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 (%)
Dec 31, 2008 39.50 40.04 39.19 39.71 130,927 +0.36(+0.91%)
Dec 30, 2008 39.76 39.76 38.97 39.35 115,158 +0.01(+0.02%)
Dec 29, 2008 39.70 39.90 38.96 39.34 61,748 -0.26(-0.67%)
Dec 26, 2008 39.60 39.79 39.05 39.61 36,169 +0.19(+0.47%)
Dec 24, 2008 39.65 39.92 39.10 39.42 29,211 -0.20(-0.51%)
Dec 23, 2008 40.30 41.13 39.36 39.62 106,009 -0.54(-1.35%)
Dec 22, 2008 39.87 40.46 38.96 40.17 181,793 +0.37(+0.92%)
Dec 19, 2008 39.94 41.35 39.56 39.80 481,734 +0.97(+2.49%)
Dec 18, 2008 39.75 40.47 38.59 38.83 120,199 -0.73(-1.85%)
Dec 17, 2008 40.10 40.77 39.27 39.56 132,924 -1.09(-2.68%)
Dec 16, 2008 39.14 40.67 38.87 40.65 304,074 +2.12(+5.49%)
Dec 15, 2008 38.35 39.46 38.07 38.54 168,260 +0.19(+0.49%)
Dec 12, 2008 36.14 38.39 36.11 38.35 224,663 +1.58(+4.30%)
Dec 11, 2008 36.17 37.80 36.05 36.77 184,098 +0.18(+0.49%)
Dec 10, 2008 36.71 37.22 35.92 36.59 151,188 +0.34(+0.94%)
Dec 09, 2008 34.81 37.03 34.01 36.25 303,064 +1.06(+3.02%)
Dec 08, 2008 33.86 35.98 33.29 35.19 248,877 +1.62(+4.84%)
Dec 05, 2008 34.46 34.73 33.37 33.56 297,009 -1.27(-3.66%)
Dec 04, 2008 36.48 37.53 34.58 34.84 180,239 -1.99(-5.40%)
Dec 03, 2008 35.49 37.88 35.30 36.83 154,940 +0.22(+0.60%)
Dec 02, 2008 36.02 36.80 34.85 36.61 350,777 +1.22(+3.46%)
Dec 01, 2008 38.22 39.64 35.19 35.38 158,919 -3.61(-9.26%)
Nov 28, 2008 38.64 39.51 38.62 38.99 40,358 +0.09(+0.24%)
Nov 26, 2008 37.16 39.02 37.16 38.90 137,645 +1.00(+2.65%)
Nov 25, 2008 38.06 38.06 36.52 37.90 122,405 +0.14(+0.38%)
Nov 24, 2008 35.84 37.80 34.76 37.75 197,268 +2.50(+7.09%)
Nov 21, 2008 34.03 35.65 32.29 35.26 247,439 +1.80(+5.39%)
Nov 20, 2008 35.60 36.30 33.15 33.45 469,974 -2.23(-6.26%)
Nov 19, 2008 36.17 37.18 35.67 35.69 277,161 -0.89(-2.44%)
Nov 18, 2008 35.43 36.75 35.43 36.58 278,769 +1.32(+3.73%)
Nov 17, 2008 35.05 35.68 34.58 35.26 161,944 +0.30(+0.85%)
Nov 14, 2008 34.97 35.68 33.78 34.97 214,803 -0.28(-0.80%)
Nov 13, 2008 33.24 35.38 32.68 35.25 201,253 +2.43(+7.41%)
Nov 12, 2008 34.02 35.56 32.82 32.82 315,094 -0.50(-1.50%)
Nov 11, 2008 32.83 34.18 32.52 33.32 121,818 +0.03(+0.08%)
Nov 10, 2008 34.59 35.46 33.03 33.29 69,796 -0.81(-2.37%)
Nov 07, 2008 33.22 34.48 33.22 34.10 112,121 +0.77(+2.32%)
Nov 06, 2008 32.88 34.12 32.88 33.33 136,331 +0.17(+0.51%)
Nov 05, 2008 34.16 35.36 33.00 33.16 160,580 -1.51(-4.36%)
Nov 04, 2008 35.55 36.11 34.33 34.67 146,669 -0.22(-0.63%)
Nov 03, 2008 34.30 36.09 33.88 34.89 223,535 +1.05(+3.11%)
Oct 31, 2008 33.20 34.17 32.79 33.84 227,535 +0.32(+0.96%)
Oct 30, 2008 34.81 35.69 33.19 33.51 325,821 +1.16(+3.60%)
Oct 29, 2008 33.67 34.12 32.08 32.35 294,670 -1.10(-3.30%)
Oct 28, 2008 32.13 33.79 31.25 33.45 201,217 +1.81(+5.72%)
Oct 27, 2008 32.36 33.14 31.29 31.64 145,769 -0.89(-2.74%)
Oct 24, 2008 31.12 33.65 31.12 32.54 315,143 -0.70(-2.10%)
Oct 23, 2008 33.35 34.03 32.30 33.23 176,714 +0.07(+0.21%)
Oct 22, 2008 32.73 34.35 32.73 33.16 244,125 -0.48(-1.41%)
Oct 21, 2008 33.35 34.36 33.17 33.64 214,636 -0.42(-1.22%)
Oct 20, 2008 33.78 34.47 33.27 34.06 189,353 +0.13(+0.38%)
Oct 17, 2008 33.74 35.91 33.22 33.93 259,542 -0.82(-2.37%)
Oct 16, 2008 32.36 35.01 30.97 34.75 734,068 +2.47(+7.66%)
Oct 15, 2008 32.23 34.31 32.04 32.28 195,428 -0.99(-2.99%)
Oct 14, 2008 33.15 34.80 32.26 33.28 185,443 +0.09(+0.28%)
Oct 13, 2008 33.44 34.10 32.60 33.18 224,330 +2.22(+7.16%)
Oct 10, 2008 29.70 32.23 28.02 30.96 314,780 +0.95(+3.17%)
Oct 09, 2008 33.32 34.46 30.01 30.01 276,920 -2.50(-7.68%)
Oct 08, 2008 34.84 36.33 32.02 32.51 162,453 -0.89(-2.67%)
Oct 07, 2008 34.97 36.32 32.73 33.40 159,748 -1.52(-4.36%)
Oct 06, 2008 34.97 36.09 34.07 34.92 103,229 -0.88(-2.44%)
Oct 03, 2008 36.30 37.26 35.09 35.80 76,320 -0.49(-1.36%)
Oct 02, 2008 35.36 36.86 35.36 36.29 48,878 +0.73(+2.05%)
Oct 01, 2008 34.93 36.01 34.91 35.56 151,419 +0.55(+1.58%)
Sep 30, 2008 37.55 37.55 34.92 35.01 110,220 -0.72(-2.02%)
Sep 29, 2008 37.88 38.99 33.57 35.73 97,623 -2.86(-7.42%)
Sep 26, 2008 38.05 39.33 36.59 38.59 101,474 -0.14(-0.35%)
Sep 25, 2008 39.57 39.94 38.69 38.73 100,154 +0.87(+2.29%)
Sep 24, 2008 36.76 39.37 36.68 37.86 101,536 +0.40(+1.07%)
Sep 23, 2008 36.56 37.80 36.22 37.46 130,576 +0.51(+1.38%)
Sep 22, 2008 37.56 37.56 35.76 36.95 90,208 +0.06(+0.16%)
Sep 19, 2008 44.88 44.88 36.78 36.90 455,985 -1.14(-2.99%)
Sep 18, 2008 37.88 38.74 36.30 38.03 324,865 +1.00(+2.71%)
Sep 17, 2008 38.72 39.93 37.03 37.03 213,742 -2.35(-5.98%)
Sep 16, 2008 37.96 39.50 37.10 39.39 245,579 +1.58(+4.18%)
Sep 15, 2008 37.31 39.47 36.61 37.80 343,179 +0.09(+0.23%)
Sep 12, 2008 38.71 39.02 37.40 37.72 182,618 -1.59(-4.04%)
Sep 11, 2008 38.74 40.49 38.74 39.31 117,853 -0.38(-0.96%)
Sep 10, 2008 39.71 39.97 38.93 39.69 111,310 +0.48(+1.21%)
Sep 09, 2008 40.21 40.56 39.20 39.22 173,878 -0.65(-1.64%)
Sep 08, 2008 39.99 40.78 39.41 39.87 244,652 -0.13(-0.32%)
Sep 05, 2008 39.30 40.14 39.30 40.00 88,127 +0.41(+1.03%)
Sep 04, 2008 39.48 40.02 39.24 39.59 128,504 -0.47(-1.17%)
Sep 03, 2008 39.65 40.66 39.65 40.06 188,713 +0.16(+0.40%)
Sep 02, 2008 40.23 40.57 39.61 39.89 94,891 +0.38(+0.97%)
Aug 29, 2008 39.62 39.94 39.33 39.51 187,063 -0.42(-1.06%)
Aug 28, 2008 39.01 39.94 38.50 39.94 111,382 +1.16(+2.98%)
Aug 27, 2008 37.95 38.93 37.95 38.78 153,055 +0.73(+1.92%)
Aug 26, 2008 37.63 38.39 37.58 38.05 63,437 +0.45(+1.20%)
Aug 25, 2008 38.01 38.13 37.59 37.60 82,604 -0.72(-1.88%)
Aug 22, 2008 37.86 38.39 37.40 38.32 133,831 +0.41(+1.08%)
Aug 21, 2008 38.36 38.42 37.86 37.91 118,791 -0.87(-2.23%)
Aug 20, 2008 39.58 39.72 38.48 38.78 151,459 -0.27(-0.70%)
Aug 19, 2008 39.61 39.88 38.95 39.05 115,208 -0.53(-1.33%)
Aug 18, 2008 39.76 40.15 39.27 39.58 82,052 -0.20(-0.49%)
Aug 15, 2008 39.47 40.12 38.83 39.78 214,661 +0.57(+1.45%)
Aug 14, 2008 38.89 39.45 38.64 39.21 103,558 -0.03(-0.09%)
Aug 13, 2008 39.41 40.08 39.02 39.24 131,942 -0.47(-1.18%)
Aug 12, 2008 39.65 40.09 39.32 39.71 119,826 +0.01(+0.02%)
Aug 11, 2008 38.93 40.04 38.59 39.70 144,129 +0.78(+2.01%)
Aug 08, 2008 37.92 39.04 37.92 38.92 113,474 +0.87(+2.28%)
Aug 07, 2008 38.35 38.52 37.83 38.05 111,565 -0.54(-1.39%)
Aug 06, 2008 39.21 39.22 38.49 38.59 129,030 -0.55(-1.41%)
Aug 05, 2008 37.43 39.25 37.28 39.14 154,577 +1.11(+2.93%)
Aug 04, 2008 38.25 38.34 37.06 38.03 135,300 -0.16(-0.42%)
Aug 01, 2008 38.09 38.53 37.14 38.19 130,975 +0.32(+0.85%)
Jul 31, 2008 36.93 38.14 36.93 37.86 131,879 +0.46(+1.23%)
Jul 30, 2008 37.08 37.63 35.74 37.41 187,500 +0.93(+2.56%)
Jul 29, 2008 36.47 36.48 35.22 36.47 166,920 +1.12(+3.17%)
Jul 28, 2008 35.66 35.94 35.16 35.35 288,614 -0.83(-2.30%)
Jul 25, 2008 35.89 37.80 35.54 36.18 265,095 -1.27(-3.38%)
Jul 24, 2008 38.71 38.87 37.08 37.45 477,607 -2.91(-7.22%)
Jul 23, 2008 40.29 40.69 39.54 40.36 268,052 +0.17(+0.42%)
Jul 22, 2008 38.14 40.22 38.10 40.19 200,224 +1.55(+4.02%)
Jul 21, 2008 38.20 38.71 38.09 38.64 203,802 +0.90(+2.39%)
Jul 18, 2008 38.05 38.56 36.32 37.74 385,134 -0.26(-0.69%)
Jul 17, 2008 36.39 38.06 36.30 38.00 249,856 +1.74(+4.80%)
Jul 16, 2008 34.85 36.34 34.75 36.26 233,015 +0.80(+2.25%)
Jul 15, 2008 35.61 36.52 34.23 35.46 232,331 -0.51(-1.42%)
Jul 14, 2008 37.18 37.56 35.89 35.97 204,823 -1.23(-3.31%)
Jul 11, 2008 35.60 37.50 35.60 37.20 186,294 +0.58(+1.58%)
Jul 10, 2008 35.99 37.07 35.99 36.62 188,858 +0.65(+1.82%)
Jul 09, 2008 36.47 36.68 35.84 35.97 158,094 -0.50(-1.37%)
Jul 08, 2008 34.86 36.49 34.45 36.47 180,700 +1.45(+4.15%)
Jul 07, 2008 35.20 35.37 34.51 35.02 165,369 -0.18(-0.51%)
Jul 04, 2008 35.36 35.88 35.16 35.20 112,975 +0.00(+0.00%)
Jul 03, 2008 35.36 35.88 35.16 35.20 112,975 -0.14(-0.41%)
Jul 02, 2008 35.72 36.05 35.22 35.34 210,937 -0.48(-1.35%)
Jul 01, 2008 34.85 36.08 34.85 35.82 149,056 +0.54(+1.54%)
Jun 30, 2008 35.87 36.43 35.22 35.28 132,352 -0.57(-1.59%)
Jun 27, 2008 36.22 36.81 35.84 35.85 259,878 -0.52(-1.43%)
Jun 26, 2008 35.32 36.73 35.32 36.37 179,193 +0.58(+1.61%)
Jun 25, 2008 35.56 36.45 35.56 35.79 150,679 +0.19(+0.53%)
Jun 24, 2008 35.77 36.25 35.60 35.60 234,429 -0.42(-1.18%)
Jun 23, 2008 37.39 37.39 35.99 36.03 137,068 -1.37(-3.66%)
Jun 20, 2008 37.03 37.54 36.63 37.40 292,397 +0.22(+0.59%)
Jun 19, 2008 35.74 37.18 35.71 37.18 163,637 +1.44(+4.02%)
Jun 18, 2008 35.95 36.12 35.65 35.74 143,927 -0.64(-1.75%)
Jun 17, 2008 35.79 36.38 35.66 36.38 226,730 +0.83(+2.34%)
Jun 16, 2008 34.62 36.11 34.40 35.54 186,330 +0.85(+2.45%)
Jun 13, 2008 34.58 34.82 34.18 34.69 105,699 +0.38(+1.11%)
Jun 12, 2008 34.27 34.83 34.18 34.31 88,226 +0.25(+0.75%)
Jun 11, 2008 34.69 34.73 34.04 34.06 67,092 -0.86(-2.46%)
Jun 10, 2008 34.87 35.21 34.21 34.92 113,247 +0.55(+1.61%)
Jun 09, 2008 34.54 34.88 34.01 34.36 84,872 -0.13(-0.37%)
Jun 06, 2008 34.56 35.04 34.09 34.49 130,148 -0.22(-0.64%)
Jun 05, 2008 34.59 35.18 33.93 34.71 125,879 +0.14(+0.42%)
Jun 04, 2008 34.20 34.95 34.17 34.57 78,589 +0.22(+0.64%)
Jun 03, 2008 34.18 34.39 33.95 34.35 121,783 +0.35(+1.02%)
Jun 02, 2008 34.22 34.24 33.42 34.00 84,672 -0.26(-0.77%)
May 30, 2008 34.75 34.75 33.92 34.26 162,830 -0.47(-1.35%)
May 29, 2008 33.96 35.23 33.73 34.73 110,399 +0.63(+1.84%)
May 28, 2008 34.21 34.21 33.72 34.10 124,818 +0.06(+0.17%)
May 27, 2008 33.61 34.20 33.61 34.04 117,478 +0.54(+1.60%)
May 26, 2008 33.40 33.74 33.14 33.50 94,220 +0.00(+0.00%)
May 23, 2008 33.40 33.74 33.14 33.50 94,220 -0.11(-0.33%)
May 22, 2008 32.86 33.88 32.86 33.62 211,857 +0.88(+2.70%)
May 21, 2008 32.59 33.11 32.59 32.73 180,841 +0.24(+0.73%)
May 20, 2008 32.72 32.80 32.43 32.49 158,082 -0.31(-0.96%)
May 19, 2008 32.88 33.21 32.56 32.81 82,976 -0.14(-0.44%)
May 16, 2008 33.34 33.34 32.68 32.95 69,619 -0.26(-0.79%)
May 15, 2008 32.88 33.29 32.56 33.22 67,772 +0.28(+0.85%)
May 14, 2008 33.18 33.45 32.70 32.94 105,938 -0.20(-0.59%)
May 13, 2008 33.35 33.35 32.72 33.13 57,179 -0.14(-0.41%)
May 12, 2008 33.24 33.50 32.66 33.27 205,108 +0.19(+0.57%)
May 09, 2008 32.71 33.41 32.66 33.08 91,671 +0.08(+0.23%)
May 08, 2008 33.20 33.58 32.71 33.00 139,940 -0.17(-0.51%)
May 07, 2008 32.79 33.34 32.32 33.17 408,466 -0.76(-2.23%)
May 06, 2008 34.48 34.81 33.82 33.93 155,072 -0.83(-2.40%)
May 05, 2008 34.67 34.80 34.21 34.76 183,082 +0.49(+1.44%)
May 02, 2008 34.07 34.46 33.63 34.27 247,738 +0.50(+1.48%)
May 01, 2008 32.93 33.86 32.86 33.77 238,518 +0.83(+2.53%)
Apr 30, 2008 33.90 33.90 32.30 32.94 201,546 -0.84(-2.49%)
Apr 29, 2008 34.22 34.39 33.39 33.78 91,723 -0.41(-1.19%)
Apr 28, 2008 34.23 34.71 33.62 34.18 189,004 -0.14(-0.42%)
Apr 25, 2008 34.52 34.89 32.79 34.33 548,832 +1.32(+3.99%)
Apr 24, 2008 35.50 35.50 32.48 33.01 950,146 -3.51(-9.61%)
Apr 23, 2008 35.77 36.73 35.77 36.52 352,294 +0.73(+2.04%)
Apr 22, 2008 35.60 36.22 35.19 35.79 73,137 -0.05(-0.14%)
Apr 21, 2008 36.01 36.36 35.70 35.84 144,103 -0.39(-1.08%)
Apr 18, 2008 37.03 37.32 36.05 36.23 194,729 -0.14(-0.40%)
Apr 17, 2008 36.37 36.62 36.19 36.38 75,494 -0.16(-0.44%)
Apr 16, 2008 35.85 36.56 35.80 36.54 110,218 +0.85(+2.38%)
Apr 15, 2008 35.27 35.71 34.89 35.69 67,546 +0.65(+1.87%)
Apr 14, 2008 34.35 35.43 34.21 35.03 66,748 +0.61(+1.78%)
Apr 11, 2008 35.41 35.47 34.19 34.42 185,955 -1.07(-3.02%)
Apr 10, 2008 34.94 35.63 34.78 35.49 74,914 +0.48(+1.36%)
Apr 09, 2008 35.86 36.06 34.91 35.02 106,699 -0.87(-2.42%)
Apr 08, 2008 35.93 36.01 35.54 35.88 80,306 -0.25(-0.71%)
Apr 07, 2008 36.19 36.84 35.88 36.14 63,134 +0.22(+0.62%)
Apr 04, 2008 36.42 36.62 35.75 35.92 116,455 -0.36(-0.98%)
Apr 03, 2008 36.68 36.80 36.12 36.27 207,582 -1.90(-4.99%)
Apr 02, 2008 37.21 38.24 37.09 38.18 151,238 +1.03(+2.77%)
Apr 01, 2008 35.55 37.17 35.55 37.15 139,899 +1.80(+5.10%)
Mar 31, 2008 35.52 36.05 35.35 35.35 144,103 -0.20(-0.57%)
Mar 28, 2008 36.22 36.22 35.41 35.55 50,472 +0.03(+0.07%)
Mar 27, 2008 35.95 36.05 35.34 35.53 116,696 -0.31(-0.85%)
Mar 26, 2008 36.11 36.16 35.60 35.83 79,368 -0.55(-1.52%)
Mar 25, 2008 35.90 36.53 35.71 36.39 107,842 +0.56(+1.57%)
Mar 24, 2008 35.88 36.16 35.47 35.82 145,613 +0.16(+0.45%)
Mar 21, 2008 35.17 35.77 34.71 35.66 348,705 +0.00(+0.00%)
Mar 20, 2008 35.17 35.77 34.71 35.66 348,705 +0.88(+2.54%)
Mar 19, 2008 36.23 36.50 34.78 34.78 134,424 -1.06(-2.96%)
Mar 18, 2008 35.45 36.11 34.79 35.84 130,940 +1.15(+3.31%)
Mar 17, 2008 33.96 35.27 33.84 34.69 119,994 +0.32(+0.94%)
Mar 14, 2008 35.69 35.69 34.17 34.37 125,458 -1.02(-2.88%)
Mar 13, 2008 33.94 35.60 33.94 35.39 136,780 +1.13(+3.30%)
Mar 12, 2008 35.05 35.46 34.26 34.26 112,999 -0.74(-2.11%)
Mar 11, 2008 35.28 35.60 34.09 35.00 146,374 +0.75(+2.18%)
Mar 10, 2008 34.26 35.31 34.22 34.25 132,370 +0.15(+0.45%)
Mar 07, 2008 33.82 34.83 33.41 34.10 116,748 -0.09(-0.27%)
Mar 06, 2008 34.37 34.75 34.07 34.19 160,336 -0.43(-1.25%)
Mar 05, 2008 34.41 35.53 34.14 34.63 132,783 +0.45(+1.32%)
Mar 04, 2008 34.12 34.58 33.96 34.18 152,292 -0.18(-0.52%)
Mar 03, 2008 34.09 34.92 33.99 34.35 326,842 +0.22(+0.65%)
Feb 29, 2008 34.11 34.80 33.67 34.13 312,949 -0.41(-1.18%)
Feb 28, 2008 34.86 34.92 33.97 34.54 148,200 -0.49(-1.41%)
Feb 27, 2008 34.98 35.66 34.89 35.03 64,966 -0.11(-0.31%)
Feb 26, 2008 34.69 35.80 34.69 35.14 93,304 +0.15(+0.44%)
Feb 25, 2008 34.64 35.16 33.98 34.99 127,207 +0.42(+1.20%)
Feb 22, 2008 34.68 34.93 33.74 34.58 135,654 -0.15(-0.44%)
Feb 21, 2008 35.71 35.71 34.55 34.73 143,693 -0.81(-2.27%)
Feb 20, 2008 34.82 35.73 34.73 35.54 92,756 +0.54(+1.53%)
Feb 19, 2008 35.10 35.43 34.65 35.00 195,234 +0.33(+0.96%)
Feb 18, 2008 34.95 34.95 34.32 34.67 152,052 +0.00(+0.00%)
Feb 15, 2008 34.95 34.95 34.32 34.67 152,052 -0.55(-1.57%)
Feb 14, 2008 35.33 35.54 34.24 35.22 209,626 +0.11(+0.31%)
Feb 13, 2008 34.58 35.26 34.44 35.11 108,034 +0.54(+1.57%)
Feb 12, 2008 34.85 35.26 34.08 34.57 226,636 -0.03(-0.10%)
Feb 11, 2008 35.13 35.54 34.04 34.60 191,536 -0.44(-1.26%)
Feb 08, 2008 34.49 35.69 34.43 35.04 253,574 +0.54(+1.55%)
Feb 07, 2008 33.49 35.69 32.88 34.51 341,817 +1.10(+3.28%)
Feb 06, 2008 33.65 34.03 33.05 33.41 183,399 +0.20(+0.59%)
Feb 05, 2008 33.72 34.77 33.08 33.22 180,446 -1.30(-3.77%)
Feb 04, 2008 33.93 34.74 33.60 34.52 170,911 +0.56(+1.65%)
Feb 01, 2008 34.09 34.64 33.59 33.96 308,300 +0.08(+0.23%)
Jan 31, 2008 32.98 34.44 32.79 33.88 282,266 +0.61(+1.84%)
Jan 30, 2008 33.92 34.84 33.27 33.27 192,838 -0.83(-2.44%)
Jan 29, 2008 33.74 34.42 33.47 34.10 270,164 +0.58(+1.72%)
Jan 28, 2008 32.66 33.67 32.28 33.52 106,222 +0.86(+2.63%)
Jan 25, 2008 33.88 33.88 32.37 32.66 141,328 -0.74(-2.21%)
Jan 24, 2008 33.99 34.25 33.14 33.40 214,627 -0.67(-1.97%)
Jan 23, 2008 32.64 34.47 32.56 34.07 300,092 +0.72(+2.17%)
Jan 22, 2008 31.50 34.30 31.50 33.35 190,555 +0.48(+1.45%)
Jan 21, 2008 33.47 33.95 32.39 32.88 292,066 +0.00(+0.00%)
Jan 18, 2008 33.47 33.95 32.39 32.88 292,066 -0.60(-1.80%)
Jan 17, 2008 33.80 34.05 33.30 33.48 265,849 -0.27(-0.81%)
Jan 16, 2008 32.83 34.48 32.83 33.75 367,474 +1.21(+3.71%)
Jan 15, 2008 31.92 32.96 31.92 32.54 143,756 +0.16(+0.50%)
Jan 14, 2008 32.72 33.27 32.08 32.38 179,740 +0.14(+0.45%)
Jan 11, 2008 32.68 32.78 31.97 32.24 350,706 -0.75(-2.27%)
Jan 10, 2008 31.91 33.65 31.91 32.99 315,799 +0.65(+2.00%)
Jan 09, 2008 31.58 32.65 31.28 32.34 386,336 +0.62(+1.96%)
Jan 08, 2008 33.07 33.13 31.67 31.72 290,491 -1.26(-3.81%)
Jan 07, 2008 32.04 33.23 31.73 32.98 360,146 +1.11(+3.49%)
Jan 04, 2008 31.70 32.09 31.44 31.86 250,709 -0.20(-0.64%)
Jan 03, 2008 32.09 32.50 31.57 32.07 291,668 +1.34(+4.37%)
Jan 02, 2008 30.59 31.33 30.14 30.73 169,853 +0.03(+0.08%)
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.