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

Assurant (NY: AIZ )

209.39 +3.55 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jan 31, 2008 46.23 47.47 46.01 46.69 1,860,027 +0.06(+0.14%)
Jan 30, 2008 46.62 48.12 46.60 46.62 2,068,400 +0.00(+0.00%)
Jan 29, 2008 46.42 47.10 45.97 46.62 2,346,066 +0.21(+0.45%)
Jan 28, 2008 46.34 47.01 46.10 46.42 2,402,800 +0.16(+0.34%)
Jan 25, 2008 47.28 47.33 46.13 46.26 1,708,283 -0.74(-1.56%)
Jan 24, 2008 48.37 48.79 46.98 46.99 2,250,716 -1.06(-2.20%)
Jan 23, 2008 45.02 48.40 44.72 48.05 2,664,069 +2.48(+5.44%)
Jan 22, 2008 42.80 46.38 42.80 45.57 2,683,612 +0.24(+0.52%)
Jan 21, 2008 46.85 47.67 44.93 45.33 0 +0.00(+0.00%)
Jan 18, 2008 46.85 47.67 44.93 45.33 3,057,107 -1.40(-2.99%)
Jan 17, 2008 48.44 49.05 46.71 46.73 2,650,811 -1.66(-3.43%)
Jan 16, 2008 49.02 49.85 48.30 48.39 2,217,476 -0.65(-1.32%)
Jan 15, 2008 48.61 49.44 48.00 49.04 2,124,500 -0.19(-0.38%)
Jan 14, 2008 48.40 49.28 48.18 49.23 1,803,234 +1.12(+2.32%)
Jan 11, 2008 47.79 48.33 47.15 48.11 2,360,124 +0.09(+0.20%)
Jan 10, 2008 46.91 48.61 46.75 48.02 2,224,537 +0.67(+1.42%)
Jan 09, 2008 45.76 47.42 45.41 47.34 1,586,435 +1.52(+3.32%)
Jan 08, 2008 46.78 47.39 45.57 45.82 2,911,513 -0.62(-1.33%)
Jan 07, 2008 46.87 47.31 46.33 46.44 2,222,093 -0.23(-0.49%)
Jan 04, 2008 47.17 47.25 46.62 46.67 1,244,031 -0.53(-1.13%)
Jan 03, 2008 47.42 47.75 47.10 47.21 952,084 -0.14(-0.30%)
Jan 02, 2008 48.28 48.28 47.24 47.35 1,648,735 -0.86(-1.79%)
Jan 01, 2008 48.77 48.95 48.02 48.22 0 +0.00(+0.00%)
Dec 31, 2007 48.77 48.95 48.02 48.22 804,451 -0.60(-1.23%)
Dec 28, 2007 49.21 49.58 48.72 48.82 632,063 +0.18(+0.37%)
Dec 27, 2007 49.80 49.84 48.61 48.64 797,381 -1.24(-2.49%)
Dec 26, 2007 50.24 50.24 49.47 49.87 445,240 -0.39(-0.77%)
Dec 24, 2007 49.20 50.29 48.95 50.26 443,679 +1.06(+2.15%)
Dec 21, 2007 49.28 49.64 48.74 49.20 1,316,159 +0.35(+0.71%)
Dec 20, 2007 48.79 49.28 48.17 48.86 980,944 +0.35(+0.73%)
Dec 19, 2007 48.79 48.79 47.19 48.51 1,764,946 +0.09(+0.18%)
Dec 18, 2007 47.89 48.66 47.60 48.42 1,965,346 +0.60(+1.25%)
Dec 17, 2007 47.36 48.33 47.22 47.82 1,686,134 +0.35(+0.74%)
Dec 14, 2007 48.37 48.37 47.27 47.47 1,769,806 -0.89(-1.83%)
Dec 13, 2007 46.94 48.35 46.84 48.35 2,273,341 +1.09(+2.30%)
Dec 12, 2007 47.55 47.75 46.34 47.27 2,719,524 +1.32(+2.87%)
Dec 11, 2007 47.19 47.57 45.87 45.95 1,969,180 -1.59(-3.34%)
Dec 10, 2007 46.80 47.99 46.80 47.53 1,127,285 +0.53(+1.13%)
Dec 07, 2007 47.96 47.96 46.76 47.00 1,573,390 -0.55(-1.17%)
Dec 06, 2007 47.40 47.92 47.03 47.55 2,066,573 +0.14(+0.30%)
Dec 05, 2007 47.45 47.52 46.93 47.41 1,660,529 +0.47(+1.00%)
Dec 04, 2007 46.67 47.30 46.29 46.94 2,057,790 +0.09(+0.18%)
Dec 03, 2007 47.11 47.40 46.11 46.85 3,580,859 -0.30(-0.64%)
Nov 30, 2007 49.01 49.56 45.95 47.16 4,751,589 -1.53(-3.14%)
Nov 29, 2007 48.24 48.69 47.61 48.69 1,658,544 +0.19(+0.40%)
Nov 28, 2007 47.34 48.49 47.15 48.49 2,008,223 +1.15(+2.44%)
Nov 27, 2007 46.88 47.57 46.62 47.34 2,732,921 +0.27(+0.58%)
Nov 26, 2007 47.55 47.71 47.06 47.06 2,067,763 -0.58(-1.23%)
Nov 23, 2007 48.04 48.41 47.47 47.65 586,485 -0.06(-0.14%)
Nov 21, 2007 47.42 48.27 46.43 47.71 2,345,223 -0.18(-0.38%)
Nov 20, 2007 47.55 48.18 46.67 47.89 2,475,670 +0.39(+0.82%)
Nov 19, 2007 47.13 47.68 46.74 47.50 2,232,723 +0.17(+0.37%)
Nov 16, 2007 47.30 47.93 46.31 47.33 2,606,364 -0.50(-1.05%)
Nov 15, 2007 46.31 48.21 46.04 47.84 2,249,373 +1.46(+3.16%)
Nov 14, 2007 48.41 48.41 46.01 46.37 2,525,341 -1.52(-3.18%)
Nov 13, 2007 47.27 47.89 46.57 47.89 1,518,729 +1.28(+2.74%)
Nov 12, 2007 46.11 47.99 45.74 46.62 2,484,734 +0.89(+1.94%)
Nov 09, 2007 45.85 46.54 45.15 45.73 1,544,168 -0.63(-1.37%)
Nov 08, 2007 46.27 46.44 45.22 46.36 1,967,045 +0.47(+1.02%)
Nov 07, 2007 47.29 47.29 45.64 45.90 1,520,544 -1.45(-3.06%)
Nov 06, 2007 46.78 48.03 46.29 47.34 2,577,094 +0.16(+0.34%)
Nov 05, 2007 44.48 47.42 44.48 47.19 2,659,901 +0.64(+1.38%)
Nov 02, 2007 44.70 46.89 44.01 46.55 3,535,167 +1.86(+4.16%)
Nov 01, 2007 43.03 45.75 42.88 44.69 6,043,698 +2.57(+6.09%)
Oct 31, 2007 42.28 42.41 41.56 42.12 1,608,637 -0.05(-0.12%)
Oct 30, 2007 42.18 42.74 42.06 42.17 1,508,600 -0.11(-0.26%)
Oct 29, 2007 42.40 42.65 41.82 42.28 1,406,898 +0.08(+0.19%)
Oct 26, 2007 41.31 42.35 40.69 42.20 2,348,577 +1.62(+4.00%)
Oct 25, 2007 40.92 41.13 40.28 40.58 1,700,072 -0.56(-1.37%)
Oct 24, 2007 40.63 41.23 40.09 41.14 2,105,353 +0.38(+0.94%)
Oct 23, 2007 41.30 41.56 40.36 40.76 2,290,997 +0.16(+0.39%)
Oct 22, 2007 39.09 40.61 39.09 40.60 1,769,168 +1.04(+2.62%)
Oct 19, 2007 40.53 40.79 39.56 39.56 1,213,762 -1.13(-2.78%)
Oct 18, 2007 40.18 41.00 40.09 40.69 980,805 +0.26(+0.64%)
Oct 17, 2007 40.58 40.77 40.09 40.43 1,397,325 -0.05(-0.12%)
Oct 16, 2007 40.70 40.88 40.14 40.48 1,412,448 -0.20(-0.50%)
Oct 15, 2007 40.87 41.12 40.41 40.69 2,084,541 +0.32(+0.79%)
Oct 12, 2007 39.30 40.87 39.30 40.37 1,609,331 +1.25(+3.19%)
Oct 11, 2007 40.14 40.40 38.96 39.12 1,612,383 -0.68(-1.70%)
Oct 10, 2007 40.29 40.51 39.60 39.80 1,002,033 -0.53(-1.30%)
Oct 09, 2007 40.16 40.35 39.76 40.33 501,710 +0.27(+0.68%)
Oct 08, 2007 40.71 40.71 39.93 40.05 680,694 -0.66(-1.63%)
Oct 05, 2007 39.90 40.79 39.85 40.71 2,552,397 +1.26(+3.20%)
Oct 04, 2007 39.50 39.60 39.03 39.45 856,210 -0.06(-0.15%)
Oct 03, 2007 39.68 39.92 39.39 39.51 1,081,813 -0.26(-0.65%)
Oct 02, 2007 39.28 39.94 38.88 39.77 1,123,299 +0.29(+0.73%)
Oct 01, 2007 38.55 39.70 38.51 39.48 1,498,610 +0.92(+2.39%)
Sep 28, 2007 38.38 38.68 38.37 38.56 1,043,519 +0.19(+0.49%)
Sep 27, 2007 37.90 38.38 37.88 38.37 1,362,360 +0.71(+1.89%)
Sep 26, 2007 37.12 37.80 37.05 37.66 950,419 +0.53(+1.44%)
Sep 25, 2007 37.14 37.36 37.00 37.12 1,806,907 +0.00(+0.00%)
Sep 24, 2007 37.62 37.64 37.12 37.12 1,159,789 -0.40(-1.08%)
Sep 21, 2007 37.71 37.75 37.13 37.53 1,698,962 +0.27(+0.72%)
Sep 20, 2007 37.20 37.62 37.01 37.26 1,605,723 -0.09(-0.23%)
Sep 19, 2007 37.87 38.13 36.99 37.35 1,596,843 -0.34(-0.90%)
Sep 18, 2007 35.60 37.69 35.50 37.69 2,122,557 +2.23(+6.30%)
Sep 17, 2007 35.65 35.65 35.22 35.45 871,611 -0.26(-0.73%)
Sep 14, 2007 35.58 35.80 35.43 35.71 959,002 +0.06(+0.16%)
Sep 13, 2007 35.66 35.78 35.27 35.65 1,362,222 +0.12(+0.34%)
Sep 12, 2007 35.34 35.69 35.09 35.53 1,737,950 -0.01(-0.02%)
Sep 11, 2007 35.27 35.64 35.01 35.54 1,362,638 +0.39(+1.11%)
Sep 10, 2007 35.46 35.59 34.92 35.15 1,107,759 -0.24(-0.67%)
Sep 07, 2007 35.13 35.63 35.13 35.39 1,624,038 -0.10(-0.28%)
Sep 06, 2007 36.14 36.33 34.89 35.49 2,676,021 -0.65(-1.79%)
Sep 05, 2007 37.43 38.52 35.99 36.14 2,170,703 -1.29(-3.45%)
Sep 04, 2007 37.34 37.71 36.94 37.43 818,470 +0.28(+0.76%)
Aug 31, 2007 37.20 37.51 36.76 37.15 1,243,315 +0.15(+0.41%)
Aug 30, 2007 38.08 37.92 36.82 37.00 1,363,748 -1.08(-2.84%)
Aug 29, 2007 37.41 38.08 37.08 38.08 1,005,918 +0.89(+2.40%)
Aug 28, 2007 37.67 38.00 37.09 37.18 1,563,405 -0.89(-2.33%)
Aug 27, 2007 37.96 38.39 37.85 38.07 866,616 -0.15(-0.40%)
Aug 24, 2007 37.65 38.23 37.41 38.22 587,734 +0.49(+1.30%)
Aug 23, 2007 37.31 38.05 37.47 37.73 1,072,933 +0.34(+0.91%)
Aug 22, 2007 37.47 37.56 37.00 37.39 2,383,819 +0.39(+1.05%)
Aug 21, 2007 37.25 37.37 36.74 37.00 797,103 -0.17(-0.47%)
Aug 20, 2007 36.76 37.41 36.28 37.18 1,597,398 +0.52(+1.42%)
Aug 17, 2007 37.41 37.41 36.17 36.66 2,416,425 +0.30(+0.83%)
Aug 16, 2007 34.99 36.38 34.65 36.35 2,253,396 +0.99(+2.79%)
Aug 15, 2007 35.99 36.76 35.32 35.37 1,536,801 -0.53(-1.49%)
Aug 14, 2007 36.78 36.89 35.90 35.90 2,422,807 -0.88(-2.39%)
Aug 13, 2007 35.86 37.00 35.73 36.78 2,139,485 +1.21(+3.40%)
Aug 10, 2007 33.82 36.32 32.63 35.57 5,920,352 +1.33(+3.89%)
Aug 09, 2007 36.21 36.35 34.05 34.23 3,585,510 -1.97(-5.45%)
Aug 08, 2007 36.83 36.90 35.37 36.21 3,980,108 -0.55(-1.51%)
Aug 07, 2007 35.82 37.09 35.39 36.76 3,479,368 +1.66(+4.74%)
Aug 06, 2007 34.79 35.20 33.90 35.10 4,304,777 +0.18(+0.52%)
Aug 03, 2007 35.07 36.77 34.78 34.92 4,411,474 -1.85(-5.04%)
Aug 02, 2007 37.83 37.87 36.64 36.77 3,427,199 -0.46(-1.24%)
Aug 01, 2007 36.43 37.23 35.96 37.23 2,434,276 +0.68(+1.85%)
Jul 31, 2007 36.83 37.38 36.47 36.56 5,898,846 -0.25(-0.67%)
Jul 30, 2007 36.45 37.07 36.25 36.80 2,211,349 +0.10(+0.27%)
Jul 27, 2007 36.98 37.52 36.70 36.70 2,084,679 -0.50(-1.36%)
Jul 26, 2007 37.69 37.80 36.90 37.20 2,365,095 -0.96(-2.51%)
Jul 25, 2007 37.94 38.59 37.90 38.16 1,994,523 +0.45(+1.18%)
Jul 24, 2007 38.74 38.92 37.62 37.72 2,227,352 -1.48(-3.77%)
Jul 23, 2007 39.81 39.91 39.10 39.19 1,690,221 -0.24(-0.60%)
Jul 20, 2007 39.66 40.45 39.26 39.43 3,001,106 -0.40(-1.00%)
Jul 19, 2007 39.64 41.13 39.62 39.83 3,274,364 +0.40(+1.01%)
Jul 18, 2007 37.87 39.43 37.74 39.43 7,351,964 +1.27(+3.32%)
Jul 17, 2007 38.92 38.92 35.46 38.16 16,381,958 -4.22(-9.95%)
Jul 16, 2007 42.73 42.73 42.23 42.38 611,103 -0.37(-0.86%)
Jul 13, 2007 42.67 42.85 42.42 42.75 555,405 +0.12(+0.29%)
Jul 12, 2007 42.29 42.62 42.21 42.62 718,989 +0.36(+0.85%)
Jul 11, 2007 42.03 42.36 41.84 42.26 704,836 +0.23(+0.55%)
Jul 10, 2007 42.44 42.82 42.00 42.03 1,334,472 -0.62(-1.45%)
Jul 09, 2007 42.95 43.12 42.60 42.65 824,992 -0.29(-0.67%)
Jul 06, 2007 42.28 42.99 42.21 42.94 830,622 +0.67(+1.59%)
Jul 05, 2007 43.11 43.11 41.54 42.27 1,944,822 -0.84(-1.96%)
Jul 03, 2007 42.81 43.24 42.81 43.11 374,479 +0.31(+0.72%)
Jul 02, 2007 42.53 43.06 42.53 42.80 734,806 +0.34(+0.80%)
Jun 29, 2007 42.39 42.91 42.25 42.47 738,968 +0.26(+0.61%)
Jun 28, 2007 42.32 42.50 42.13 42.21 436,539 -0.20(-0.48%)
Jun 27, 2007 42.09 42.41 41.91 42.41 734,109 +0.24(+0.56%)
Jun 26, 2007 42.23 42.42 41.98 42.17 790,721 +0.04(+0.10%)
Jun 25, 2007 41.98 42.45 41.95 42.13 776,569 +0.40(+0.97%)
Jun 22, 2007 42.15 42.23 41.38 41.72 820,135 -0.45(-1.08%)
Jun 21, 2007 41.94 42.52 41.69 42.18 694,292 +0.24(+0.57%)
Jun 20, 2007 42.60 42.71 41.86 41.94 387,937 -0.54(-1.27%)
Jun 19, 2007 42.54 42.73 42.41 42.48 560,123 -0.08(-0.19%)
Jun 18, 2007 42.56 42.71 42.41 42.56 486,032 +0.00(+0.00%)
Jun 15, 2007 42.48 42.83 42.41 42.56 698,731 +0.23(+0.55%)
Jun 14, 2007 42.31 42.56 42.29 42.33 503,236 +0.06(+0.15%)
Jun 13, 2007 42.00 43.27 41.93 42.26 596,752 +0.35(+0.83%)
Jun 12, 2007 42.17 42.58 41.92 41.92 597,030 -0.43(-1.02%)
Jun 11, 2007 42.49 42.54 42.16 42.35 571,361 -0.14(-0.34%)
Jun 08, 2007 41.67 42.53 41.67 42.49 675,290 +0.83(+1.99%)
Jun 07, 2007 42.17 42.27 41.64 41.67 1,172,138 -0.68(-1.62%)
Jun 06, 2007 42.23 42.44 42.08 42.35 685,828 -0.26(-0.61%)
Jun 05, 2007 42.88 43.03 42.52 42.61 555,683 -0.55(-1.29%)
Jun 04, 2007 42.88 43.21 42.88 43.16 605,174 +0.25(+0.57%)
Jun 01, 2007 42.96 43.24 42.89 42.92 1,932,150 +0.07(+0.17%)
May 31, 2007 42.67 43.03 42.47 42.85 1,114,835 +0.18(+0.42%)
May 30, 2007 42.51 42.73 42.31 42.67 611,182 +0.16(+0.37%)
May 29, 2007 42.57 42.80 42.45 42.51 632,421 -0.07(-0.17%)
May 25, 2007 42.31 42.58 42.30 42.58 447,876 +0.28(+0.66%)
May 24, 2007 42.86 42.95 42.30 42.30 735,222 -0.66(-1.54%)
May 23, 2007 43.19 43.29 42.89 42.96 452,266 -0.22(-0.50%)
May 22, 2007 43.30 43.41 43.12 43.18 596,752 -0.12(-0.28%)
May 21, 2007 43.28 43.53 43.24 43.30 589,874 -0.05(-0.12%)
May 18, 2007 43.47 43.61 43.28 43.35 631,594 -0.06(-0.13%)
May 17, 2007 43.17 43.52 43.17 43.41 788,779 -0.12(-0.26%)
May 16, 2007 43.47 43.69 43.40 43.53 759,277 +0.16(+0.37%)
May 15, 2007 43.42 43.84 43.30 43.37 775,875 +0.08(+0.18%)
May 14, 2007 43.54 43.73 43.20 43.29 683,110 -0.25(-0.58%)
May 11, 2007 43.19 43.58 43.16 43.54 661,408 +0.36(+0.83%)
May 10, 2007 43.96 43.96 43.18 43.18 856,904 -0.68(-1.54%)
May 09, 2007 43.63 44.15 43.55 43.86 957,357 +0.22(+0.51%)
May 08, 2007 43.71 44.78 43.60 43.63 1,461,842 -0.06(-0.15%)
May 07, 2007 42.77 43.71 42.77 43.70 813,287 +0.72(+1.68%)
May 04, 2007 43.42 43.46 42.90 42.98 1,007,028 -0.45(-1.03%)
May 03, 2007 42.67 43.63 42.67 43.42 4,170,331 +1.47(+3.50%)
May 02, 2007 41.50 42.07 41.44 41.95 1,419,941 +0.57(+1.38%)
May 01, 2007 42.57 42.57 41.08 41.38 1,604,158 -0.08(-0.19%)
Apr 30, 2007 41.77 42.08 41.45 41.46 937,793 -0.27(-0.64%)
Apr 27, 2007 41.90 42.01 41.69 41.73 725,504 -0.27(-0.64%)
Apr 26, 2007 42.13 42.35 41.98 42.00 553,740 -0.25(-0.60%)
Apr 25, 2007 42.23 42.41 42.02 42.25 952,917 +0.01(+0.03%)
Apr 24, 2007 42.05 42.44 41.54 42.23 1,278,977 +0.48(+1.14%)
Apr 23, 2007 42.00 42.48 41.66 41.76 980,949 -0.23(-0.55%)
Apr 20, 2007 42.00 42.21 41.70 41.99 1,100,405 +0.35(+0.83%)
Apr 19, 2007 42.89 42.89 41.33 41.64 848,440 +0.10(+0.24%)
Apr 18, 2007 40.90 41.59 40.83 41.54 1,034,084 +0.42(+1.02%)
Apr 17, 2007 40.95 41.18 40.95 41.13 1,447,690 +0.12(+0.30%)
Apr 16, 2007 65.56 65.56 40.51 41.00 866,200 +0.61(+1.50%)
Apr 13, 2007 40.07 40.52 40.07 40.40 762,972 +0.14(+0.36%)
Apr 12, 2007 40.30 40.34 39.93 40.25 1,556,468 -0.07(-0.18%)
Apr 11, 2007 39.60 40.51 39.60 40.33 922,531 +0.09(+0.21%)
Apr 10, 2007 40.18 40.27 40.11 40.24 1,839,374 +0.06(+0.14%)
Apr 09, 2007 41.36 41.65 39.89 40.18 24,475,876 -0.90(-2.19%)
Apr 05, 2007 40.30 41.39 40.27 41.08 3,500,181 +0.81(+2.02%)
Apr 04, 2007 40.66 40.72 39.96 40.27 2,390,895 -0.24(-0.59%)
Apr 03, 2007 40.25 40.72 40.14 40.51 4,499,578 +1.61(+4.13%)
Apr 02, 2007 38.83 39.02 38.69 38.90 425,677 +0.25(+0.63%)
Mar 30, 2007 38.62 39.02 38.57 38.65 600,360 -0.09(-0.22%)
Mar 29, 2007 38.85 38.88 38.31 38.74 657,246 +0.41(+1.07%)
Mar 28, 2007 38.78 38.90 38.19 38.33 703,629 -0.47(-1.21%)
Mar 27, 2007 38.63 38.89 38.49 38.80 1,148,551 -0.01(-0.04%)
Mar 26, 2007 38.98 39.03 38.44 38.81 760,058 +0.01(+0.02%)
Mar 23, 2007 38.76 39.16 38.75 38.80 739,246 +0.06(+0.17%)
Mar 22, 2007 39.06 39.23 38.73 38.74 963,609 -0.50(-1.27%)
Mar 21, 2007 39.03 39.46 38.69 39.24 957,079 +0.21(+0.54%)
Mar 20, 2007 38.63 39.07 38.63 39.03 691,933 +0.29(+0.74%)
Mar 19, 2007 37.99 38.88 37.99 38.74 1,032,419 +0.89(+2.36%)
Mar 16, 2007 37.98 38.13 37.66 37.85 535,287 -0.19(-0.51%)
Mar 15, 2007 37.77 38.40 37.77 38.04 529,876 +0.19(+0.51%)
Mar 14, 2007 37.95 38.08 37.66 37.85 1,216,676 -0.11(-0.29%)
Mar 13, 2007 38.84 38.83 37.91 37.95 1,151,106 -0.89(-2.28%)
Mar 12, 2007 39.14 39.28 38.70 38.84 818,748 +0.19(+0.50%)
Mar 09, 2007 38.56 38.73 38.22 38.65 668,727 +0.10(+0.26%)
Mar 08, 2007 38.48 38.78 38.34 38.54 1,149,938 +0.15(+0.39%)
Mar 07, 2007 38.34 38.77 38.09 38.39 1,214,456 +0.09(+0.24%)
Mar 06, 2007 38.05 38.43 38.00 38.30 578,992 +0.63(+1.66%)
Mar 05, 2007 38.20 38.39 37.64 37.67 1,102,625 -0.81(-2.12%)
Mar 02, 2007 38.20 38.64 38.20 38.49 558,042 -0.04(-0.09%)
Mar 01, 2007 39.17 39.17 37.91 38.52 771,899 +0.00(+0.00%)
Feb 28, 2007 38.40 38.75 38.26 38.52 694,014 +0.08(+0.21%)
Feb 27, 2007 38.70 38.73 38.13 38.44 1,336,415 -0.44(-1.13%)
Feb 26, 2007 39.28 39.28 38.78 38.88 756,326 -0.01(-0.04%)
Feb 23, 2007 39.24 39.33 38.84 38.90 982,886 -0.24(-0.61%)
Feb 22, 2007 39.17 39.63 38.81 39.14 787,807 +0.07(+0.18%)
Feb 21, 2007 39.16 39.36 38.92 39.06 1,215,704 -0.08(-0.20%)
Feb 20, 2007 39.22 39.28 38.97 39.14 1,388,445 -0.19(-0.49%)
Feb 16, 2007 39.36 39.42 39.30 39.34 629,358 -0.04(-0.11%)
Feb 15, 2007 39.21 39.57 39.19 39.38 1,372,350 +0.01(+0.04%)
Feb 14, 2007 38.91 39.51 38.76 39.37 1,390,376 +0.46(+1.19%)
Feb 13, 2007 38.75 39.56 38.75 38.91 2,347,208 +0.87(+2.29%)
Feb 12, 2007 38.27 38.32 37.43 38.03 2,158,478 -0.48(-1.24%)
Feb 09, 2007 38.88 39.09 38.18 38.51 2,146,283 -0.33(-0.85%)
Feb 08, 2007 38.80 39.40 38.20 38.84 6,010,121 -2.06(-5.04%)
Feb 07, 2007 40.89 41.00 40.76 40.90 919,617 -0.17(-0.40%)
Feb 06, 2007 41.08 41.18 40.80 41.07 957,773 -0.09(-0.23%)
Feb 05, 2007 41.30 41.36 41.10 41.16 307,880 -0.01(-0.03%)
Feb 02, 2007 40.70 41.49 40.61 41.18 910,321 +0.55(+1.37%)
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.