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

Hartford Finl Services Gp (NY: HIG )

100.87 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2010 18.21 18.36 18.05 18.27 6,184,848 +0.02(+0.12%)
Feb 25, 2010 17.92 18.28 17.77 18.25 6,006,234 +0.04(+0.25%)
Feb 24, 2010 17.91 18.21 17.82 18.20 7,008,692 +0.36(+2.01%)
Feb 23, 2010 18.46 18.49 17.69 17.84 9,930,270 -0.72(-3.87%)
Feb 22, 2010 18.41 18.59 18.15 18.56 6,636,446 +0.35(+1.93%)
Feb 19, 2010 18.01 18.28 17.77 18.21 6,249,542 +0.15(+0.83%)
Feb 18, 2010 17.92 18.22 17.77 18.06 6,715,560 +0.04(+0.25%)
Feb 17, 2010 17.93 18.18 17.80 18.01 8,364,592 +0.10(+0.54%)
Feb 16, 2010 17.54 17.95 17.58 17.92 7,329,402 +0.37(+2.13%)
Feb 12, 2010 16.99 17.54 17.54 17.54 7,684,361 +0.31(+1.78%)
Feb 11, 2010 17.32 17.34 16.92 17.24 9,599,987 -0.02(-0.13%)
Feb 10, 2010 16.71 17.42 16.16 17.26 23,905,388 +0.55(+3.27%)
Feb 09, 2010 17.50 17.82 16.44 16.71 27,439,594 -0.86(-4.90%)
Feb 08, 2010 17.82 18.18 17.43 17.57 14,485,962 -0.03(-0.17%)
Feb 05, 2010 17.33 17.80 16.61 17.60 13,155,297 +0.25(+1.47%)
Feb 04, 2010 18.21 18.29 17.33 17.35 10,806,574 -1.04(-5.66%)
Feb 03, 2010 18.88 18.89 18.20 18.39 8,577,210 -0.61(-3.19%)
Feb 02, 2010 18.33 19.07 18.21 18.99 9,807,396 +0.82(+4.53%)
Feb 01, 2010 18.16 18.32 17.98 18.17 5,845,100 +0.22(+1.25%)
Jan 29, 2010 18.30 18.67 17.82 17.95 8,945,390 -0.17(-0.95%)
Jan 28, 2010 18.91 18.91 17.94 18.12 8,831,658 -0.55(-2.96%)
Jan 27, 2010 18.23 18.70 17.92 18.67 9,646,346 +0.41(+2.25%)
Jan 26, 2010 18.29 18.93 18.19 18.26 8,943,096 -0.19(-1.01%)
Jan 25, 2010 18.80 18.93 18.13 18.45 9,489,727 +0.04(+0.20%)
Jan 22, 2010 19.11 19.30 18.35 18.41 14,037,043 -0.71(-3.72%)
Jan 21, 2010 20.17 20.30 19.09 19.12 16,736,383 -1.05(-5.23%)
Jan 20, 2010 20.27 20.54 20.03 20.18 6,179,424 -0.38(-1.86%)
Jan 19, 2010 19.94 20.57 19.82 20.56 7,114,613 +0.52(+2.61%)
Jan 15, 2010 20.37 20.03 20.03 20.03 10,329,984 -0.36(-1.76%)
Jan 14, 2010 20.71 20.72 20.13 20.39 12,366,722 -0.43(-2.08%)
Jan 13, 2010 20.37 20.99 20.35 20.83 10,362,129 +0.54(+2.65%)
Jan 12, 2010 20.98 21.39 20.27 20.29 31,570,284 +0.71(+3.63%)
Jan 11, 2010 19.76 19.90 19.34 19.58 6,935,516 -0.04(-0.19%)
Jan 08, 2010 19.74 19.88 19.28 19.62 6,858,646 -0.22(-1.13%)
Jan 07, 2010 19.45 19.99 19.32 19.84 9,401,860 +0.30(+1.53%)
Jan 06, 2010 19.08 19.73 18.77 19.54 14,289,640 +0.32(+1.67%)
Jan 05, 2010 17.75 19.26 17.71 19.22 16,607,195 +1.37(+7.67%)
Jan 04, 2010 17.74 17.92 17.59 17.85 9,282,153 +0.45(+2.58%)
Dec 31, 2009 17.72 17.40 17.40 17.40 3,995,301 -0.33(-1.86%)
Dec 30, 2009 17.79 17.83 17.59 17.73 4,154,424 -0.19(-1.09%)
Dec 29, 2009 17.78 17.99 17.71 17.92 5,388,458 +0.19(+1.10%)
Dec 28, 2009 17.84 18.01 17.68 17.73 4,332,714 +0.02(+0.08%)
Dec 24, 2009 17.55 17.74 17.50 17.72 2,466,748 +0.25(+1.46%)
Dec 23, 2009 17.63 17.67 17.35 17.46 5,463,684 -0.07(-0.43%)
Dec 22, 2009 17.33 17.63 17.12 17.54 10,947,473 +0.21(+1.21%)
Dec 21, 2009 17.77 17.90 17.32 17.33 8,685,501 -0.25(-1.40%)
Dec 18, 2009 17.57 17.62 17.22 17.57 10,635,392 +0.16(+0.90%)
Dec 17, 2009 17.90 17.91 17.39 17.42 10,952,701 -0.81(-4.43%)
Dec 16, 2009 17.93 18.37 17.86 18.22 7,616,142 +0.55(+3.09%)
Dec 15, 2009 18.06 18.06 17.63 17.68 6,787,613 -0.46(-2.52%)
Dec 14, 2009 18.15 18.29 18.02 18.13 7,712,252 +0.09(+0.50%)
Dec 11, 2009 18.13 18.18 17.62 18.04 7,495,931 +0.07(+0.37%)
Dec 10, 2009 17.85 18.16 17.78 17.98 6,734,014 +0.20(+1.14%)
Dec 09, 2009 17.84 17.89 17.44 17.77 5,502,796 -0.03(-0.17%)
Dec 08, 2009 17.74 17.92 17.61 17.80 6,914,715 -0.09(-0.50%)
Dec 07, 2009 18.38 18.59 17.83 17.89 8,884,429 -0.56(-3.04%)
Dec 04, 2009 18.61 18.70 18.03 18.46 10,687,092 +0.33(+1.82%)
Dec 03, 2009 19.11 19.42 18.07 18.13 15,865,373 -0.79(-4.19%)
Dec 02, 2009 18.58 19.11 18.27 18.92 12,072,555 +0.61(+3.31%)
Dec 01, 2009 18.55 18.72 18.22 18.31 10,993,858 +0.02(+0.08%)
Nov 30, 2009 17.89 18.33 17.80 18.30 12,978,151 +0.55(+3.12%)
Nov 27, 2009 17.88 18.19 17.68 17.75 8,403,276 -1.03(-5.50%)
Nov 25, 2009 19.10 19.10 18.64 18.78 5,464,189 -0.02(-0.12%)
Nov 24, 2009 18.90 18.99 18.52 18.80 7,129,490 -0.16(-0.83%)
Nov 23, 2009 19.08 19.36 18.84 18.96 8,478,896 +0.25(+1.36%)
Nov 20, 2009 18.81 18.95 18.52 18.70 7,504,789 -0.24(-1.26%)
Nov 19, 2009 19.20 19.38 18.72 18.94 8,122,080 -0.49(-2.50%)
Nov 18, 2009 19.01 19.79 18.91 19.43 10,604,833 +0.45(+2.37%)
Nov 17, 2009 18.77 19.14 18.58 18.98 8,219,434 +0.05(+0.28%)
Nov 16, 2009 18.79 19.23 18.75 18.93 9,559,726 +0.46(+2.51%)
Nov 13, 2009 18.55 18.73 18.21 18.46 10,591,771 -0.10(-0.52%)
Nov 12, 2009 19.01 19.20 18.41 18.56 9,120,416 -0.65(-3.39%)
Nov 11, 2009 18.94 19.45 18.92 19.21 9,533,372 +0.51(+2.72%)
Nov 10, 2009 18.78 18.91 18.52 18.70 7,205,909 +0.36(+1.96%)
Nov 09, 2009 18.46 19.04 18.18 18.34 10,973,468 +0.32(+1.79%)
Nov 06, 2009 17.54 18.19 17.51 18.02 11,103,882 +0.33(+1.86%)
Nov 05, 2009 18.43 18.55 17.57 17.69 18,426,652 -0.59(-3.23%)
Nov 04, 2009 20.51 20.51 18.05 18.28 36,348,872 -1.03(-5.34%)
Nov 03, 2009 18.29 19.48 17.98 19.32 16,995,598 +0.76(+4.07%)
Nov 02, 2009 18.63 19.22 18.05 18.56 13,363,214 +0.22(+1.18%)
Oct 30, 2009 19.13 19.17 18.02 18.34 17,700,502 -0.86(-4.48%)
Oct 29, 2009 18.16 19.33 18.09 19.20 17,397,614 +1.80(+10.31%)
Oct 28, 2009 17.90 18.01 17.33 17.41 15,354,077 -0.61(-3.40%)
Oct 27, 2009 18.28 18.77 17.95 18.02 13,033,816 -0.17(-0.95%)
Oct 26, 2009 19.53 19.76 18.04 18.19 15,004,908 -1.18(-6.10%)
Oct 23, 2009 19.49 19.60 19.27 19.38 9,962,136 -0.75(-3.72%)
Oct 22, 2009 19.94 20.18 19.12 20.12 15,422,202 +0.72(+3.70%)
Oct 21, 2009 19.95 20.50 19.35 19.41 13,190,515 -0.49(-2.48%)
Oct 20, 2009 19.81 20.06 19.80 19.90 10,620,378 -0.68(-3.31%)
Oct 19, 2009 20.84 21.00 20.42 20.58 12,879,745 +0.04(+0.22%)
Oct 16, 2009 20.59 20.82 20.25 20.54 12,906,531 -0.58(-2.76%)
Oct 15, 2009 20.77 21.32 20.68 21.12 12,057,879 -0.16(-0.77%)
Oct 14, 2009 20.83 21.36 20.24 21.28 18,704,532 +1.38(+6.95%)
Oct 13, 2009 21.23 21.39 19.68 19.90 25,399,184 -1.44(-6.76%)
Oct 12, 2009 21.91 22.14 21.23 21.34 11,342,397 -0.49(-2.26%)
Oct 09, 2009 21.64 22.04 21.44 21.84 9,194,070 -0.01(-0.03%)
Oct 08, 2009 21.81 22.07 21.48 21.84 14,809,792 +0.43(+2.03%)
Oct 07, 2009 20.86 21.47 20.81 21.41 12,644,168 +0.22(+1.06%)
Oct 06, 2009 20.48 21.58 20.40 21.19 29,508,852 +1.55(+7.89%)
Oct 05, 2009 19.19 19.65 18.88 19.64 12,510,721 +0.85(+4.54%)
Oct 02, 2009 17.81 19.08 17.25 18.78 26,437,380 +0.09(+0.48%)
Oct 01, 2009 19.81 20.09 18.58 18.70 23,523,862 -1.13(-5.70%)
Sep 30, 2009 20.80 21.34 19.72 19.82 22,350,494 -0.70(-3.43%)
Sep 29, 2009 21.51 21.70 20.36 20.53 17,703,358 -0.70(-3.28%)
Sep 28, 2009 19.41 21.49 19.30 21.22 24,960,368 +1.89(+9.79%)
Sep 25, 2009 19.37 19.79 18.93 19.33 9,743,818 -0.24(-1.22%)
Sep 24, 2009 20.15 20.44 19.09 19.57 16,404,200 -0.52(-2.57%)
Sep 23, 2009 20.42 20.87 20.03 20.09 13,143,220 -0.34(-1.65%)
Sep 22, 2009 20.57 20.93 20.29 20.42 14,499,949 +0.40(+1.98%)
Sep 21, 2009 19.97 20.30 19.46 20.03 11,623,737 -0.33(-1.62%)
Sep 18, 2009 20.54 20.77 19.90 20.36 16,912,294 -0.10(-0.48%)
Sep 17, 2009 20.86 21.46 20.07 20.45 20,872,156 +0.91(+4.66%)
Sep 16, 2009 19.44 21.10 19.17 19.54 31,110,074 +0.51(+2.69%)
Sep 15, 2009 19.71 19.73 18.93 19.03 15,211,801 -0.23(-1.20%)
Sep 14, 2009 18.27 19.32 17.99 19.26 15,436,564 +0.85(+4.59%)
Sep 11, 2009 18.37 18.82 18.01 18.42 21,595,834 +0.84(+4.77%)
Sep 10, 2009 17.21 18.77 16.81 17.58 33,312,086 +0.37(+2.13%)
Sep 09, 2009 16.62 17.53 16.46 17.21 12,403,467 +0.43(+2.59%)
Sep 08, 2009 17.08 17.18 16.60 16.78 10,090,655 +0.16(+0.99%)
Sep 04, 2009 16.53 16.62 15.99 16.62 10,144,435 +0.31(+1.93%)
Sep 03, 2009 16.18 16.30 15.64 16.30 12,973,799 +0.67(+4.26%)
Sep 02, 2009 15.46 16.23 15.19 15.64 25,833,614 -0.06(-0.38%)
Sep 01, 2009 17.57 17.72 15.60 15.70 37,717,948 -2.05(-11.55%)
Aug 31, 2009 17.46 17.84 17.30 17.75 15,126,298 -0.33(-1.82%)
Aug 28, 2009 18.10 18.28 17.47 18.07 25,251,902 +0.39(+2.20%)
Aug 27, 2009 16.91 17.95 16.77 17.69 31,518,656 +0.51(+2.96%)
Aug 26, 2009 17.28 17.36 16.49 17.18 43,900,840 +0.25(+1.50%)
Aug 25, 2009 16.14 17.00 16.13 16.92 26,071,494 +1.17(+7.46%)
Aug 24, 2009 15.91 16.72 15.64 15.75 26,060,896 +0.37(+2.38%)
Aug 21, 2009 15.26 15.84 15.11 15.38 20,271,770 +0.54(+3.63%)
Aug 20, 2009 14.44 15.17 14.41 14.84 22,941,464 +0.54(+3.77%)
Aug 19, 2009 13.93 14.47 13.93 14.30 13,970,909 -0.14(-0.98%)
Aug 18, 2009 14.12 14.50 13.65 14.45 13,690,531 +0.91(+6.75%)
Aug 17, 2009 13.76 14.01 13.29 13.53 19,846,522 -1.03(-7.10%)
Aug 14, 2009 14.68 14.73 14.28 14.57 14,586,148 -0.13(-0.92%)
Aug 13, 2009 15.11 15.11 14.38 14.70 28,179,202 +0.11(+0.77%)
Aug 12, 2009 13.56 15.10 13.51 14.59 42,063,032 +0.97(+7.14%)
Aug 11, 2009 13.77 13.89 13.13 13.62 24,206,064 -0.30(-2.15%)
Aug 10, 2009 14.42 14.79 13.66 13.91 24,784,150 -0.40(-2.82%)
Aug 07, 2009 13.99 14.62 13.59 14.32 35,622,208 +1.00(+7.53%)
Aug 06, 2009 12.87 14.09 12.87 13.32 49,870,604 +0.97(+7.88%)
Aug 05, 2009 12.35 12.47 11.98 12.34 33,982,976 +0.22(+1.84%)
Aug 04, 2009 11.97 12.38 11.88 12.12 28,233,400 -0.05(-0.42%)
Aug 03, 2009 12.77 12.81 12.09 12.17 26,949,356 -0.16(-1.33%)
Jul 31, 2009 12.64 12.64 12.07 12.34 27,146,666 -0.37(-2.94%)
Jul 30, 2009 11.89 12.98 11.66 12.71 50,070,924 +1.52(+13.57%)
Jul 29, 2009 10.98 11.57 10.86 11.19 25,554,368 +0.15(+1.35%)
Jul 28, 2009 11.49 11.74 10.96 11.04 24,329,360 -0.89(-7.46%)
Jul 27, 2009 11.73 11.97 11.24 11.93 22,554,464 +0.70(+6.19%)
Jul 24, 2009 10.59 11.40 10.53 11.24 29,604,098 +0.48(+4.45%)
Jul 23, 2009 9.276 10.85 9.247 10.76 39,554,804 +1.56(+16.91%)
Jul 22, 2009 8.865 9.262 8.813 9.202 11,354,673 +0.16(+1.74%)
Jul 21, 2009 9.067 9.202 8.932 9.045 11,799,091 +0.07(+0.75%)
Jul 20, 2009 8.992 9.104 8.813 8.977 9,997,543 +0.10(+1.18%)
Jul 17, 2009 9.037 9.112 8.753 8.873 10,512,311 -0.13(-1.50%)
Jul 16, 2009 8.820 9.119 8.678 9.007 11,464,185 +0.11(+1.26%)
Jul 15, 2009 8.641 9.037 8.603 8.895 15,128,248 +0.53(+6.35%)
Jul 14, 2009 8.573 8.581 8.267 8.364 10,310,869 -0.10(-1.15%)
Jul 13, 2009 8.282 8.461 8.192 8.461 15,138,070 +0.59(+7.51%)
Jul 10, 2009 7.967 8.080 7.668 7.870 10,204,605 -0.18(-2.23%)
Jul 09, 2009 7.758 8.222 7.720 8.050 17,980,714 +0.43(+5.70%)
Jul 08, 2009 8.020 8.042 7.481 7.616 29,591,654 -0.46(-5.65%)
Jul 07, 2009 8.356 8.566 8.057 8.072 13,255,036 -0.29(-3.49%)
Jul 06, 2009 8.349 8.513 8.192 8.364 13,219,969 -0.01(-0.09%)
Jul 02, 2009 8.723 8.768 8.349 8.371 13,566,256 -0.58(-6.52%)
Jul 01, 2009 8.940 9.134 8.895 8.955 10,759,209 +0.07(+0.84%)
Jun 30, 2009 9.104 9.262 8.757 8.880 13,411,585 -0.17(-1.90%)
Jun 29, 2009 9.119 9.194 8.745 9.052 14,660,099 +0.17(+1.94%)
Jun 26, 2009 8.910 9.202 8.753 8.880 20,092,448 -0.17(-1.90%)
Jun 25, 2009 8.723 9.157 8.715 9.052 21,339,752 +0.37(+4.22%)
Jun 24, 2009 8.700 9.164 8.566 8.685 23,110,312 +0.27(+3.20%)
Jun 23, 2009 8.446 8.596 7.975 8.416 24,173,844 +0.20(+2.46%)
Jun 22, 2009 9.052 9.052 8.184 8.214 27,287,972 -1.02(-11.09%)
Jun 19, 2009 9.276 9.478 9.119 9.239 24,244,208 +0.28(+3.09%)
Jun 18, 2009 8.469 9.089 8.386 8.962 19,062,538 +0.58(+6.96%)
Jun 17, 2009 8.932 8.932 8.274 8.379 22,489,112 -0.55(-6.20%)
Jun 16, 2009 8.820 9.359 8.671 8.932 28,960,680 -0.38(-4.06%)
Jun 15, 2009 9.411 9.471 8.513 9.310 34,825,856 -0.38(-3.90%)
Jun 12, 2009 10.10 10.17 9.576 9.688 27,273,504 -0.85(-8.03%)
Jun 11, 2009 10.34 10.79 10.27 10.53 18,038,488 +0.28(+2.70%)
Jun 10, 2009 10.86 10.96 10.19 10.26 17,496,280 -0.43(-3.99%)
Jun 09, 2009 10.85 10.96 10.56 10.68 16,894,432 -0.38(-3.45%)
Jun 08, 2009 11.03 11.21 10.97 11.06 12,066,995 -0.08(-0.74%)
Jun 05, 2009 11.41 11.56 10.94 11.15 14,127,540 -0.02(-0.20%)
Jun 04, 2009 11.14 11.40 10.94 11.17 17,244,520 +0.04(+0.34%)
Jun 03, 2009 11.48 11.60 11.03 11.13 13,239,653 -0.62(-5.28%)
Jun 02, 2009 11.44 11.93 11.28 11.75 20,415,084 +0.40(+3.49%)
Jun 01, 2009 10.98 11.60 10.86 11.36 23,274,624 +0.63(+5.86%)
May 29, 2009 10.82 10.92 10.37 10.73 28,473,364 +0.02(+0.14%)
May 28, 2009 11.16 11.33 10.29 10.71 30,761,600 -0.30(-2.72%)
May 27, 2009 11.31 14.12 10.94 11.01 21,951,962 -0.05(-0.47%)
May 26, 2009 11.11 11.30 10.63 11.06 26,128,220 -0.17(-1.53%)
May 22, 2009 11.72 11.78 11.22 11.24 15,875,015 -0.30(-2.59%)
May 21, 2009 11.42 11.78 11.12 11.54 21,342,170 -0.21(-1.78%)
May 20, 2009 12.45 12.76 11.68 11.75 28,466,838 -0.29(-2.42%)
May 19, 2009 12.23 12.58 11.69 12.04 33,608,688 -0.24(-1.95%)
May 18, 2009 11.45 12.34 11.22 12.28 37,088,424 +1.35(+12.40%)
May 15, 2009 12.58 12.62 10.47 10.92 91,545,712 -0.11(-1.02%)
May 14, 2009 9.149 11.50 9.112 11.03 49,629,252 +1.64(+17.44%)
May 13, 2009 10.18 10.41 9.314 9.396 32,633,034 -1.46(-13.44%)
May 12, 2009 12.38 12.42 10.55 10.86 40,856,704 -1.12(-9.37%)
May 11, 2009 12.75 12.94 11.86 11.98 36,376,548 -1.61(-11.84%)
May 08, 2009 12.34 13.59 12.23 13.59 38,756,620 +1.92(+16.45%)
May 07, 2009 12.59 12.88 11.40 11.67 57,469,560 +0.39(+3.48%)
May 06, 2009 10.08 11.53 9.845 11.27 55,064,804 +1.71(+17.92%)
May 05, 2009 9.119 10.47 9.119 9.561 39,518,712 +0.15(+1.59%)
May 04, 2009 8.222 9.471 8.117 9.411 40,115,044 +1.51(+19.13%)
May 01, 2009 7.691 8.783 7.354 7.900 60,373,524 -0.68(-7.93%)
Apr 30, 2009 8.356 9.172 8.259 8.581 46,309,380 +0.44(+5.42%)
Apr 29, 2009 7.391 8.229 7.376 8.139 30,575,848 +0.85(+11.59%)
Apr 28, 2009 7.047 7.556 7.032 7.294 17,081,614 +0.12(+1.67%)
Apr 27, 2009 6.800 7.459 6.800 7.174 17,493,570 +0.00(+0.00%)
Apr 24, 2009 7.414 7.481 7.107 7.174 25,929,108 -0.18(-2.44%)
Apr 23, 2009 7.668 7.668 6.987 7.354 25,354,792 +0.11(+1.55%)
Apr 22, 2009 7.294 7.676 7.025 7.242 30,845,506 -0.34(-4.54%)
Apr 21, 2009 6.479 7.705 6.404 7.586 31,212,776 +0.77(+11.31%)
Apr 20, 2009 7.922 8.222 6.808 6.815 26,412,998 -1.55(-18.52%)
Apr 17, 2009 8.109 8.476 7.788 8.364 26,123,722 +0.22(+2.66%)
Apr 16, 2009 8.364 8.379 7.810 8.147 23,031,472 +0.04(+0.55%)
Apr 15, 2009 7.436 8.102 7.182 8.102 24,835,888 +0.56(+7.44%)
Apr 14, 2009 8.768 8.828 7.533 7.541 33,192,758 -1.11(-12.80%)
Apr 13, 2009 7.728 8.887 7.593 8.648 29,777,120 +0.57(+7.04%)
Apr 09, 2009 7.743 8.087 7.421 8.080 39,016,600 +0.91(+12.62%)
Apr 08, 2009 8.012 8.528 6.942 7.174 90,403,936 +0.85(+13.49%)
Apr 07, 2009 6.808 6.987 6.292 6.321 34,097,920 -0.72(-10.20%)
Apr 06, 2009 6.232 7.122 6.097 7.040 33,624,408 +0.50(+7.67%)
Apr 03, 2009 5.753 6.546 5.618 6.538 25,992,454 +0.61(+10.21%)
Apr 02, 2009 6.359 6.411 5.880 5.932 36,983,136 +0.19(+3.39%)
Apr 01, 2009 5.536 5.962 5.356 5.738 37,304,276 -0.13(-2.29%)
Mar 31, 2009 5.274 6.172 4.878 5.873 62,782,516 +0.10(+1.82%)
Mar 30, 2009 6.494 6.606 5.723 5.768 31,172,476 -1.34(-18.84%)
Mar 26, 2009 7.182 7.242 6.740 7.107 28,059,548 +0.16(+2.37%)
Mar 25, 2009 7.092 7.511 6.202 6.942 38,637,056 +0.17(+2.54%)
Mar 24, 2009 6.583 7.294 6.359 6.770 39,714,084 -0.19(-2.69%)
Mar 23, 2009 6.426 6.957 6.396 6.957 38,929,884 +1.26(+22.05%)
Mar 20, 2009 5.918 6.060 5.439 5.701 29,902,808 -0.57(-9.07%)
Mar 19, 2009 7.070 7.234 5.962 6.269 50,004,568 -0.34(-5.10%)
Mar 18, 2009 5.162 6.830 5.087 6.606 68,776,256 +1.27(+23.84%)
Mar 17, 2009 5.147 5.528 4.870 5.334 41,672,660 +0.43(+8.85%)
Mar 16, 2009 5.439 5.955 4.885 4.900 50,857,056 -0.37(-6.96%)
Mar 13, 2009 4.810 5.551 4.563 5.267 0 +0.67(+14.47%)
Mar 12, 2009 3.980 4.788 3.673 4.601 45,895,868 +0.55(+13.47%)
Mar 11, 2009 4.197 4.376 3.666 4.055 40,885,216 +0.17(+4.43%)
Mar 10, 2009 3.441 3.913 3.277 3.883 39,764,956 +0.82(+26.59%)
Mar 09, 2009 2.603 3.419 2.536 3.067 37,382,800 +0.36(+13.26%)
Mar 06, 2009 3.217 3.269 2.491 2.708 0 -0.38(-12.35%)
Mar 05, 2009 3.643 3.718 2.753 3.090 53,272,212 -0.76(-19.65%)
Mar 04, 2009 4.047 4.189 3.045 3.845 65,649,316 -0.05(-1.34%)
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.