +0.51(+10.41%)
Dec 02, 2008 4.456 4.909 4.320 4.909 1,106,290 +0.59(+13.62%)
Dec 01, 2008 5.426 5.426 4.320 4.320 582,817 -1.19(-21.60%)
Nov 28, 2008 5.329 5.626 5.161 5.510 243,860 +0.15(+2.77%)
Nov 26, 2008 4.922 5.387 4.779 5.361 575,698 +0.43(+8.65%)
Nov 25, 2008 4.915 4.934 4.281 4.934 668,680 +0.04(+0.79%)
Nov 24, 2008 4.145 4.960 3.854 4.896 622,636 +0.88(+21.90%)
Nov 21, 2008 3.738 4.100 3.298 4.016 785,819 +0.35(+9.52%)
Nov 20, 2008 4.197 4.294 3.667 3.667 556,453 -0.54(-12.90%)
Nov 19, 2008 4.818 4.947 4.210 4.210 418,419 -0.61(-12.73%)
Nov 18, 2008 4.812 4.915 4.540 4.825 788,580 +0.05(+1.08%)
Nov 17, 2008 4.850 5.219 4.728 4.773 433,815 -0.08(-1.73%)
Nov 14, 2008 5.465 5.478 4.837 4.857 0 -0.67(-12.06%)
Nov 13, 2008 4.689 5.523 4.469 5.523 659,066 +0.87(+18.61%)
Nov 12, 2008 5.044 5.167 4.656 4.656 795,693 -0.43(-8.51%)
Nov 11, 2008 4.857 5.258 4.728 5.090 664,339 -0.05(-0.88%)
Nov 10, 2008 5.607 5.607 5.083 5.135 318,582 -0.30(-5.48%)
Nov 07, 2008 5.355 5.626 5.271 5.432 0 +0.20(+3.83%)
Nov 06, 2008 5.284 5.536 5.116 5.232 702,421 -0.14(-2.53%)
Nov 05, 2008 5.419 5.743 5.303 5.368 631,281 -0.17(-3.04%)
Nov 04, 2008 5.232 5.549 5.180 5.536 559,098 +0.34(+6.60%)
Nov 03, 2008 5.038 5.368 5.019 5.193 426,189 +0.05(+0.88%)
Oct 31, 2008 4.857 5.187 4.566 5.148 0 +0.36(+7.42%)
Oct 30, 2008 4.100 5.012 4.100 4.792 582,464 +0.71(+17.43%)
Oct 29, 2008 3.984 4.314 3.939 4.081 562,525 +0.09(+2.27%)
Oct 28, 2008 3.402 3.990 3.305 3.990 571,105 +0.59(+17.30%)
Oct 27, 2008 3.744 4.003 3.402 3.402 519,843 -0.55(-13.91%)
Oct 24, 2008 4.029 4.139 3.699 3.951 363,024 -0.21(-4.98%)
Oct 23, 2008 4.126 4.223 3.893 4.158 623,129 +0.10(+2.55%)
Oct 22, 2008 4.288 4.314 4.055 4.055 1,045,942 -0.40(-9.00%)
Oct 21, 2008 4.572 4.624 4.404 4.456 723,543 -0.25(-5.36%)
Oct 20, 2008 4.482 4.708 4.372 4.708 392,596 +0.26(+5.81%)
Oct 17, 2008 4.061 4.559 3.913 4.449 0 +0.25(+5.85%)
Oct 16, 2008 4.424 4.482 3.919 4.204 1,042,951 -0.22(-4.97%)
Oct 15, 2008 4.462 4.753 4.320 4.424 980,228 -0.08(-1.72%)
Oct 14, 2008 5.077 5.238 4.204 4.501 814,471 -0.31(-6.45%)
Oct 13, 2008 4.016 4.812 3.635 4.812 1,309,827 +1.03(+27.18%)
Oct 10, 2008 3.466 4.133 3.240 3.783 0 -0.23(-5.80%)
Oct 09, 2008 6.577 6.577 2.587 4.016 4,029,115 -2.70(-40.23%)
Oct 08, 2008 7.437 7.825 6.719 6.719 447,026 -1.02(-13.13%)
Oct 07, 2008 8.356 8.828 7.735 7.735 452,836 -0.49(-5.97%)
Oct 06, 2008 8.246 8.537 7.547 8.226 451,266 -0.15(-1.78%)
Oct 03, 2008 8.407 9.054 8.200 8.375 0 -0.02(-0.23%)
Oct 02, 2008 8.414 8.886 8.207 8.394 388,047 -0.08(-0.99%)
Oct 01, 2008 8.213 8.575 8.084 8.478 353,509 +0.16(+1.86%)
Sep 30, 2008 8.187 8.407 7.761 8.323 502,271 +0.59(+7.70%)
Sep 29, 2008 8.407 8.614 7.728 7.728 281,424 -0.87(-10.15%)
Sep 26, 2008 8.233 8.718 8.168 8.601 0 +0.02(+0.23%)
Sep 25, 2008 8.504 8.815 8.504 8.582 324,862 +0.21(+2.55%)
Sep 24, 2008 8.666 8.963 8.369 8.369 274,288 -0.32(-3.65%)
Sep 23, 2008 9.054 9.112 8.679 8.685 221,909 -0.09(-1.03%)
Sep 22, 2008 9.151 10.99 8.718 8.776 371,567 -0.52(-5.57%)
Sep 19, 2008 9.054 10.90 9.041 9.293 0 +0.53(+6.05%)
Sep 18, 2008 9.028 9.196 7.883 8.763 1,143,196 -0.17(-1.88%)
Sep 17, 2008 9.455 9.901 8.931 8.931 579,069 -0.65(-6.82%)
Sep 16, 2008 9.261 9.584 9.099 9.584 695,419 +0.19(+2.00%)
Sep 15, 2008 9.636 10.05 9.397 9.397 621,676 -0.54(-5.47%)
Sep 12, 2008 9.953 10.07 9.875 9.940 0 -0.10(-0.97%)
Sep 11, 2008 9.882 10.07 9.811 10.04 469,214 +0.04(+0.39%)
Sep 10, 2008 9.985 10.06 9.772 9.998 396,590 +0.12(+1.24%)
Sep 09, 2008 9.985 10.33 9.875 9.875 420,157 -0.28(-2.74%)
Sep 08, 2008 10.10 10.15 9.940 10.15 488,581 +0.35(+3.56%)
Sep 05, 2008 9.817 9.869 9.636 9.804 0 -0.07(-0.72%)
Sep 04, 2008 10.00 10.02 9.862 9.875 315,946 -0.16(-1.61%)
Sep 03, 2008 9.746 10.04 9.662 10.04 867,122 +0.28(+2.92%)
Sep 02, 2008 9.740 9.940 9.630 9.752 514,073 +0.12(+1.21%)
Aug 29, 2008 9.817 9.817 9.604 9.636 0 -0.24(-2.42%)
Aug 28, 2008 9.513 9.875 9.513 9.875 387,311 +0.37(+3.88%)
Aug 27, 2008 9.397 9.507 9.352 9.507 523,729 +0.09(+0.96%)
Aug 26, 2008 9.364 9.494 9.306 9.416 332,350 +0.03(+0.34%)
Aug 25, 2008 9.449 9.539 9.364 9.384 378,506 -0.12(-1.23%)
Aug 22, 2008 9.426 9.571 9.371 9.500 0 +0.14(+1.45%)
Aug 21, 2008 9.429 9.474 9.306 9.364 218,385 -0.14(-1.43%)
Aug 20, 2008 9.546 9.701 9.390 9.500 302,141 -0.01(-0.14%)
Aug 19, 2008 9.591 9.701 9.468 9.513 285,804 -0.14(-1.41%)
Aug 18, 2008 9.862 9.875 9.539 9.649 422,538 -0.20(-2.04%)
Aug 15, 2008 9.959 10.08 9.720 9.850 0 +0.01(+0.13%)
Aug 14, 2008 9.662 9.979 9.636 9.837 471,513 +0.12(+1.26%)
Aug 13, 2008 9.643 9.830 9.604 9.714 563,808 +0.06(+0.60%)
Aug 12, 2008 9.681 9.798 9.578 9.655 758,869 -0.09(-0.93%)
Aug 11, 2008 9.513 9.953 9.397 9.746 716,320 +0.21(+2.17%)
Aug 08, 2008 9.274 9.597 9.229 9.539 635,687 +0.27(+2.86%)
Aug 07, 2008 9.481 9.526 9.235 9.274 822,356 -0.27(-2.85%)
Aug 06, 2008 9.546 9.662 9.442 9.546 560,127 -0.04(-0.40%)
Aug 05, 2008 9.416 9.597 9.403 9.584 644,615 +0.27(+2.85%)
Aug 04, 2008 9.235 9.449 9.106 9.319 606,051 +0.11(+1.19%)
Aug 01, 2008 8.912 9.319 8.912 9.209 627,362 +0.25(+2.74%)
Jul 31, 2008 8.343 9.067 8.246 8.963 1,055,110 +0.15(+1.69%)
Jul 30, 2008 8.763 8.951 8.627 8.815 357,565 +0.02(+0.22%)
Jul 29, 2008 8.795 8.886 8.672 8.795 623,528 +0.10(+1.19%)
Jul 28, 2008 8.660 8.802 8.660 8.692 568,727 -0.03(-0.37%)
Jul 25, 2008 8.679 8.808 8.511 8.724 1,027,458 +0.12(+1.35%)
Jul 24, 2008 8.614 8.834 8.563 8.608 569,701 +0.01(+0.15%)
Jul 23, 2008 8.433 8.640 8.310 8.595 644,913 +0.16(+1.84%)
Jul 22, 2008 8.226 8.485 8.162 8.440 763,435 +0.13(+1.56%)
Jul 21, 2008 8.375 8.427 8.291 8.310 630,717 -0.06(-0.70%)
Jul 18, 2008 8.446 8.524 8.239 8.369 590,293 -0.06(-0.77%)
Jul 17, 2008 8.485 8.511 8.233 8.433 628,752 -0.02(-0.23%)
Jul 16, 2008 8.078 8.453 7.955 8.453 523,254 +0.43(+5.40%)
Jul 15, 2008 8.084 8.343 8.013 8.019 914,895 -0.36(-4.25%)
Jul 14, 2008 8.750 8.828 8.369 8.375 467,536 -0.33(-3.79%)
Jul 11, 2008 8.647 8.886 8.478 8.705 484,942 -0.03(-0.30%)
Jul 10, 2008 8.815 9.028 8.647 8.731 562,197 -0.12(-1.32%)
Jul 09, 2008 9.229 9.280 8.821 8.847 619,120 -0.40(-4.34%)
Jul 08, 2008 8.782 9.248 8.757 9.248 447,567 +0.50(+5.69%)
Jul 07, 2008 8.957 8.989 8.724 8.750 516,417 -0.16(-1.81%)
Jul 04, 2008 8.847 9.035 8.795 8.912 457,374 +0.00(+0.00%)
Jul 03, 2008 8.847 9.035 8.795 8.912 457,374 +0.12(+1.40%)
Jul 02, 2008 8.931 8.957 8.692 8.789 1,162,798 -0.17(-1.88%)
Jul 01, 2008 8.996 9.209 8.834 8.957 798,096 -0.11(-1.21%)
Jun 30, 2008 9.371 9.429 9.061 9.067 709,526 -0.36(-3.84%)
Jun 27, 2008 9.610 9.701 9.313 9.429 1,427,147 -0.22(-2.28%)
Jun 26, 2008 10.02 10.21 9.636 9.649 895,610 -0.49(-4.79%)
Jun 25, 2008 10.03 10.24 10.03 10.13 718,933 +0.10(+1.03%)
Jun 24, 2008 10.17 10.36 9.992 10.03 849,615 -0.20(-1.96%)
Jun 23, 2008 10.52 10.57 10.22 10.23 460,830 -0.27(-2.59%)
Jun 20, 2008 10.48 10.99 10.44 10.50 647,225 -0.21(-1.93%)
Jun 19, 2008 10.61 10.74 10.59 10.71 278,072 +0.08(+0.79%)
Jun 18, 2008 10.61 10.70 10.55 10.63 683,593 -0.05(-0.42%)
Jun 17, 2008 10.71 10.94 10.66 10.67 377,585 -0.04(-0.36%)
Jun 16, 2008 10.55 10.75 10.54 10.71 286,732 +0.08(+0.79%)
Jun 13, 2008 10.68 10.81 10.45 10.63 446,565 +0.01(+0.12%)
Jun 12, 2008 10.48 10.74 10.48 10.61 409,590 +0.14(+1.36%)
Jun 11, 2008 10.57 10.59 10.45 10.47 607,065 -0.13(-1.22%)
Jun 10, 2008 10.64 10.68 10.36 10.60 570,332 +0.10(+0.92%)
Jun 09, 2008 10.56 10.65 10.46 10.50 520,123 +0.03(+0.31%)
Jun 06, 2008 10.76 10.82 10.47 10.47 403,896 -0.38(-3.46%)
Jun 05, 2008 10.52 10.85 10.52 10.85 845,242 +0.32(+3.07%)
Jun 04, 2008 10.49 10.60 10.49 10.52 832,629 +0.00(+0.00%)
Jun 03, 2008 10.57 10.61 10.48 10.52 531,910 -0.01(-0.06%)
Jun 02, 2008 10.56 10.56 10.48 10.53 651,527 -0.01(-0.06%)
May 30, 2008 10.64 10.65 10.50 10.54 651,825 -0.10(-0.97%)
May 29, 2008 10.68 10.80 10.57 10.64 904,450 -0.04(-0.36%)
May 28, 2008 10.65 10.73 10.55 10.68 439,957 +0.03(+0.24%)
May 27, 2008 10.57 10.75 10.56 10.65 450,615 +0.12(+1.17%)
May 26, 2008 10.53 10.63 10.50 10.53 0 +0.00(+0.00%)
May 23, 2008 10.53 10.63 10.50 10.53 305,462 -0.10(-0.91%)
May 22, 2008 10.53 10.74 10.47 10.63 360,395 +0.16(+1.55%)
May 21, 2008 10.58 10.69 10.45 10.46 475,756 -0.06(-0.61%)
May 20, 2008 10.48 10.55 10.46 10.53 385,196 -0.01(-0.12%)
May 19, 2008 10.51 10.62 10.49 10.54 325,658 +0.02(+0.18%)
May 16, 2008 10.56 10.77 10.36 10.52 970,742 +0.06(+0.56%)
May 15, 2008 10.44 10.53 10.36 10.46 317,588 +0.00(+0.00%)
May 14, 2008 10.37 10.50 10.37 10.46 382,752 +0.10(+0.94%)
May 13, 2008 10.48 10.50 10.35 10.37 587,881 -0.10(-0.93%)
May 12, 2008 10.48 10.57 10.43 10.46 712,561 +0.02(+0.19%)
May 09, 2008 10.36 10.49 10.35 10.44 282,047 -0.02(-0.19%)
May 08, 2008 10.35 10.50 10.24 10.46 722,889 +0.17(+1.70%)
May 07, 2008 10.53 10.61 10.29 10.29 398,619 -0.27(-2.51%)
May 06, 2008 10.54 10.63 10.48 10.55 776,878 -0.05(-0.43%)
May 05, 2008 11.02 11.02 10.52 10.60 629,463 -0.45(-4.10%)
May 02, 2008 10.79 11.14 10.62 11.05 778,203 +0.30(+2.83%)
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.