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

MetLife (NY: MET )

71.66 +0.40 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 27, 2009 6.068 6.258 5.170 5.398 0 -1.62(-23.05%)
Feb 26, 2009 6.755 7.165 6.439 7.015 62,705,436 +0.57(+8.80%)
Feb 25, 2009 6.741 6.741 5.989 6.448 39,429,144 -0.37(-5.36%)
Feb 24, 2009 5.951 6.846 5.705 6.814 50,314,820 +0.87(+14.55%)
Feb 23, 2009 6.504 6.574 5.928 5.948 37,767,748 -0.32(-5.09%)
Feb 20, 2009 6.223 6.410 5.682 6.267 60,046,936 -0.23(-3.56%)
Feb 19, 2009 7.208 7.311 6.451 6.498 41,678,416 -0.58(-8.18%)
Feb 18, 2009 7.293 7.378 6.852 7.077 31,439,786 +0.03(+0.46%)
Feb 17, 2009 7.495 7.513 7.039 7.045 36,275,852 -0.79(-10.11%)
Feb 13, 2009 8.097 8.323 7.828 7.837 22,889,220 -0.38(-4.59%)
Feb 12, 2009 7.977 8.290 7.708 8.214 27,926,962 +0.07(+0.83%)
Feb 11, 2009 8.349 8.366 7.846 8.147 24,698,674 +0.10(+1.20%)
Feb 10, 2009 8.735 8.963 7.983 8.051 46,201,496 -1.10(-11.99%)
Feb 09, 2009 9.238 9.466 8.896 9.147 30,919,582 +0.01(+0.13%)
Feb 06, 2009 8.776 9.255 8.776 9.136 38,112,088 +0.15(+1.63%)
Feb 05, 2009 8.527 9.340 8.428 8.989 34,099,780 +0.33(+3.85%)
Feb 04, 2009 8.673 8.983 8.375 8.656 37,070,692 +0.32(+3.79%)
Feb 03, 2009 8.644 8.747 8.290 8.340 30,065,634 -0.16(-1.86%)
Feb 02, 2009 8.261 8.697 8.112 8.498 23,943,492 +0.10(+1.15%)
Jan 30, 2009 8.831 9.068 8.255 8.402 0 -0.38(-4.33%)
Jan 29, 2009 9.185 9.320 8.735 8.782 34,042,544 -0.95(-9.74%)
Jan 28, 2009 8.659 9.966 8.659 9.729 47,890,936 +1.63(+20.20%)
Jan 27, 2009 7.899 8.115 7.682 8.094 25,153,204 +0.28(+3.59%)
Jan 26, 2009 7.945 8.475 7.542 7.814 30,870,186 +0.03(+0.34%)
Jan 23, 2009 7.194 8.010 6.828 7.787 27,707,488 +0.33(+4.43%)
Jan 22, 2009 7.700 8.013 7.176 7.457 45,443,372 -0.80(-9.73%)
Jan 21, 2009 7.170 8.410 7.150 8.261 43,426,584 +1.30(+18.60%)
Jan 20, 2009 7.904 8.083 6.945 6.966 57,828,824 -1.35(-16.24%)
Jan 16, 2009 8.457 8.738 8.045 8.317 0 +0.12(+1.43%)
Jan 15, 2009 8.065 8.676 7.694 8.200 37,247,048 +0.14(+1.78%)
Jan 14, 2009 8.299 8.480 7.796 8.056 38,699,012 -0.52(-6.04%)
Jan 13, 2009 8.568 8.951 8.402 8.574 24,741,902 +0.08(+0.89%)
Jan 12, 2009 9.250 9.314 8.334 8.498 29,397,324 -0.82(-8.82%)
Jan 09, 2009 9.671 9.723 9.241 9.320 19,230,702 -0.37(-3.83%)
Jan 08, 2009 9.630 9.750 9.384 9.691 21,864,738 +0.20(+2.16%)
Jan 07, 2009 10.18 10.18 9.329 9.486 26,740,890 -0.93(-8.90%)
Jan 06, 2009 10.53 10.93 10.31 10.41 32,107,234 +0.04(+0.34%)
Jan 05, 2009 10.57 10.72 10.18 10.38 21,416,854 -0.14(-1.33%)
Jan 02, 2009 10.31 10.60 9.764 10.52 0 +0.32(+3.18%)
Jan 01, 2009 10.14 10.38 9.802 10.19 0 +0.00(+0.00%)
Dec 31, 2008 10.14 10.38 9.802 10.19 18,101,280 +0.07(+0.69%)
Dec 30, 2008 9.685 10.26 9.650 10.12 16,567,569 +0.46(+4.81%)
Dec 29, 2008 9.715 9.940 9.252 9.659 12,814,486 -0.06(-0.60%)
Dec 26, 2008 9.565 10.07 9.554 9.717 7,588,517 +0.21(+2.21%)
Dec 24, 2008 9.214 9.527 9.124 9.507 7,898,109 +0.31(+3.37%)
Dec 23, 2008 9.688 10.11 9.095 9.197 28,596,080 -0.42(-4.35%)
Dec 22, 2008 10.87 10.87 9.331 9.615 36,574,516 -1.32(-12.11%)
Dec 19, 2008 10.65 11.09 10.18 10.94 60,544,776 +0.39(+3.72%)
Dec 18, 2008 9.979 11.29 9.706 10.55 52,183,260 +0.64(+6.43%)
Dec 17, 2008 9.589 10.37 9.577 9.910 34,235,724 -0.16(-1.57%)
Dec 16, 2008 8.916 10.12 8.788 10.07 42,102,324 +1.47(+17.15%)
Dec 15, 2008 9.048 9.171 8.516 8.595 28,891,080 -0.16(-1.84%)
Dec 12, 2008 8.451 8.861 8.334 8.755 30,601,858 -0.04(-0.50%)
Dec 11, 2008 8.954 9.369 8.706 8.799 32,448,510 -0.42(-4.60%)
Dec 10, 2008 9.568 9.694 8.989 9.223 33,271,218 -0.13(-1.44%)
Dec 09, 2008 8.662 10.17 8.662 9.358 53,555,028 +0.58(+6.56%)
Dec 08, 2008 9.264 9.650 8.679 8.782 66,155,848 -0.21(-2.37%)
Dec 05, 2008 7.504 9.062 7.457 8.995 56,481,952 +1.65(+22.45%)
Dec 04, 2008 7.454 7.866 7.205 7.346 30,438,062 -0.32(-4.16%)
Dec 03, 2008 6.974 7.719 6.470 7.665 58,461,808 +0.82(+11.91%)
Dec 02, 2008 7.436 7.574 6.314 6.849 50,542,280 -0.44(-6.06%)
Dec 01, 2008 8.097 8.156 7.200 7.290 41,853,676 -1.12(-13.32%)
Nov 28, 2008 7.714 8.466 7.545 8.410 17,052,424 +0.69(+8.90%)
Nov 26, 2008 6.796 7.834 6.667 7.723 37,819,492 +0.69(+9.77%)
Nov 25, 2008 7.039 7.787 6.489 7.036 53,939,240 +0.31(+4.61%)
Nov 24, 2008 5.708 6.732 5.527 6.726 62,537,672 +1.32(+24.46%)
Nov 21, 2008 5.015 5.442 4.597 5.404 63,648,564 +0.58(+12.14%)
Nov 20, 2008 5.375 5.518 4.597 4.819 86,676,008 -0.74(-13.26%)
Nov 19, 2008 5.901 6.156 5.460 5.556 73,153,784 -0.50(-8.30%)
Nov 18, 2008 6.632 6.662 5.100 6.059 151,420,048 -0.44(-6.79%)
Nov 17, 2008 7.881 7.983 6.501 6.501 46,218,844 -1.73(-21.00%)
Nov 14, 2008 8.334 9.124 8.010 8.229 36,436,728 -0.23(-2.76%)
Nov 13, 2008 8.337 8.606 7.311 8.463 43,797,672 +0.27(+3.36%)
Nov 12, 2008 8.630 8.896 8.042 8.188 28,453,874 -0.75(-8.35%)
Nov 11, 2008 9.580 9.580 8.463 8.934 29,393,408 -0.75(-7.73%)
Nov 10, 2008 10.31 10.82 9.419 9.682 23,841,000 -0.36(-3.58%)
Nov 07, 2008 9.551 10.28 9.425 10.04 24,144,480 +0.61(+6.51%)
Nov 06, 2008 10.21 10.79 9.244 9.428 27,181,522 -1.03(-9.82%)
Nov 05, 2008 10.89 11.74 10.33 10.45 36,540,132 -0.51(-4.67%)
Nov 04, 2008 10.98 11.50 10.49 10.97 45,435,568 +0.40(+3.76%)
Nov 03, 2008 9.834 10.78 9.551 10.57 49,804,272 +0.85(+8.79%)
Oct 31, 2008 9.174 10.24 8.650 9.715 65,454,560 +0.88(+10.00%)
Oct 30, 2008 8.937 9.864 8.188 8.831 71,735,600 +0.19(+2.20%)
Oct 29, 2008 8.773 9.530 8.425 8.641 47,360,152 -0.20(-2.25%)
Oct 28, 2008 8.059 8.866 7.352 8.840 51,622,844 +1.18(+15.47%)
Oct 27, 2008 8.375 8.571 7.650 7.656 43,427,560 -1.06(-12.15%)
Oct 24, 2008 7.311 9.194 7.311 8.714 56,864,420 +0.57(+7.04%)
Oct 23, 2008 8.902 8.998 7.749 8.141 57,950,228 -0.64(-7.32%)
Oct 22, 2008 9.214 9.405 8.507 8.785 30,455,886 -0.76(-7.97%)
Oct 21, 2008 9.378 9.931 9.299 9.545 24,547,828 -0.11(-1.18%)
Oct 20, 2008 8.826 9.767 8.416 9.659 36,509,228 +0.55(+6.07%)
Oct 17, 2008 9.507 9.905 9.042 9.106 53,024,072 -0.93(-9.24%)
Oct 16, 2008 10.14 10.33 8.399 10.03 53,815,400 +0.04(+0.41%)
Oct 15, 2008 10.83 11.01 9.609 9.992 48,853,704 -1.11(-9.96%)
Oct 14, 2008 11.97 12.68 10.66 11.10 64,852,708 -0.04(-0.37%)
Oct 13, 2008 9.504 11.25 9.074 11.14 66,939,264 +2.29(+25.92%)
Oct 10, 2008 7.843 9.077 7.706 8.846 108,165,720 +0.66(+8.04%)
Oct 09, 2008 8.454 8.618 7.746 8.188 234,743,968 +0.29(+3.70%)
Oct 08, 2008 8.583 9.902 7.533 7.896 82,405,544 -2.89(-26.77%)
Oct 07, 2008 13.00 13.25 10.78 10.78 35,935,440 -2.18(-16.81%)
Oct 06, 2008 12.38 13.38 11.77 12.96 38,054,584 +0.64(+5.20%)
Oct 03, 2008 12.82 13.74 12.26 12.32 0 +0.34(+2.86%)
Oct 02, 2008 13.83 13.83 10.78 11.98 82,266,200 -2.10(-14.93%)
Oct 01, 2008 15.86 15.86 13.47 14.08 38,606,480 -2.30(-14.02%)
Sep 30, 2008 13.90 16.38 13.51 16.38 32,325,512 +3.58(+28.00%)
Sep 29, 2008 15.00 15.71 12.79 12.79 34,875,256 -2.94(-18.70%)
Sep 26, 2008 15.73 16.42 14.65 15.74 0 -0.73(-4.46%)
Sep 25, 2008 16.08 16.58 15.87 16.47 18,286,548 +0.71(+4.49%)
Sep 24, 2008 16.63 16.63 15.64 15.76 25,766,920 -0.57(-3.51%)
Sep 23, 2008 16.65 17.31 16.08 16.34 36,161,792 -0.63(-3.71%)
Sep 22, 2008 17.60 17.81 15.84 16.96 47,119,592 -0.65(-3.70%)
Sep 19, 2008 18.66 19.15 17.40 17.62 0 -0.81(-4.38%)
Sep 18, 2008 15.44 18.42 15.34 18.42 90,235,824 +3.19(+20.97%)
Sep 17, 2008 16.42 16.42 15.13 15.23 55,335,952 -1.41(-8.45%)
Sep 16, 2008 15.48 16.64 14.92 16.64 72,930,440 +0.93(+5.92%)
Sep 15, 2008 15.51 16.52 15.51 15.71 53,491,912 -0.82(-4.94%)
Sep 12, 2008 16.74 16.95 16.31 16.52 47,723,720 -0.61(-3.58%)
Sep 11, 2008 16.67 17.34 16.12 17.14 168,243,904 +0.47(+2.81%)
Sep 10, 2008 16.71 16.79 16.14 16.67 102,365,448 +0.28(+1.69%)
Sep 09, 2008 17.00 17.07 16.38 16.39 70,644,400 -0.60(-3.51%)
Sep 08, 2008 16.84 17.01 16.33 16.99 56,762,724 +0.88(+5.48%)
Sep 05, 2008 15.50 16.12 15.39 16.10 0 +0.45(+2.88%)
Sep 04, 2008 16.04 16.15 15.62 15.65 33,004,886 -0.49(-3.04%)
Sep 03, 2008 16.05 16.17 15.77 16.15 44,633,092 +0.01(+0.04%)
Sep 02, 2008 16.08 16.37 15.97 16.14 34,239,872 +0.29(+1.83%)
Aug 29, 2008 15.79 16.05 15.76 15.85 15,439,819 -0.06(-0.37%)
Aug 28, 2008 15.54 15.92 15.48 15.91 23,744,200 +0.51(+3.34%)
Aug 27, 2008 15.09 15.44 15.06 15.39 16,448,984 +0.25(+1.68%)
Aug 26, 2008 14.93 15.22 14.85 15.14 19,400,322 +0.14(+0.92%)
Aug 25, 2008 15.15 15.19 14.94 15.00 17,982,534 -0.42(-2.75%)
Aug 22, 2008 15.03 15.46 15.03 15.43 12,361,020 +0.47(+3.15%)
Aug 21, 2008 14.61 15.12 14.61 14.95 20,033,606 -0.01(-0.08%)
Aug 20, 2008 15.07 15.07 14.65 14.97 38,427,016 -0.06(-0.37%)
Aug 19, 2008 15.46 15.46 14.95 15.02 24,227,920 -0.54(-3.44%)
Aug 18, 2008 15.84 15.85 15.52 15.56 21,114,778 -0.25(-1.61%)
Aug 15, 2008 15.63 15.98 15.50 15.81 0 +0.26(+1.67%)
Aug 14, 2008 14.99 15.68 14.93 15.55 19,915,502 +0.45(+2.98%)
Aug 13, 2008 15.32 15.34 14.91 15.10 24,428,866 -0.34(-2.22%)
Aug 12, 2008 15.56 15.76 15.34 15.44 47,787,464 -0.37(-2.31%)
Aug 11, 2008 15.35 15.97 15.29 15.81 29,289,056 +0.23(+1.46%)
Aug 08, 2008 14.81 15.59 14.81 15.58 24,022,064 +0.62(+4.16%)
Aug 07, 2008 15.14 15.24 14.84 14.96 21,892,854 -0.37(-2.39%)
Aug 06, 2008 15.32 15.40 15.15 15.32 14,977,578 -0.11(-0.68%)
Aug 05, 2008 14.98 15.45 14.84 15.43 23,611,590 +0.64(+4.31%)
Aug 04, 2008 14.80 14.92 14.64 14.79 34,389,568 -0.06(-0.41%)
Aug 01, 2008 14.91 14.98 14.63 14.85 18,137,180 +0.01(+0.04%)
Jul 31, 2008 14.96 15.14 14.79 14.85 26,063,344 -0.30(-1.95%)
Jul 30, 2008 14.75 15.21 14.52 15.14 47,178,904 -0.30(-1.95%)
Jul 29, 2008 15.44 15.45 14.74 15.44 28,976,084 +0.74(+5.01%)
Jul 28, 2008 15.08 15.41 14.70 14.71 19,279,518 -0.50(-3.31%)
Jul 25, 2008 15.41 15.48 15.03 15.21 18,642,920 -0.18(-1.20%)
Jul 24, 2008 15.71 15.89 15.27 15.39 21,705,930 -0.36(-2.28%)
Jul 23, 2008 15.73 15.91 15.43 15.75 35,883,244 +0.01(+0.07%)
Jul 22, 2008 15.05 15.75 14.86 15.74 25,816,292 +0.64(+4.24%)
Jul 21, 2008 15.11 15.32 15.00 15.10 15,161,079 +0.02(+0.14%)
Jul 18, 2008 15.24 15.26 14.80 15.08 21,724,760 -0.12(-0.77%)
Jul 17, 2008 14.98 15.30 14.76 15.20 20,998,360 +0.30(+1.98%)
Jul 16, 2008 14.23 14.92 14.04 14.90 24,871,202 +0.72(+5.07%)
Jul 15, 2008 14.59 14.67 13.96 14.18 26,623,412 -0.47(-3.19%)
Jul 14, 2008 15.08 15.28 14.61 14.65 18,871,554 -0.28(-1.88%)
Jul 11, 2008 15.25 15.34 14.80 14.93 22,683,786 -0.41(-2.67%)
Jul 10, 2008 15.36 15.53 15.17 15.34 27,518,516 -0.04(-0.28%)
Jul 09, 2008 15.81 15.94 15.36 15.38 26,248,382 -0.38(-2.41%)
Jul 08, 2008 15.36 15.85 15.28 15.76 21,571,344 +0.47(+3.04%)
Jul 07, 2008 15.46 15.69 15.22 15.30 16,866,838 -0.13(-0.82%)
Jul 04, 2008 15.51 15.72 15.36 15.43 11,223,343 +0.00(+0.00%)
Jul 03, 2008 15.51 15.72 15.36 15.43 11,223,343 +0.02(+0.11%)
Jul 02, 2008 15.41 15.81 15.37 15.41 20,484,798 +0.05(+0.30%)
Jul 01, 2008 15.23 15.52 14.97 15.36 28,166,558 -0.07(-0.45%)
Jun 30, 2008 15.65 15.76 15.38 15.43 18,941,682 -0.30(-1.91%)
Jun 27, 2008 16.03 16.12 15.68 15.73 21,594,240 -0.27(-1.66%)
Jun 26, 2008 16.34 16.59 15.96 16.00 16,840,938 -0.48(-2.91%)
Jun 25, 2008 16.26 16.79 16.26 16.48 15,892,577 +0.25(+1.55%)
Jun 24, 2008 16.29 16.49 16.09 16.23 17,415,040 -0.07(-0.41%)
Jun 23, 2008 16.68 16.79 16.24 16.29 17,713,916 -0.35(-2.07%)
Jun 20, 2008 16.94 17.12 16.61 16.64 17,804,994 -0.43(-2.52%)
Jun 19, 2008 16.55 17.13 16.34 17.07 19,835,732 +0.49(+2.93%)
Jun 18, 2008 16.67 16.89 16.46 16.58 14,885,967 -0.23(-1.34%)
Jun 17, 2008 17.29 17.36 16.77 16.81 11,922,368 -0.43(-2.48%)
Jun 16, 2008 17.34 17.37 16.97 17.24 18,407,316 -0.25(-1.42%)
Jun 13, 2008 17.02 17.51 16.94 17.48 23,351,074 +0.55(+3.23%)
Jun 12, 2008 16.64 17.18 16.58 16.94 21,485,628 +0.54(+3.26%)
Jun 11, 2008 16.94 16.96 16.40 16.40 16,061,896 -0.54(-3.18%)
Jun 10, 2008 16.92 17.03 16.60 16.94 14,950,991 +0.26(+1.54%)
Jun 09, 2008 16.82 16.92 16.60 16.68 16,058,825 +0.02(+0.11%)
Jun 06, 2008 17.35 17.35 16.62 16.67 19,524,998 -0.80(-4.57%)
Jun 05, 2008 17.30 17.49 17.21 17.46 10,926,561 +0.19(+1.10%)
Jun 04, 2008 17.36 17.56 17.18 17.27 12,342,787 -0.16(-0.91%)
Jun 03, 2008 17.36 17.56 17.28 17.43 16,261,944 +0.10(+0.56%)
Jun 02, 2008 17.45 17.51 17.11 17.34 12,528,257 -0.22(-1.25%)
May 30, 2008 17.58 17.75 17.43 17.55 12,792,464 -0.16(-0.89%)
May 29, 2008 17.47 17.76 17.41 17.71 13,299,621 +0.21(+1.20%)
May 28, 2008 17.62 17.63 17.33 17.50 14,525,566 +0.20(+1.15%)
May 27, 2008 17.25 17.38 17.16 17.30 11,906,570 +0.09(+0.51%)
May 26, 2008 17.31 17.40 17.14 17.22 0 +0.00(+0.00%)
May 23, 2008 17.31 17.40 17.14 17.22 9,456,110 -0.22(-1.24%)
May 22, 2008 17.34 18.21 17.31 17.43 15,952,085 +0.13(+0.76%)
May 21, 2008 17.71 17.77 17.29 17.30 13,235,496 -0.33(-1.87%)
May 20, 2008 17.90 17.90 17.54 17.63 14,631,564 -0.32(-1.76%)
May 19, 2008 18.05 18.11 17.86 17.95 15,346,730 -0.12(-0.65%)
May 16, 2008 18.23 18.27 18.03 18.06 12,662,922 -0.15(-0.85%)
May 15, 2008 18.08 18.24 17.99 18.22 12,370,048 +0.15(+0.84%)
May 14, 2008 18.08 18.38 17.93 18.07 10,418,744 +0.14(+0.77%)
May 13, 2008 18.16 18.22 17.91 17.93 16,585,132 -0.22(-1.19%)
May 12, 2008 17.65 18.15 17.60 18.15 15,182,684 +0.58(+3.28%)
May 09, 2008 17.41 17.92 17.38 17.57 10,078,536 -0.08(-0.48%)
May 08, 2008 18.00 18.01 17.57 17.65 11,600,394 -0.21(-1.19%)
May 07, 2008 18.22 18.29 17.80 17.87 16,471,875 -0.37(-2.02%)
May 06, 2008 17.87 18.39 17.64 18.24 13,746,494 +0.19(+1.04%)
May 05, 2008 18.18 18.19 17.89 18.05 10,059,133 -0.13(-0.72%)
May 02, 2008 18.28 18.57 18.11 18.18 13,183,949 +0.07(+0.37%)
May 01, 2008 17.84 18.18 17.72 18.11 13,253,087 +0.32(+1.79%)
Apr 30, 2008 17.92 18.09 17.75 17.79 13,637,589 -0.13(-0.75%)
Apr 29, 2008 17.89 18.03 17.85 17.93 12,692,512 +0.01(+0.07%)
Apr 28, 2008 17.77 18.09 17.69 17.92 18,052,048 +0.13(+0.74%)
Apr 25, 2008 17.66 17.92 17.56 17.79 14,865,110 +0.18(+1.03%)
Apr 24, 2008 17.44 17.74 17.42 17.60 19,568,250 +0.24(+1.40%)
Apr 23, 2008 17.23 17.69 17.21 17.36 18,578,588 -0.08(-0.44%)
Apr 22, 2008 17.57 17.66 17.34 17.44 15,202,733 -0.22(-1.23%)
Apr 21, 2008 18.03 18.03 17.54 17.65 19,825,022 -0.38(-2.09%)
Apr 18, 2008 18.36 18.60 17.91 18.03 20,439,266 -0.13(-0.74%)
Apr 17, 2008 18.04 18.35 17.96 18.17 14,081,897 +0.01(+0.08%)
Apr 16, 2008 17.91 18.17 17.88 18.15 13,740,711 +0.44(+2.51%)
Apr 15, 2008 17.78 17.93 17.62 17.71 13,210,554 +0.01(+0.03%)
Apr 14, 2008 17.80 17.86 17.63 17.70 13,528,589 -0.14(-0.77%)
Apr 11, 2008 17.85 18.13 17.81 17.84 11,360,148 -0.23(-1.29%)
Apr 10, 2008 18.12 18.22 17.91 18.07 10,324,044 -0.02(-0.11%)
Apr 09, 2008 18.18 18.28 18.08 18.09 11,432,986 -0.04(-0.23%)
Apr 08, 2008 17.91 18.32 17.91 18.13 13,959,964 +0.14(+0.76%)
Apr 07, 2008 18.16 18.24 17.92 18.00 13,679,705 -0.06(-0.36%)
Apr 04, 2008 18.13 18.23 18.01 18.06 13,359,215 -0.07(-0.40%)
Apr 03, 2008 18.04 18.29 18.00 18.13 15,106,505 -0.05(-0.27%)
Apr 02, 2008 18.33 18.48 18.14 18.18 13,391,264 -0.20(-1.11%)
Apr 01, 2008 17.78 18.42 17.73 18.39 20,377,004 +0.77(+4.35%)
Mar 31, 2008 17.47 17.76 17.27 17.62 16,761,181 +0.27(+1.53%)
Mar 28, 2008 17.57 17.75 17.31 17.36 16,349,288 -0.28(-1.61%)
Mar 27, 2008 17.83 17.97 17.53 17.64 14,254,585 +0.03(+0.17%)
Mar 26, 2008 17.79 17.89 17.44 17.61 17,847,692 -0.30(-1.70%)
Mar 25, 2008 18.02 18.10 17.69 17.91 15,312,175 -0.08(-0.43%)
Mar 24, 2008 17.64 18.29 17.64 17.99 21,856,220 +0.39(+2.20%)
Mar 21, 2008 17.10 17.76 17.09 17.60 40,869,624 +0.00(+0.00%)
Mar 20, 2008 17.10 17.76 17.09 17.60 40,869,624 +0.51(+2.96%)
Mar 19, 2008 17.42 17.75 17.09 17.10 20,024,414 -0.32(-1.86%)
Mar 18, 2008 16.81 17.43 16.63 17.42 25,598,712 +0.90(+5.43%)
Mar 17, 2008 16.16 16.80 16.10 16.53 23,599,544 +0.01(+0.04%)
Mar 14, 2008 16.87 16.99 16.40 16.52 28,780,654 -0.32(-1.88%)
Mar 13, 2008 16.61 16.97 16.45 16.84 22,162,376 -0.04(-0.23%)
Mar 12, 2008 17.19 17.38 16.84 16.87 17,772,368 -0.25(-1.44%)
Mar 11, 2008 16.83 17.69 16.62 17.12 24,005,982 +0.63(+3.79%)
Mar 10, 2008 16.56 16.73 16.38 16.49 36,386,444 -0.02(-0.12%)
Mar 07, 2008 16.43 16.89 16.36 16.51 18,056,158 -0.06(-0.35%)
Mar 06, 2008 16.79 16.79 16.52 16.57 18,817,212 -0.30(-1.80%)
Mar 05, 2008 16.91 17.23 16.68 16.88 15,959,366 +0.05(+0.28%)
Mar 04, 2008 16.69 16.91 16.53 16.83 17,381,634 -0.08(-0.50%)
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.