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

Hartford Finl Services Gp (NY: HIG )

99.43 -1.44 (-1.43%)
Official Closing Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2008 5.694 6.524 5.574 6.322 10,808,589 +0.63(+11.04%)
Nov 26, 2008 5.103 5.814 4.729 5.694 17,580,488 +0.43(+8.10%)
Nov 25, 2008 5.013 5.888 4.916 5.267 32,147,242 +0.60(+12.82%)
Nov 24, 2008 4.272 4.751 3.861 4.669 23,414,832 +0.97(+26.06%)
Nov 21, 2008 4.751 4.856 3.113 3.704 38,572,756 -0.46(-11.13%)
Nov 20, 2008 5.013 5.103 4.115 4.168 29,020,692 -0.98(-19.04%)
Nov 19, 2008 6.891 6.973 5.065 5.148 38,143,012 -2.07(-28.63%)
Nov 18, 2008 7.153 7.370 6.547 7.213 21,415,968 +0.28(+4.10%)
Nov 17, 2008 8.709 9.121 6.786 6.928 27,854,602 -2.54(-26.80%)
Nov 14, 2008 7.445 10.38 7.145 9.465 42,842,360 +1.64(+20.94%)
Nov 13, 2008 7.542 8.156 6.450 7.826 26,027,504 +0.59(+8.17%)
Nov 12, 2008 8.215 8.455 6.921 7.235 20,305,828 -1.17(-13.97%)
Nov 11, 2008 9.817 10.28 7.759 8.410 34,942,232 -2.48(-22.75%)
Nov 10, 2008 12.03 12.15 10.33 10.89 15,552,956 -0.18(-1.62%)
Nov 07, 2008 10.64 11.86 10.21 11.07 0 +0.91(+8.91%)
Nov 06, 2008 12.14 13.30 10.06 10.16 28,788,228 -2.67(-20.82%)
Nov 05, 2008 12.53 14.90 12.12 12.83 39,066,908 +0.04(+0.35%)
Nov 04, 2008 13.02 14.13 12.20 12.79 52,589,008 +0.61(+4.98%)
Nov 03, 2008 8.604 12.60 8.455 12.18 94,662,280 +4.46(+57.75%)
Oct 31, 2008 7.826 8.305 6.509 7.722 60,637,700 +0.52(+7.28%)
Oct 30, 2008 13.28 13.31 6.158 7.198 89,540,736 -7.66(-51.56%)
Oct 29, 2008 14.31 16.03 13.84 14.86 10,533,635 +0.48(+3.33%)
Oct 28, 2008 15.86 15.86 12.14 14.38 13,612,329 -0.41(-2.78%)
Oct 27, 2008 17.22 17.84 14.79 14.79 7,070,713 -3.39(-18.64%)
Oct 24, 2008 13.72 18.64 13.47 18.18 12,211,167 +2.54(+16.21%)
Oct 23, 2008 17.21 17.96 14.22 15.65 9,281,873 -1.32(-7.80%)
Oct 22, 2008 19.94 20.43 15.97 16.97 7,112,244 -3.64(-17.68%)
Oct 21, 2008 20.96 22.06 20.03 20.61 5,008,756 -1.31(-5.97%)
Oct 20, 2008 21.80 21.96 19.93 21.92 5,627,677 +0.46(+2.13%)
Oct 17, 2008 21.13 23.82 19.45 21.47 0 -0.13(-0.59%)
Oct 16, 2008 24.14 24.80 18.96 21.59 11,478,317 -2.91(-11.88%)
Oct 15, 2008 23.80 25.30 22.61 24.50 14,066,303 -0.19(-0.76%)
Oct 14, 2008 21.70 26.74 20.61 24.69 22,083,102 +6.26(+33.98%)
Oct 13, 2008 15.88 18.76 15.88 18.43 11,411,435 +4.04(+28.08%)
Oct 10, 2008 13.24 15.76 12.32 14.39 0 -0.66(-4.38%)
Oct 09, 2008 19.80 20.81 15.05 15.05 11,668,057 -3.55(-19.11%)
Oct 08, 2008 21.05 21.95 18.22 18.60 7,559,350 -2.82(-13.17%)
Oct 07, 2008 23.21 26.02 21.35 21.42 7,597,346 -1.70(-7.35%)
Oct 06, 2008 22.73 24.65 21.74 23.12 12,189,715 +2.62(+12.77%)
Oct 03, 2008 22.42 24.90 19.96 20.50 0 +1.11(+5.75%)
Oct 02, 2008 28.96 28.96 19.06 19.39 11,380,028 -9.13(-32.01%)
Oct 01, 2008 29.94 29.94 25.98 28.51 12,739,425 -2.15(-7.03%)
Sep 30, 2008 38.26 38.35 23.39 30.67 21,266,102 -6.74(-18.02%)
Sep 29, 2008 40.96 42.62 34.24 37.41 5,556,606 -4.97(-11.72%)
Sep 26, 2008 37.57 43.01 37.44 42.38 0 +3.66(+9.45%)
Sep 25, 2008 39.41 42.36 37.93 38.72 5,213,006 -0.11(-0.29%)
Sep 24, 2008 41.66 42.24 38.32 38.83 4,103,500 -3.13(-7.45%)
Sep 23, 2008 45.56 45.56 41.35 41.96 2,698,764 -1.77(-4.05%)
Sep 22, 2008 47.02 47.18 43.41 43.73 3,196,049 -3.52(-7.44%)
Sep 19, 2008 48.30 54.09 44.77 47.25 0 +4.37(+10.19%)
Sep 18, 2008 40.51 42.90 35.54 42.88 11,335,994 +4.38(+11.39%)
Sep 17, 2008 43.13 43.13 38.43 38.50 8,523,477 -4.69(-10.86%)
Sep 16, 2008 41.25 43.68 39.94 43.19 9,251,512 +0.47(+1.10%)
Sep 15, 2008 42.80 45.99 42.72 42.72 8,374,707 -2.46(-5.45%)
Sep 12, 2008 45.39 46.23 44.62 45.18 0 -1.26(-2.71%)
Sep 11, 2008 45.45 46.58 44.23 46.43 8,588,477 +0.02(+0.05%)
Sep 10, 2008 47.50 47.50 45.87 46.41 5,913,413 -0.52(-1.10%)
Sep 09, 2008 48.33 50.03 46.93 46.93 5,404,936 -2.66(-5.36%)
Sep 08, 2008 48.68 49.64 47.56 49.58 6,153,529 +3.27(+7.06%)
Sep 05, 2008 45.64 46.51 45.25 46.31 0 +0.11(+0.24%)
Sep 04, 2008 47.75 47.93 46.05 46.20 3,169,235 -2.03(-4.20%)
Sep 03, 2008 46.95 48.27 46.88 48.23 3,417,724 +0.08(+0.17%)
Sep 02, 2008 48.08 48.87 47.35 48.15 3,999,539 +0.95(+2.01%)
Aug 29, 2008 47.00 47.51 46.46 47.20 0 -0.19(-0.39%)
Aug 28, 2008 45.38 47.46 44.80 47.38 3,700,329 +2.36(+5.23%)
Aug 27, 2008 44.53 45.10 43.96 45.03 2,620,904 +0.46(+1.02%)
Aug 26, 2008 44.74 45.11 43.93 44.57 3,272,590 -0.35(-0.78%)
Aug 25, 2008 44.97 45.72 44.74 44.92 2,194,319 -1.03(-2.25%)
Aug 22, 2008 45.15 46.00 44.98 45.96 0 +1.23(+2.74%)
Aug 21, 2008 45.21 45.22 44.35 44.73 3,112,601 -1.02(-2.24%)
Aug 20, 2008 45.60 45.96 44.56 45.75 3,738,785 +0.17(+0.38%)
Aug 19, 2008 46.02 46.07 45.19 45.58 4,056,485 -0.83(-1.79%)
Aug 18, 2008 48.23 48.51 46.13 46.41 3,103,132 -1.78(-3.70%)
Aug 15, 2008 47.89 48.78 47.59 48.19 0 +0.37(+0.77%)
Aug 14, 2008 46.46 48.12 46.36 47.83 2,795,726 +0.93(+1.98%)
Aug 13, 2008 48.10 48.10 46.06 46.90 3,755,207 -1.34(-2.78%)
Aug 12, 2008 49.46 49.52 47.77 48.24 4,086,907 -1.59(-3.20%)
Aug 11, 2008 48.67 50.88 48.63 49.83 3,030,333 -0.09(-0.18%)
Aug 08, 2008 47.52 50.11 47.09 49.92 3,218,838 +2.37(+4.99%)
Aug 07, 2008 49.73 49.76 47.09 47.55 5,342,022 -2.63(-5.25%)
Aug 06, 2008 50.68 51.14 49.69 50.18 3,733,372 -0.50(-0.99%)
Aug 05, 2008 48.26 50.85 47.99 50.68 5,317,229 +3.41(+7.22%)
Aug 04, 2008 47.38 47.87 46.67 47.27 2,090,016 +0.18(+0.38%)
Aug 01, 2008 47.62 47.82 45.99 47.09 2,994,196 -0.34(-0.71%)
Jul 31, 2008 47.14 48.02 46.57 47.43 4,813,280 -0.19(-0.41%)
Jul 30, 2008 47.52 48.65 46.54 47.62 7,471,903 +0.53(+1.13%)
Jul 29, 2008 47.09 47.51 45.39 47.09 11,131,434 +3.50(+8.03%)
Jul 28, 2008 45.19 46.20 43.47 43.59 5,451,408 -1.75(-3.86%)
Jul 25, 2008 46.08 46.43 44.88 45.34 5,075,966 -0.71(-1.54%)
Jul 24, 2008 48.16 48.60 46.01 46.05 4,897,801 -2.16(-4.48%)
Jul 23, 2008 46.81 48.81 46.25 48.21 5,847,155 +1.41(+3.02%)
Jul 22, 2008 43.82 46.98 42.84 46.80 5,187,949 +2.55(+5.77%)
Jul 21, 2008 45.18 45.35 43.95 44.25 4,335,881 -0.43(-0.97%)
Jul 18, 2008 43.91 44.90 42.98 44.68 5,312,707 +0.74(+1.69%)
Jul 17, 2008 43.99 45.20 43.29 43.94 8,165,437 +0.26(+0.60%)
Jul 16, 2008 40.73 43.70 40.43 43.68 7,272,418 +3.08(+7.57%)
Jul 15, 2008 42.11 42.57 39.80 40.61 7,959,585 -1.74(-4.12%)
Jul 14, 2008 43.46 44.66 42.27 42.35 5,348,821 -0.76(-1.77%)
Jul 11, 2008 45.64 45.86 42.48 43.11 10,406,155 -3.34(-7.18%)
Jul 10, 2008 46.16 47.65 46.05 46.45 6,526,264 -1.44(-3.00%)
Jul 09, 2008 49.85 51.05 47.74 47.89 5,446,646 -1.54(-3.12%)
Jul 08, 2008 47.95 49.65 47.47 49.43 4,303,427 +1.83(+3.84%)
Jul 07, 2008 48.50 49.37 47.37 47.60 4,298,697 -0.73(-1.52%)
Jul 04, 2008 48.39 48.94 48.24 48.33 2,532,079 +0.00(+0.00%)
Jul 03, 2008 48.39 48.94 48.24 48.33 2,532,079 +0.34(+0.70%)
Jul 02, 2008 48.54 49.04 47.91 48.00 5,329,318 -0.16(-0.34%)
Jul 01, 2008 47.38 48.78 47.38 48.16 6,623,732 -0.15(-0.31%)
Jun 30, 2008 50.05 50.29 48.18 48.31 7,610,501 -1.82(-3.63%)
Jun 27, 2008 49.94 50.97 49.85 50.13 4,892,666 -0.01(-0.01%)
Jun 26, 2008 50.33 51.36 50.08 50.14 3,671,065 -1.23(-2.40%)
Jun 25, 2008 51.77 52.37 51.19 51.37 3,494,180 -0.10(-0.20%)
Jun 24, 2008 51.72 52.29 51.19 51.48 3,316,683 +0.22(+0.44%)
Jun 23, 2008 52.67 52.67 50.97 51.25 3,409,375 -0.43(-0.83%)
Jun 20, 2008 52.24 52.66 51.59 51.68 4,785,383 -1.14(-2.15%)
Jun 19, 2008 52.37 53.00 51.77 52.82 3,918,092 +0.22(+0.41%)
Jun 18, 2008 52.55 53.62 52.37 52.60 4,343,427 -0.47(-0.89%)
Jun 17, 2008 54.62 55.29 53.07 53.07 2,699,837 -1.04(-1.92%)
Jun 16, 2008 54.81 55.20 53.70 54.11 3,938,216 -1.17(-2.12%)
Jun 13, 2008 54.81 55.29 53.97 55.29 3,635,446 +0.88(+1.62%)
Jun 12, 2008 53.49 55.00 53.03 54.40 3,972,398 +1.57(+2.97%)
Jun 11, 2008 53.65 54.43 52.38 52.83 12,224,512 -1.02(-1.89%)
Jun 10, 2008 54.05 54.21 52.70 53.85 3,453,278 +0.67(+1.25%)
Jun 09, 2008 53.08 54.14 52.81 53.18 3,813,530 +0.11(+0.21%)
Jun 06, 2008 53.97 54.61 52.91 53.07 5,989,395 -1.75(-3.19%)
Jun 05, 2008 53.33 55.02 53.09 54.82 3,314,735 +1.92(+3.62%)
Jun 04, 2008 53.49 54.01 52.70 52.91 3,568,088 -0.62(-1.16%)
Jun 03, 2008 53.00 53.83 52.99 53.53 3,743,383 +0.71(+1.35%)
Jun 02, 2008 52.89 53.32 52.22 52.82 3,472,341 -0.36(-0.68%)
May 30, 2008 53.36 53.66 52.97 53.18 2,231,233 -0.31(-0.59%)
May 29, 2008 52.46 53.87 51.02 53.49 2,830,878 +0.82(+1.56%)
May 28, 2008 52.65 53.01 52.08 52.67 3,909,777 -0.02(-0.03%)
May 27, 2008 52.05 52.93 51.96 52.68 3,485,646 +0.52(+1.00%)
May 26, 2008 52.67 52.86 52.01 52.16 0 +0.00(+0.00%)
May 23, 2008 52.67 52.86 52.01 52.16 2,652,545 -0.88(-1.65%)
May 22, 2008 51.72 53.05 51.70 53.03 3,252,052 +1.35(+2.62%)
May 21, 2008 51.88 52.45 51.66 51.68 4,632,270 -0.21(-0.40%)
May 20, 2008 52.60 52.60 51.63 51.89 2,742,856 -0.87(-1.65%)
May 19, 2008 52.66 53.38 52.47 52.76 2,114,942 -0.04(-0.09%)
May 16, 2008 52.58 53.03 52.34 52.80 2,617,088 +0.17(+0.33%)
May 15, 2008 52.23 52.84 51.57 52.63 2,902,981 +0.34(+0.64%)
May 14, 2008 51.81 52.91 51.63 52.29 2,624,876 +0.93(+1.81%)
May 13, 2008 52.08 52.26 51.12 51.36 3,905,887 -0.47(-0.91%)
May 12, 2008 51.18 52.13 51.16 51.84 2,312,307 +0.70(+1.36%)
May 09, 2008 50.88 52.31 50.73 51.14 3,016,430 -0.10(-0.19%)
May 08, 2008 52.95 52.95 51.16 51.24 3,742,677 -1.09(-2.09%)
May 07, 2008 54.43 54.43 52.13 52.33 4,753,863 -1.97(-3.62%)
May 06, 2008 54.53 54.62 53.57 54.30 4,639,079 -0.58(-1.05%)
May 05, 2008 56.23 56.38 54.81 54.87 2,912,830 -1.56(-2.76%)
May 02, 2008 56.66 57.16 55.92 56.43 2,721,208 +0.64(+1.15%)
May 01, 2008 53.59 56.00 53.32 55.79 4,365,619 +2.46(+4.62%)
Apr 30, 2008 54.15 54.34 53.33 53.33 3,856,861 -0.82(-1.52%)
Apr 29, 2008 53.12 55.47 52.96 54.15 3,983,833 +0.42(+0.78%)
Apr 28, 2008 54.31 54.32 52.99 53.73 2,837,787 -0.26(-0.48%)
Apr 25, 2008 53.75 53.99 53.05 53.99 2,905,084 +0.51(+0.95%)
Apr 24, 2008 53.11 53.91 52.54 53.48 4,780,252 +1.11(+2.11%)
Apr 23, 2008 54.67 54.84 52.07 52.37 5,049,537 -2.23(-4.08%)
Apr 22, 2008 54.85 55.11 54.16 54.60 1,902,469 -0.62(-1.12%)
Apr 21, 2008 55.91 56.19 54.98 55.23 2,002,327 -1.42(-2.51%)
Apr 18, 2008 56.28 57.32 56.14 56.65 2,708,664 +1.19(+2.15%)
Apr 17, 2008 54.93 55.92 53.87 55.46 1,995,960 +0.46(+0.84%)
Apr 16, 2008 53.87 54.99 53.85 54.99 2,378,363 +1.47(+2.75%)
Apr 15, 2008 53.36 54.12 53.00 53.52 2,087,860 +0.40(+0.75%)
Apr 14, 2008 54.60 54.65 53.06 53.12 2,357,651 -1.61(-2.94%)
Apr 11, 2008 54.66 55.78 54.60 54.73 1,810,249 -0.91(-1.63%)
Apr 10, 2008 54.75 56.08 54.65 55.64 2,559,928 +0.28(+0.50%)
Apr 09, 2008 55.93 56.77 55.33 55.36 2,179,568 -0.86(-1.53%)
Apr 08, 2008 56.63 56.86 55.83 56.22 3,156,804 -0.70(-1.22%)
Apr 07, 2008 57.07 57.90 56.47 56.92 5,444,875 -1.38(-2.36%)
Apr 04, 2008 58.79 59.00 57.47 58.29 2,495,505 -0.45(-0.76%)
Apr 03, 2008 59.03 59.14 58.42 58.74 2,458,652 -0.46(-0.78%)
Apr 02, 2008 59.45 59.77 58.42 59.21 3,165,429 +0.10(+0.16%)
Apr 01, 2008 57.66 59.24 57.56 59.11 2,793,799 +2.42(+4.26%)
Mar 31, 2008 55.70 57.01 55.44 56.69 3,504,588 +0.99(+1.77%)
Mar 28, 2008 55.97 56.86 55.60 55.70 2,738,086 +0.28(+0.50%)
Mar 27, 2008 56.99 56.99 54.85 55.43 4,162,927 +0.21(+0.38%)
Mar 26, 2008 55.39 55.69 54.76 55.22 3,021,408 -0.89(-1.59%)
Mar 25, 2008 56.51 56.51 55.14 56.11 3,688,881 -0.66(-1.16%)
Mar 24, 2008 56.00 57.43 56.00 56.77 3,459,248 +1.10(+1.98%)
Mar 21, 2008 54.56 55.74 53.30 55.67 3,959,414 +0.00(+0.00%)
Mar 20, 2008 54.56 55.74 53.30 55.67 3,959,280 +2.36(+4.44%)
Mar 19, 2008 53.48 55.04 53.30 53.30 5,234,141 -0.03(-0.06%)
Mar 18, 2008 50.26 53.33 50.26 53.33 4,385,212 +3.91(+7.92%)
Mar 17, 2008 48.84 50.32 47.87 49.42 4,024,205 -0.71(-1.42%)
Mar 14, 2008 52.19 52.29 49.64 50.13 3,735,384 -1.72(-3.32%)
Mar 13, 2008 51.45 52.26 50.71 51.85 3,894,459 -0.43(-0.82%)
Mar 12, 2008 52.45 53.55 52.10 52.28 4,742,341 -0.23(-0.44%)
Mar 11, 2008 50.83 52.61 50.13 52.51 6,292,500 +2.70(+5.42%)
Mar 10, 2008 50.28 51.28 49.70 49.81 3,227,165 -0.33(-0.66%)
Mar 07, 2008 49.52 51.41 49.38 50.14 3,583,380 +0.32(+0.65%)
Mar 06, 2008 51.11 51.63 49.77 49.82 3,983,526 -1.52(-2.96%)
Mar 05, 2008 52.22 53.03 50.73 51.33 3,156,762 -0.77(-1.48%)
Mar 04, 2008 51.02 52.31 50.59 52.11 3,522,005 +0.51(+0.99%)
Mar 03, 2008 52.31 52.31 50.43 51.60 4,758,860 -0.70(-1.34%)
Feb 29, 2008 53.85 53.85 52.17 52.30 4,195,591 -2.04(-3.76%)
Feb 28, 2008 56.31 56.31 54.32 54.34 2,585,393 -2.49(-4.38%)
Feb 27, 2008 55.43 57.00 55.24 56.83 3,683,580 +0.81(+1.44%)
Feb 26, 2008 55.64 56.45 55.09 56.03 3,387,393 +0.36(+0.65%)
Feb 25, 2008 55.37 55.89 54.18 55.67 2,891,268 +0.02(+0.04%)
Feb 22, 2008 54.88 55.88 53.92 55.64 4,340,269 +0.88(+1.61%)
Feb 21, 2008 54.22 55.35 54.10 54.76 3,073,603 +0.51(+0.94%)
Feb 20, 2008 54.23 54.63 53.18 54.25 4,220,001 -0.57(-1.04%)
Feb 19, 2008 54.75 55.63 53.61 54.82 4,570,708 +0.59(+1.09%)
Feb 18, 2008 52.73 54.55 52.17 54.23 0 +0.00(+0.00%)
Feb 15, 2008 52.73 54.55 52.17 54.23 4,627,347 +1.41(+2.66%)
Feb 14, 2008 53.62 53.76 52.39 52.82 3,635,355 -0.89(-1.66%)
Feb 13, 2008 54.37 55.14 53.16 53.71 3,721,994 -0.46(-0.84%)
Feb 12, 2008 53.51 54.93 53.12 54.17 4,670,604 +1.05(+1.99%)
Feb 11, 2008 55.29 55.29 52.54 53.12 5,750,631 -2.54(-4.57%)
Feb 08, 2008 56.51 57.27 55.29 55.66 2,855,538 -1.44(-2.52%)
Feb 07, 2008 57.72 58.13 56.30 57.10 3,205,759 -0.49(-0.86%)
Feb 06, 2008 58.49 59.00 57.10 57.59 2,530,146 -0.39(-0.67%)
Feb 05, 2008 59.42 59.42 57.87 57.98 3,714,070 -2.39(-3.95%)
Feb 04, 2008 60.28 61.23 60.28 60.37 3,471,691 -0.61(-1.01%)
Feb 01, 2008 60.60 61.53 60.25 60.98 3,521,026 +0.75(+1.24%)
Jan 31, 2008 57.32 61.35 57.18 60.23 5,474,313 +1.46(+2.48%)
Jan 30, 2008 59.28 61.14 58.55 58.77 3,721,862 -0.65(-1.10%)
Jan 29, 2008 58.70 59.60 58.37 59.42 3,196,744 +1.19(+2.04%)
Jan 28, 2008 56.23 58.26 56.12 58.23 3,817,009 +2.02(+3.59%)
Jan 25, 2008 61.08 61.19 55.93 56.21 6,215,801 -3.56(-5.96%)
Jan 24, 2008 60.85 60.87 58.60 59.77 5,157,084 +0.49(+0.83%)
Jan 23, 2008 54.43 60.58 52.54 59.28 8,675,976 +3.09(+5.50%)
Jan 22, 2008 51.74 57.83 51.74 56.19 8,254,753 -1.31(-2.28%)
Jan 21, 2008 60.22 60.38 54.08 57.50 0 +0.00(+0.00%)
Jan 18, 2008 60.22 60.38 54.08 57.50 8,472,390 -2.43(-4.06%)
Jan 17, 2008 62.82 63.18 59.68 59.93 5,143,229 -2.96(-4.70%)
Jan 16, 2008 61.20 63.49 61.16 62.89 4,346,623 +1.53(+2.50%)
Jan 15, 2008 62.63 62.95 61.17 61.35 3,359,193 -2.10(-3.31%)
Jan 14, 2008 63.46 63.68 62.58 63.46 1,632,265 +0.85(+1.36%)
Jan 11, 2008 62.19 64.00 61.97 62.60 2,407,316 -0.57(-0.90%)
Jan 10, 2008 61.91 63.74 61.38 63.17 3,905,613 +0.55(+0.87%)
Jan 09, 2008 60.80 62.63 60.79 62.63 3,302,439 +1.68(+2.76%)
Jan 08, 2008 63.01 63.19 60.87 60.94 3,853,301 -1.88(-2.99%)
Jan 07, 2008 62.57 63.06 61.66 62.82 2,830,720 +0.76(+1.22%)
Jan 04, 2008 62.87 62.96 61.80 62.06 2,718,390 -1.29(-2.03%)
Jan 03, 2008 63.88 64.05 63.04 63.35 2,418,522 -0.19(-0.31%)
Jan 02, 2008 65.10 65.75 63.46 63.55 2,639,556 -1.69(-2.59%)
Jan 01, 2008 64.89 65.80 64.61 65.24 0 +0.00(+0.00%)
Dec 31, 2007 64.89 65.80 64.61 65.24 1,571,811 +0.03(+0.05%)
Dec 28, 2007 66.61 66.61 64.92 65.21 1,796,533 -0.42(-0.64%)
Dec 27, 2007 66.32 66.85 65.44 65.63 1,666,905 -1.06(-1.59%)
Dec 26, 2007 67.12 67.33 66.30 66.69 1,399,814 -0.97(-1.43%)
Dec 24, 2007 66.48 67.77 65.73 67.65 763,932 +1.59(+2.40%)
Dec 21, 2007 66.50 67.03 65.66 66.07 2,903,318 +0.61(+0.93%)
Dec 20, 2007 66.44 66.97 64.74 65.46 2,289,061 -0.37(-0.56%)
Dec 19, 2007 65.92 67.41 64.94 65.83 2,890,049 +0.54(+0.83%)
Dec 18, 2007 65.27 66.17 64.67 65.29 2,769,625 +0.36(+0.55%)
Dec 17, 2007 65.84 66.07 64.89 64.93 3,408,859 -1.32(-2.00%)
Dec 14, 2007 67.44 67.44 66.25 66.25 2,264,624 -1.03(-1.53%)
Dec 13, 2007 67.06 67.43 65.96 67.29 2,354,921 -0.24(-0.35%)
Dec 12, 2007 68.48 69.76 66.43 67.53 3,937,652 +0.42(+0.62%)
Dec 11, 2007 69.25 70.34 66.84 67.11 3,866,338 -2.70(-3.87%)
Dec 10, 2007 68.99 71.66 68.13 69.81 3,373,070 -0.66(-0.93%)
Dec 07, 2007 72.71 73.38 70.31 70.47 3,746,163 -2.24(-3.09%)
Dec 06, 2007 71.64 72.71 71.21 72.71 1,708,137 +1.05(+1.46%)
Dec 05, 2007 71.08 71.87 70.23 71.66 2,231,183 +1.98(+2.85%)
Dec 04, 2007 70.61 71.58 69.31 69.68 2,576,286 -1.21(-1.71%)
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.