Skip to main content

Mercury General Corp (NY: MCY )

51.17 -0.58 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.09 18.09 17.68 17.76 240,856 -0.23(-1.28%)
Sep 29, 2009 17.94 18.09 17.82 17.99 263,744 +0.10(+0.55%)
Sep 28, 2009 17.53 17.97 17.52 17.90 221,721 +0.47(+2.70%)
Sep 25, 2009 17.46 17.63 17.42 17.42 167,247 -0.11(-0.62%)
Sep 24, 2009 17.77 17.93 17.51 17.53 223,175 -0.19(-1.05%)
Sep 23, 2009 17.67 17.97 17.57 17.72 461,424 +0.13(+0.73%)
Sep 22, 2009 17.79 17.79 17.55 17.59 193,051 -0.07(-0.42%)
Sep 21, 2009 17.64 17.77 17.62 17.66 242,423 -0.03(-0.19%)
Sep 18, 2009 18.08 18.08 17.70 17.70 521,343 -0.26(-1.42%)
Sep 17, 2009 18.13 18.19 17.93 17.95 194,250 +0.18(+0.99%)
Sep 16, 2009 17.95 18.11 17.74 17.78 289,358 -0.11(-0.60%)
Sep 15, 2009 18.02 18.13 17.81 17.89 208,577 -0.09(-0.52%)
Sep 14, 2009 17.79 17.98 17.66 17.98 344,128 -0.22(-1.21%)
Sep 11, 2009 18.17 18.28 17.98 18.20 329,153 +0.01(+0.05%)
Sep 10, 2009 18.00 18.20 17.92 18.19 266,165 +0.12(+0.68%)
Sep 09, 2009 17.87 18.11 17.81 18.07 328,015 +0.25(+1.41%)
Sep 08, 2009 18.06 18.12 17.69 17.82 285,067 -0.04(-0.25%)
Sep 04, 2009 17.75 17.86 17.52 17.86 204,601 +0.15(+0.83%)
Sep 03, 2009 17.66 17.71 17.41 17.71 277,429 +0.22(+1.23%)
Sep 02, 2009 17.66 17.69 17.47 17.50 313,916 -0.13(-0.75%)
Sep 01, 2009 18.11 18.28 17.62 17.63 531,087 -0.61(-3.34%)
Aug 31, 2009 18.14 18.31 18.08 18.24 301,995 -0.00(-0.03%)
Aug 28, 2009 18.48 18.56 18.18 18.24 198,261 -0.11(-0.59%)
Aug 27, 2009 18.42 18.44 18.13 18.35 257,823 +0.02(+0.11%)
Aug 26, 2009 18.45 18.54 18.25 18.33 399,101 -0.11(-0.61%)
Aug 25, 2009 18.45 18.57 18.32 18.45 313,166 +0.15(+0.80%)
Aug 24, 2009 18.33 18.54 18.18 18.30 396,103 +0.06(+0.35%)
Aug 21, 2009 18.00 18.26 17.99 18.23 504,175 +0.32(+1.78%)
Aug 20, 2009 18.01 18.10 17.78 17.92 354,053 -0.10(-0.57%)
Aug 19, 2009 17.82 18.05 17.67 18.02 237,695 +0.06(+0.33%)
Aug 18, 2009 18.10 18.10 17.83 17.96 164,464 -0.10(-0.54%)
Aug 17, 2009 17.99 18.19 17.86 18.06 225,466 -0.13(-0.70%)
Aug 14, 2009 18.24 18.24 17.97 18.19 236,278 -0.16(-0.86%)
Aug 13, 2009 18.31 18.38 18.04 18.34 299,208 +0.06(+0.35%)
Aug 12, 2009 17.74 18.38 17.74 18.28 338,364 +0.45(+2.53%)
Aug 11, 2009 17.96 18.05 17.78 17.83 318,381 -0.16(-0.87%)
Aug 10, 2009 17.85 18.12 17.82 17.98 288,525 +0.05(+0.30%)
Aug 07, 2009 18.11 18.23 17.84 17.93 468,341 +0.11(+0.61%)
Aug 06, 2009 17.98 18.15 17.66 17.82 361,968 -0.01(-0.03%)
Aug 05, 2009 18.14 18.35 17.73 17.83 515,412 -0.33(-1.84%)
Aug 04, 2009 17.90 18.21 17.78 18.16 366,355 +0.25(+1.40%)
Aug 03, 2009 18.02 18.16 17.46 17.91 647,815 +0.69(+4.02%)
Jul 31, 2009 17.16 17.53 16.96 17.22 584,447 +0.05(+0.32%)
Jul 30, 2009 17.26 17.42 17.09 17.16 302,842 -0.01(-0.09%)
Jul 29, 2009 17.06 17.27 17.04 17.18 240,777 +0.05(+0.32%)
Jul 28, 2009 16.89 17.18 16.87 17.12 223,823 +0.13(+0.78%)
Jul 27, 2009 16.82 16.99 16.82 16.99 169,196 +0.09(+0.55%)
Jul 24, 2009 16.74 16.92 16.58 16.90 1,423 +0.18(+1.06%)
Jul 23, 2009 16.58 16.83 16.45 16.72 461,042 +0.06(+0.38%)
Jul 22, 2009 16.29 16.78 16.29 16.66 204,597 +0.21(+1.25%)
Jul 21, 2009 16.27 16.53 16.27 16.45 306,905 +0.24(+1.48%)
Jul 20, 2009 16.18 16.26 15.97 16.21 182,907 +0.04(+0.27%)
Jul 17, 2009 16.20 16.25 16.01 16.17 174,253 +0.02(+0.12%)
Jul 16, 2009 16.04 16.24 15.92 16.15 243,797 +0.07(+0.43%)
Jul 15, 2009 15.82 16.09 15.77 16.08 384,169 +0.39(+2.47%)
Jul 14, 2009 15.87 15.88 15.60 15.69 194,788 -0.23(-1.42%)
Jul 13, 2009 15.61 15.92 15.54 15.92 363,986 +0.62(+4.08%)
Jul 10, 2009 15.32 15.44 15.22 15.29 205,304 -0.15(-0.95%)
Jul 09, 2009 15.57 15.57 15.30 15.44 220,755 -0.02(-0.13%)
Jul 08, 2009 15.70 15.84 15.33 15.46 450,868 -0.24(-1.53%)
Jul 07, 2009 16.02 16.29 15.70 15.70 286,285 -0.41(-2.53%)
Jul 06, 2009 15.95 16.15 15.81 16.11 443,063 +0.09(+0.55%)
Jul 02, 2009 16.55 16.55 16.02 16.02 274,431 -0.64(-3.86%)
Jul 01, 2009 16.48 16.77 16.45 16.66 315,004 +0.25(+1.53%)
Jun 30, 2009 16.34 16.44 16.12 16.41 263,982 +0.12(+0.72%)
Jun 29, 2009 16.04 16.31 16.03 16.30 271,805 +0.23(+1.41%)
Jun 26, 2009 15.98 16.08 15.82 16.07 377,596 +0.13(+0.80%)
Jun 25, 2009 15.90 16.00 15.83 15.94 506,715 +0.09(+0.59%)
Jun 24, 2009 15.62 15.86 15.60 15.85 482,069 +0.31(+1.99%)
Jun 23, 2009 15.97 15.97 15.44 15.54 771,082 -0.36(-2.26%)
Jun 22, 2009 16.05 16.32 15.90 15.90 700,538 -0.29(-1.82%)
Jun 19, 2009 16.14 16.38 16.06 16.19 841,995 +0.21(+1.32%)
Jun 18, 2009 15.87 16.19 15.87 15.98 612,964 +0.12(+0.74%)
Jun 17, 2009 15.93 16.17 15.85 15.86 407,435 -0.06(-0.37%)
Jun 16, 2009 16.25 16.32 15.90 15.92 341,472 -0.25(-1.52%)
Jun 15, 2009 16.38 16.38 16.13 16.17 346,289 -0.30(-1.85%)
Jun 12, 2009 16.78 16.78 16.44 16.47 363,832 -0.35(-2.07%)
Jun 11, 2009 16.91 17.00 16.73 16.82 381,774 -0.28(-1.64%)
Jun 10, 2009 17.38 17.38 16.98 17.10 558,447 -0.18(-1.05%)
Jun 09, 2009 17.29 17.39 17.12 17.28 477,267 -0.01(-0.06%)
Jun 08, 2009 17.24 17.35 16.99 17.29 425,229 -0.18(-1.01%)
Jun 05, 2009 17.45 17.55 17.30 17.47 389,171 +0.11(+0.65%)
Jun 04, 2009 17.10 17.37 17.06 17.36 498,763 +0.22(+1.26%)
Jun 03, 2009 17.07 17.30 16.87 17.14 411,631 +0.00(+0.03%)
Jun 02, 2009 16.64 17.27 16.64 17.13 458,974 +0.50(+2.98%)
Jun 01, 2009 16.46 16.74 16.24 16.64 634,519 +0.37(+2.26%)
May 29, 2009 15.97 16.27 15.74 16.27 435,916 +0.30(+1.91%)
May 28, 2009 15.81 16.04 15.71 15.97 586,911 +0.11(+0.68%)
May 27, 2009 16.57 16.57 15.83 15.86 532,052 -0.76(-4.58%)
May 26, 2009 15.96 16.62 15.80 16.62 776,286 +0.53(+3.30%)
May 22, 2009 16.04 16.29 15.97 16.09 724,623 +0.05(+0.34%)
May 21, 2009 15.89 16.07 15.75 16.04 795,988 -0.05(-0.31%)
May 20, 2009 16.84 16.89 16.03 16.08 715,975 -0.58(-3.51%)
May 19, 2009 17.10 17.25 16.65 16.67 699,010 -0.51(-2.97%)
May 18, 2009 16.97 17.21 16.68 17.18 1,080,273 +0.48(+2.85%)
May 15, 2009 17.04 17.08 16.58 16.70 1,307,070 -0.33(-1.93%)
May 14, 2009 16.93 17.31 16.83 17.03 1,094,879 +0.14(+0.81%)
May 13, 2009 16.92 17.16 16.77 16.89 1,337,923 -0.19(-1.09%)
May 12, 2009 16.90 17.33 16.85 17.08 1,245,720 +0.27(+1.61%)
May 11, 2009 16.40 17.07 16.33 16.81 1,476,392 -0.37(-2.14%)
May 08, 2009 16.86 17.29 16.77 17.18 1,288,902 +0.48(+2.88%)
May 07, 2009 16.78 17.12 16.61 16.70 1,447,458 +0.04(+0.27%)
May 06, 2009 16.11 16.72 15.90 16.65 1,376,097 +0.01(+0.06%)
May 05, 2009 16.97 17.20 16.46 16.64 1,020,406 -0.44(-2.59%)
May 04, 2009 16.70 17.19 16.53 17.09 1,091,858 +0.72(+4.38%)
May 01, 2009 16.50 16.76 16.19 16.37 795,289 -0.22(-1.30%)
Apr 30, 2009 16.73 16.91 16.47 16.58 945,332 -0.09(-0.53%)
Apr 29, 2009 16.51 16.67 16.14 16.67 927,062 +0.54(+3.32%)
Apr 28, 2009 15.50 16.30 15.14 16.14 715,439 +0.47(+2.98%)
Apr 27, 2009 15.26 15.93 15.10 15.67 570,544 +0.27(+1.75%)
Apr 24, 2009 15.52 15.65 15.15 15.40 603,876 -0.03(-0.19%)
Apr 23, 2009 15.57 15.66 15.03 15.43 635,189 -0.07(-0.44%)
Apr 22, 2009 16.09 16.13 15.41 15.50 722,777 -0.81(-4.97%)
Apr 21, 2009 15.31 16.39 14.73 16.31 668,322 +0.84(+5.43%)
Apr 20, 2009 15.98 16.39 15.46 15.47 708,333 -0.84(-5.18%)
Apr 17, 2009 16.28 16.47 15.99 16.31 587,722 -0.02(-0.15%)
Apr 16, 2009 16.43 16.47 15.91 16.34 515,015 -0.02(-0.12%)
Apr 15, 2009 15.72 16.40 15.44 16.36 457,172 +0.54(+3.41%)
Apr 14, 2009 16.15 16.26 15.78 15.82 998,571 -0.38(-2.33%)
Apr 13, 2009 15.72 16.30 15.60 16.20 578,929 +0.37(+2.36%)
Apr 09, 2009 15.36 15.90 14.98 15.82 1,018,230 +0.79(+5.26%)
Apr 08, 2009 15.15 15.37 14.66 15.03 508,562 +0.18(+1.22%)
Apr 07, 2009 14.73 15.11 14.73 14.85 609,261 -0.14(-0.95%)
Apr 06, 2009 14.87 15.09 14.74 14.99 815,209 -0.06(-0.39%)
Apr 03, 2009 14.91 15.07 14.61 15.05 555,327 +0.19(+1.29%)
Apr 02, 2009 14.79 15.04 14.50 14.86 727,342 +0.37(+2.54%)
Apr 01, 2009 14.25 14.58 14.19 14.49 843,003 -0.09(-0.61%)
Mar 31, 2009 14.15 14.68 14.03 14.58 892,573 +0.63(+4.50%)
Mar 30, 2009 13.98 14.25 13.79 13.95 983,212 -0.80(-5.39%)
Mar 26, 2009 14.63 14.78 14.31 14.75 670,253 +0.25(+1.73%)
Mar 25, 2009 14.14 14.58 14.02 14.50 1,269,501 +0.41(+2.89%)
Mar 24, 2009 14.45 14.45 14.05 14.09 1,326,159 -0.54(-3.72%)
Mar 23, 2009 13.81 14.66 13.80 14.64 1,283,193 +1.15(+8.52%)
Mar 20, 2009 13.72 13.82 13.38 13.49 717,590 -0.10(-0.76%)
Mar 19, 2009 14.06 14.27 13.57 13.59 1,000,380 -0.44(-3.15%)
Mar 18, 2009 13.28 14.05 12.99 14.03 1,088,182 +0.73(+5.50%)
Mar 17, 2009 12.45 13.31 12.23 13.30 1,014,497 +1.18(+9.76%)
Mar 16, 2009 12.48 12.65 12.08 12.12 885,912 -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 1,403,074 +0.59(+5.18%)
Mar 11, 2009 11.80 11.87 11.24 11.48 1,221,806 -0.28(-2.42%)
Mar 10, 2009 11.38 11.80 11.19 11.76 957,666 +0.63(+5.64%)
Mar 09, 2009 11.48 11.64 11.02 11.14 639,293 -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 1,112,147 -1.05(-8.40%)
Mar 04, 2009 12.51 12.77 11.84 12.51 1,418,374 -0.26(-2.00%)
Mar 02, 2009 12.93 13.29 12.71 12.77 1,073,497 -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 1,035,971 -0.43(-3.10%)
Feb 25, 2009 13.82 14.08 13.54 13.77 1,624,221 -0.29(-2.10%)
Feb 24, 2009 13.59 14.06 13.52 14.06 1,198,961 +0.54(+4.03%)
Feb 23, 2009 14.45 14.45 13.46 13.52 1,164,981 -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 1,203,336 -0.67(-4.48%)
Feb 18, 2009 15.40 15.46 14.77 15.01 1,068,052 -0.32(-2.11%)
Feb 17, 2009 15.44 15.69 15.20 15.34 1,086,944 -0.58(-3.67%)
Feb 13, 2009 16.40 16.71 15.83 15.92 977,556 -0.52(-3.14%)
Feb 12, 2009 15.77 16.49 15.73 16.44 1,149,247 +0.32(+1.98%)
Feb 11, 2009 16.15 16.19 15.59 16.12 1,349,993 -0.03(-0.21%)
Feb 10, 2009 16.80 16.85 16.04 16.15 1,859,566 -0.76(-4.50%)
Feb 09, 2009 18.66 18.66 16.29 16.91 3,290,015 -3.31(-16.38%)
Feb 06, 2009 19.69 20.25 19.53 20.23 831,512 +0.63(+3.21%)
Feb 05, 2009 19.28 19.95 19.27 19.60 824,442 +0.25(+1.29%)
Feb 04, 2009 20.00 20.00 19.20 19.35 673,302 -0.64(-3.22%)
Feb 03, 2009 19.55 20.11 19.34 19.99 745,781 +0.53(+2.70%)
Feb 02, 2009 18.79 19.59 18.72 19.47 780,677 +0.45(+2.35%)
Jan 30, 2009 19.67 19.87 18.89 19.02 0 -0.65(-3.30%)
Jan 29, 2009 20.62 20.62 19.61 19.67 599,287 -1.13(-5.45%)
Jan 28, 2009 20.47 20.83 20.10 20.80 609,650 +0.75(+3.72%)
Jan 27, 2009 19.64 20.10 19.46 20.06 433,062 +0.48(+2.46%)
Jan 26, 2009 19.80 20.05 19.38 19.57 332,247 -0.14(-0.70%)
Jan 23, 2009 19.69 19.88 19.27 19.71 572,273 -0.19(-0.96%)
Jan 22, 2009 20.62 21.02 19.74 19.90 1,032,618 -1.24(-5.85%)
Jan 21, 2009 20.79 21.32 20.15 21.14 1,159,231 +0.58(+2.82%)
Jan 20, 2009 21.14 22.05 20.56 20.56 929,253 -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 21.07 727,179 +0.32(+1.56%)
Jan 14, 2009 21.19 21.28 20.66 20.75 909,698 -0.74(-3.43%)
Jan 13, 2009 21.28 21.68 21.11 21.48 991,426 +0.05(+0.23%)
Jan 12, 2009 21.23 21.58 21.18 21.44 691,934 +0.11(+0.51%)
Jan 09, 2009 21.75 22.05 21.16 21.33 862,326 -0.36(-1.67%)
Jan 08, 2009 21.71 21.77 21.33 21.69 805,646 -0.00(-0.02%)
Jan 07, 2009 21.98 22.20 21.63 21.70 563,759 -0.51(-2.30%)
Jan 06, 2009 22.16 22.32 21.88 22.21 398,496 +0.20(+0.91%)
Jan 05, 2009 22.29 22.42 21.69 22.01 374,629 -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 22.58 460,789 +0.11(+0.48%)
Dec 30, 2008 21.60 22.49 21.57 22.47 287,425 +0.90(+4.16%)
Dec 29, 2008 21.45 21.77 21.14 21.57 419,693 +0.21(+0.97%)
Dec 26, 2008 21.38 21.54 21.03 21.37 217,154 -0.01(-0.05%)
Dec 24, 2008 21.42 21.44 21.09 21.38 88,301 +0.04(+0.21%)
Dec 23, 2008 21.64 21.88 21.18 21.33 395,618 -0.19(-0.89%)
Dec 22, 2008 22.27 22.27 21.09 21.52 416,931 -0.82(-3.65%)
Dec 19, 2008 21.58 22.34 21.41 22.34 1,247,728 +0.87(+4.05%)
Dec 18, 2008 21.37 22.09 20.96 21.47 591,673 +0.09(+0.41%)
Dec 17, 2008 21.73 22.02 21.31 21.38 390,758 -0.39(-1.80%)
Dec 16, 2008 20.87 21.77 20.64 21.77 739,051 +1.10(+5.32%)
Dec 15, 2008 21.48 21.48 20.25 20.67 564,753 -0.80(-3.73%)
Dec 12, 2008 20.46 21.53 20.10 21.48 594,946 +0.69(+3.33%)
Dec 11, 2008 21.60 22.07 20.67 20.78 477,971 -1.01(-4.62%)
Dec 10, 2008 21.60 21.96 21.25 21.79 450,023 +0.38(+1.77%)
Dec 09, 2008 21.65 22.20 21.31 21.41 580,913 -0.42(-1.91%)
Dec 08, 2008 22.06 22.55 21.39 21.83 476,423 -0.05(-0.22%)
Dec 05, 2008 20.40 21.95 20.13 21.88 503,205 +1.23(+5.97%)
Dec 04, 2008 21.71 21.71 20.27 20.65 495,048 -0.92(-4.26%)
Dec 03, 2008 20.52 21.63 20.26 21.56 458,439 +0.94(+4.57%)
Dec 02, 2008 20.25 20.84 19.78 20.62 531,240 +0.63(+3.17%)
Dec 01, 2008 21.85 22.45 19.99 19.99 641,151 -2.35(-10.51%)
Nov 28, 2008 21.68 22.54 21.68 22.33 304,752 +0.41(+1.88%)
Nov 26, 2008 20.44 21.92 20.44 21.92 572,523 +1.09(+5.21%)
Nov 25, 2008 20.85 21.03 20.24 20.84 1,166,360 +0.10(+0.47%)
Nov 24, 2008 20.13 20.74 19.33 20.74 662,464 +1.28(+6.56%)
Nov 21, 2008 18.40 19.70 17.73 19.46 898,031 +1.33(+7.34%)
Nov 20, 2008 20.13 20.15 18.07 18.13 750,270 -2.00(-9.95%)
Nov 19, 2008 21.50 21.72 20.13 20.13 574,002 -1.26(-5.90%)
Nov 18, 2008 21.89 22.42 20.85 21.40 892,304 -0.49(-2.24%)
Nov 17, 2008 21.92 22.49 21.45 21.89 976,727 -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 1,275,805 +1.58(+7.47%)
Nov 12, 2008 20.82 21.37 20.16 21.11 1,284,545 +0.09(+0.42%)
Nov 11, 2008 20.17 21.12 19.57 21.02 1,503,356 +0.48(+2.34%)
Nov 10, 2008 21.69 21.81 20.39 20.54 582,660 -0.99(-4.61%)
Nov 07, 2008 21.05 21.70 20.99 21.53 0 +0.49(+2.33%)
Nov 06, 2008 21.18 21.59 20.87 21.04 810,897 -0.18(-0.86%)
Nov 05, 2008 21.78 22.22 21.20 21.22 1,035,113 -0.65(-2.98%)
Nov 04, 2008 24.90 24.90 21.60 21.88 749,537 -2.16(-8.99%)
Nov 03, 2008 24.54 25.22 23.72 24.04 618,133 -1.18(-4.69%)
Oct 31, 2008 24.29 25.29 24.03 25.22 578,591 +0.90(+3.71%)
Oct 30, 2008 23.95 24.34 23.20 24.32 362,351 +0.79(+3.36%)
Oct 29, 2008 23.57 24.53 23.29 23.53 857,053 -0.14(-0.58%)
Oct 28, 2008 23.03 23.68 22.29 23.66 531,771 +0.93(+4.08%)
Oct 27, 2008 23.11 23.40 22.58 22.74 574,874 -0.78(-3.30%)
Oct 24, 2008 23.24 24.18 22.59 23.51 576,786 -0.74(-3.04%)
Oct 23, 2008 24.30 25.04 23.47 24.25 718,897 +0.04(+0.18%)
Oct 22, 2008 24.73 25.32 23.61 24.20 535,714 -1.04(-4.10%)
Oct 21, 2008 25.81 26.10 24.63 25.24 540,544 -0.79(-3.04%)
Oct 20, 2008 24.74 26.09 24.26 26.03 698,811 +1.48(+6.04%)
Oct 17, 2008 23.67 25.10 23.33 24.55 621,962 +0.63(+2.63%)
Oct 16, 2008 22.44 24.04 20.55 23.92 781,105 +1.61(+7.19%)
Oct 15, 2008 25.09 25.40 22.31 22.31 661,588 -3.04(-12.00%)
Oct 14, 2008 26.80 26.80 24.13 25.36 615,518 -1.45(-5.40%)
Oct 13, 2008 22.80 26.81 22.80 26.81 655,496 +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 20.86 863,805 -4.43(-17.51%)
Oct 08, 2008 25.92 26.51 24.06 25.28 421,153 -0.93(-3.56%)
Oct 07, 2008 25.33 26.95 24.81 26.22 337,932 +1.03(+4.07%)
Oct 06, 2008 26.09 26.64 25.17 25.19 429,039 -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 27.73 26.22 26.31 271,335 -0.45(-1.67%)
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.