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

Aspen Insurance Holdings (NY: AHL )

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 (%)
Apr 28, 2006 19.87 20.37 19.81 20.37 1,169,181 +0.49(+2.48%)
Apr 27, 2006 19.25 20.14 19.19 19.88 2,715,301 -0.97(-4.65%)
Apr 26, 2006 20.63 20.94 20.57 20.85 374,907 +0.27(+1.30%)
Apr 25, 2006 20.58 20.70 20.41 20.58 222,171 +0.00(+0.00%)
Apr 24, 2006 20.79 20.84 20.30 20.58 444,702 -0.26(-1.24%)
Apr 21, 2006 20.94 20.96 20.69 20.84 146,521 -0.08(-0.36%)
Apr 20, 2006 20.92 20.96 20.83 20.92 124,770 -0.04(-0.20%)
Apr 19, 2006 20.67 21.00 20.67 20.96 280,971 +0.27(+1.29%)
Apr 18, 2006 20.52 20.69 20.42 20.69 365,227 +0.23(+1.15%)
Apr 17, 2006 20.22 20.53 20.17 20.46 308,817 +0.29(+1.45%)
Apr 13, 2006 20.08 20.42 19.98 20.17 160,025 +0.08(+0.42%)
Apr 12, 2006 20.06 20.12 20.01 20.08 230,298 +0.01(+0.04%)
Apr 11, 2006 20.26 20.47 20.04 20.07 195,281 -0.11(-0.54%)
Apr 10, 2006 20.27 20.42 20.02 20.18 205,201 -0.09(-0.45%)
Apr 07, 2006 20.58 20.78 20.26 20.27 139,469 -0.22(-1.06%)
Apr 06, 2006 20.65 20.86 20.48 20.49 192,772 -0.20(-0.97%)
Apr 05, 2006 20.62 20.78 20.50 20.69 1,070,464 +0.06(+0.28%)
Apr 04, 2006 20.58 20.64 20.45 20.63 180,581 +0.03(+0.16%)
Apr 03, 2006 20.63 20.75 20.50 20.60 454,263 -0.03(-0.16%)
Mar 31, 2006 20.46 20.63 20.46 20.63 636,637 +0.16(+0.78%)
Mar 30, 2006 20.38 20.48 20.32 20.48 303,320 +0.09(+0.45%)
Mar 29, 2006 20.06 20.39 20.04 20.38 159,428 +0.41(+2.05%)
Mar 28, 2006 20.04 20.08 19.86 19.97 144,967 -0.13(-0.62%)
Mar 27, 2006 20.08 20.18 19.86 20.10 226,832 -0.05(-0.25%)
Mar 24, 2006 20.15 20.29 19.90 20.15 241,413 -0.05(-0.25%)
Mar 23, 2006 20.48 20.48 20.01 20.20 250,376 -0.26(-1.27%)
Mar 22, 2006 20.37 20.47 20.12 20.46 225,876 +0.01(+0.04%)
Mar 21, 2006 20.75 20.78 20.33 20.45 297,942 -0.26(-1.25%)
Mar 20, 2006 20.62 20.88 20.60 20.71 306,666 +0.15(+0.73%)
Mar 17, 2006 20.63 20.74 20.56 20.56 311,566 +0.02(+0.08%)
Mar 16, 2006 20.42 20.67 20.42 20.54 384,946 +0.20(+0.99%)
Mar 15, 2006 20.29 20.56 20.29 20.34 283,242 +0.18(+0.87%)
Mar 14, 2006 20.25 20.34 20.16 20.17 554,294 +0.07(+0.33%)
Mar 13, 2006 20.19 20.32 20.03 20.10 187,035 -0.11(-0.54%)
Mar 10, 2006 19.72 20.21 19.72 20.21 524,775 +0.49(+2.50%)
Mar 09, 2006 20.07 20.17 19.71 19.71 345,029 -0.29(-1.46%)
Mar 08, 2006 19.99 20.05 19.85 20.01 289,695 +0.05(+0.25%)
Mar 07, 2006 19.92 20.08 19.87 19.96 323,995 +0.10(+0.51%)
Mar 06, 2006 19.71 19.96 19.66 19.86 299,137 +0.14(+0.72%)
Mar 03, 2006 19.41 19.76 19.24 19.71 478,763 +0.30(+1.55%)
Mar 02, 2006 19.47 19.47 19.15 19.41 606,879 -0.07(-0.34%)
Mar 01, 2006 19.45 19.54 19.32 19.48 366,541 +0.06(+0.30%)
Feb 28, 2006 19.66 19.58 19.32 19.42 529,436 -0.23(-1.19%)
Feb 27, 2006 19.40 19.79 19.33 19.66 539,355 +0.22(+1.12%)
Feb 24, 2006 19.45 19.55 19.37 19.44 436,336 -0.14(-0.73%)
Feb 23, 2006 19.68 19.71 19.40 19.58 848,770 -0.11(-0.55%)
Feb 22, 2006 19.79 19.86 19.53 19.69 754,834 -0.06(-0.30%)
Feb 21, 2006 19.75 20.32 19.09 19.75 744,317 +0.12(+0.60%)
Feb 17, 2006 19.58 20.08 19.50 19.63 1,669,456 +0.95(+5.11%)
Feb 16, 2006 19.04 19.04 18.48 18.68 333,676 -0.15(-0.80%)
Feb 15, 2006 18.99 18.99 18.66 18.83 357,339 +0.17(+0.90%)
Feb 14, 2006 18.13 18.66 18.09 18.66 712,647 +0.53(+2.91%)
Feb 13, 2006 18.32 18.32 18.09 18.13 495,255 -0.18(-1.01%)
Feb 10, 2006 18.48 18.49 18.30 18.32 188,230 -0.19(-1.04%)
Feb 09, 2006 18.49 18.63 18.43 18.51 335,349 +0.02(+0.09%)
Feb 08, 2006 18.61 18.70 18.45 18.49 591,701 -0.08(-0.41%)
Feb 07, 2006 18.70 18.88 18.54 18.57 342,400 -0.14(-0.76%)
Feb 06, 2006 18.87 19.01 18.64 18.71 401,678 -0.08(-0.40%)
Feb 03, 2006 19.15 19.15 18.78 18.78 813,992 -0.37(-1.92%)
Feb 02, 2006 19.50 19.51 19.09 19.15 294,356 -0.35(-1.80%)
Feb 01, 2006 19.31 19.67 19.31 19.50 329,373 +0.11(+0.56%)
Jan 31, 2006 19.91 19.92 19.33 19.40 563,496 -0.52(-2.61%)
Jan 30, 2006 20.00 20.01 19.87 19.91 327,939 -0.04(-0.21%)
Jan 27, 2006 20.08 20.13 19.87 19.96 209,145 -0.10(-0.50%)
Jan 26, 2006 20.21 20.21 19.96 20.06 304,395 -0.13(-0.62%)
Jan 25, 2006 20.24 20.24 20.02 20.18 356,383 +0.04(+0.21%)
Jan 24, 2006 20.38 20.43 20.03 20.14 268,303 -0.18(-0.91%)
Jan 23, 2006 20.28 20.42 20.13 20.32 353,037 +0.03(+0.17%)
Jan 20, 2006 20.65 20.66 20.26 20.29 317,183 -0.36(-1.74%)
Jan 19, 2006 20.54 20.75 20.24 20.65 626,957 +0.11(+0.53%)
Jan 18, 2006 20.42 20.60 20.33 20.54 557,879 +0.04(+0.20%)
Jan 17, 2006 20.42 20.58 20.28 20.50 383,871 +0.06(+0.29%)
Jan 13, 2006 20.83 20.83 20.32 20.44 860,841 -0.39(-1.89%)
Jan 12, 2006 20.57 20.88 20.48 20.83 664,484 +0.28(+1.34%)
Jan 11, 2006 20.43 20.56 20.34 20.56 618,233 +0.18(+0.90%)
Jan 10, 2006 20.16 20.41 20.06 20.37 154,647 +0.14(+0.70%)
Jan 09, 2006 20.14 20.26 19.93 20.23 491,192 +0.08(+0.42%)
Jan 06, 2006 20.19 20.34 19.86 20.15 419,604 -0.03(-0.12%)
Jan 05, 2006 20.12 20.22 20.01 20.17 773,239 +0.09(+0.46%)
Jan 04, 2006 19.75 20.21 19.74 20.08 973,540 +0.38(+1.91%)
Jan 03, 2006 19.91 19.91 19.42 19.71 592,777 -0.10(-0.51%)
Dec 30, 2005 19.89 19.91 19.63 19.81 161,101 -0.08(-0.38%)
Dec 29, 2005 19.67 20.07 19.67 19.88 167,674 +0.22(+1.11%)
Dec 28, 2005 19.91 20.03 19.66 19.66 272,127 -0.17(-0.84%)
Dec 27, 2005 19.90 20.12 19.81 19.83 331,524 -0.07(-0.34%)
Dec 23, 2005 19.66 19.97 19.66 19.90 172,335 +0.23(+1.19%)
Dec 22, 2005 19.37 19.72 19.25 19.66 622,296 +0.27(+1.38%)
Dec 21, 2005 19.55 19.73 19.31 19.40 815,307 -0.07(-0.34%)
Dec 20, 2005 19.47 19.75 19.44 19.46 370,246 +0.00(+0.00%)
Dec 19, 2005 19.71 19.71 19.22 19.46 643,569 -0.25(-1.27%)
Dec 16, 2005 19.62 19.86 19.50 19.71 705,237 +0.13(+0.68%)
Dec 15, 2005 19.66 20.08 19.43 19.58 471,353 -0.08(-0.43%)
Dec 14, 2005 19.58 19.71 19.45 19.66 574,850 +0.04(+0.21%)
Dec 13, 2005 19.45 19.67 19.33 19.62 672,491 +0.04(+0.21%)
Dec 12, 2005 19.91 19.95 19.50 19.58 685,637 -0.33(-1.68%)
Dec 09, 2005 19.50 20.00 19.45 19.91 1,404,140 +0.42(+2.15%)
Dec 08, 2005 19.87 19.92 19.50 19.50 2,019,864 -0.61(-3.04%)
Dec 07, 2005 20.08 20.23 19.87 20.11 5,523,583 -0.54(-2.59%)
Dec 06, 2005 20.50 20.86 20.22 20.64 1,328,251 -0.28(-1.36%)
Dec 05, 2005 21.13 21.19 20.89 20.93 659,942 -0.26(-1.22%)
Dec 02, 2005 21.34 21.34 20.92 21.19 418,170 -0.15(-0.71%)
Dec 01, 2005 21.03 21.67 21.03 21.34 745,154 +0.39(+1.88%)
Nov 30, 2005 21.14 21.30 20.76 20.94 593,135 -0.23(-1.07%)
Nov 29, 2005 21.04 21.41 21.03 21.17 171,260 +0.18(+0.88%)
Nov 28, 2005 21.25 21.34 20.54 20.99 813,395 -0.22(-1.03%)
Nov 25, 2005 21.68 21.68 20.75 21.20 1,143,008 -0.48(-2.20%)
Nov 23, 2005 21.34 21.96 21.34 21.68 1,546,837 +0.28(+1.33%)
Nov 22, 2005 21.46 21.50 21.30 21.40 438,129 +0.06(+0.27%)
Nov 21, 2005 21.42 21.61 21.09 21.34 467,409 -0.08(-0.39%)
Nov 18, 2005 21.45 21.52 21.22 21.42 856,658 -0.03(-0.12%)
Nov 17, 2005 21.50 21.59 21.34 21.45 762,722 -0.03(-0.12%)
Nov 16, 2005 21.96 22.05 21.42 21.47 754,117 -0.49(-2.25%)
Nov 15, 2005 22.34 22.58 21.88 21.96 336,544 -0.44(-1.94%)
Nov 14, 2005 22.54 22.58 22.26 22.40 542,104 -0.03(-0.11%)
Nov 11, 2005 22.22 22.55 22.22 22.42 870,043 +0.21(+0.94%)
Nov 10, 2005 22.22 22.30 22.18 22.22 895,738 +0.00(+0.00%)
Nov 09, 2005 22.22 22.26 21.92 22.22 570,069 -0.06(-0.26%)
Nov 08, 2005 21.92 22.34 21.76 22.27 599,708 +0.27(+1.22%)
Nov 07, 2005 21.55 22.02 21.55 22.01 813,873 +0.50(+2.33%)
Nov 04, 2005 21.17 21.50 21.02 21.50 277,744 +0.33(+1.58%)
Nov 03, 2005 21.42 21.43 20.86 21.17 590,984 -0.25(-1.17%)
Nov 02, 2005 20.82 21.44 20.78 21.42 1,112,532 +0.66(+3.18%)
Nov 01, 2005 20.28 20.86 20.22 20.76 498,004 +0.52(+2.56%)
Oct 31, 2005 20.05 20.34 19.84 20.24 435,978 +0.28(+1.38%)
Oct 28, 2005 19.58 20.01 19.09 19.96 491,789 +0.37(+1.88%)
Oct 27, 2005 19.82 19.83 19.16 19.60 640,940 -0.06(-0.30%)
Oct 26, 2005 19.76 20.00 19.30 19.66 464,182 -0.18(-0.93%)
Oct 25, 2005 19.87 19.88 19.20 19.84 663,288 -0.20(-1.00%)
Oct 24, 2005 19.42 20.17 19.41 20.04 786,983 +0.63(+3.23%)
Oct 21, 2005 18.91 19.57 18.83 19.41 466,692 +0.50(+2.66%)
Oct 20, 2005 18.87 18.98 18.70 18.91 275,593 +0.04(+0.22%)
Oct 19, 2005 18.69 19.04 18.33 18.87 381,958 +0.18(+0.94%)
Oct 18, 2005 19.16 19.19 18.41 18.69 736,071 -0.49(-2.57%)
Oct 17, 2005 19.69 19.71 19.04 19.19 582,618 -0.44(-2.22%)
Oct 14, 2005 19.40 19.62 19.33 19.62 252,766 +0.38(+1.96%)
Oct 13, 2005 19.29 19.29 19.04 19.25 223,367 +0.18(+0.97%)
Oct 12, 2005 19.05 19.16 18.78 19.06 753,161 -0.02(-0.09%)
Oct 11, 2005 19.16 19.41 18.87 19.08 515,453 -0.17(-0.87%)
Oct 10, 2005 20.08 20.08 19.21 19.25 750,890 -0.04(-0.22%)
Oct 07, 2005 19.50 19.63 19.16 19.29 815,785 -0.08(-0.43%)
Oct 06, 2005 19.33 19.87 19.33 19.37 1,820,638 +0.12(+0.61%)
Oct 05, 2005 19.58 19.75 18.90 19.25 5,021,515 -0.38(-1.96%)
Oct 04, 2005 21.24 21.29 19.11 19.64 2,143,558 -1.62(-7.63%)
Oct 03, 2005 24.73 24.73 21.25 21.26 2,420,347 -3.46(-14.01%)
Sep 30, 2005 24.77 25.02 24.52 24.73 220,618 -0.08(-0.34%)
Sep 29, 2005 24.43 24.93 24.38 24.81 169,467 +0.29(+1.19%)
Sep 28, 2005 24.93 24.94 24.47 24.52 1,160,815 -0.71(-2.82%)
Sep 27, 2005 25.10 25.23 25.01 25.23 418,290 +0.13(+0.50%)
Sep 26, 2005 25.02 25.12 24.64 25.10 265,196 +0.33(+1.35%)
Sep 23, 2005 24.77 24.89 23.60 24.77 498,004 +0.96(+4.04%)
Sep 22, 2005 23.34 23.85 22.80 23.81 378,732 +0.33(+1.43%)
Sep 21, 2005 24.01 24.01 23.18 23.47 451,992 -0.54(-2.26%)
Sep 20, 2005 23.97 24.27 23.76 24.01 122,618 +0.10(+0.42%)
Sep 19, 2005 24.89 24.93 23.85 23.91 382,436 -1.02(-4.09%)
Sep 16, 2005 24.22 24.93 24.06 24.93 547,243 +0.71(+2.94%)
Sep 15, 2005 24.14 24.27 23.98 24.22 222,530 -0.06(-0.24%)
Sep 14, 2005 24.48 24.48 24.01 24.28 432,153 -0.20(-0.82%)
Sep 13, 2005 24.27 25.01 24.10 24.48 553,935 +0.29(+1.21%)
Sep 12, 2005 23.35 24.43 23.35 24.19 401,558 +0.85(+3.62%)
Sep 09, 2005 21.96 23.60 21.96 23.34 1,390,397 +1.40(+6.37%)
Sep 08, 2005 21.92 22.37 21.79 21.95 297,225 +0.11(+0.50%)
Sep 07, 2005 22.68 22.78 21.43 21.84 326,385 -0.75(-3.33%)
Sep 06, 2005 22.26 22.76 22.25 22.59 378,612 +0.25(+1.12%)
Sep 02, 2005 22.60 22.67 22.21 22.34 315,510 -0.26(-1.15%)
Sep 01, 2005 22.59 22.79 22.22 22.60 142,577 -0.12(-0.52%)
Aug 31, 2005 22.93 22.96 22.26 22.72 302,483 -0.33(-1.42%)
Aug 30, 2005 23.91 23.93 22.90 23.04 274,996 -0.85(-3.57%)
Aug 29, 2005 24.11 24.11 23.44 23.90 296,030 -0.38(-1.55%)
Aug 26, 2005 24.30 24.31 24.16 24.27 60,711 -0.02(-0.07%)
Aug 25, 2005 24.18 24.35 24.16 24.29 92,501 +0.15(+0.62%)
Aug 24, 2005 24.21 24.22 23.98 24.14 54,258 -0.01(-0.03%)
Aug 23, 2005 24.03 24.22 24.01 24.15 74,933 +0.12(+0.49%)
Aug 22, 2005 24.06 24.11 23.90 24.03 121,901 +0.01(+0.03%)
Aug 19, 2005 23.85 24.17 23.85 24.02 132,179 +0.18(+0.74%)
Aug 18, 2005 24.05 24.06 23.81 23.85 54,377 -0.20(-0.84%)
Aug 17, 2005 23.76 24.18 23.76 24.05 91,784 +0.20(+0.84%)
Aug 16, 2005 23.89 24.22 23.81 23.85 149,986 -0.04(-0.17%)
Aug 15, 2005 23.85 23.93 23.77 23.89 59,158 +0.08(+0.35%)
Aug 12, 2005 23.76 23.85 23.76 23.81 134,569 -0.04(-0.18%)
Aug 11, 2005 23.80 24.09 23.76 23.85 118,674 +0.13(+0.56%)
Aug 10, 2005 24.28 24.34 23.65 23.71 230,059 -0.56(-2.31%)
Aug 09, 2005 24.47 24.50 24.27 24.27 73,380 -0.16(-0.65%)
Aug 08, 2005 24.52 24.68 24.32 24.43 76,845 -0.11(-0.44%)
Aug 05, 2005 24.68 24.68 24.35 24.54 127,040 -0.14(-0.58%)
Aug 04, 2005 24.68 25.00 24.56 24.68 125,845 -0.04(-0.17%)
Aug 03, 2005 24.88 25.07 24.64 24.73 218,706 +0.05(+0.20%)
Aug 02, 2005 24.35 24.74 24.35 24.68 317,661 +0.54(+2.22%)
Aug 01, 2005 24.52 24.68 24.14 24.14 533,618 +0.37(+1.55%)
Jul 29, 2005 23.85 23.91 23.64 23.77 260,654 +0.05(+0.21%)
Jul 28, 2005 23.85 24.09 23.60 23.72 233,645 +0.38(+1.61%)
Jul 27, 2005 23.34 23.75 23.25 23.34 97,162 -0.08(-0.36%)
Jul 26, 2005 23.35 23.45 23.22 23.43 97,401 +0.09(+0.39%)
Jul 25, 2005 23.37 23.57 23.30 23.34 87,960 -0.09(-0.39%)
Jul 22, 2005 23.86 23.95 23.33 23.43 87,601 -0.38(-1.58%)
Jul 21, 2005 23.75 24.10 23.67 23.81 87,362 +0.10(+0.42%)
Jul 20, 2005 23.22 23.70 23.18 23.70 63,460 +0.44(+1.91%)
Jul 19, 2005 23.64 23.64 23.11 23.26 272,008 -0.32(-1.35%)
Jul 18, 2005 23.27 23.64 23.19 23.58 44,936 +0.27(+1.15%)
Jul 15, 2005 23.01 23.51 23.01 23.31 86,765 +0.28(+1.24%)
Jul 14, 2005 23.18 23.32 22.95 23.03 79,953 -0.18(-0.79%)
Jul 13, 2005 23.22 23.49 23.20 23.21 52,943 -0.13(-0.57%)
Jul 12, 2005 23.18 23.34 23.01 23.34 112,579 +0.08(+0.36%)
Jul 11, 2005 23.18 23.43 23.02 23.26 48,999 +0.08(+0.36%)
Jul 08, 2005 22.99 23.18 22.92 23.18 76,128 +0.17(+0.73%)
Jul 07, 2005 22.78 23.44 22.72 23.01 273,800 +0.23(+0.99%)
Jul 06, 2005 23.04 23.40 22.59 22.78 194,325 -0.25(-1.09%)
Jul 05, 2005 23.26 23.33 22.98 23.04 143,533 -0.22(-0.94%)
Jul 01, 2005 23.09 23.31 23.09 23.25 27,846 +0.19(+0.83%)
Jun 30, 2005 23.09 23.14 22.80 23.06 515,811 -0.40(-1.71%)
Jun 29, 2005 23.11 23.66 23.11 23.46 146,043 +0.35(+1.52%)
Jun 28, 2005 22.51 23.18 22.45 23.11 227,669 +0.60(+2.68%)
Jun 27, 2005 22.38 22.51 22.23 22.51 62,385 +0.08(+0.37%)
Jun 24, 2005 22.26 22.42 22.10 22.42 151,301 +0.25(+1.13%)
Jun 23, 2005 22.05 22.27 22.05 22.17 130,745 +0.13(+0.57%)
Jun 22, 2005 21.99 22.14 21.97 22.05 136,840 +0.02(+0.08%)
Jun 21, 2005 22.09 22.09 21.89 22.03 94,533 -0.14(-0.64%)
Jun 20, 2005 22.11 22.22 22.11 22.17 49,597 +0.03(+0.15%)
Jun 17, 2005 22.21 22.49 22.14 22.14 134,689 +0.01(+0.04%)
Jun 16, 2005 22.13 22.30 22.08 22.13 144,967 -0.01(-0.04%)
Jun 15, 2005 22.59 22.59 21.96 22.14 153,452 -0.74(-3.25%)
Jun 14, 2005 22.81 22.99 22.78 22.88 63,102 +0.08(+0.33%)
Jun 13, 2005 22.78 22.91 22.68 22.81 11,951 +0.13(+0.55%)
Jun 10, 2005 22.51 22.73 22.51 22.68 12,907 +0.19(+0.86%)
Jun 09, 2005 22.30 22.72 22.30 22.49 40,992 +0.25(+1.13%)
Jun 08, 2005 22.30 22.51 22.06 22.24 56,170 -0.10(-0.45%)
Jun 07, 2005 22.73 22.75 22.28 22.34 113,774 -0.43(-1.87%)
Jun 06, 2005 22.71 23.01 22.60 22.77 147,835 -0.03(-0.11%)
Jun 03, 2005 22.72 22.87 22.48 22.79 58,919 -0.09(-0.40%)
Jun 02, 2005 23.16 23.16 22.87 22.88 39,080 -0.28(-1.19%)
Jun 01, 2005 23.09 23.29 22.93 23.16 88,558 +0.15(+0.65%)
May 31, 2005 22.22 23.20 21.91 23.01 163,133 +0.83(+3.73%)
May 27, 2005 22.05 22.42 22.05 22.18 64,058 +0.13(+0.61%)
May 26, 2005 22.23 22.34 21.92 22.05 151,540 -0.19(-0.87%)
May 25, 2005 22.40 22.57 22.17 22.24 53,899 -0.12(-0.52%)
May 24, 2005 22.50 22.59 22.22 22.36 49,955 -0.04(-0.19%)
May 23, 2005 22.37 22.44 22.18 22.40 56,648 +0.06(+0.26%)
May 20, 2005 22.31 22.42 22.09 22.34 80,192 +0.01(+0.04%)
May 19, 2005 22.51 22.63 22.26 22.33 64,655 -0.18(-0.78%)
May 18, 2005 22.42 22.82 22.20 22.51 106,604 +0.18(+0.82%)
May 17, 2005 22.32 22.32 22.04 22.32 69,077 +0.08(+0.38%)
May 16, 2005 22.13 22.26 22.05 22.24 31,192 +0.07(+0.30%)
May 13, 2005 22.41 22.41 21.89 22.17 67,045 -0.23(-1.05%)
May 12, 2005 22.44 22.51 22.32 22.41 43,143 -0.04(-0.19%)
May 11, 2005 22.53 22.53 22.27 22.45 26,173 -0.16(-0.70%)
May 10, 2005 22.63 22.68 22.49 22.61 54,497 -0.02(-0.07%)
May 09, 2005 22.47 22.84 22.37 22.63 115,806 +0.11(+0.48%)
May 06, 2005 22.80 22.86 22.51 22.52 53,541 -0.18(-0.77%)
May 05, 2005 22.88 23.04 22.68 22.69 99,194 -0.20(-0.88%)
May 04, 2005 23.04 23.18 22.82 22.89 80,311 -0.14(-0.62%)
May 03, 2005 22.83 23.22 22.83 23.04 162,894 +0.28(+1.25%)
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.