Skip to main content

Mercury General Corp (NY: MCY )

52.45 +0.84 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.97 16.27 15.74 16.27 435,930 +0.30(+1.91%)
May 28, 2009 15.81 16.04 15.71 15.97 586,930 +0.11(+0.68%)
May 27, 2009 16.56 16.56 15.83 15.86 532,070 -0.76(-4.58%)
May 26, 2009 15.96 16.62 15.80 16.62 776,311 +0.53(+3.30%)
May 22, 2009 16.04 16.29 15.97 16.09 724,647 +0.05(+0.34%)
May 21, 2009 15.88 16.07 15.75 16.03 796,014 -0.05(-0.31%)
May 20, 2009 16.84 16.89 16.02 16.08 715,998 -0.58(-3.50%)
May 19, 2009 17.09 17.25 16.65 16.67 699,033 -0.51(-2.97%)
May 18, 2009 16.97 17.21 16.68 17.18 1,080,309 +0.48(+2.85%)
May 15, 2009 17.04 17.08 16.58 16.70 1,307,113 -0.33(-1.93%)
May 14, 2009 16.93 17.31 16.83 17.03 1,094,915 +0.14(+0.81%)
May 13, 2009 16.92 17.16 16.77 16.89 1,337,967 -0.19(-1.09%)
May 12, 2009 16.90 17.33 16.85 17.08 1,245,761 +0.27(+1.61%)
May 11, 2009 16.40 17.07 16.33 16.81 1,476,441 -0.37(-2.14%)
May 08, 2009 16.86 17.29 16.77 17.18 1,288,944 +0.48(+2.88%)
May 07, 2009 16.78 17.11 16.61 16.70 1,447,505 +0.04(+0.27%)
May 06, 2009 16.11 16.72 15.90 16.65 1,376,142 +0.01(+0.06%)
May 05, 2009 16.97 17.20 16.46 16.64 1,020,439 -0.44(-2.59%)
May 04, 2009 16.70 17.19 16.53 17.09 1,091,894 +0.72(+4.38%)
May 01, 2009 16.50 16.76 16.19 16.37 795,315 -0.22(-1.30%)
Apr 30, 2009 16.73 16.91 16.47 16.58 945,363 -0.09(-0.53%)
Apr 29, 2009 16.51 16.67 16.14 16.67 927,092 +0.54(+3.32%)
Apr 28, 2009 15.50 16.30 15.14 16.14 715,462 +0.47(+2.98%)
Apr 27, 2009 15.26 15.93 15.10 15.67 570,562 +0.27(+1.75%)
Apr 24, 2009 15.52 15.65 15.15 15.40 603,895 -0.03(-0.19%)
Apr 23, 2009 15.57 15.66 15.03 15.43 635,210 -0.07(-0.44%)
Apr 22, 2009 16.09 16.13 15.41 15.50 722,801 -0.81(-4.97%)
Apr 21, 2009 15.31 16.39 14.73 16.31 668,344 +0.84(+5.43%)
Apr 20, 2009 15.98 16.39 15.46 15.47 708,356 -0.84(-5.18%)
Apr 17, 2009 16.28 16.47 15.99 16.31 587,741 -0.02(-0.15%)
Apr 16, 2009 16.43 16.47 15.91 16.34 515,031 -0.02(-0.12%)
Apr 15, 2009 15.72 16.40 15.44 16.36 457,187 +0.54(+3.41%)
Apr 14, 2009 16.15 16.26 15.78 15.82 998,604 -0.38(-2.33%)
Apr 13, 2009 15.72 16.30 15.60 16.20 578,948 +0.37(+2.36%)
Apr 09, 2009 15.36 15.90 14.98 15.82 1,018,264 +0.79(+5.26%)
Apr 08, 2009 15.15 15.37 14.65 15.03 508,579 +0.18(+1.22%)
Apr 07, 2009 14.73 15.11 14.73 14.85 609,281 -0.14(-0.95%)
Apr 06, 2009 14.87 15.09 14.74 14.99 815,236 -0.06(-0.39%)
Apr 03, 2009 14.91 15.07 14.61 15.05 555,345 +0.19(+1.29%)
Apr 02, 2009 14.79 15.04 14.50 14.86 727,366 +0.37(+2.54%)
Apr 01, 2009 14.25 14.58 14.19 14.49 843,031 -0.09(-0.61%)
Mar 31, 2009 14.15 14.67 14.03 14.58 892,602 +0.63(+4.50%)
Mar 30, 2009 13.98 14.25 13.79 13.95 983,244 -0.80(-5.39%)
Mar 26, 2009 14.63 14.78 14.31 14.75 670,275 +0.25(+1.73%)
Mar 25, 2009 14.14 14.58 14.02 14.50 1,269,543 +0.41(+2.89%)
Mar 24, 2009 14.45 14.45 14.05 14.09 1,326,202 -0.55(-3.72%)
Mar 23, 2009 13.81 14.66 13.80 14.64 1,283,235 +1.15(+8.52%)
Mar 20, 2009 13.72 13.82 13.38 13.49 717,613 -0.10(-0.76%)
Mar 19, 2009 14.06 14.27 13.57 13.59 1,000,413 -0.44(-3.15%)
Mar 18, 2009 13.28 14.05 12.99 14.03 1,088,218 +0.73(+5.50%)
Mar 17, 2009 12.45 13.31 12.22 13.30 1,014,530 +1.18(+9.77%)
Mar 16, 2009 12.48 12.65 12.08 12.12 885,941 -0.27(-2.22%)
Mar 13, 2009 12.20 12.43 12.06 12.39 0 +0.32(+2.64%)
Mar 12, 2009 11.17 12.16 11.10 12.07 1,403,120 +0.59(+5.17%)
Mar 11, 2009 11.80 11.87 11.24 11.48 1,221,846 -0.28(-2.42%)
Mar 10, 2009 11.38 11.80 11.19 11.76 957,698 +0.63(+5.64%)
Mar 09, 2009 11.48 11.64 11.02 11.13 639,314 -0.42(-3.61%)
Mar 06, 2009 11.60 11.80 11.15 11.55 0 +0.09(+0.81%)
Mar 05, 2009 12.20 12.35 11.34 11.46 1,112,183 -1.05(-8.40%)
Mar 04, 2009 12.51 12.76 11.84 12.51 1,418,421 -0.26(-2.00%)
Mar 02, 2009 12.93 13.29 12.71 12.76 1,073,532 -0.47(-3.56%)
Feb 27, 2009 13.32 13.69 13.06 13.24 0 -0.10(-0.77%)
Feb 26, 2009 13.83 13.90 13.26 13.34 1,036,005 -0.43(-3.10%)
Feb 25, 2009 13.82 14.08 13.54 13.77 1,624,274 -0.29(-2.10%)
Feb 24, 2009 13.59 14.06 13.52 14.06 1,199,000 +0.54(+4.03%)
Feb 23, 2009 14.45 14.45 13.46 13.52 1,165,019 -0.88(-6.14%)
Feb 20, 2009 14.24 14.55 13.94 14.40 0 +0.06(+0.41%)
Feb 19, 2009 15.18 15.21 14.32 14.34 1,203,376 -0.67(-4.48%)
Feb 18, 2009 15.40 15.46 14.77 15.01 1,068,087 -0.32(-2.11%)
Feb 17, 2009 15.44 15.69 15.20 15.34 1,086,979 -0.58(-3.67%)
Feb 13, 2009 16.40 16.71 15.83 15.92 977,588 -0.52(-3.14%)
Feb 12, 2009 15.76 16.49 15.73 16.44 1,149,285 +0.32(+1.98%)
Feb 11, 2009 16.15 16.19 15.59 16.12 1,350,037 -0.03(-0.21%)
Feb 10, 2009 16.80 16.84 16.03 16.15 1,859,627 -0.76(-4.50%)
Feb 09, 2009 18.66 18.66 16.28 16.91 3,290,123 -3.31(-16.38%)
Feb 06, 2009 19.69 20.25 19.53 20.23 831,539 +0.63(+3.21%)
Feb 05, 2009 19.28 19.95 19.27 19.60 824,469 +0.25(+1.29%)
Feb 04, 2009 20.00 20.00 19.20 19.35 673,324 -0.64(-3.22%)
Feb 03, 2009 19.55 20.10 19.34 19.99 745,805 +0.53(+2.70%)
Feb 02, 2009 18.79 19.59 18.72 19.47 780,703 +0.45(+2.35%)
Jan 30, 2009 19.67 19.87 18.89 19.02 0 -0.65(-3.29%)
Jan 29, 2009 20.62 20.62 19.61 19.67 599,306 -1.13(-5.45%)
Jan 28, 2009 20.47 20.83 20.10 20.80 609,670 +0.75(+3.72%)
Jan 27, 2009 19.64 20.09 19.46 20.06 433,076 +0.48(+2.46%)
Jan 26, 2009 19.80 20.05 19.38 19.57 332,258 -0.14(-0.70%)
Jan 23, 2009 19.69 19.88 19.27 19.71 572,292 -0.19(-0.96%)
Jan 22, 2009 20.62 21.02 19.74 19.90 1,032,652 -1.24(-5.85%)
Jan 21, 2009 20.79 21.32 20.15 21.14 1,159,269 +0.58(+2.82%)
Jan 20, 2009 21.14 22.05 20.56 20.56 929,284 -0.86(-4.01%)
Jan 16, 2009 21.30 21.64 20.84 21.42 0 +0.35(+1.65%)
Jan 15, 2009 20.80 21.55 20.16 21.07 727,203 +0.32(+1.56%)
Jan 14, 2009 21.18 21.28 20.66 20.75 909,728 -0.74(-3.43%)
Jan 13, 2009 21.28 21.68 21.11 21.48 991,459 +0.05(+0.23%)
Jan 12, 2009 21.23 21.58 21.17 21.43 691,957 +0.11(+0.51%)
Jan 09, 2009 21.75 22.05 21.16 21.33 862,354 -0.36(-1.67%)
Jan 08, 2009 21.71 21.77 21.33 21.69 805,673 -0.00(-0.02%)
Jan 07, 2009 21.98 22.20 21.63 21.70 563,778 -0.51(-2.30%)
Jan 06, 2009 22.16 22.32 21.88 22.21 398,509 +0.20(+0.91%)
Jan 05, 2009 22.29 22.42 21.69 22.00 374,641 -0.38(-1.71%)
Jan 02, 2009 22.53 22.63 22.00 22.39 0 -0.19(-0.85%)
Jan 01, 2009 22.47 22.79 22.31 22.58 0 +0.00(+0.00%)
Dec 31, 2008 22.47 22.79 22.31 22.58 460,804 +0.11(+0.48%)
Dec 30, 2008 21.60 22.49 21.57 22.47 287,435 +0.90(+4.17%)
Dec 29, 2008 21.44 21.77 21.14 21.57 419,706 +0.21(+0.97%)
Dec 26, 2008 21.38 21.54 21.03 21.37 217,161 -0.01(-0.05%)
Dec 24, 2008 21.42 21.44 21.09 21.38 88,303 +0.04(+0.21%)
Dec 23, 2008 21.64 21.88 21.18 21.33 395,631 -0.19(-0.89%)
Dec 22, 2008 22.26 22.26 21.09 21.52 416,944 -0.82(-3.65%)
Dec 19, 2008 21.58 22.34 21.41 22.34 1,247,769 +0.87(+4.05%)
Dec 18, 2008 21.37 22.09 20.96 21.47 591,693 +0.09(+0.41%)
Dec 17, 2008 21.72 22.02 21.31 21.38 390,771 -0.39(-1.80%)
Dec 16, 2008 20.87 21.77 20.64 21.77 739,076 +1.10(+5.32%)
Dec 15, 2008 21.47 21.47 20.25 20.67 564,771 -0.80(-3.73%)
Dec 12, 2008 20.46 21.53 20.09 21.47 594,966 +0.69(+3.33%)
Dec 11, 2008 21.60 22.07 20.67 20.78 477,987 -1.01(-4.62%)
Dec 10, 2008 21.60 21.96 21.25 21.79 450,037 +0.38(+1.77%)
Dec 09, 2008 21.65 22.20 21.31 21.41 580,932 -0.42(-1.91%)
Dec 08, 2008 22.06 22.55 21.39 21.83 476,439 -0.05(-0.22%)
Dec 05, 2008 20.40 21.95 20.13 21.88 503,222 +1.23(+5.97%)
Dec 04, 2008 21.71 21.71 20.27 20.64 495,064 -0.92(-4.26%)
Dec 03, 2008 20.52 21.63 20.26 21.56 458,454 +0.94(+4.57%)
Dec 02, 2008 20.25 20.84 19.78 20.62 531,257 +0.63(+3.17%)
Dec 01, 2008 21.85 22.45 19.99 19.99 641,172 -2.35(-10.51%)
Nov 28, 2008 21.68 22.53 21.68 22.33 304,762 +0.41(+1.88%)
Nov 26, 2008 20.44 21.92 20.44 21.92 572,542 +1.09(+5.21%)
Nov 25, 2008 20.85 21.03 20.24 20.84 1,166,398 +0.10(+0.47%)
Nov 24, 2008 20.13 20.74 19.33 20.74 662,486 +1.28(+6.56%)
Nov 21, 2008 18.40 19.70 17.73 19.46 898,061 +1.33(+7.34%)
Nov 20, 2008 20.13 20.15 18.07 18.13 750,295 -2.00(-9.95%)
Nov 19, 2008 21.50 21.72 20.13 20.13 574,021 -1.26(-5.90%)
Nov 18, 2008 21.89 22.42 20.85 21.40 892,333 -0.49(-2.24%)
Nov 17, 2008 21.92 22.49 21.44 21.89 976,759 -0.07(-0.31%)
Nov 14, 2008 22.51 22.98 21.74 21.96 0 -0.73(-3.22%)
Nov 13, 2008 21.43 22.71 20.96 22.69 1,275,847 +1.58(+7.47%)
Nov 12, 2008 20.82 21.37 20.16 21.11 1,284,587 +0.09(+0.42%)
Nov 11, 2008 20.17 21.12 19.57 21.02 1,503,405 +0.48(+2.34%)
Nov 10, 2008 21.69 21.81 20.39 20.54 582,680 -0.99(-4.61%)
Nov 07, 2008 21.05 21.70 20.99 21.53 0 +0.49(+2.33%)
Nov 06, 2008 21.17 21.59 20.87 21.04 810,924 -0.18(-0.86%)
Nov 05, 2008 21.78 22.22 21.20 21.22 1,035,147 -0.65(-2.98%)
Nov 04, 2008 24.90 24.90 21.60 21.88 749,561 -2.16(-8.99%)
Nov 03, 2008 24.54 25.22 23.72 24.04 618,153 -1.18(-4.69%)
Oct 31, 2008 24.29 25.29 24.03 25.22 578,610 +0.90(+3.71%)
Oct 30, 2008 23.95 24.34 23.20 24.32 362,363 +0.79(+3.36%)
Oct 29, 2008 23.57 24.53 23.29 23.53 857,081 -0.14(-0.58%)
Oct 28, 2008 23.03 23.68 22.29 23.66 531,789 +0.93(+4.08%)
Oct 27, 2008 23.11 23.40 22.58 22.74 574,893 -0.78(-3.30%)
Oct 24, 2008 23.24 24.18 22.59 23.51 576,805 -0.74(-3.04%)
Oct 23, 2008 24.30 25.04 23.47 24.25 718,921 +0.04(+0.18%)
Oct 22, 2008 24.73 25.32 23.61 24.20 535,732 -1.04(-4.10%)
Oct 21, 2008 25.81 26.10 24.63 25.24 540,561 -0.79(-3.04%)
Oct 20, 2008 24.74 26.09 24.26 26.03 698,833 +1.48(+6.04%)
Oct 17, 2008 23.67 25.10 23.33 24.55 621,983 +0.63(+2.63%)
Oct 16, 2008 22.44 24.04 20.55 23.92 781,131 +1.61(+7.19%)
Oct 15, 2008 25.09 25.40 22.31 22.31 661,610 -3.04(-12.00%)
Oct 14, 2008 26.80 26.80 24.13 25.36 615,538 -1.45(-5.40%)
Oct 13, 2008 22.79 26.81 22.79 26.81 655,518 +4.66(+21.06%)
Oct 10, 2008 20.45 22.45 19.55 22.14 0 +1.29(+6.17%)
Oct 09, 2008 25.33 25.33 20.48 20.86 863,833 -4.43(-17.51%)
Oct 08, 2008 25.92 26.51 24.06 25.28 421,167 -0.93(-3.56%)
Oct 07, 2008 25.33 26.95 24.81 26.22 337,943 +1.03(+4.07%)
Oct 06, 2008 26.09 26.63 25.17 25.19 429,054 -1.28(-4.82%)
Oct 03, 2008 26.59 26.91 26.34 26.47 0 +0.16(+0.60%)
Oct 02, 2008 27.00 27.72 26.22 26.31 271,344 -0.45(-1.67%)
Oct 01, 2008 26.61 27.00 26.61 26.76 322,860 -0.12(-0.46%)
Sep 30, 2008 24.31 26.88 24.31 26.88 491,388 +2.82(+11.73%)
Sep 29, 2008 25.26 26.63 24.06 24.06 252,069 -1.77(-6.84%)
Sep 26, 2008 25.70 26.57 25.53 25.82 0 -0.22(-0.85%)
Sep 25, 2008 25.26 26.21 25.16 26.05 223,015 +0.66(+2.61%)
Sep 24, 2008 26.02 26.51 25.32 25.38 260,438 -0.88(-3.36%)
Sep 23, 2008 25.43 26.71 25.19 26.27 323,707 +0.76(+2.98%)
Sep 22, 2008 29.04 29.04 25.46 25.50 489,206 -4.88(-16.07%)
Sep 19, 2008 28.71 30.44 26.95 30.39 0 +2.41(+8.60%)
Sep 18, 2008 25.45 27.98 25.45 27.98 1,389,115 +2.13(+8.22%)
Sep 17, 2008 25.94 26.60 25.30 25.86 798,065 -0.42(-1.59%)
Sep 16, 2008 24.75 26.47 24.11 26.28 1,000,474 +1.28(+5.11%)
Sep 15, 2008 25.32 26.05 24.72 25.00 816,810 -1.06(-4.07%)
Sep 12, 2008 25.50 26.08 25.50 26.06 652,666 +0.34(+1.34%)
Sep 11, 2008 25.50 25.80 25.19 25.72 671,556 -0.27(-1.02%)
Sep 10, 2008 25.86 26.14 25.48 25.98 628,000 +0.24(+0.93%)
Sep 09, 2008 25.66 26.23 25.54 25.74 625,474 -0.07(-0.27%)
Sep 08, 2008 25.55 25.81 25.35 25.81 463,627 +0.80(+3.18%)
Sep 05, 2008 24.78 25.08 24.65 25.01 0 +0.07(+0.28%)
Sep 04, 2008 25.29 25.49 24.94 24.95 523,325 -0.54(-2.12%)
Sep 03, 2008 25.19 25.51 25.19 25.49 476,924 +0.34(+1.35%)
Sep 02, 2008 25.20 25.22 24.89 25.15 369,449 +0.14(+0.55%)
Aug 29, 2008 24.96 25.19 24.88 25.01 0 -0.08(-0.31%)
Aug 28, 2008 24.66 25.09 24.60 25.09 399,403 +0.45(+1.83%)
Aug 27, 2008 24.44 24.64 24.30 24.64 266,447 +0.14(+0.58%)
Aug 26, 2008 24.27 24.49 24.11 24.49 270,505 +0.17(+0.69%)
Aug 25, 2008 24.60 24.66 24.20 24.33 366,119 -0.48(-1.94%)
Aug 22, 2008 24.48 24.81 24.44 24.81 0 +0.49(+2.00%)
Aug 21, 2008 24.57 24.75 24.30 24.32 477,977 -0.43(-1.73%)
Aug 20, 2008 24.76 25.04 24.56 24.75 421,236 -0.01(-0.06%)
Aug 19, 2008 24.87 25.04 24.60 24.76 520,557 -0.30(-1.19%)
Aug 18, 2008 25.33 25.42 25.00 25.06 346,679 -0.22(-0.87%)
Aug 15, 2008 24.84 25.32 24.84 25.28 0 +0.45(+1.82%)
Aug 14, 2008 24.51 24.89 24.51 24.83 356,961 +0.30(+1.24%)
Aug 13, 2008 24.92 25.02 24.46 24.53 470,455 -0.50(-1.98%)
Aug 12, 2008 24.88 25.17 24.83 25.02 614,345 -0.10(-0.41%)
Aug 11, 2008 25.04 25.26 24.75 25.13 503,778 +0.11(+0.43%)
Aug 08, 2008 24.34 25.08 24.34 25.02 612,426 +0.77(+3.16%)
Aug 07, 2008 24.55 25.04 24.19 24.25 609,825 -0.48(-1.93%)
Aug 06, 2008 24.42 24.79 24.14 24.73 803,343 +0.22(+0.88%)
Aug 05, 2008 24.32 24.51 23.88 24.51 636,224 +0.18(+0.75%)
Aug 04, 2008 24.14 24.47 23.74 24.33 1,019,606 -0.33(-1.33%)
Aug 01, 2008 24.75 25.02 24.55 24.66 551,131 -0.14(-0.55%)
Jul 31, 2008 24.76 24.96 24.61 24.80 499,608 +0.01(+0.04%)
Jul 30, 2008 24.43 24.79 24.39 24.79 448,691 +0.31(+1.26%)
Jul 29, 2008 24.48 24.48 23.61 24.48 477,018 +0.75(+3.17%)
Jul 28, 2008 23.93 24.28 23.68 23.73 419,696 -0.28(-1.17%)
Jul 25, 2008 23.93 24.19 23.71 24.01 620,922 +0.01(+0.06%)
Jul 24, 2008 24.20 24.30 23.94 23.99 540,737 -0.25(-1.01%)
Jul 23, 2008 23.93 24.26 23.73 24.24 600,667 +0.30(+1.27%)
Jul 22, 2008 22.91 23.97 22.69 23.93 447,552 +0.83(+3.61%)
Jul 21, 2008 23.37 23.39 23.03 23.10 429,622 -0.24(-1.03%)
Jul 18, 2008 22.88 23.35 22.55 23.34 563,209 +0.44(+1.91%)
Jul 17, 2008 21.71 22.90 21.71 22.90 746,392 +0.26(+1.15%)
Jul 16, 2008 21.62 22.64 21.43 22.64 778,069 +1.00(+4.63%)
Jul 15, 2008 21.94 22.24 21.64 21.64 612,827 -0.46(-2.07%)
Jul 14, 2008 22.81 23.13 22.09 22.10 357,674 -0.51(-2.24%)
Jul 11, 2008 22.63 22.89 22.38 22.60 433,384 -0.23(-0.99%)
Jul 10, 2008 23.23 23.23 22.70 22.83 534,298 -0.33(-1.44%)
Jul 09, 2008 23.39 23.50 23.11 23.16 525,324 -0.15(-0.65%)
Jul 08, 2008 22.58 23.34 22.47 23.32 641,712 +0.69(+3.04%)
Jul 07, 2008 23.11 23.27 22.63 22.63 405,782 -0.42(-1.83%)
Jul 04, 2008 23.17 23.23 22.84 23.05 364,624 +0.00(+0.00%)
Jul 03, 2008 23.17 23.23 22.84 23.05 364,624 -0.09(-0.40%)
Jul 02, 2008 23.14 23.41 23.00 23.14 458,048 -0.01(-0.04%)
Jul 01, 2008 22.83 23.19 22.77 23.15 497,914 +0.22(+0.94%)
Jun 30, 2008 23.26 23.32 22.94 22.94 443,646 -0.37(-1.58%)
Jun 27, 2008 23.70 23.71 23.12 23.31 848,494 -0.40(-1.70%)
Jun 26, 2008 23.81 24.06 23.69 23.71 305,300 -0.22(-0.90%)
Jun 25, 2008 23.84 24.16 23.76 23.92 349,174 +0.16(+0.68%)
Jun 24, 2008 23.87 24.05 23.62 23.76 446,970 -0.06(-0.27%)
Jun 23, 2008 24.12 24.28 23.79 23.83 431,359 -0.27(-1.14%)
Jun 20, 2008 24.23 24.31 23.92 24.10 539,525 -0.21(-0.85%)
Jun 19, 2008 24.13 24.46 24.11 24.31 393,736 +0.03(+0.12%)
Jun 18, 2008 24.36 24.51 24.10 24.28 398,941 -0.15(-0.62%)
Jun 17, 2008 24.42 24.47 24.26 24.43 632,827 +0.03(+0.14%)
Jun 16, 2008 24.23 24.43 23.99 24.40 373,242 +0.08(+0.32%)
Jun 13, 2008 24.51 24.73 24.09 24.32 396,555 -0.09(-0.38%)
Jun 12, 2008 24.29 24.52 24.16 24.41 622,152 +0.16(+0.67%)
Jun 11, 2008 25.50 25.50 24.25 24.25 939,014 -1.38(-5.38%)
Jun 10, 2008 25.43 25.69 25.00 25.63 563,116 +0.50(+1.97%)
Jun 09, 2008 25.19 25.45 25.01 25.13 429,964 -0.05(-0.21%)
Jun 06, 2008 25.62 25.65 25.19 25.19 484,181 -0.66(-2.55%)
Jun 05, 2008 25.49 25.84 25.31 25.84 478,920 +0.38(+1.48%)
Jun 04, 2008 25.02 25.55 24.87 25.47 698,512 +0.41(+1.63%)
Jun 03, 2008 25.02 25.15 24.90 25.06 596,420 +0.01(+0.06%)
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.