Skip to main content

Mercury General Corp (NY: MCY )

51.75 +1.03 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.87 27.10 26.72 27.10 177,614 +0.35(+1.32%)
May 27, 2005 26.74 26.80 26.61 26.75 152,153 -0.03(-0.11%)
May 26, 2005 26.61 26.79 26.56 26.78 91,454 +0.21(+0.79%)
May 25, 2005 27.00 27.00 26.45 26.57 258,273 -0.49(-1.80%)
May 24, 2005 27.08 27.11 26.93 27.05 93,084 -0.13(-0.47%)
May 23, 2005 27.16 27.27 27.06 27.18 256,236 +0.14(+0.53%)
May 20, 2005 26.86 27.11 26.76 27.04 314,694 +0.25(+0.92%)
May 19, 2005 26.52 26.85 26.41 26.79 282,104 +0.26(+0.96%)
May 18, 2005 26.26 26.95 26.26 26.54 384,558 +0.30(+1.14%)
May 17, 2005 25.38 26.31 25.34 26.24 224,461 +0.73(+2.87%)
May 16, 2005 25.30 25.54 25.29 25.50 200,223 +0.16(+0.64%)
May 13, 2005 25.75 25.82 25.12 25.34 170,688 -0.45(-1.75%)
May 12, 2005 26.22 26.22 25.77 25.79 110,397 -0.38(-1.46%)
May 11, 2005 26.19 26.34 26.01 26.18 183,113 +0.11(+0.43%)
May 10, 2005 26.27 26.27 25.92 26.06 192,686 -0.20(-0.77%)
May 09, 2005 26.27 26.36 26.08 26.27 164,374 -0.00(-0.02%)
May 06, 2005 26.27 26.41 26.12 26.27 148,894 +0.06(+0.22%)
May 05, 2005 26.27 26.28 25.99 26.21 133,006 -0.10(-0.39%)
May 04, 2005 26.00 26.36 25.97 26.32 276,809 +0.39(+1.51%)
May 03, 2005 25.99 26.13 25.54 25.92 209,185 -0.06(-0.25%)
May 02, 2005 25.92 26.61 25.87 25.99 291,881 +0.03(+0.13%)
Apr 29, 2005 25.50 25.95 25.44 25.95 316,120 +0.47(+1.85%)
Apr 28, 2005 25.55 25.58 25.32 25.48 211,833 -0.05(-0.21%)
Apr 27, 2005 25.55 25.56 25.43 25.53 374,374 -0.10(-0.38%)
Apr 26, 2005 25.90 25.93 25.51 25.63 295,140 -0.35(-1.36%)
Apr 25, 2005 25.70 26.09 25.68 25.99 278,031 +0.27(+1.05%)
Apr 22, 2005 25.95 26.02 25.59 25.72 380,892 -0.27(-1.02%)
Apr 21, 2005 25.70 26.03 25.68 25.98 381,910 +0.31(+1.20%)
Apr 20, 2005 26.07 26.20 25.50 25.67 303,288 -0.36(-1.40%)
Apr 19, 2005 25.78 26.12 25.48 26.04 716,770 +0.25(+0.97%)
Apr 18, 2005 26.07 26.08 25.73 25.78 230,572 -0.19(-0.72%)
Apr 15, 2005 26.58 26.60 25.95 25.97 241,164 -0.60(-2.27%)
Apr 14, 2005 26.76 26.81 26.52 26.58 185,761 -0.18(-0.68%)
Apr 13, 2005 27.04 27.17 26.73 26.76 238,923 -0.19(-0.69%)
Apr 12, 2005 26.67 27.05 26.51 26.94 202,871 +0.28(+1.05%)
Apr 11, 2005 26.76 26.76 26.51 26.66 236,275 -0.09(-0.35%)
Apr 08, 2005 26.99 27.02 26.62 26.76 277,012 -0.11(-0.42%)
Apr 07, 2005 26.87 26.89 26.68 26.87 295,955 +0.02(+0.09%)
Apr 06, 2005 26.72 27.02 26.71 26.85 201,445 +0.07(+0.28%)
Apr 05, 2005 26.97 26.97 26.62 26.77 242,793 -0.18(-0.67%)
Apr 04, 2005 26.71 27.10 26.51 26.95 226,906 +0.24(+0.90%)
Apr 01, 2005 27.08 27.24 26.41 26.71 260,921 -0.42(-1.54%)
Mar 31, 2005 27.00 27.20 27.00 27.13 292,492 +0.03(+0.11%)
Mar 30, 2005 27.09 27.13 26.88 27.10 288,011 +0.05(+0.18%)
Mar 29, 2005 27.04 27.18 26.95 27.05 246,663 +0.01(+0.04%)
Mar 28, 2005 26.95 27.16 26.93 27.04 412,871 +0.11(+0.42%)
Mar 24, 2005 26.66 27.06 26.61 26.93 512,880 +0.34(+1.29%)
Mar 23, 2005 25.96 26.66 25.96 26.59 567,061 +1.13(+4.44%)
Mar 22, 2005 25.77 25.80 25.43 25.46 388,225 -0.40(-1.54%)
Mar 21, 2005 25.79 25.92 25.68 25.85 205,519 -0.03(-0.13%)
Mar 18, 2005 26.28 26.28 25.63 25.89 450,553 -0.43(-1.62%)
Mar 17, 2005 26.70 26.70 26.31 26.32 287,197 -0.40(-1.49%)
Mar 16, 2005 26.71 26.72 26.46 26.71 193,705 +0.00(+0.02%)
Mar 15, 2005 26.93 27.05 26.66 26.71 166,207 -0.34(-1.27%)
Mar 14, 2005 26.93 27.06 26.91 27.05 216,518 +0.19(+0.71%)
Mar 11, 2005 26.84 26.94 26.76 26.86 192,075 -0.09(-0.35%)
Mar 10, 2005 27.09 27.34 26.93 26.95 263,162 -0.15(-0.54%)
Mar 09, 2005 27.03 27.18 26.91 27.10 237,497 +0.07(+0.25%)
Mar 08, 2005 27.03 27.21 26.97 27.03 196,353 +0.00(+0.00%)
Mar 07, 2005 27.67 27.67 26.92 27.03 353,191 -0.07(-0.25%)
Mar 04, 2005 27.20 27.29 26.97 27.10 553,618 -0.06(-0.23%)
Mar 03, 2005 27.49 27.49 27.15 27.16 185,150 -0.32(-1.18%)
Mar 02, 2005 27.35 27.58 27.16 27.49 218,962 +0.10(+0.36%)
Mar 01, 2005 27.00 27.56 26.98 27.39 340,766 +0.46(+1.70%)
Feb 28, 2005 27.15 27.17 26.90 26.93 201,445 -0.29(-1.06%)
Feb 25, 2005 26.99 27.24 26.85 27.22 231,387 +0.24(+0.87%)
Feb 24, 2005 26.97 27.10 26.82 26.99 307,565 +0.00(+0.00%)
Feb 23, 2005 27.25 27.27 26.95 26.99 227,720 -0.24(-0.87%)
Feb 22, 2005 27.46 27.53 27.20 27.22 188,613 -0.22(-0.80%)
Feb 18, 2005 27.66 27.66 27.42 27.44 217,536 -0.21(-0.76%)
Feb 17, 2005 28.28 28.37 27.65 27.66 352,987 -0.69(-2.44%)
Feb 16, 2005 28.40 28.48 28.09 28.35 156,838 -0.10(-0.36%)
Feb 15, 2005 27.76 28.52 27.75 28.45 377,429 +0.60(+2.15%)
Feb 14, 2005 27.86 27.98 27.82 27.85 379,466 -0.01(-0.04%)
Feb 11, 2005 27.75 27.94 27.74 27.86 334,655 +0.12(+0.44%)
Feb 10, 2005 27.71 27.80 27.54 27.74 198,186 +0.08(+0.28%)
Feb 09, 2005 27.96 27.98 27.50 27.66 458,700 -0.25(-0.90%)
Feb 08, 2005 28.23 28.28 27.87 27.91 411,852 -0.32(-1.13%)
Feb 07, 2005 28.48 28.56 28.16 28.23 378,040 -0.44(-1.52%)
Feb 04, 2005 28.67 28.76 28.55 28.67 277,012 -0.00(-0.02%)
Feb 03, 2005 28.75 28.80 28.60 28.67 153,171 -0.14(-0.48%)
Feb 02, 2005 28.63 28.83 28.43 28.81 186,779 +0.23(+0.81%)
Feb 01, 2005 27.69 28.67 27.69 28.58 269,069 +0.64(+2.30%)
Jan 31, 2005 27.59 27.94 27.55 27.94 242,386 +0.37(+1.34%)
Jan 28, 2005 27.76 27.82 27.50 27.57 202,463 -0.25(-0.88%)
Jan 27, 2005 28.08 28.08 27.77 27.81 189,020 -0.24(-0.86%)
Jan 26, 2005 27.42 28.12 27.42 28.05 275,790 +0.39(+1.40%)
Jan 25, 2005 27.98 28.14 27.64 27.67 405,742 -0.32(-1.14%)
Jan 24, 2005 28.33 28.33 27.95 27.98 168,040 -0.25(-0.87%)
Jan 21, 2005 28.40 28.44 28.22 28.23 95,324 -0.22(-0.78%)
Jan 20, 2005 28.62 28.62 28.31 28.45 268,661 -0.24(-0.84%)
Jan 19, 2005 29.11 29.14 28.64 28.69 143,598 -0.38(-1.30%)
Jan 18, 2005 28.45 29.07 28.43 29.07 194,316 +0.52(+1.82%)
Jan 14, 2005 28.56 28.62 28.45 28.55 115,489 +0.04(+0.14%)
Jan 13, 2005 28.62 28.67 28.48 28.51 144,616 -0.07(-0.24%)
Jan 12, 2005 28.54 28.71 28.38 28.58 158,874 -0.01(-0.03%)
Jan 11, 2005 28.80 28.80 28.48 28.59 167,226 -0.31(-1.07%)
Jan 10, 2005 28.87 29.06 28.81 28.90 140,950 -0.02(-0.09%)
Jan 07, 2005 28.92 29.08 28.81 28.92 136,469 -0.09(-0.32%)
Jan 06, 2005 28.43 29.09 28.43 29.02 322,842 +0.53(+1.86%)
Jan 05, 2005 28.65 28.72 28.48 28.48 191,057 -0.24(-0.82%)
Jan 04, 2005 28.92 29.14 28.69 28.72 159,078 -0.16(-0.56%)
Jan 03, 2005 29.42 29.46 28.86 28.88 212,240 -0.54(-1.82%)
Dec 31, 2004 29.42 29.51 29.26 29.42 172,929 +0.04(+0.15%)
Dec 30, 2004 29.51 29.58 28.97 29.37 172,521 -0.07(-0.25%)
Dec 29, 2004 29.41 29.50 29.38 29.45 132,803 +0.00(+0.00%)
Dec 28, 2004 29.09 29.51 29.05 29.45 123,840 +0.48(+1.66%)
Dec 27, 2004 29.27 29.34 28.91 28.97 99,602 -0.20(-0.69%)
Dec 23, 2004 29.11 29.22 29.00 29.17 109,582 -0.01(-0.05%)
Dec 22, 2004 29.19 29.46 29.13 29.18 119,156 +0.00(+0.00%)
Dec 21, 2004 28.79 29.24 28.77 29.18 192,279 +0.39(+1.36%)
Dec 20, 2004 29.06 29.06 28.77 28.79 175,373 -0.25(-0.86%)
Dec 17, 2004 28.77 29.04 28.75 29.04 199,001 +0.14(+0.49%)
Dec 16, 2004 28.59 29.04 28.48 28.90 386,595 +0.30(+1.06%)
Dec 15, 2004 28.12 28.62 28.12 28.59 280,271 +0.40(+1.41%)
Dec 14, 2004 27.74 28.26 27.72 28.20 191,057 +0.40(+1.43%)
Dec 13, 2004 27.54 27.86 27.54 27.80 126,692 +0.10(+0.37%)
Dec 10, 2004 27.89 27.89 27.45 27.69 334,452 -0.29(-1.04%)
Dec 09, 2004 27.76 28.03 27.57 27.98 161,522 +0.17(+0.62%)
Dec 08, 2004 27.91 28.03 27.70 27.81 213,259 -0.17(-0.61%)
Dec 07, 2004 28.06 28.18 27.94 27.98 172,114 -0.08(-0.28%)
Dec 06, 2004 27.98 28.10 27.89 28.06 134,840 +0.04(+0.16%)
Dec 03, 2004 28.08 28.08 27.87 28.02 104,694 -0.05(-0.17%)
Dec 02, 2004 28.01 28.09 27.95 28.07 109,786 -0.01(-0.05%)
Dec 01, 2004 27.84 28.22 27.76 28.08 210,203 +0.25(+0.88%)
Nov 30, 2004 27.83 27.89 27.59 27.84 207,963 +0.06(+0.21%)
Nov 29, 2004 28.21 28.21 27.75 27.78 222,221 -0.41(-1.45%)
Nov 26, 2004 28.06 28.21 28.06 28.19 51,532 +0.08(+0.28%)
Nov 24, 2004 27.67 28.16 27.67 28.11 179,447 +0.42(+1.53%)
Nov 23, 2004 27.52 27.87 27.40 27.68 185,761 +0.07(+0.25%)
Nov 22, 2004 26.95 27.63 26.95 27.62 295,344 +0.59(+2.18%)
Nov 19, 2004 27.10 27.12 26.90 27.03 284,956 +0.00(+0.00%)
Nov 18, 2004 27.72 27.73 26.95 27.03 426,314 -0.57(-2.08%)
Nov 17, 2004 28.06 28.16 27.55 27.60 221,610 -0.51(-1.80%)
Nov 16, 2004 27.96 28.33 27.89 28.11 425,092 +0.20(+0.70%)
Nov 15, 2004 27.38 28.13 27.34 27.91 399,427 +0.68(+2.49%)
Nov 12, 2004 27.45 27.45 26.98 27.23 257,866 -0.12(-0.43%)
Nov 11, 2004 27.56 27.56 27.30 27.35 264,791 -0.21(-0.77%)
Nov 10, 2004 26.66 27.82 26.66 27.56 458,700 +0.80(+2.97%)
Nov 09, 2004 26.60 26.85 26.59 26.77 196,964 +0.04(+0.17%)
Nov 08, 2004 26.51 26.85 26.40 26.72 155,819 +0.01(+0.06%)
Nov 05, 2004 26.90 26.98 26.51 26.71 259,699 -0.07(-0.27%)
Nov 04, 2004 26.27 26.94 26.18 26.78 432,425 +0.51(+1.94%)
Nov 03, 2004 25.48 26.49 25.45 26.27 695,383 +1.14(+4.55%)
Nov 02, 2004 24.96 25.20 24.96 25.13 487,827 +0.23(+0.93%)
Nov 01, 2004 25.68 25.68 24.84 24.90 475,402 -0.35(-1.40%)
Oct 29, 2004 24.79 25.25 24.77 25.25 454,626 +0.56(+2.27%)
Oct 28, 2004 24.62 24.96 24.57 24.69 226,294 +0.02(+0.08%)
Oct 27, 2004 24.15 24.74 23.91 24.67 260,310 +0.47(+1.93%)
Oct 26, 2004 23.79 24.31 23.71 24.20 531,416 +0.66(+2.82%)
Oct 25, 2004 23.52 23.68 23.42 23.54 665,237 -0.02(-0.10%)
Oct 22, 2004 23.59 23.71 23.51 23.57 684,791 +0.00(+0.02%)
Oct 21, 2004 23.74 23.78 23.37 23.56 993,172 -0.22(-0.91%)
Oct 20, 2004 24.33 24.33 23.73 23.78 1,013,540 -0.57(-2.36%)
Oct 19, 2004 25.05 25.05 24.30 24.35 553,414 -0.70(-2.80%)
Oct 18, 2004 25.14 25.50 24.96 25.05 246,256 -0.11(-0.43%)
Oct 15, 2004 25.04 25.32 24.54 25.16 243,811 +0.10(+0.41%)
Oct 14, 2004 25.65 25.68 24.96 25.06 406,760 -0.50(-1.94%)
Oct 13, 2004 25.73 25.75 25.51 25.55 126,692 -0.27(-1.05%)
Oct 12, 2004 26.03 26.04 25.46 25.82 205,111 -0.20(-0.75%)
Oct 11, 2004 26.01 26.18 25.95 26.02 134,025 -0.01(-0.06%)
Oct 08, 2004 26.18 26.24 25.93 26.04 180,873 -0.17(-0.66%)
Oct 07, 2004 26.29 26.29 26.12 26.21 94,102 +0.01(+0.06%)
Oct 06, 2004 26.39 26.39 26.12 26.19 113,249 -0.08(-0.32%)
Oct 05, 2004 26.52 26.52 26.22 26.28 165,800 -0.19(-0.72%)
Oct 04, 2004 26.07 26.50 25.97 26.47 304,510 +0.42(+1.60%)
Oct 01, 2004 26.02 26.12 25.80 26.05 217,740 +0.08(+0.32%)
Sep 30, 2004 25.68 26.04 25.64 25.97 176,188 +0.31(+1.23%)
Sep 29, 2004 25.53 25.69 25.24 25.65 173,947 +0.16(+0.64%)
Sep 28, 2004 25.53 25.61 25.44 25.49 90,232 +0.01(+0.04%)
Sep 27, 2004 25.59 25.60 25.19 25.48 187,594 -0.09(-0.36%)
Sep 24, 2004 25.66 25.74 25.43 25.57 157,245 -0.06(-0.25%)
Sep 23, 2004 25.92 26.02 25.64 25.64 210,814 -0.29(-1.14%)
Sep 22, 2004 26.09 26.09 25.88 25.93 277,827 -0.16(-0.60%)
Sep 21, 2004 25.82 26.15 25.82 26.09 183,113 +0.27(+1.03%)
Sep 20, 2004 25.68 25.92 25.58 25.82 199,204 +0.25(+0.96%)
Sep 17, 2004 25.82 25.84 25.53 25.58 299,418 -0.25(-0.95%)
Sep 16, 2004 25.60 25.90 25.60 25.82 224,665 +0.25(+0.96%)
Sep 15, 2004 25.53 25.67 25.51 25.58 197,371 -0.02(-0.10%)
Sep 14, 2004 25.68 25.84 25.54 25.60 240,960 -0.06(-0.25%)
Sep 13, 2004 25.28 25.69 25.26 25.67 318,157 +0.30(+1.18%)
Sep 10, 2004 25.46 25.50 25.30 25.37 401,261 -0.11(-0.44%)
Sep 09, 2004 25.56 25.73 25.46 25.48 433,647 -0.08(-0.33%)
Sep 08, 2004 25.68 25.77 25.52 25.56 346,673 -0.05(-0.21%)
Sep 07, 2004 25.42 25.67 25.42 25.62 546,285 +0.32(+1.26%)
Sep 03, 2004 24.94 25.36 24.94 25.30 390,669 +0.41(+1.64%)
Sep 02, 2004 24.62 24.89 24.40 24.89 445,868 +0.27(+1.10%)
Sep 01, 2004 24.62 24.63 24.45 24.62 357,672 +0.00(+0.00%)
Aug 31, 2004 24.52 24.69 24.50 24.62 478,661 +0.10(+0.40%)
Aug 30, 2004 24.59 24.61 24.45 24.52 302,269 -0.03(-0.14%)
Aug 27, 2004 24.55 24.67 24.55 24.56 333,637 +0.01(+0.04%)
Aug 26, 2004 24.61 24.67 24.52 24.55 201,445 -0.01(-0.04%)
Aug 25, 2004 24.55 24.67 24.50 24.56 295,955 +0.06(+0.26%)
Aug 24, 2004 24.45 24.52 24.35 24.49 201,648 +0.10(+0.42%)
Aug 23, 2004 24.65 24.68 24.30 24.39 177,817 -0.23(-0.94%)
Aug 20, 2004 24.32 24.62 24.30 24.62 195,742 +0.25(+1.03%)
Aug 19, 2004 24.57 24.65 24.34 24.37 261,328 +0.00(+0.00%)
Aug 18, 2004 23.76 24.48 23.74 24.37 547,914 +0.52(+2.18%)
Aug 17, 2004 24.01 24.12 23.76 23.85 622,463 -0.18(-0.76%)
Aug 16, 2004 23.79 24.07 23.76 24.03 145,839 +0.22(+0.93%)
Aug 13, 2004 23.66 23.83 23.63 23.81 117,730 +0.12(+0.50%)
Aug 12, 2004 24.01 24.03 23.66 23.69 210,814 -0.36(-1.51%)
Aug 11, 2004 23.98 24.09 23.85 24.06 206,944 +0.02(+0.10%)
Aug 10, 2004 23.84 24.10 23.84 24.03 396,983 +0.27(+1.12%)
Aug 09, 2004 23.34 23.79 23.34 23.77 303,899 +0.42(+1.81%)
Aug 06, 2004 23.77 23.77 23.05 23.34 389,039 -0.55(-2.30%)
Aug 05, 2004 24.50 24.53 23.85 23.89 249,107 -0.56(-2.29%)
Aug 04, 2004 24.13 24.67 24.10 24.45 377,837 +0.27(+1.14%)
Aug 03, 2004 24.55 24.55 23.96 24.18 298,399 -0.35(-1.42%)
Aug 02, 2004 23.69 24.79 23.69 24.53 641,203 +1.39(+6.00%)
Jul 30, 2004 23.07 23.27 23.07 23.14 187,187 +0.07(+0.32%)
Jul 29, 2004 23.11 23.34 23.05 23.06 131,173 -0.04(-0.19%)
Jul 28, 2004 23.37 23.44 23.10 23.11 196,149 -0.27(-1.15%)
Jul 27, 2004 23.37 23.63 23.37 23.38 142,783 +0.00(+0.02%)
Jul 26, 2004 23.37 23.51 23.37 23.37 92,677 +0.05(+0.21%)
Jul 23, 2004 23.61 23.61 23.33 23.33 131,377 -0.16(-0.69%)
Jul 22, 2004 23.75 23.76 23.43 23.49 160,097 -0.29(-1.22%)
Jul 21, 2004 23.64 24.01 23.64 23.78 291,067 +0.13(+0.56%)
Jul 20, 2004 23.71 23.75 23.19 23.64 190,649 -0.04(-0.17%)
Jul 19, 2004 23.71 23.81 23.66 23.68 158,060 -0.00(-0.02%)
Jul 16, 2004 23.87 23.95 23.59 23.69 168,448 -0.15(-0.62%)
Jul 15, 2004 24.20 24.23 23.81 23.84 149,912 -0.34(-1.42%)
Jul 14, 2004 24.09 24.33 24.06 24.18 177,614 +0.09(+0.39%)
Jul 13, 2004 24.15 24.36 24.06 24.09 216,518 -0.08(-0.33%)
Jul 12, 2004 24.45 24.55 24.09 24.16 284,752 -0.28(-1.16%)
Jul 09, 2004 24.47 24.59 24.37 24.45 80,455 +0.01(+0.06%)
Jul 08, 2004 24.57 24.57 24.43 24.43 139,117 -0.11(-0.46%)
Jul 07, 2004 24.54 24.60 24.54 24.55 285,771 +0.01(+0.06%)
Jul 06, 2004 24.60 24.61 24.45 24.53 342,803 -0.06(-0.26%)
Jul 02, 2004 24.42 24.74 24.35 24.60 257,662 +0.20(+0.80%)
Jul 01, 2004 24.40 24.53 24.28 24.40 178,225 +0.02(+0.10%)
Jun 30, 2004 24.57 24.64 24.38 24.38 213,666 -0.15(-0.62%)
Jun 29, 2004 24.33 24.57 24.33 24.53 160,097 +0.19(+0.77%)
Jun 28, 2004 24.96 25.14 24.32 24.34 254,403 -0.65(-2.59%)
Jun 25, 2004 24.67 24.99 24.41 24.99 324,878 +0.37(+1.50%)
Jun 24, 2004 24.62 24.73 24.55 24.62 183,317 +0.02(+0.10%)
Jun 23, 2004 24.54 24.62 24.50 24.60 227,924 +0.06(+0.26%)
Jun 22, 2004 24.51 24.69 24.47 24.53 295,344 +0.07(+0.28%)
Jun 21, 2004 24.52 24.70 24.43 24.46 96,954 -0.01(-0.04%)
Jun 18, 2004 24.61 24.67 24.47 24.47 224,054 -0.13(-0.54%)
Jun 17, 2004 24.87 24.87 24.61 24.61 168,040 -0.27(-1.07%)
Jun 16, 2004 24.99 24.99 24.78 24.87 197,371 -0.14(-0.57%)
Jun 15, 2004 25.04 25.14 24.89 25.01 185,150 -0.00(-0.02%)
Jun 14, 2004 25.21 25.34 25.01 25.02 211,018 -0.34(-1.34%)
Jun 10, 2004 25.49 25.75 25.36 25.36 183,520 -0.13(-0.50%)
Jun 09, 2004 25.76 25.77 25.49 25.49 160,911 -0.28(-1.07%)
Jun 08, 2004 25.70 25.77 25.53 25.76 146,450 +0.11(+0.42%)
Jun 07, 2004 25.40 25.71 25.40 25.65 158,060 +0.30(+1.18%)
Jun 04, 2004 25.12 25.53 25.10 25.35 215,703 +0.28(+1.12%)
Jun 03, 2004 25.30 25.30 25.04 25.07 182,909 -0.27(-1.08%)
Jun 02, 2004 24.89 25.45 24.85 25.35 269,272 +0.41(+1.65%)
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.