Skip to main content

Mercury General Corp (NY: MCY )

51.81 -0.51 (-0.97%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.65 37.96 37.37 37.48 1,085,173 +0.03(+0.09%)
Jul 30, 2015 37.24 37.61 37.14 37.45 280,527 +0.16(+0.43%)
Jul 29, 2015 37.25 37.61 37.16 37.29 306,181 +0.06(+0.16%)
Jul 28, 2015 37.61 37.67 37.13 37.23 307,724 -0.05(-0.12%)
Jul 27, 2015 37.35 37.61 37.08 37.27 216,900 -0.11(-0.30%)
Jul 24, 2015 37.61 37.65 37.26 37.39 207,107 -0.04(-0.11%)
Jul 23, 2015 37.61 37.86 37.37 37.43 155,643 -0.12(-0.32%)
Jul 22, 2015 37.55 37.72 37.48 37.55 105,669 +0.06(+0.16%)
Jul 21, 2015 37.66 37.92 37.37 37.49 215,687 -0.10(-0.26%)
Jul 20, 2015 37.58 37.77 37.36 37.59 163,769 -0.03(-0.09%)
Jul 17, 2015 37.86 37.97 37.53 37.62 242,039 -0.15(-0.39%)
Jul 16, 2015 37.81 37.92 37.54 37.77 141,728 +0.13(+0.34%)
Jul 15, 2015 37.32 37.66 37.27 37.64 162,084 +0.22(+0.59%)
Jul 14, 2015 37.34 37.46 37.22 37.42 129,343 -0.05(-0.12%)
Jul 13, 2015 37.49 37.65 37.25 37.47 131,495 +0.27(+0.71%)
Jul 10, 2015 37.25 37.36 37.03 37.20 181,599 +0.23(+0.61%)
Jul 09, 2015 37.70 37.70 36.80 36.98 187,548 -0.32(-0.85%)
Jul 08, 2015 37.30 37.50 37.13 37.29 279,117 -0.25(-0.65%)
Jul 07, 2015 37.32 37.55 36.86 37.54 257,751 +0.31(+0.84%)
Jul 06, 2015 36.82 37.29 36.75 37.23 435,445 +0.19(+0.50%)
Jul 02, 2015 37.27 37.04 37.04 37.04 252,279 -0.33(-0.87%)
Jul 01, 2015 37.80 37.92 37.20 37.37 328,468 +0.42(+1.13%)
Jun 30, 2015 37.27 37.28 36.82 36.95 237,606 -0.01(-0.04%)
Jun 29, 2015 37.45 37.75 36.93 36.96 180,999 -0.78(-2.08%)
Jun 26, 2015 37.63 37.80 37.42 37.75 276,825 +0.22(+0.58%)
Jun 25, 2015 37.71 37.76 37.39 37.53 187,642 -0.14(-0.37%)
Jun 24, 2015 38.10 38.15 37.64 37.67 189,044 -0.42(-1.12%)
Jun 23, 2015 38.30 38.34 37.81 38.09 262,991 -0.11(-0.28%)
Jun 22, 2015 38.02 38.37 37.78 38.20 352,408 +0.23(+0.59%)
Jun 19, 2015 37.41 38.07 37.29 37.97 681,764 +0.52(+1.40%)
Jun 18, 2015 37.16 37.58 36.98 37.45 275,021 +0.42(+1.15%)
Jun 17, 2015 37.14 37.35 36.92 37.02 189,327 +0.07(+0.20%)
Jun 16, 2015 36.65 37.03 36.54 36.95 337,059 +0.35(+0.96%)
Jun 15, 2015 36.48 36.72 36.17 36.60 238,442 -0.09(-0.24%)
Jun 12, 2015 36.73 36.85 36.59 36.68 202,400 -0.09(-0.25%)
Jun 11, 2015 36.80 36.90 36.63 36.78 567,211 +0.04(+0.11%)
Jun 10, 2015 36.98 37.02 36.64 36.74 458,144 +0.03(+0.09%)
Jun 09, 2015 36.87 37.07 36.55 36.70 409,943 -0.17(-0.45%)
Jun 08, 2015 36.82 37.24 36.66 36.87 339,982 -0.02(-0.05%)
Jun 05, 2015 36.91 36.94 36.63 36.89 136,652 -0.08(-0.21%)
Jun 04, 2015 36.90 37.22 36.90 36.97 167,142 -0.13(-0.35%)
Jun 03, 2015 36.64 37.19 36.55 37.10 135,802 +0.53(+1.44%)
Jun 02, 2015 36.48 36.77 36.42 36.58 146,558 +0.01(+0.02%)
Jun 01, 2015 36.77 37.02 36.54 36.57 355,008 +0.01(+0.02%)
May 29, 2015 36.85 37.03 36.38 36.56 232,014 -0.28(-0.77%)
May 28, 2015 36.60 36.87 36.40 36.84 136,753 +0.09(+0.25%)
May 27, 2015 36.44 36.81 36.16 36.75 168,546 +0.37(+1.01%)
May 26, 2015 35.87 36.42 35.85 36.38 396,787 +0.41(+1.13%)
May 22, 2015 35.99 35.98 35.98 35.98 131,121 -0.10(-0.27%)
May 21, 2015 36.19 36.44 35.97 36.08 150,506 -0.12(-0.33%)
May 20, 2015 36.40 36.46 36.12 36.19 161,197 -0.11(-0.31%)
May 19, 2015 36.28 36.50 36.00 36.31 330,926 +0.10(+0.29%)
May 18, 2015 35.99 36.40 35.92 36.20 293,159 +0.21(+0.58%)
May 15, 2015 35.91 36.05 35.76 35.99 276,943 +0.07(+0.20%)
May 14, 2015 36.07 36.11 35.77 35.92 370,193 +0.09(+0.24%)
May 13, 2015 36.03 36.19 35.79 35.83 226,791 -0.09(-0.26%)
May 12, 2015 35.89 36.06 35.37 35.92 191,999 -0.15(-0.42%)
May 11, 2015 36.50 36.50 35.94 36.08 182,066 -0.50(-1.36%)
May 08, 2015 36.61 36.63 36.19 36.58 253,556 +0.20(+0.56%)
May 07, 2015 36.17 36.59 36.08 36.37 298,043 +0.09(+0.24%)
May 06, 2015 36.61 36.61 36.05 36.29 168,886 -0.20(-0.56%)
May 05, 2015 36.56 36.83 36.42 36.49 287,538 -0.20(-0.55%)
May 04, 2015 36.41 36.83 36.27 36.69 250,141 +0.43(+1.19%)
May 01, 2015 36.06 36.50 36.04 36.26 283,540 +0.18(+0.51%)
Apr 30, 2015 36.19 36.52 35.64 36.08 2,168,162 -0.33(-0.92%)
Apr 29, 2015 36.71 36.71 36.14 36.41 388,058 -0.54(-1.46%)
Apr 28, 2015 37.28 37.51 36.73 36.95 388,643 -0.66(-1.75%)
Apr 27, 2015 36.98 38.02 35.72 37.61 993,080 -0.68(-1.77%)
Apr 24, 2015 38.43 38.56 38.18 38.28 394,596 -0.11(-0.27%)
Apr 23, 2015 38.15 38.63 37.91 38.39 270,355 +0.23(+0.60%)
Apr 22, 2015 37.82 38.18 37.54 38.16 237,961 +0.28(+0.73%)
Apr 21, 2015 37.97 38.12 37.68 37.88 292,304 +0.05(+0.12%)
Apr 20, 2015 37.61 38.09 37.57 37.84 176,869 +0.35(+0.93%)
Apr 17, 2015 37.65 37.67 37.17 37.49 279,888 -0.33(-0.87%)
Apr 16, 2015 38.09 38.37 37.76 37.82 300,167 -0.32(-0.84%)
Apr 15, 2015 38.70 38.91 38.12 38.14 248,783 -0.39(-1.01%)
Apr 14, 2015 38.13 38.68 38.05 38.53 278,318 +0.40(+1.05%)
Apr 13, 2015 37.78 38.16 37.71 38.12 369,203 +0.37(+0.99%)
Apr 10, 2015 37.17 37.84 36.82 37.75 576,958 +0.66(+1.77%)
Apr 09, 2015 37.76 38.06 36.96 37.09 372,110 -0.67(-1.77%)
Apr 08, 2015 38.28 38.42 37.67 37.76 390,833 -0.45(-1.17%)
Apr 07, 2015 38.77 38.90 38.19 38.21 304,940 -0.58(-1.51%)
Apr 06, 2015 38.02 38.91 37.81 38.79 585,625 +0.56(+1.46%)
Apr 02, 2015 38.03 38.24 38.24 38.24 249,907 +0.22(+0.59%)
Apr 01, 2015 38.03 38.42 37.74 38.01 301,171 +0.09(+0.24%)
Mar 31, 2015 38.08 38.32 37.76 37.92 189,483 -0.30(-0.79%)
Mar 30, 2015 37.63 38.37 37.49 38.22 284,044 +0.83(+2.21%)
Mar 27, 2015 37.30 37.53 37.17 37.40 190,451 +0.14(+0.39%)
Mar 26, 2015 37.00 37.42 36.66 37.25 233,572 +0.18(+0.48%)
Mar 25, 2015 37.96 37.96 37.03 37.07 266,363 -0.88(-2.32%)
Mar 24, 2015 38.05 38.37 37.90 37.95 228,018 -0.05(-0.12%)
Mar 23, 2015 38.33 38.43 37.93 38.00 369,194 -0.33(-0.86%)
Mar 20, 2015 37.49 38.41 37.17 38.33 1,133,379 +1.03(+2.76%)
Mar 19, 2015 37.13 37.42 36.94 37.30 191,376 +0.22(+0.58%)
Mar 18, 2015 36.58 37.20 36.44 37.08 288,789 +0.47(+1.29%)
Mar 17, 2015 36.23 36.69 36.10 36.61 299,530 +0.33(+0.92%)
Mar 16, 2015 36.35 36.58 36.18 36.27 345,880 +0.24(+0.66%)
Mar 13, 2015 36.50 36.70 35.66 36.04 302,495 -0.45(-1.25%)
Mar 12, 2015 35.68 36.63 35.58 36.49 333,193 +0.80(+2.24%)
Mar 11, 2015 35.21 35.80 35.09 35.69 267,803 +0.60(+1.70%)
Mar 10, 2015 35.31 35.41 35.00 35.09 310,903 -0.34(-0.95%)
Mar 09, 2015 35.26 35.58 35.24 35.43 225,119 +0.14(+0.39%)
Mar 06, 2015 35.60 35.84 35.21 35.30 185,526 -0.34(-0.95%)
Mar 05, 2015 35.53 35.82 35.37 35.63 226,876 +0.19(+0.53%)
Mar 04, 2015 35.83 35.83 35.28 35.45 217,248 -0.38(-1.07%)
Mar 03, 2015 35.24 35.86 35.24 35.83 279,415 +0.44(+1.25%)
Mar 02, 2015 35.51 35.71 35.08 35.39 289,314 -0.03(-0.07%)
Feb 27, 2015 35.66 35.67 35.39 35.41 219,267 -0.16(-0.46%)
Feb 26, 2015 35.57 35.75 35.55 35.58 329,656 +0.01(+0.02%)
Feb 25, 2015 35.60 35.81 35.46 35.57 293,085 +0.02(+0.05%)
Feb 24, 2015 35.26 35.74 35.24 35.55 335,107 +0.31(+0.87%)
Feb 23, 2015 34.90 35.24 34.63 35.24 338,695 +0.34(+0.97%)
Feb 20, 2015 34.72 35.00 34.40 34.91 282,579 +0.12(+0.34%)
Feb 19, 2015 34.89 34.89 34.48 34.79 352,361 -0.13(-0.37%)
Feb 18, 2015 34.95 35.01 34.53 34.92 518,249 -0.10(-0.28%)
Feb 17, 2015 34.97 35.17 34.84 35.02 305,633 -0.01(-0.02%)
Feb 13, 2015 34.96 35.02 35.02 35.02 420,216 +0.03(+0.09%)
Feb 12, 2015 34.66 35.02 34.55 34.99 582,137 +0.28(+0.80%)
Feb 11, 2015 34.14 34.92 33.95 34.71 688,375 +0.25(+0.72%)
Feb 10, 2015 36.14 36.24 34.09 34.47 1,002,802 -2.36(-6.40%)
Feb 09, 2015 38.16 38.17 36.53 36.82 878,634 -2.27(-5.81%)
Feb 06, 2015 39.15 39.17 38.67 39.10 441,929 +0.12(+0.30%)
Feb 05, 2015 38.97 39.13 38.78 38.98 346,428 +0.01(+0.03%)
Feb 04, 2015 38.33 39.02 38.29 38.97 578,993 +0.53(+1.39%)
Feb 03, 2015 38.17 38.43 37.79 38.43 348,835 +0.42(+1.09%)
Feb 02, 2015 37.13 38.21 36.87 38.02 589,279 +0.90(+2.43%)
Jan 30, 2015 37.67 37.74 36.63 37.11 3,112,883 -0.72(-1.91%)
Jan 29, 2015 37.52 37.89 37.23 37.84 564,422 +0.38(+1.02%)
Jan 28, 2015 38.18 38.50 37.35 37.45 429,966 -0.47(-1.25%)
Jan 27, 2015 37.91 38.31 37.80 37.93 442,790 -0.26(-0.68%)
Jan 26, 2015 37.60 38.20 37.07 38.19 531,822 +0.76(+2.03%)
Jan 23, 2015 37.73 38.06 37.35 37.43 388,875 -0.27(-0.72%)
Jan 22, 2015 37.26 37.76 36.81 37.70 285,636 +0.72(+1.95%)
Jan 21, 2015 37.33 37.33 36.50 36.98 299,203 -0.35(-0.94%)
Jan 20, 2015 37.88 37.95 36.93 37.33 395,186 -0.40(-1.07%)
Jan 16, 2015 36.77 37.78 36.77 37.73 272,550 +0.81(+2.20%)
Jan 15, 2015 36.48 36.98 36.35 36.92 269,491 +0.43(+1.17%)
Jan 14, 2015 36.84 37.04 36.10 36.49 377,209 -0.82(-2.19%)
Jan 13, 2015 36.95 37.62 36.85 37.31 402,794 +0.73(+2.01%)
Jan 12, 2015 36.37 36.73 36.10 36.58 278,668 +0.22(+0.61%)
Jan 09, 2015 36.78 36.91 36.32 36.35 226,416 -0.34(-0.94%)
Jan 08, 2015 36.49 37.01 36.46 36.70 566,163 +0.45(+1.25%)
Jan 07, 2015 35.34 36.26 35.15 36.24 391,468 +1.22(+3.49%)
Jan 06, 2015 35.58 35.89 34.84 35.02 1,021,648 -0.56(-1.57%)
Jan 05, 2015 36.06 36.06 35.39 35.58 398,095 -0.84(-2.32%)
Jan 02, 2015 36.98 37.35 36.15 36.43 241,783 -0.38(-1.02%)
Dec 31, 2014 36.83 36.80 36.80 36.80 326,287 +0.01(+0.04%)
Dec 30, 2014 36.73 36.87 36.54 36.79 137,565 +0.03(+0.07%)
Dec 29, 2014 36.85 37.28 36.72 36.76 219,916 -0.06(-0.18%)
Dec 26, 2014 36.47 36.91 36.15 36.83 185,007 +0.56(+1.56%)
Dec 24, 2014 35.96 36.26 36.26 36.26 119,027 +0.44(+1.23%)
Dec 23, 2014 36.08 36.18 35.62 35.82 221,355 -0.03(-0.09%)
Dec 22, 2014 35.79 36.11 35.60 35.85 254,428 +0.12(+0.33%)
Dec 19, 2014 35.96 36.04 35.56 35.74 460,379 -0.28(-0.78%)
Dec 18, 2014 35.86 36.04 35.49 36.02 192,568 +0.47(+1.33%)
Dec 17, 2014 35.54 35.65 34.72 35.54 255,472 +0.12(+0.33%)
Dec 16, 2014 35.08 35.68 34.85 35.43 284,758 +0.21(+0.59%)
Dec 15, 2014 35.53 35.63 34.73 35.22 335,390 -0.12(-0.35%)
Dec 12, 2014 35.80 36.10 35.32 35.34 198,793 -0.65(-1.80%)
Dec 11, 2014 36.20 36.38 35.91 35.99 251,757 -0.10(-0.27%)
Dec 10, 2014 37.79 38.04 36.03 36.09 351,391 -1.74(-4.59%)
Dec 09, 2014 37.55 38.35 37.23 37.82 488,054 +0.24(+0.65%)
Dec 08, 2014 36.04 37.94 36.04 37.58 357,301 +1.41(+3.91%)
Dec 05, 2014 36.16 36.31 36.01 36.17 145,840 +0.17(+0.46%)
Dec 04, 2014 35.84 36.17 35.69 36.00 186,243 +0.06(+0.16%)
Dec 03, 2014 36.26 36.37 35.85 35.94 170,659 -0.24(-0.66%)
Dec 02, 2014 35.50 36.22 35.50 36.18 238,931 +0.58(+1.64%)
Dec 01, 2014 35.48 35.79 35.40 35.59 152,019 +0.15(+0.42%)
Nov 28, 2014 35.60 36.01 35.40 35.45 89,017 -0.14(-0.40%)
Nov 26, 2014 35.34 35.59 35.59 35.59 152,190 +0.30(+0.84%)
Nov 25, 2014 35.22 35.36 34.99 35.29 100,943 +0.09(+0.26%)
Nov 24, 2014 35.24 35.27 34.99 35.20 102,576 +0.09(+0.26%)
Nov 21, 2014 35.38 35.38 34.95 35.11 170,354 +0.04(+0.11%)
Nov 20, 2014 34.66 35.12 34.66 35.07 110,047 +0.25(+0.72%)
Nov 19, 2014 34.70 34.83 34.40 34.82 199,219 +0.17(+0.50%)
Nov 18, 2014 34.72 35.12 34.64 34.65 233,958 -0.14(-0.41%)
Nov 17, 2014 34.71 34.84 34.54 34.79 134,033 +0.06(+0.17%)
Nov 14, 2014 35.22 35.30 34.66 34.73 201,371 -0.54(-1.53%)
Nov 13, 2014 35.60 35.60 35.10 35.27 154,949 -0.16(-0.45%)
Nov 12, 2014 35.17 35.54 35.11 35.43 212,584 +0.10(+0.27%)
Nov 11, 2014 35.58 35.63 35.29 35.34 153,882 -0.24(-0.69%)
Nov 10, 2014 35.40 35.60 35.31 35.58 349,486 +0.28(+0.80%)
Nov 07, 2014 35.29 35.45 35.07 35.30 173,855 +0.12(+0.33%)
Nov 06, 2014 35.36 35.45 35.09 35.18 307,391 -0.14(-0.40%)
Nov 05, 2014 35.67 35.79 35.29 35.32 255,585 -0.15(-0.42%)
Nov 04, 2014 34.83 35.76 34.82 35.47 397,045 +0.87(+2.53%)
Nov 03, 2014 34.22 35.13 33.87 34.60 412,021 +0.46(+1.36%)
Oct 31, 2014 34.28 34.41 34.03 34.14 193,699 +0.17(+0.51%)
Oct 30, 2014 33.79 34.13 33.66 33.96 124,158 +0.17(+0.49%)
Oct 29, 2014 33.83 33.89 33.61 33.80 212,111 -0.05(-0.13%)
Oct 28, 2014 33.33 33.85 33.17 33.84 173,267 +0.51(+1.54%)
Oct 27, 2014 33.17 33.44 33.16 33.33 153,018 +0.17(+0.50%)
Oct 24, 2014 33.00 33.20 32.88 33.16 117,846 +0.21(+0.64%)
Oct 23, 2014 32.99 33.06 32.87 32.95 211,157 +0.24(+0.73%)
Oct 22, 2014 32.50 32.92 32.45 32.71 396,936 +0.26(+0.79%)
Oct 21, 2014 31.82 32.48 31.82 32.45 167,070 +0.71(+2.23%)
Oct 20, 2014 31.76 31.80 31.42 31.75 321,692 -0.11(-0.34%)
Oct 17, 2014 32.01 32.07 31.68 31.85 188,724 +0.12(+0.38%)
Oct 16, 2014 31.28 31.80 31.17 31.73 336,022 +0.10(+0.33%)
Oct 15, 2014 31.45 31.83 31.29 31.63 350,177 -0.19(-0.59%)
Oct 14, 2014 31.71 32.12 31.51 31.82 204,857 +0.31(+0.98%)
Oct 13, 2014 31.75 31.75 31.38 31.51 436,076 -0.33(-1.03%)
Oct 10, 2014 31.41 32.00 31.21 31.84 251,304 +0.39(+1.25%)
Oct 09, 2014 31.83 31.84 31.44 31.44 193,380 -0.39(-1.21%)
Oct 08, 2014 31.25 31.85 31.12 31.83 204,097 +0.61(+1.96%)
Oct 07, 2014 31.60 31.67 31.17 31.22 310,086 -0.49(-1.54%)
Oct 06, 2014 32.02 32.02 31.60 31.71 167,210 -0.17(-0.52%)
Oct 03, 2014 31.92 32.38 31.84 31.87 516,733 +0.29(+0.92%)
Oct 02, 2014 31.21 31.75 31.21 31.58 228,627 +0.49(+1.57%)
Oct 01, 2014 31.28 31.50 31.01 31.10 274,411 -0.27(-0.86%)
Sep 30, 2014 31.67 31.74 31.35 31.37 140,524 -0.26(-0.83%)
Sep 29, 2014 31.58 31.67 31.43 31.63 145,094 -0.15(-0.49%)
Sep 26, 2014 31.63 31.84 31.34 31.78 191,175 +0.69(+2.23%)
Sep 25, 2014 31.37 31.40 31.08 31.09 133,680 -0.37(-1.18%)
Sep 24, 2014 31.35 31.50 31.19 31.46 130,834 +0.19(+0.60%)
Sep 23, 2014 31.61 31.73 31.26 31.28 198,106 -0.33(-1.06%)
Sep 22, 2014 31.64 31.72 31.52 31.61 229,163 +0.01(+0.02%)
Sep 19, 2014 31.96 32.03 31.52 31.60 421,473 -0.28(-0.89%)
Sep 18, 2014 31.96 32.02 31.78 31.89 121,583 +0.13(+0.42%)
Sep 17, 2014 31.66 31.94 31.62 31.75 185,963 +0.21(+0.65%)
Sep 16, 2014 31.67 31.96 31.55 31.55 301,692 -0.13(-0.41%)
Sep 15, 2014 31.33 31.76 31.30 31.67 155,575 +0.41(+1.32%)
Sep 12, 2014 31.82 31.82 31.20 31.26 322,098 -0.49(-1.56%)
Sep 11, 2014 31.82 31.98 31.70 31.76 218,714 -0.08(-0.26%)
Sep 10, 2014 31.58 32.00 31.58 31.84 353,336 +0.21(+0.67%)
Sep 09, 2014 32.18 32.44 31.58 31.63 357,236 -0.81(-2.51%)
Sep 08, 2014 32.29 32.58 32.18 32.44 282,128 +0.22(+0.69%)
Sep 05, 2014 32.22 32.34 31.93 32.22 231,642 +0.10(+0.30%)
Sep 04, 2014 32.63 32.63 32.12 32.12 349,254 -0.39(-1.19%)
Sep 03, 2014 32.77 32.94 32.46 32.51 258,084 -0.06(-0.18%)
Sep 02, 2014 32.66 33.03 32.55 32.57 468,510 +0.04(+0.14%)
Aug 29, 2014 32.94 32.52 32.52 32.52 288,873 -0.43(-1.29%)
Aug 28, 2014 33.07 33.27 32.92 32.95 150,458 -0.12(-0.36%)
Aug 27, 2014 32.84 33.13 32.84 33.07 191,195 +0.16(+0.48%)
Aug 26, 2014 32.79 33.05 32.79 32.91 122,271 +0.22(+0.68%)
Aug 25, 2014 32.61 32.98 32.54 32.69 168,182 +0.24(+0.74%)
Aug 22, 2014 32.30 32.54 32.21 32.45 167,653 +0.17(+0.53%)
Aug 21, 2014 32.38 32.39 32.16 32.28 188,874 -0.08(-0.24%)
Aug 20, 2014 32.16 32.37 31.92 32.35 155,059 +0.06(+0.20%)
Aug 19, 2014 32.16 32.29 32.05 32.29 261,348 +0.25(+0.77%)
Aug 18, 2014 33.01 33.01 31.88 32.04 456,292 -1.26(-3.79%)
Aug 15, 2014 33.28 33.38 33.00 33.31 171,063 +0.10(+0.31%)
Aug 14, 2014 32.92 33.25 32.92 33.20 250,891 +0.37(+1.14%)
Aug 13, 2014 32.46 32.82 32.30 32.83 245,438 +0.44(+1.37%)
Aug 12, 2014 32.21 32.42 32.15 32.39 201,110 +0.12(+0.37%)
Aug 11, 2014 32.23 32.28 32.05 32.26 215,802 +0.10(+0.32%)
Aug 08, 2014 32.12 32.28 32.02 32.16 151,323 +0.07(+0.22%)
Aug 07, 2014 32.28 32.31 31.94 32.09 206,735 -0.01(-0.04%)
Aug 06, 2014 31.91 32.29 31.91 32.11 238,180 +0.10(+0.32%)
Aug 05, 2014 32.00 32.09 31.67 32.00 325,325 +0.04(+0.12%)
Aug 04, 2014 31.84 32.04 31.41 31.97 274,962 +0.20(+0.62%)
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.