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

Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2004 31.27 31.52 30.87 31.44 155,225 +0.31(+1.01%)
Nov 29, 2004 31.08 31.55 30.93 31.13 114,742 +0.14(+0.47%)
Nov 26, 2004 31.08 31.08 30.94 30.98 40,130 +0.00(+0.00%)
Nov 24, 2004 30.67 31.07 30.67 30.98 131,217 +0.09(+0.30%)
Nov 23, 2004 29.77 30.89 29.77 30.89 365,527 +0.97(+3.24%)
Nov 22, 2004 29.09 29.95 29.01 29.92 144,633 +0.63(+2.15%)
Nov 19, 2004 29.28 29.55 29.25 29.29 157,108 -0.19(-0.63%)
Nov 18, 2004 28.88 29.76 28.88 29.48 248,196 +0.41(+1.40%)
Nov 17, 2004 28.44 29.47 28.41 29.07 210,066 +0.67(+2.36%)
Nov 16, 2004 27.45 28.58 27.45 28.40 149,223 +0.84(+3.05%)
Nov 15, 2004 27.88 28.00 27.45 27.56 105,445 -0.45(-1.61%)
Nov 12, 2004 28.10 28.21 27.82 28.01 94,265 -0.21(-0.75%)
Nov 11, 2004 27.44 28.29 27.40 28.22 65,079 +0.76(+2.79%)
Nov 10, 2004 27.24 27.87 27.12 27.45 148,399 +0.05(+0.19%)
Nov 09, 2004 27.82 27.91 27.19 27.40 113,212 -0.48(-1.71%)
Nov 08, 2004 27.77 28.38 27.64 27.88 126,039 +0.21(+0.77%)
Nov 05, 2004 27.53 28.25 27.17 27.67 227,012 +0.29(+1.06%)
Nov 04, 2004 26.85 27.50 26.61 27.38 135,454 +0.77(+2.91%)
Nov 03, 2004 26.68 26.87 26.38 26.61 150,753 +0.21(+0.80%)
Nov 02, 2004 26.86 26.89 26.27 26.39 134,513 -0.37(-1.37%)
Nov 01, 2004 26.41 26.81 26.41 26.76 180,056 +0.35(+1.32%)
Oct 29, 2004 26.20 26.55 26.16 26.41 121,920 -0.14(-0.51%)
Oct 28, 2004 26.21 26.58 26.21 26.55 192,766 +0.20(+0.77%)
Oct 27, 2004 26.04 26.66 26.04 26.34 133,100 +0.07(+0.26%)
Oct 26, 2004 25.15 26.27 24.20 26.27 624,785 +2.01(+8.26%)
Oct 25, 2004 24.63 24.63 23.74 24.27 117,919 -0.06(-0.24%)
Oct 22, 2004 24.51 24.80 24.20 24.33 111,800 -0.27(-1.11%)
Oct 21, 2004 24.16 24.74 24.15 24.60 115,918 +0.30(+1.22%)
Oct 20, 2004 24.40 24.51 24.17 24.30 159,344 -0.14(-0.59%)
Oct 19, 2004 24.48 24.81 24.22 24.45 153,342 +0.00(+0.00%)
Oct 18, 2004 24.90 24.90 24.28 24.45 172,054 -0.33(-1.34%)
Oct 15, 2004 24.95 25.30 24.35 24.78 88,969 -0.20(-0.82%)
Oct 14, 2004 25.78 25.90 24.96 24.98 87,439 -0.88(-3.42%)
Oct 13, 2004 25.71 26.17 25.69 25.87 87,674 +0.14(+0.56%)
Oct 12, 2004 25.92 26.09 25.64 25.72 80,260 -0.35(-1.34%)
Oct 11, 2004 25.63 26.07 25.49 26.07 97,913 +0.45(+1.76%)
Oct 08, 2004 25.75 25.96 25.56 25.62 64,373 -0.36(-1.37%)
Oct 07, 2004 26.00 26.09 25.70 25.98 108,269 +0.05(+0.20%)
Oct 06, 2004 25.70 25.95 25.44 25.93 142,986 +0.37(+1.46%)
Oct 05, 2004 26.26 26.31 25.54 25.55 187,117 -0.72(-2.75%)
Oct 04, 2004 26.05 26.63 25.97 26.27 128,040 +0.03(+0.10%)
Oct 01, 2004 25.15 26.25 25.05 26.25 152,048 +1.16(+4.61%)
Sep 30, 2004 24.78 25.11 24.66 25.09 172,760 +0.26(+1.06%)
Sep 29, 2004 23.84 24.88 23.82 24.83 322,454 +0.72(+3.00%)
Sep 28, 2004 24.04 24.20 23.72 24.11 128,746 +0.07(+0.28%)
Sep 27, 2004 24.09 24.33 23.98 24.04 141,691 -0.31(-1.26%)
Sep 24, 2004 24.43 24.46 24.27 24.34 114,271 +0.00(+0.00%)
Sep 23, 2004 24.40 24.48 24.16 24.34 181,586 -0.08(-0.31%)
Sep 22, 2004 24.62 24.64 24.25 24.42 121,685 -0.25(-1.00%)
Sep 21, 2004 24.57 24.97 24.48 24.67 194,649 -0.13(-0.51%)
Sep 20, 2004 24.85 24.85 24.42 24.80 105,915 +0.14(+0.55%)
Sep 17, 2004 24.89 25.05 24.63 24.66 276,440 -0.04(-0.17%)
Sep 16, 2004 24.31 24.97 24.23 24.70 868,509 +0.46(+1.89%)
Sep 15, 2004 23.95 24.24 23.80 24.24 282,677 +0.45(+1.89%)
Sep 14, 2004 23.79 24.12 23.61 23.79 194,767 -0.01(-0.04%)
Sep 13, 2004 23.44 23.88 23.42 23.80 175,231 +0.43(+1.85%)
Sep 10, 2004 23.95 24.01 23.28 23.37 239,016 -0.51(-2.14%)
Sep 09, 2004 23.50 23.96 23.50 23.88 350,110 +0.40(+1.70%)
Sep 08, 2004 23.55 23.72 23.25 23.48 212,420 -0.10(-0.43%)
Sep 07, 2004 23.72 23.81 23.39 23.58 131,924 +0.00(+0.00%)
Sep 03, 2004 23.72 24.12 23.33 23.58 190,766 -0.24(-1.00%)
Sep 02, 2004 23.60 23.97 23.37 23.82 140,868 +0.24(+1.01%)
Sep 01, 2004 23.47 23.97 23.33 23.58 281,029 +0.28(+1.20%)
Aug 31, 2004 22.53 23.37 22.45 23.30 286,561 +0.82(+3.67%)
Aug 30, 2004 23.46 23.46 22.30 22.48 295,975 -0.96(-4.10%)
Aug 27, 2004 23.45 23.53 23.21 23.44 96,618 +0.12(+0.51%)
Aug 26, 2004 23.03 23.56 22.92 23.32 199,121 +0.23(+0.99%)
Aug 25, 2004 23.12 23.37 23.05 23.09 92,617 -0.07(-0.29%)
Aug 24, 2004 23.69 23.79 23.03 23.16 98,148 -0.38(-1.62%)
Aug 23, 2004 23.75 24.22 23.54 23.54 108,269 -0.47(-1.95%)
Aug 20, 2004 24.12 24.30 23.79 24.00 132,865 +0.04(+0.18%)
Aug 19, 2004 24.34 24.37 23.88 23.96 76,377 -0.54(-2.19%)
Aug 18, 2004 24.09 24.95 24.01 24.50 177,703 +0.28(+1.16%)
Aug 17, 2004 24.43 24.43 24.01 24.22 67,668 +0.01(+0.04%)
Aug 16, 2004 23.19 24.38 23.11 24.21 73,788 +1.11(+4.82%)
Aug 13, 2004 23.58 23.58 23.10 23.10 156,402 -0.31(-1.34%)
Aug 12, 2004 24.19 24.24 22.99 23.41 225,129 -0.99(-4.07%)
Aug 11, 2004 24.47 24.68 24.31 24.40 147,222 -0.24(-0.97%)
Aug 10, 2004 24.30 24.87 24.30 24.64 251,844 +0.47(+1.93%)
Aug 09, 2004 24.27 24.48 24.17 24.17 82,378 -0.12(-0.49%)
Aug 06, 2004 24.64 24.73 24.29 24.29 114,742 -0.25(-1.00%)
Aug 05, 2004 24.34 24.56 24.21 24.54 175,231 +0.08(+0.35%)
Aug 04, 2004 24.36 24.77 24.34 24.46 208,536 -0.03(-0.10%)
Aug 03, 2004 24.51 24.64 24.29 24.48 207,830 -0.06(-0.24%)
Aug 02, 2004 24.28 24.64 24.22 24.54 135,219 +0.08(+0.35%)
Jul 30, 2004 23.91 24.57 23.88 24.46 429,194 +0.57(+2.38%)
Jul 29, 2004 24.13 24.17 23.53 23.89 319,865 -0.16(-0.67%)
Jul 28, 2004 24.85 24.85 23.58 24.05 354,111 -0.81(-3.25%)
Jul 27, 2004 24.81 25.75 24.34 24.85 1,008,789 +1.10(+4.65%)
Jul 26, 2004 23.57 23.93 23.43 23.75 178,409 +0.08(+0.32%)
Jul 23, 2004 23.76 23.98 23.44 23.67 170,877 +0.14(+0.61%)
Jul 22, 2004 24.52 24.74 23.39 23.53 343,520 -1.18(-4.78%)
Jul 21, 2004 25.07 25.16 24.64 24.71 144,986 -0.25(-0.99%)
Jul 20, 2004 25.36 25.42 24.54 24.96 197,709 -0.42(-1.64%)
Jul 19, 2004 25.52 25.61 25.36 25.37 39,424 -0.14(-0.53%)
Jul 16, 2004 25.69 25.86 25.49 25.51 81,437 -0.11(-0.43%)
Jul 15, 2004 26.64 26.64 25.58 25.62 102,973 -0.80(-3.02%)
Jul 14, 2004 26.58 26.80 26.21 26.42 69,198 -0.23(-0.86%)
Jul 13, 2004 26.69 26.86 26.32 26.65 49,192 -0.04(-0.16%)
Jul 12, 2004 26.72 26.75 26.34 26.69 161,815 +0.07(+0.26%)
Jul 09, 2004 26.55 26.94 26.38 26.62 56,959 -0.04(-0.16%)
Jul 08, 2004 26.68 26.86 26.34 26.66 171,348 -0.18(-0.66%)
Jul 07, 2004 27.07 27.34 26.70 26.84 174,054 -0.32(-1.19%)
Jul 06, 2004 26.59 27.36 26.59 27.17 140,750 +0.44(+1.65%)
Jul 02, 2004 27.43 27.43 26.59 26.72 149,812 -0.65(-2.39%)
Jul 01, 2004 28.04 28.12 27.32 27.38 126,392 -0.66(-2.36%)
Jun 30, 2004 27.41 28.04 27.03 28.04 294,563 +0.77(+2.84%)
Jun 29, 2004 27.47 27.51 27.02 27.27 81,790 +0.04(+0.16%)
Jun 28, 2004 27.78 27.78 27.05 27.23 84,497 +0.47(+1.75%)
Jun 25, 2004 26.95 27.72 26.76 26.76 605,720 -0.26(-0.98%)
Jun 24, 2004 26.73 27.62 26.73 27.02 84,614 +0.11(+0.41%)
Jun 23, 2004 26.66 27.13 26.60 26.91 99,560 +0.09(+0.35%)
Jun 22, 2004 26.88 27.06 26.43 26.82 103,679 -0.14(-0.54%)
Jun 21, 2004 26.90 27.19 26.68 26.96 61,901 -0.19(-0.69%)
Jun 18, 2004 26.66 27.23 26.55 27.15 104,856 +0.41(+1.53%)
Jun 17, 2004 26.98 27.18 26.50 26.74 199,239 -0.41(-1.50%)
Jun 16, 2004 26.45 27.23 26.44 27.15 83,202 +0.58(+2.17%)
Jun 15, 2004 26.15 27.16 26.15 26.57 159,344 +0.37(+1.43%)
Jun 14, 2004 26.23 26.57 26.10 26.20 166,052 -0.22(-0.84%)
Jun 10, 2004 26.45 26.78 26.33 26.42 154,166 -0.14(-0.51%)
Jun 09, 2004 26.79 27.30 26.55 26.55 88,145 -0.47(-1.73%)
Jun 08, 2004 27.45 27.53 26.94 27.02 111,564 -0.52(-1.88%)
Jun 07, 2004 26.95 27.65 26.95 27.54 223,600 +0.69(+2.56%)
Jun 04, 2004 27.15 27.15 26.58 26.85 128,275 +0.03(+0.10%)
Jun 03, 2004 27.10 27.10 26.69 26.83 127,452 -0.36(-1.31%)
Jun 02, 2004 27.19 27.40 27.02 27.18 125,922 -0.10(-0.37%)
Jun 01, 2004 26.49 27.28 26.40 27.28 118,037 +0.77(+2.92%)
May 28, 2004 25.93 26.51 25.89 26.51 101,326 +0.43(+1.66%)
May 27, 2004 26.03 26.50 25.98 26.08 66,256 +0.02(+0.07%)
May 26, 2004 25.64 26.21 25.55 26.06 44,837 +0.31(+1.22%)
May 25, 2004 25.46 25.83 25.28 25.75 144,516 +0.31(+1.20%)
May 24, 2004 25.44 25.59 25.28 25.44 92,264 +0.08(+0.30%)
May 21, 2004 25.00 25.66 24.99 25.36 138,749 +0.32(+1.29%)
May 20, 2004 24.74 25.29 24.71 25.04 140,044 +0.21(+0.86%)
May 19, 2004 25.15 25.32 24.64 24.83 326,809 -0.13(-0.51%)
May 18, 2004 24.77 25.30 24.76 24.96 100,149 +0.22(+0.89%)
May 17, 2004 25.37 25.41 24.62 24.74 199,474 -0.66(-2.61%)
May 14, 2004 25.47 25.70 25.40 25.40 55,664 -0.12(-0.47%)
May 13, 2004 25.59 25.70 25.40 25.52 346,109 +0.05(+0.20%)
May 12, 2004 25.42 25.75 25.34 25.47 347,874 -0.11(-0.43%)
May 11, 2004 25.51 25.63 25.32 25.58 135,925 +0.23(+0.91%)
May 10, 2004 25.74 26.19 25.32 25.35 181,704 -0.32(-1.26%)
May 07, 2004 25.96 26.00 25.38 25.67 172,525 -0.28(-1.08%)
May 06, 2004 25.83 25.95 25.34 25.95 169,465 +0.10(+0.39%)
May 05, 2004 26.40 26.55 25.84 25.85 168,288 -0.46(-1.74%)
May 04, 2004 26.41 26.55 26.31 26.31 285,855 -0.18(-0.67%)
May 03, 2004 26.39 26.98 26.39 26.49 114,153 +0.06(+0.23%)
Apr 30, 2004 26.98 27.10 26.42 26.43 104,268 -0.37(-1.40%)
Apr 29, 2004 27.12 27.23 26.76 26.80 76,612 -0.04(-0.16%)
Apr 28, 2004 27.62 28.04 26.83 26.84 178,644 -0.82(-2.95%)
Apr 27, 2004 27.28 27.78 27.19 27.66 957,596 +1.17(+4.43%)
Apr 26, 2004 26.61 26.94 26.39 26.49 144,751 -0.09(-0.35%)
Apr 23, 2004 26.21 26.74 26.10 26.58 127,334 +0.24(+0.90%)
Apr 22, 2004 25.89 26.40 25.89 26.34 72,375 +0.45(+1.74%)
Apr 21, 2004 26.24 26.47 25.68 25.89 75,317 -0.15(-0.59%)
Apr 20, 2004 26.81 26.83 26.04 26.04 68,256 -0.54(-2.05%)
Apr 19, 2004 26.94 27.06 26.59 26.59 84,261 -0.43(-1.60%)
Apr 16, 2004 26.28 27.54 26.14 27.02 77,318 +0.77(+2.95%)
Apr 15, 2004 26.66 27.01 26.10 26.25 65,667 -0.18(-0.68%)
Apr 14, 2004 27.04 27.17 26.43 26.43 119,920 -0.72(-2.66%)
Apr 13, 2004 27.99 28.10 27.15 27.15 52,840 -0.82(-2.95%)
Apr 12, 2004 28.08 28.30 27.94 27.97 295,152 -0.15(-0.54%)
Apr 08, 2004 27.42 28.55 27.28 28.13 166,287 +0.86(+3.15%)
Apr 07, 2004 27.43 27.51 27.17 27.27 72,140 -0.10(-0.37%)
Apr 06, 2004 27.56 27.83 27.19 27.37 174,525 -0.38(-1.38%)
Apr 05, 2004 27.31 27.84 27.14 27.75 106,974 +0.42(+1.55%)
Apr 02, 2004 26.90 27.96 26.90 27.33 300,918 +0.55(+2.06%)
Apr 01, 2004 26.89 27.26 26.77 26.77 101,561 +0.08(+0.32%)
Mar 31, 2004 25.87 26.72 25.47 26.69 328,809 +0.82(+3.15%)
Mar 30, 2004 25.59 26.09 25.59 25.87 80,142 +0.26(+1.03%)
Mar 29, 2004 25.53 26.21 25.50 25.61 191,943 +0.09(+0.37%)
Mar 26, 2004 25.95 26.04 25.45 25.52 340,578 -0.44(-1.70%)
Mar 25, 2004 25.15 26.26 25.15 25.96 221,599 +0.75(+2.97%)
Mar 24, 2004 25.02 25.33 24.73 25.21 231,720 +0.25(+0.99%)
Mar 23, 2004 24.98 25.47 24.63 24.97 179,115 -0.02(-0.07%)
Mar 22, 2004 25.98 25.98 24.59 24.98 237,369 -0.97(-3.73%)
Mar 19, 2004 26.88 26.91 25.64 25.95 176,408 -0.76(-2.83%)
Mar 18, 2004 27.12 27.13 26.09 26.71 232,191 -0.25(-0.91%)
Mar 17, 2004 26.72 27.52 26.62 26.95 59,783 +0.38(+1.44%)
Mar 16, 2004 26.51 27.06 26.19 26.57 62,372 +0.23(+0.87%)
Mar 15, 2004 27.57 27.62 26.34 26.34 121,214 -1.03(-3.76%)
Mar 12, 2004 26.97 27.44 26.56 27.37 69,551 +0.55(+2.06%)
Mar 11, 2004 27.02 27.10 26.48 26.82 70,963 -0.20(-0.75%)
Mar 10, 2004 27.16 27.88 26.86 27.02 72,611 -0.25(-0.93%)
Mar 09, 2004 27.20 27.39 26.98 27.28 87,204 +0.08(+0.31%)
Mar 08, 2004 27.56 27.97 27.03 27.19 123,333 -0.42(-1.54%)
Mar 05, 2004 28.17 28.17 27.25 27.62 106,033 -0.60(-2.14%)
Mar 04, 2004 27.31 28.33 27.23 28.22 352,111 +0.74(+2.69%)
Mar 03, 2004 27.44 27.91 26.94 27.48 149,341 -0.02(-0.06%)
Mar 02, 2004 27.93 28.06 27.33 27.50 56,606 -0.54(-1.94%)
Mar 01, 2004 27.63 28.13 27.63 28.04 223,953 +0.34(+1.23%)
Feb 27, 2004 27.62 28.21 27.51 27.70 210,890 +0.17(+0.62%)
Feb 26, 2004 27.25 28.13 26.90 27.53 222,540 +0.30(+1.09%)
Feb 25, 2004 26.15 27.28 25.94 27.23 503,335 +1.28(+4.94%)
Feb 24, 2004 26.24 26.41 25.83 25.95 439,668 -0.22(-0.84%)
Feb 23, 2004 26.77 26.77 25.60 26.17 420,132 -0.36(-1.35%)
Feb 20, 2004 27.19 27.19 26.16 26.53 247,725 -0.44(-1.64%)
Feb 19, 2004 27.23 27.81 26.44 26.97 184,528 -0.35(-1.28%)
Feb 18, 2004 27.54 27.79 26.60 27.32 347,286 -0.44(-1.59%)
Feb 17, 2004 27.51 27.87 27.40 27.76 304,096 +0.47(+1.71%)
Feb 13, 2004 28.68 28.68 27.08 27.29 788,955 -1.24(-4.34%)
Feb 12, 2004 29.15 29.58 28.47 28.53 593,717 -0.70(-2.38%)
Feb 11, 2004 30.28 31.02 29.04 29.23 630,081 -1.00(-3.32%)
Feb 10, 2004 31.86 31.86 29.34 30.23 996,550 -1.67(-5.25%)
Feb 09, 2004 31.36 31.91 31.12 31.91 278,205 +0.71(+2.29%)
Feb 06, 2004 31.03 32.41 30.80 31.19 125,569 +0.23(+0.74%)
Feb 05, 2004 30.84 30.96 30.38 30.96 129,334 +0.33(+1.08%)
Feb 04, 2004 31.59 32.17 30.63 30.63 159,109 -1.13(-3.56%)
Feb 03, 2004 31.57 32.00 31.51 31.76 110,740 -0.14(-0.45%)
Feb 02, 2004 31.15 32.54 30.85 31.91 211,831 +0.94(+3.05%)
Jan 30, 2004 30.85 31.59 30.72 30.96 241,723 +0.16(+0.52%)
Jan 29, 2004 31.11 31.42 30.76 30.80 98,737 -0.65(-2.05%)
Jan 28, 2004 30.79 31.58 30.79 31.45 233,603 +0.44(+1.43%)
Jan 27, 2004 31.58 31.58 30.82 31.01 219,598 -0.48(-1.51%)
Jan 26, 2004 31.49 31.58 31.15 31.48 131,688 -0.01(-0.03%)
Jan 23, 2004 31.13 31.70 31.02 31.49 109,681 +0.56(+1.81%)
Jan 22, 2004 31.01 31.78 30.90 30.93 87,910 -0.19(-0.60%)
Jan 21, 2004 30.43 31.36 30.43 31.12 249,137 +0.59(+1.95%)
Jan 20, 2004 29.32 31.10 29.31 30.52 372,352 +1.04(+3.52%)
Jan 16, 2004 29.27 29.53 29.15 29.49 87,321 -0.02(-0.05%)
Jan 15, 2004 29.87 29.97 29.27 29.50 172,578 -0.49(-1.65%)
Jan 14, 2004 28.72 30.11 28.72 30.00 485,725 +1.10(+3.82%)
Jan 13, 2004 28.57 29.05 28.19 28.89 170,898 +0.08(+0.30%)
Jan 12, 2004 28.68 29.10 28.36 28.81 111,395 +0.00(+0.00%)
Jan 09, 2004 28.89 28.98 28.52 28.81 136,997 -0.17(-0.59%)
Jan 08, 2004 28.46 29.10 28.28 28.98 283,003 +0.54(+1.88%)
Jan 07, 2004 28.04 28.59 27.96 28.44 182,250 +0.48(+1.70%)
Jan 06, 2004 27.42 28.19 27.41 27.96 196,415 +0.31(+1.11%)
Jan 05, 2004 27.90 28.17 27.43 27.66 119,214 -0.38(-1.36%)
Jan 02, 2004 28.12 28.61 27.88 28.04 143,692 -0.04(-0.15%)
Dec 31, 2003 27.79 28.57 27.52 28.08 509,102 +0.45(+1.63%)
Dec 30, 2003 26.77 27.63 26.18 27.63 498,378 +0.87(+3.24%)
Dec 29, 2003 25.93 26.77 25.74 26.77 327,988 +0.85(+3.28%)
Dec 26, 2003 25.66 25.92 25.63 25.92 84,393 +0.25(+0.99%)
Dec 24, 2003 25.93 25.96 25.64 25.66 535,363 -0.27(-1.05%)
Dec 23, 2003 25.93 26.07 25.92 25.93 431,579 +0.02(+0.07%)
Dec 22, 2003 25.95 25.95 25.92 25.92 288,147 -0.02(-0.07%)
Dec 19, 2003 25.98 26.13 25.92 25.93 332,319 -0.07(-0.26%)
Dec 18, 2003 25.93 26.00 25.90 26.00 413,263 +0.06(+0.23%)
Dec 17, 2003 25.93 26.10 25.91 25.94 401,237 +0.01(+0.03%)
Dec 16, 2003 25.92 26.17 25.92 25.93 563,485 +0.02(+0.07%)
Dec 15, 2003 26.61 26.81 25.92 25.92 1,024,374 -0.52(-1.96%)
Dec 12, 2003 26.34 26.92 26.13 26.44 4,997,153 -0.37(-1.39%)
Dec 11, 2003 26.77 27.25 26.13 26.81 254,668 -0.09(-0.35%)
Dec 10, 2003 28.34 28.34 26.61 26.90 233,516 -1.35(-4.78%)
Dec 09, 2003 28.42 28.68 27.96 28.25 58,908 -0.45(-1.57%)
Dec 08, 2003 27.45 28.75 26.94 28.70 175,097 +1.43(+5.23%)
Dec 05, 2003 26.95 27.62 26.84 27.28 72,937 +0.10(+0.38%)
Dec 04, 2003 27.62 27.70 26.61 27.17 116,439 -0.44(-1.60%)
Dec 03, 2003 28.59 28.64 27.55 27.62 115,602 -1.02(-3.56%)
Dec 02, 2003 28.89 28.89 28.55 28.64 121,603 -0.01(-0.03%)
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.