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

CNA Financial Corp (NY: CNA )

45.28 +0.69 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 12.01 12.01 11.78 11.91 497,148 -0.09(-0.76%)
Apr 29, 2004 11.74 12.12 11.55 12.01 1,109,553 +0.52(+4.50%)
Apr 28, 2004 11.45 11.53 11.31 11.49 544,539 +0.05(+0.42%)
Apr 27, 2004 11.54 11.59 11.42 11.44 484,495 -0.04(-0.34%)
Apr 26, 2004 11.62 11.66 11.48 11.48 400,295 -0.24(-2.04%)
Apr 23, 2004 11.69 11.76 11.65 11.72 287,108 -0.05(-0.44%)
Apr 22, 2004 11.52 11.88 11.45 11.77 322,996 +0.28(+2.42%)
Apr 21, 2004 11.68 11.68 11.46 11.49 487,715 -0.19(-1.60%)
Apr 20, 2004 11.83 11.93 11.65 11.68 206,819 -0.17(-1.39%)
Apr 19, 2004 11.88 11.88 11.80 11.85 283,887 -0.03(-0.22%)
Apr 16, 2004 11.82 11.94 11.82 11.87 182,663 +0.09(+0.78%)
Apr 15, 2004 11.74 11.91 11.74 11.78 275,375 -0.03(-0.26%)
Apr 14, 2004 11.99 11.99 11.81 11.81 354,744 -0.18(-1.49%)
Apr 13, 2004 12.17 12.17 11.98 11.99 154,136 -0.14(-1.15%)
Apr 12, 2004 12.14 12.21 12.08 12.13 376,139 -0.10(-0.82%)
Apr 08, 2004 12.21 12.27 12.17 12.23 293,779 +0.06(+0.46%)
Apr 07, 2004 12.25 12.25 12.05 12.17 188,644 +0.00(+0.00%)
Apr 06, 2004 12.39 12.39 12.13 12.17 339,330 -0.22(-1.75%)
Apr 05, 2004 12.17 12.43 12.17 12.39 446,996 +0.21(+1.75%)
Apr 02, 2004 12.17 12.28 12.14 12.18 730,193 +0.00(+0.04%)
Apr 01, 2004 12.00 12.22 11.99 12.17 304,822 +0.19(+1.60%)
Mar 31, 2004 12.00 12.08 11.88 11.98 462,409 +0.03(+0.22%)
Mar 30, 2004 11.82 12.01 11.78 11.95 461,029 +0.14(+1.18%)
Mar 29, 2004 11.80 11.99 11.80 11.81 388,332 +0.07(+0.59%)
Mar 26, 2004 11.85 11.85 11.72 11.74 393,393 -0.10(-0.84%)
Mar 25, 2004 11.87 11.89 11.80 11.85 381,200 -0.02(-0.18%)
Mar 24, 2004 11.91 11.98 11.82 11.87 394,773 -0.02(-0.15%)
Mar 23, 2004 11.98 11.99 11.83 11.88 352,213 -0.06(-0.47%)
Mar 22, 2004 11.82 12.02 11.65 11.94 718,460 +0.12(+0.99%)
Mar 19, 2004 11.98 12.01 11.80 11.82 118,938 -0.13(-1.09%)
Mar 18, 2004 11.96 11.98 11.81 11.95 165,639 +0.03(+0.29%)
Mar 17, 2004 11.90 11.98 11.76 11.92 198,767 +0.13(+1.07%)
Mar 16, 2004 11.76 11.88 11.74 11.79 245,698 +0.03(+0.30%)
Mar 15, 2004 12.01 12.04 11.74 11.76 188,414 -0.18(-1.49%)
Mar 12, 2004 11.86 12.08 11.85 11.94 223,613 +0.08(+0.70%)
Mar 11, 2004 12.11 12.11 11.83 11.85 683,722 -0.23(-1.87%)
Mar 10, 2004 12.19 12.24 12.07 12.08 449,756 -0.11(-0.89%)
Mar 09, 2004 12.34 12.37 12.16 12.19 535,107 -0.15(-1.20%)
Mar 08, 2004 12.20 12.36 12.13 12.34 360,035 +0.13(+1.10%)
Mar 05, 2004 12.23 12.24 12.13 12.20 149,995 -0.03(-0.25%)
Mar 04, 2004 12.21 12.28 12.14 12.23 183,583 +0.03(+0.21%)
Mar 03, 2004 12.22 12.26 12.16 12.21 393,163 +0.07(+0.57%)
Mar 02, 2004 12.06 12.22 12.06 12.14 309,423 -0.10(-0.82%)
Mar 01, 2004 12.02 12.32 12.02 12.24 783,336 +0.28(+2.36%)
Feb 27, 2004 11.85 12.06 11.85 11.95 320,926 +0.11(+0.92%)
Feb 26, 2004 11.80 11.96 11.74 11.85 760,100 +0.04(+0.37%)
Feb 25, 2004 12.01 12.01 11.74 11.80 1,371,356 -0.21(-1.74%)
Feb 24, 2004 12.07 12.11 11.96 12.01 504,970 -0.04(-0.32%)
Feb 23, 2004 12.26 12.28 12.00 12.05 315,865 -0.06(-0.50%)
Feb 20, 2004 12.11 12.14 12.01 12.11 408,577 -0.04(-0.36%)
Feb 19, 2004 12.09 12.19 11.98 12.15 470,461 +0.07(+0.54%)
Feb 18, 2004 12.13 12.16 12.03 12.09 456,428 -0.11(-0.93%)
Feb 17, 2004 12.26 12.26 12.11 12.20 476,673 -0.08(-0.64%)
Feb 13, 2004 12.43 12.43 12.04 12.28 644,383 -0.17(-1.40%)
Feb 12, 2004 11.52 12.58 11.52 12.45 1,725,870 +0.93(+8.11%)
Feb 11, 2004 11.47 11.61 11.31 11.52 730,653 +0.05(+0.42%)
Feb 10, 2004 11.56 11.62 11.47 11.47 389,942 -0.11(-0.98%)
Feb 09, 2004 11.43 11.70 11.37 11.58 819,914 +0.37(+3.29%)
Feb 06, 2004 11.35 11.47 11.20 11.21 617,696 -0.10(-0.88%)
Feb 05, 2004 11.22 11.38 11.11 11.31 375,219 +0.14(+1.24%)
Feb 04, 2004 11.34 11.38 11.15 11.18 259,271 -0.19(-1.68%)
Feb 03, 2004 11.38 11.43 11.24 11.37 270,544 +0.10(+0.85%)
Feb 02, 2004 11.24 11.32 11.19 11.27 296,540 +0.07(+0.62%)
Jan 30, 2004 11.13 11.30 11.13 11.20 300,911 +0.04(+0.39%)
Jan 29, 2004 11.22 11.24 11.02 11.16 266,403 -0.05(-0.47%)
Jan 28, 2004 11.41 11.50 11.17 11.21 322,996 -0.05(-0.42%)
Jan 27, 2004 11.28 11.36 11.05 11.26 289,868 -0.06(-0.54%)
Jan 26, 2004 11.17 11.35 11.11 11.32 256,971 +0.13(+1.13%)
Jan 23, 2004 11.26 11.29 11.13 11.19 235,115 -0.08(-0.69%)
Jan 22, 2004 11.35 11.39 11.25 11.27 227,754 -0.11(-0.99%)
Jan 21, 2004 10.98 11.43 10.98 11.38 475,983 +0.38(+3.48%)
Jan 20, 2004 11.17 11.17 10.94 11.00 475,753 -0.04(-0.36%)
Jan 16, 2004 11.04 11.10 10.87 11.04 600,212 +0.15(+1.36%)
Jan 15, 2004 11.10 11.10 10.72 10.89 691,084 -0.21(-1.88%)
Jan 14, 2004 11.02 11.20 10.95 11.10 454,588 +0.08(+0.75%)
Jan 13, 2004 11.00 11.05 10.92 11.02 320,006 +0.02(+0.20%)
Jan 12, 2004 10.94 11.05 10.94 11.00 322,306 +0.04(+0.40%)
Jan 09, 2004 10.99 11.08 10.93 10.95 555,582 -0.07(-0.67%)
Jan 08, 2004 11.00 11.04 10.95 11.03 634,490 +0.06(+0.55%)
Jan 07, 2004 10.84 10.97 10.80 10.97 507,270 +0.12(+1.12%)
Jan 06, 2004 10.85 10.91 10.83 10.85 836,478 +0.03(+0.32%)
Jan 05, 2004 10.69 10.81 10.65 10.81 737,785 +0.15(+1.43%)
Jan 02, 2004 10.61 10.68 10.57 10.66 695,455 +0.18(+1.74%)
Dec 31, 2003 10.46 10.57 10.46 10.48 619,307 -0.03(-0.25%)
Dec 30, 2003 10.41 10.53 10.39 10.50 765,852 +0.07(+0.67%)
Dec 29, 2003 10.26 10.46 10.24 10.43 527,285 +0.17(+1.65%)
Dec 26, 2003 10.25 10.32 10.13 10.26 253,290 +0.02(+0.17%)
Dec 24, 2003 10.18 10.31 10.17 10.25 193,015 +0.07(+0.73%)
Dec 23, 2003 10.13 10.21 10.12 10.17 588,940 +0.11(+1.12%)
Dec 22, 2003 10.02 10.02 9.993 10.06 537,407 +0.01(+0.09%)
Dec 19, 2003 10.04 10.06 9.941 10.05 602,743 +0.03(+0.35%)
Dec 18, 2003 9.932 10.05 9.932 10.02 735,024 +0.08(+0.83%)
Dec 17, 2003 9.993 9.993 9.876 9.932 465,630 -0.02(-0.17%)
Dec 16, 2003 9.889 10.05 9.889 9.950 616,316 -0.03(-0.26%)
Dec 15, 2003 10.05 10.08 9.867 9.976 873,517 -0.07(-0.69%)
Dec 12, 2003 10.04 10.08 9.924 10.05 528,665 +0.05(+0.52%)
Dec 11, 2003 9.972 10.09 9.932 9.993 610,335 -0.02(-0.17%)
Dec 10, 2003 10.02 10.04 9.932 10.01 679,581 +0.01(+0.13%)
Dec 09, 2003 10.01 10.05 9.967 9.998 516,472 -0.07(-0.65%)
Dec 08, 2003 10.02 10.10 9.998 10.06 618,847 +0.02(+0.22%)
Dec 05, 2003 10.22 10.22 10.01 10.04 390,632 -0.18(-1.74%)
Dec 04, 2003 10.15 10.22 10.11 10.22 581,808 +0.00(+0.04%)
Dec 03, 2003 10.21 10.27 10.17 10.21 1,278,414 +0.01(+0.13%)
Dec 02, 2003 10.21 10.21 10.10 10.20 694,305 -0.01(-0.13%)
Dec 01, 2003 10.16 10.34 10.16 10.21 817,844 +0.05(+0.47%)
Nov 28, 2003 10.21 10.21 10.12 10.17 162,418 -0.05(-0.47%)
Nov 26, 2003 10.20 10.24 10.18 10.21 660,026 +0.04(+0.39%)
Nov 25, 2003 10.15 10.18 10.05 10.18 600,212 +0.02(+0.17%)
Nov 24, 2003 10.11 10.24 10.09 10.16 793,688 +0.13(+1.26%)
Nov 21, 2003 9.889 10.05 9.906 10.03 715,470 +0.14(+1.45%)
Nov 20, 2003 10.12 10.12 9.889 9.889 909,406 -0.23(-2.28%)
Nov 19, 2003 9.989 10.24 9.989 10.12 665,778 +0.07(+0.74%)
Nov 18, 2003 10.19 10.21 9.976 10.05 1,363,764 -0.21(-2.08%)
Nov 17, 2003 10.21 10.27 10.08 10.26 1,324,194 -0.17(-1.58%)
Nov 14, 2003 10.45 10.65 10.19 10.42 3,007,045 +0.50(+4.99%)
Nov 13, 2003 9.898 9.954 9.602 9.928 1,667,666 +0.03(+0.35%)
Nov 12, 2003 10.32 10.61 9.780 9.893 6,908,772 +0.74(+8.07%)
Nov 11, 2003 8.998 9.267 8.815 9.154 3,557,795 +0.16(+1.74%)
Nov 10, 2003 8.411 8.998 8.324 8.998 3,835,241 +0.74(+8.95%)
Nov 07, 2003 8.941 8.941 8.076 8.259 5,259,280 -0.68(-7.63%)
Nov 06, 2003 8.998 8.998 8.759 8.941 1,478,101 -0.09(-1.01%)
Nov 05, 2003 9.172 9.172 8.989 9.033 1,108,173 -0.18(-1.93%)
Nov 04, 2003 9.359 9.359 9.207 9.211 1,255,638 -0.25(-2.62%)
Nov 03, 2003 9.380 9.502 9.398 9.459 651,054 +0.08(+0.83%)
Oct 31, 2003 9.289 9.454 9.380 9.380 390,862 +0.09(+0.98%)
Oct 30, 2003 9.367 9.389 9.289 9.289 523,374 -0.03(-0.37%)
Oct 29, 2003 9.254 9.354 9.215 9.324 1,150,043 +0.11(+1.23%)
Oct 28, 2003 9.285 9.333 9.193 9.211 432,272 -0.06(-0.61%)
Oct 27, 2003 9.207 9.376 9.207 9.267 256,971 +0.03(+0.33%)
Oct 24, 2003 9.311 9.367 9.237 9.237 484,955 -0.07(-0.79%)
Oct 23, 2003 9.302 9.411 9.280 9.311 556,962 -0.06(-0.60%)
Oct 22, 2003 9.354 9.541 9.306 9.367 810,252 +0.01(+0.14%)
Oct 21, 2003 9.411 9.411 9.411 9.354 565,474 +0.01(+0.09%)
Oct 20, 2003 9.450 9.498 9.285 9.346 694,995 -0.10(-1.10%)
Oct 17, 2003 9.880 9.906 9.415 9.450 1,685,150 -0.43(-4.36%)
Oct 16, 2003 9.476 9.963 9.476 9.880 1,349,040 +0.51(+5.48%)
Oct 15, 2003 9.372 9.398 9.315 9.367 607,574 +0.03(+0.28%)
Oct 14, 2003 9.341 9.389 9.302 9.341 596,761 +0.00(+0.00%)
Oct 13, 2003 9.267 9.411 9.302 9.341 785,636 +0.07(+0.80%)
Oct 10, 2003 9.476 9.476 9.259 9.267 502,669 -0.19(-1.98%)
Oct 09, 2003 9.550 9.650 9.441 9.454 466,780 -0.04(-0.41%)
Oct 08, 2003 9.563 9.637 9.493 9.493 226,833 -0.11(-1.18%)
Oct 07, 2003 9.585 9.628 9.467 9.606 346,692 -0.02(-0.23%)
Oct 06, 2003 9.419 9.672 9.446 9.628 444,235 +0.21(+2.22%)
Oct 03, 2003 9.411 9.433 9.346 9.419 448,606 +0.08(+0.84%)
Oct 02, 2003 9.489 9.519 9.320 9.341 420,079 -0.11(-1.20%)
Oct 01, 2003 9.185 9.493 9.176 9.454 771,373 +0.32(+3.47%)
Sep 30, 2003 9.185 9.259 9.072 9.137 838,319 -0.07(-0.76%)
Sep 29, 2003 9.193 9.237 9.163 9.207 261,342 +0.06(+0.62%)
Sep 26, 2003 9.259 9.246 9.089 9.150 307,583 -0.11(-1.17%)
Sep 25, 2003 9.337 9.337 9.193 9.259 371,308 -0.12(-1.25%)
Sep 24, 2003 9.541 9.511 9.285 9.376 561,103 -0.17(-1.73%)
Sep 23, 2003 9.585 9.598 9.489 9.541 279,056 -0.01(-0.14%)
Sep 22, 2003 9.563 9.572 9.472 9.554 318,855 -0.05(-0.54%)
Sep 19, 2003 9.537 9.632 9.433 9.606 376,369 -0.01(-0.09%)
Sep 18, 2003 9.593 9.663 9.528 9.615 372,918 +0.01(+0.09%)
Sep 17, 2003 9.624 9.659 9.524 9.606 511,871 +0.06(+0.64%)
Sep 16, 2003 9.454 9.637 9.446 9.546 682,112 +0.09(+0.97%)
Sep 15, 2003 9.615 9.615 9.311 9.454 506,580 -0.07(-0.78%)
Sep 12, 2003 9.550 9.550 9.428 9.528 348,302 -0.01(-0.09%)
Sep 11, 2003 9.650 9.654 9.485 9.537 274,685 -0.10(-1.08%)
Sep 10, 2003 9.650 9.728 9.485 9.641 567,544 +0.02(+0.23%)
Sep 09, 2003 9.672 9.676 9.563 9.619 346,232 -0.05(-0.54%)
Sep 08, 2003 9.606 9.789 9.606 9.672 353,824 +0.02(+0.23%)
Sep 05, 2003 9.672 9.685 9.511 9.650 440,554 -0.04(-0.45%)
Sep 04, 2003 9.585 9.832 9.585 9.693 396,614 +0.07(+0.72%)
Sep 03, 2003 9.650 9.728 9.485 9.624 579,047 +0.04(+0.41%)
Sep 02, 2003 9.476 9.672 9.346 9.585 407,886 +0.13(+1.38%)
Aug 29, 2003 9.528 9.528 9.372 9.454 288,718 -0.04(-0.46%)
Aug 28, 2003 9.476 9.498 9.389 9.498 431,122 +0.02(+0.23%)
Aug 27, 2003 9.402 9.476 9.346 9.476 456,888 +0.07(+0.69%)
Aug 26, 2003 9.376 9.454 9.302 9.411 540,398 +0.04(+0.46%)
Aug 25, 2003 9.354 9.450 9.280 9.367 521,303 +0.04(+0.47%)
Aug 22, 2003 9.546 9.546 9.280 9.324 874,667 -0.18(-1.88%)
Aug 21, 2003 9.559 9.646 9.433 9.502 742,846 -0.06(-0.59%)
Aug 20, 2003 9.654 9.711 9.554 9.559 625,058 -0.09(-0.95%)
Aug 19, 2003 9.737 9.772 9.637 9.650 579,507 -0.13(-1.33%)
Aug 18, 2003 9.693 9.841 9.693 9.780 426,521 +0.09(+0.90%)
Aug 15, 2003 9.772 9.828 9.685 9.693 263,642 -0.09(-0.89%)
Aug 14, 2003 9.654 9.854 9.519 9.780 1,203,876 -0.05(-0.49%)
Aug 13, 2003 9.911 9.911 9.815 9.828 431,812 -0.06(-0.62%)
Aug 12, 2003 9.911 9.998 9.845 9.889 521,764 -0.02(-0.22%)
Aug 11, 2003 10.05 10.09 9.906 9.911 393,393 -0.13(-1.34%)
Aug 08, 2003 9.802 10.10 9.763 10.05 1,004,188 +0.20(+2.03%)
Aug 07, 2003 10.54 10.54 9.759 9.845 2,336,665 -0.88(-8.19%)
Aug 06, 2003 10.58 10.80 10.58 10.72 469,311 +0.07(+0.69%)
Aug 05, 2003 10.68 10.76 10.57 10.65 326,447 -0.03(-0.24%)
Aug 04, 2003 10.75 10.80 10.56 10.68 347,152 -0.12(-1.09%)
Aug 01, 2003 10.95 10.98 10.72 10.79 549,830 -0.10(-0.88%)
Jul 31, 2003 11.02 11.09 10.89 10.89 353,594 +0.02(+0.20%)
Jul 30, 2003 10.89 10.95 10.77 10.87 355,434 +0.02(+0.20%)
Jul 29, 2003 10.91 11.03 10.78 10.85 314,944 -0.07(-0.60%)
Jul 28, 2003 10.93 11.01 10.85 10.91 304,822 +0.02(+0.20%)
Jul 25, 2003 10.63 10.90 10.58 10.89 337,030 +0.28(+2.66%)
Jul 24, 2003 10.68 10.83 10.60 10.61 339,790 -0.04(-0.41%)
Jul 23, 2003 10.81 10.82 10.61 10.65 306,202 -0.15(-1.41%)
Jul 22, 2003 10.76 10.82 10.67 10.80 236,036 +0.04(+0.36%)
Jul 21, 2003 10.78 10.78 10.59 10.76 412,488 +0.04(+0.41%)
Jul 18, 2003 10.67 10.75 10.54 10.72 274,455 +0.07(+0.65%)
Jul 17, 2003 10.65 10.80 10.55 10.65 441,474 -0.21(-1.92%)
Jul 16, 2003 10.95 10.95 10.78 10.86 259,731 -0.05(-0.48%)
Jul 15, 2003 10.96 11.04 10.84 10.91 447,456 +0.01(+0.08%)
Jul 14, 2003 10.85 11.00 10.81 10.90 409,727 +0.10(+0.89%)
Jul 11, 2003 10.81 10.86 10.71 10.81 453,897 +0.10(+0.93%)
Jul 10, 2003 11.09 11.09 10.54 10.71 688,783 -0.41(-3.71%)
Jul 09, 2003 11.12 11.15 10.91 11.12 475,983 +0.01(+0.12%)
Jul 08, 2003 11.03 11.14 10.91 11.11 518,313 +0.07(+0.59%)
Jul 07, 2003 10.93 11.10 10.93 11.04 303,212 +0.17(+1.56%)
Jul 03, 2003 10.98 11.02 10.87 10.87 155,056 -0.15(-1.34%)
Jul 02, 2003 10.93 11.08 10.88 11.02 392,013 +0.13(+1.24%)
Jul 01, 2003 10.70 10.93 10.70 10.88 284,577 +0.19(+1.79%)
Jun 30, 2003 10.96 10.99 10.69 10.69 477,363 -0.26(-2.38%)
Jun 27, 2003 11.09 11.13 10.89 10.95 374,529 -0.09(-0.79%)
Jun 26, 2003 10.87 11.27 10.77 11.04 602,513 +0.17(+1.60%)
Jun 25, 2003 11.08 11.17 10.85 10.87 469,081 -0.22(-2.00%)
Jun 24, 2003 10.72 11.52 10.71 11.09 1,429,789 +0.37(+3.45%)
Jun 23, 2003 10.93 10.93 10.65 10.72 408,117 -0.21(-1.95%)
Jun 20, 2003 11.02 11.04 10.92 10.93 399,374 +0.02(+0.16%)
Jun 19, 2003 11.12 11.15 10.87 10.91 366,707 -0.10(-0.95%)
Jun 18, 2003 11.15 11.18 11.01 11.02 273,995 -0.12(-1.05%)
Jun 17, 2003 11.17 11.25 11.11 11.14 331,968 -0.03(-0.31%)
Jun 16, 2003 10.95 11.25 10.93 11.17 523,834 +0.19(+1.74%)
Jun 13, 2003 11.08 11.09 10.91 10.98 393,853 -0.07(-0.63%)
Jun 12, 2003 10.91 11.12 10.91 11.05 327,827 +0.14(+1.27%)
Jun 11, 2003 10.85 10.93 10.72 10.91 405,126 +0.15(+1.41%)
Jun 10, 2003 10.71 10.81 10.66 10.76 495,767 +0.10(+0.98%)
Jun 09, 2003 10.74 10.76 10.56 10.65 705,577 -0.15(-1.41%)
Jun 06, 2003 10.87 10.95 10.72 10.81 981,413 -0.07(-0.60%)
Jun 05, 2003 10.78 10.89 10.69 10.87 673,830 +0.09(+0.85%)
Jun 04, 2003 10.71 10.78 10.61 10.78 446,306 +0.09(+0.81%)
Jun 03, 2003 10.98 10.98 10.48 10.69 1,102,652 -0.29(-2.61%)
Jun 02, 2003 10.76 11.04 10.74 10.98 1,393,671 +0.43(+4.04%)
May 30, 2003 10.32 10.60 10.32 10.55 418,929 +0.27(+2.62%)
May 29, 2003 10.30 10.48 10.28 10.28 331,508 +0.09(+0.90%)
May 28, 2003 10.13 10.29 10.11 10.19 368,317 +0.00(+0.04%)
May 27, 2003 9.998 10.26 9.998 10.19 337,490 +0.10(+0.95%)
May 23, 2003 9.998 10.10 9.954 10.09 223,383 +0.12(+1.18%)
May 22, 2003 10.26 10.31 9.937 9.976 703,967 -0.37(-3.53%)
May 21, 2003 10.07 10.44 10.07 10.34 1,135,089 +0.44(+4.48%)
May 20, 2003 9.954 9.967 9.789 9.898 376,369 +0.00(+0.04%)
May 19, 2003 10.09 10.11 9.850 9.893 445,615 -0.20(-1.94%)
May 16, 2003 10.05 10.15 9.967 10.09 358,885 +0.06(+0.61%)
May 15, 2003 10.06 10.07 9.911 10.03 327,137 -0.04(-0.39%)
May 14, 2003 10.09 10.11 9.945 10.07 460,799 -0.03(-0.26%)
May 13, 2003 10.21 10.21 10.01 10.09 334,269 -0.14(-1.36%)
May 12, 2003 10.15 10.26 9.902 10.23 666,238 +0.13(+1.25%)
May 09, 2003 10.12 10.23 9.998 10.11 554,431 -0.01(-0.09%)
May 08, 2003 10.69 10.69 10.03 10.12 917,918 -0.62(-5.79%)
May 07, 2003 10.80 10.81 10.65 10.74 484,725 -0.02(-0.20%)
May 06, 2003 10.76 10.82 10.65 10.76 216,251 +0.06(+0.57%)
May 05, 2003 10.85 10.85 10.63 10.70 164,719 -0.07(-0.61%)
May 02, 2003 10.65 10.81 10.61 10.76 434,113 +0.11(+1.02%)
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.