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 30, 2007 22.38 22.42 22.14 22.18 140,545 -0.15(-0.67%)
Apr 27, 2007 22.37 22.46 22.22 22.33 142,457 -0.05(-0.22%)
Apr 26, 2007 22.26 22.47 22.24 22.38 334,512 +0.17(+0.75%)
Apr 25, 2007 22.11 22.37 22.11 22.22 363,076 +0.11(+0.49%)
Apr 24, 2007 21.88 22.27 21.88 22.11 315,032 +0.20(+0.92%)
Apr 23, 2007 22.00 22.04 21.89 21.91 107,799 -0.09(-0.42%)
Apr 20, 2007 21.96 22.07 21.95 22.00 111,384 +0.10(+0.46%)
Apr 19, 2007 21.85 21.99 21.81 21.90 131,104 -0.03(-0.15%)
Apr 18, 2007 21.92 22.09 21.91 21.93 212,850 -0.08(-0.34%)
Apr 17, 2007 22.01 22.11 21.96 22.01 150,823 +0.00(+0.00%)
Apr 16, 2007 21.60 22.15 21.60 22.01 590,506 +0.42(+1.94%)
Apr 13, 2007 21.46 21.72 21.46 21.59 324,115 +0.15(+0.70%)
Apr 12, 2007 21.45 21.59 21.36 21.44 224,203 -0.06(-0.27%)
Apr 11, 2007 21.56 21.70 21.46 21.50 270,813 -0.07(-0.31%)
Apr 10, 2007 21.55 21.76 21.52 21.56 265,076 -0.02(-0.08%)
Apr 09, 2007 21.79 21.87 21.57 21.58 288,142 -0.19(-0.88%)
Apr 05, 2007 21.76 22.59 21.72 21.77 255,157 -0.04(-0.19%)
Apr 04, 2007 21.71 21.81 21.65 21.81 440,878 +0.06(+0.27%)
Apr 03, 2007 21.76 21.88 21.69 21.76 290,652 +0.02(+0.08%)
Apr 02, 2007 21.97 22.00 21.74 21.74 208,308 -0.19(-0.88%)
Mar 30, 2007 21.84 22.09 21.84 21.93 298,898 +0.07(+0.31%)
Mar 29, 2007 21.86 21.96 21.76 21.86 140,545 +0.04(+0.19%)
Mar 28, 2007 21.88 21.96 21.79 21.82 206,874 -0.14(-0.65%)
Mar 27, 2007 22.27 22.27 21.95 21.96 220,618 -0.31(-1.39%)
Mar 26, 2007 22.13 22.32 22.02 22.27 438,965 +0.10(+0.45%)
Mar 23, 2007 21.95 22.20 21.95 22.17 579,272 +0.25(+1.14%)
Mar 22, 2007 21.69 21.96 21.69 21.92 340,846 +0.23(+1.04%)
Mar 21, 2007 21.18 21.77 21.18 21.70 662,213 +0.53(+2.49%)
Mar 20, 2007 21.13 21.24 21.09 21.17 394,149 -0.04(-0.20%)
Mar 19, 2007 21.17 21.33 21.17 21.21 309,176 +0.13(+0.60%)
Mar 16, 2007 21.21 21.28 21.09 21.09 541,984 -0.33(-1.56%)
Mar 15, 2007 21.25 21.58 21.25 21.42 288,022 +0.13(+0.59%)
Mar 14, 2007 21.50 21.54 21.14 21.30 662,810 -0.16(-0.74%)
Mar 13, 2007 21.71 21.67 21.45 21.45 320,888 -0.26(-1.19%)
Mar 12, 2007 21.73 21.82 21.69 21.71 375,505 -0.12(-0.54%)
Mar 09, 2007 21.87 21.96 21.80 21.83 287,186 -0.01(-0.04%)
Mar 08, 2007 21.77 21.98 21.77 21.84 330,568 +0.12(+0.54%)
Mar 07, 2007 21.86 21.91 21.70 21.72 432,153 -0.20(-0.92%)
Mar 06, 2007 21.80 21.96 21.76 21.92 318,259 +0.27(+1.24%)
Mar 05, 2007 21.80 21.87 21.59 21.65 424,146 -0.27(-1.22%)
Mar 02, 2007 22.05 22.26 21.86 21.92 369,768 -0.18(-0.80%)
Mar 01, 2007 22.01 22.32 21.88 22.10 676,534 -0.07(-0.30%)
Feb 28, 2007 22.31 22.44 22.06 22.17 155,484 -0.05(-0.23%)
Feb 27, 2007 22.34 22.35 22.07 22.22 563,257 -0.22(-0.97%)
Feb 26, 2007 22.34 22.47 22.32 22.43 542,209 +0.23(+1.06%)
Feb 23, 2007 22.26 22.52 22.20 22.20 716,710 -0.59(-2.57%)
Feb 22, 2007 22.88 23.01 22.71 22.78 292,205 -0.10(-0.44%)
Feb 21, 2007 22.59 23.04 22.55 22.88 647,274 +0.27(+1.18%)
Feb 20, 2007 22.42 22.68 22.34 22.62 375,983 +0.11(+0.48%)
Feb 16, 2007 22.59 22.65 22.48 22.51 332,959 -0.20(-0.88%)
Feb 15, 2007 22.63 22.76 22.58 22.71 467,051 +0.12(+0.52%)
Feb 14, 2007 22.47 22.60 22.44 22.59 718,861 +0.17(+0.75%)
Feb 13, 2007 22.40 22.54 22.34 22.42 589,460 +0.11(+0.49%)
Feb 12, 2007 21.69 22.34 21.69 22.32 623,760 +0.55(+2.54%)
Feb 09, 2007 22.59 22.67 21.55 21.76 1,254,871 -0.10(-0.46%)
Feb 08, 2007 21.87 21.99 21.86 21.86 559,074 -0.06(-0.27%)
Feb 07, 2007 21.96 21.99 21.81 21.92 326,983 -0.07(-0.30%)
Feb 06, 2007 21.92 22.22 21.87 21.99 300,810 +0.10(+0.46%)
Feb 05, 2007 21.82 21.96 21.72 21.89 368,932 +0.12(+0.54%)
Feb 02, 2007 21.81 22.01 21.71 21.77 319,334 +0.02(+0.08%)
Feb 01, 2007 21.44 21.76 21.41 21.76 1,060,545 +0.32(+1.48%)
Jan 31, 2007 21.37 21.44 20.91 21.44 408,848 +0.07(+0.31%)
Jan 30, 2007 21.34 21.39 21.24 21.37 247,030 +0.04(+0.20%)
Jan 29, 2007 21.14 21.42 21.14 21.33 412,673 +0.14(+0.67%)
Jan 26, 2007 21.13 21.25 21.10 21.19 589,072 +0.02(+0.08%)
Jan 25, 2007 21.13 21.35 21.10 21.17 605,445 -0.08(-0.39%)
Jan 24, 2007 21.36 21.45 21.19 21.25 386,261 -0.14(-0.66%)
Jan 23, 2007 21.38 21.64 21.32 21.40 674,523 +0.02(+0.08%)
Jan 22, 2007 21.52 21.55 21.34 21.38 681,215 -0.18(-0.85%)
Jan 19, 2007 21.70 21.71 21.50 21.56 905,419 -0.12(-0.54%)
Jan 18, 2007 21.81 21.89 21.65 21.68 348,973 -0.13(-0.58%)
Jan 17, 2007 21.67 21.92 21.67 21.81 283,959 +0.03(+0.15%)
Jan 16, 2007 21.65 21.81 21.65 21.77 358,654 -0.03(-0.12%)
Jan 12, 2007 21.88 21.95 21.73 21.80 467,529 -0.08(-0.34%)
Jan 11, 2007 21.67 21.92 21.67 21.87 290,054 +0.16(+0.73%)
Jan 10, 2007 21.70 21.77 21.55 21.71 571,862 -0.10(-0.46%)
Jan 09, 2007 21.88 21.99 21.73 21.81 467,529 -0.07(-0.31%)
Jan 08, 2007 22.06 22.08 21.71 21.88 530,989 -0.20(-0.91%)
Jan 05, 2007 22.30 22.30 22.00 22.08 373,114 -0.22(-0.98%)
Jan 04, 2007 22.32 22.37 22.20 22.30 485,933 -0.02(-0.07%)
Jan 03, 2007 22.06 22.52 22.04 22.32 557,760 +0.26(+1.18%)
Dec 29, 2006 22.14 22.22 22.04 22.06 184,884 -0.08(-0.34%)
Dec 28, 2006 22.20 22.22 21.81 22.13 413,270 -0.06(-0.26%)
Dec 27, 2006 22.13 22.30 22.06 22.19 297,344 +0.12(+0.53%)
Dec 26, 2006 21.92 22.20 21.84 22.07 313,956 +0.19(+0.88%)
Dec 22, 2006 21.96 22.01 21.71 21.88 347,180 -0.16(-0.72%)
Dec 21, 2006 22.01 22.26 21.86 22.04 356,980 -0.03(-0.15%)
Dec 20, 2006 21.76 22.40 21.76 22.07 510,433 +0.28(+1.31%)
Dec 19, 2006 21.67 21.79 21.62 21.79 481,033 +0.03(+0.12%)
Dec 18, 2006 21.95 22.06 21.72 21.76 410,761 -0.23(-1.07%)
Dec 15, 2006 21.92 22.25 21.79 22.00 700,815 -0.26(-1.17%)
Dec 14, 2006 22.36 22.50 22.19 22.26 282,644 -0.13(-0.56%)
Dec 13, 2006 22.67 22.72 22.27 22.38 296,986 -0.25(-1.11%)
Dec 12, 2006 22.38 22.80 22.38 22.63 407,773 +0.24(+1.08%)
Dec 11, 2006 22.58 22.62 22.33 22.39 223,964 -0.16(-0.71%)
Dec 08, 2006 22.39 22.72 22.39 22.55 319,693 +0.17(+0.75%)
Dec 07, 2006 22.66 22.73 22.37 22.38 308,698 -0.22(-0.96%)
Dec 06, 2006 22.66 22.71 22.59 22.60 224,801 -0.01(-0.04%)
Dec 05, 2006 22.38 22.73 22.35 22.61 511,150 +0.24(+1.09%)
Dec 04, 2006 22.55 22.58 22.15 22.37 322,083 -0.18(-0.82%)
Dec 01, 2006 22.22 22.55 22.15 22.55 380,166 +0.00(+0.00%)
Nov 30, 2006 22.30 22.55 22.14 22.55 345,985 +0.21(+0.94%)
Nov 29, 2006 22.07 22.34 22.00 22.34 182,255 +0.29(+1.33%)
Nov 28, 2006 22.12 22.17 21.99 22.05 150,465 -0.09(-0.42%)
Nov 27, 2006 22.39 22.40 21.93 22.14 406,100 -0.24(-1.08%)
Nov 24, 2006 22.46 22.47 22.32 22.38 46,131 -0.08(-0.34%)
Nov 22, 2006 22.34 22.49 22.24 22.46 219,542 +0.24(+1.09%)
Nov 21, 2006 22.30 22.30 22.16 22.22 163,611 -0.08(-0.38%)
Nov 20, 2006 21.96 22.30 21.96 22.30 279,895 +0.29(+1.33%)
Nov 17, 2006 21.75 22.05 21.67 22.01 369,410 +0.26(+1.19%)
Nov 16, 2006 21.82 21.82 21.74 21.75 271,052 -0.07(-0.31%)
Nov 15, 2006 22.06 22.06 21.59 21.81 689,940 -0.21(-0.95%)
Nov 14, 2006 21.97 22.09 21.71 22.02 1,026,603 +0.06(+0.27%)
Nov 13, 2006 21.82 22.01 21.80 21.96 156,799 +0.15(+0.69%)
Nov 10, 2006 22.01 22.01 21.60 21.81 386,619 -0.15(-0.69%)
Nov 09, 2006 21.67 21.96 21.59 21.96 536,367 +0.44(+2.02%)
Nov 08, 2006 20.92 21.55 20.86 21.53 824,868 +0.54(+2.55%)
Nov 07, 2006 20.87 21.26 20.87 20.99 134,569 +0.08(+0.36%)
Nov 06, 2006 20.78 21.03 20.78 20.92 227,549 +0.13(+0.64%)
Nov 03, 2006 20.97 21.10 20.68 20.78 307,383 -0.17(-0.80%)
Nov 02, 2006 20.62 21.06 20.62 20.95 332,839 +0.32(+1.54%)
Nov 01, 2006 20.71 20.81 20.63 20.63 232,449 -0.13(-0.64%)
Oct 31, 2006 20.91 20.99 20.73 20.77 298,898 -0.13(-0.60%)
Oct 30, 2006 21.17 21.26 20.84 20.89 532,065 -0.30(-1.42%)
Oct 27, 2006 21.42 21.43 21.07 21.19 866,458 -0.64(-2.95%)
Oct 26, 2006 21.92 21.96 21.55 21.84 850,683 -0.08(-0.38%)
Oct 25, 2006 21.96 22.16 21.60 21.92 943,543 -0.08(-0.38%)
Oct 24, 2006 21.89 22.04 21.81 22.01 468,126 +0.13(+0.57%)
Oct 23, 2006 21.81 21.99 21.76 21.88 261,371 +0.03(+0.11%)
Oct 20, 2006 21.88 21.92 21.76 21.86 245,476 +0.02(+0.08%)
Oct 19, 2006 21.80 21.92 21.71 21.84 225,398 +0.05(+0.23%)
Oct 18, 2006 21.88 21.96 21.76 21.79 127,996 -0.05(-0.23%)
Oct 17, 2006 21.88 21.93 21.57 21.84 647,154 +0.01(+0.04%)
Oct 16, 2006 21.74 21.95 21.68 21.83 323,756 +0.01(+0.04%)
Oct 13, 2006 21.49 21.83 21.49 21.82 746,588 +0.33(+1.56%)
Oct 12, 2006 21.48 21.65 21.46 21.49 1,136,196 +0.00(+0.00%)
Oct 11, 2006 21.55 21.55 21.30 21.49 231,852 -0.06(-0.27%)
Oct 10, 2006 21.46 21.61 21.40 21.55 243,325 +0.04(+0.19%)
Oct 09, 2006 21.41 21.59 21.28 21.50 311,447 +0.08(+0.39%)
Oct 06, 2006 21.42 21.58 21.30 21.42 552,501 +0.03(+0.12%)
Oct 05, 2006 21.52 21.59 21.31 21.40 459,760 +0.00(+0.00%)
Oct 04, 2006 21.42 21.50 21.32 21.40 247,030 -0.04(-0.20%)
Oct 03, 2006 21.45 21.63 21.36 21.44 453,785 -0.10(-0.47%)
Oct 02, 2006 21.61 21.61 21.31 21.54 325,190 -0.08(-0.35%)
Sep 29, 2006 21.55 21.74 21.55 21.61 649,186 +0.11(+0.51%)
Sep 28, 2006 21.61 21.76 21.45 21.50 190,262 -0.08(-0.39%)
Sep 27, 2006 21.55 21.86 21.55 21.59 400,124 +0.03(+0.16%)
Sep 26, 2006 21.34 21.57 21.22 21.55 354,351 +0.15(+0.70%)
Sep 25, 2006 21.16 21.43 21.13 21.40 233,166 +0.33(+1.55%)
Sep 22, 2006 21.16 21.23 20.97 21.08 145,086 -0.08(-0.40%)
Sep 21, 2006 21.25 21.42 21.16 21.16 396,061 -0.01(-0.04%)
Sep 20, 2006 20.63 21.34 20.63 21.17 454,860 +0.54(+2.64%)
Sep 19, 2006 20.45 20.66 20.45 20.63 386,500 +0.18(+0.90%)
Sep 18, 2006 20.55 20.68 20.37 20.44 393,551 -0.05(-0.24%)
Sep 15, 2006 20.42 20.71 20.37 20.49 169,825 +0.10(+0.49%)
Sep 14, 2006 20.36 20.45 20.17 20.39 296,388 -0.02(-0.08%)
Sep 13, 2006 20.23 20.46 20.23 20.41 236,752 +0.09(+0.45%)
Sep 12, 2006 20.29 20.37 20.17 20.32 374,190 -0.04(-0.21%)
Sep 11, 2006 20.13 20.58 19.89 20.36 866,339 +0.10(+0.50%)
Sep 08, 2006 20.26 20.32 20.08 20.26 421,995 -0.05(-0.25%)
Sep 07, 2006 20.42 20.42 19.94 20.31 467,648 -0.19(-0.94%)
Sep 06, 2006 20.42 20.54 20.40 20.50 276,191 -0.01(-0.04%)
Sep 05, 2006 20.67 20.74 20.42 20.51 185,123 -0.18(-0.89%)
Sep 01, 2006 20.68 20.74 20.67 20.69 73,977 +0.00(+0.00%)
Aug 31, 2006 20.56 20.71 20.56 20.69 136,243 +0.15(+0.73%)
Aug 30, 2006 20.37 20.61 20.32 20.54 302,842 +0.25(+1.24%)
Aug 29, 2006 20.08 20.37 20.08 20.29 377,775 +0.22(+1.08%)
Aug 28, 2006 19.83 20.08 19.79 20.07 121,662 +0.17(+0.84%)
Aug 25, 2006 20.07 20.17 19.76 19.91 127,996 -0.15(-0.75%)
Aug 24, 2006 20.04 20.12 19.98 20.06 94,533 +0.10(+0.50%)
Aug 23, 2006 20.08 20.08 19.96 19.96 314,076 -0.10(-0.50%)
Aug 22, 2006 20.07 20.08 19.96 20.06 55,692 -0.03(-0.12%)
Aug 21, 2006 20.08 20.09 19.96 20.08 105,050 -0.05(-0.25%)
Aug 18, 2006 20.10 20.21 19.93 20.13 231,971 +0.08(+0.42%)
Aug 17, 2006 19.98 20.14 19.94 20.05 193,967 +0.11(+0.55%)
Aug 16, 2006 19.86 19.95 19.79 19.94 130,626 +0.15(+0.76%)
Aug 15, 2006 19.55 19.79 19.49 19.79 165,164 +0.37(+1.90%)
Aug 14, 2006 19.16 19.53 19.16 19.42 245,715 +0.34(+1.80%)
Aug 11, 2006 19.08 19.15 19.02 19.08 153,094 -0.08(-0.39%)
Aug 10, 2006 19.10 19.20 19.04 19.15 99,672 +0.05(+0.26%)
Aug 09, 2006 19.13 19.27 19.05 19.10 333,556 -0.04(-0.22%)
Aug 08, 2006 19.18 19.32 19.12 19.14 272,366 +0.01(+0.04%)
Aug 07, 2006 19.27 19.31 19.12 19.14 85,689 -0.12(-0.61%)
Aug 04, 2006 19.41 19.58 19.22 19.25 80,789 -0.03(-0.17%)
Aug 03, 2006 19.06 19.32 18.95 19.29 238,545 +0.25(+1.32%)
Aug 02, 2006 19.52 19.52 18.91 19.04 292,803 -0.46(-2.36%)
Aug 01, 2006 19.66 19.73 19.17 19.50 323,278 -0.25(-1.27%)
Jul 31, 2006 19.71 19.76 19.62 19.75 160,982 +0.05(+0.26%)
Jul 28, 2006 19.15 19.71 19.15 19.70 368,693 +0.54(+2.84%)
Jul 27, 2006 19.25 19.37 18.86 19.15 806,344 -0.30(-1.55%)
Jul 26, 2006 19.04 19.66 19.04 19.45 632,215 +0.38(+2.02%)
Jul 25, 2006 19.08 19.15 18.96 19.07 101,345 +0.00(+0.00%)
Jul 24, 2006 18.83 19.16 18.83 19.07 291,488 +0.25(+1.33%)
Jul 21, 2006 18.95 18.97 18.79 18.82 108,994 -0.16(-0.84%)
Jul 20, 2006 18.99 19.07 18.88 18.98 257,786 -0.02(-0.09%)
Jul 19, 2006 19.07 19.13 18.94 18.99 252,169 -0.06(-0.31%)
Jul 18, 2006 19.54 19.54 18.95 19.05 229,103 -0.53(-2.69%)
Jul 17, 2006 19.48 19.58 19.41 19.58 272,725 +0.10(+0.52%)
Jul 14, 2006 19.50 19.50 19.42 19.48 208,786 -0.02(-0.09%)
Jul 13, 2006 19.50 19.55 19.41 19.50 281,927 +0.00(+0.00%)
Jul 12, 2006 19.60 19.65 19.37 19.50 450,438 -0.14(-0.72%)
Jul 11, 2006 19.76 19.76 19.62 19.64 327,820 -0.12(-0.59%)
Jul 10, 2006 19.66 19.85 19.59 19.76 509,119 +0.16(+0.81%)
Jul 07, 2006 19.34 19.62 19.25 19.60 185,959 +0.24(+1.25%)
Jul 06, 2006 19.23 19.48 19.23 19.35 521,070 +0.09(+0.48%)
Jul 05, 2006 19.39 19.45 19.08 19.26 251,930 -0.20(-1.03%)
Jul 03, 2006 19.45 19.55 19.45 19.46 92,621 -0.03(-0.13%)
Jun 30, 2006 19.33 19.49 19.26 19.49 91,426 +0.19(+1.00%)
Jun 29, 2006 19.16 19.41 19.16 19.30 165,164 +0.15(+0.79%)
Jun 28, 2006 19.46 19.47 19.04 19.14 511,270 -0.32(-1.63%)
Jun 27, 2006 19.60 19.69 19.45 19.46 377,297 -0.15(-0.77%)
Jun 26, 2006 19.66 19.71 19.54 19.61 368,573 +0.01(+0.04%)
Jun 23, 2006 19.54 19.66 19.53 19.60 349,212 +0.03(+0.13%)
Jun 22, 2006 19.35 19.58 19.35 19.58 774,554 +0.25(+1.30%)
Jun 21, 2006 19.17 19.34 19.11 19.33 314,793 +0.14(+0.74%)
Jun 20, 2006 19.16 19.35 19.14 19.19 514,736 +0.03(+0.13%)
Jun 19, 2006 18.98 19.22 18.94 19.16 387,695 +0.23(+1.19%)
Jun 16, 2006 18.89 19.02 18.89 18.94 349,451 -0.08(-0.40%)
Jun 15, 2006 18.95 19.07 18.84 19.01 304,873 +0.08(+0.40%)
Jun 14, 2006 19.04 19.04 18.92 18.94 448,048 -0.11(-0.57%)
Jun 13, 2006 18.83 19.09 18.83 19.04 481,511 +0.17(+0.89%)
Jun 12, 2006 19.34 19.34 18.67 18.88 661,854 -0.42(-2.17%)
Jun 09, 2006 19.07 19.50 18.94 19.30 1,297,656 +0.23(+1.23%)
Jun 08, 2006 18.78 19.19 18.52 19.06 1,014,294 +0.76(+4.16%)
Jun 07, 2006 18.16 18.41 18.04 18.30 359,849 +0.10(+0.55%)
Jun 06, 2006 18.32 18.33 18.03 18.20 369,051 -0.13(-0.73%)
Jun 05, 2006 18.37 18.41 18.29 18.33 380,883 -0.10(-0.54%)
Jun 02, 2006 18.33 18.48 18.31 18.43 485,216 +0.11(+0.59%)
Jun 01, 2006 18.24 18.46 18.22 18.32 758,420 +0.19(+1.06%)
May 31, 2006 18.02 18.33 18.02 18.13 413,629 +0.12(+0.65%)
May 30, 2006 18.37 18.41 17.94 18.02 1,684,395 -0.42(-2.27%)
May 26, 2006 18.40 18.58 18.24 18.43 499,677 +0.07(+0.36%)
May 25, 2006 18.48 18.54 18.20 18.37 583,933 +0.03(+0.18%)
May 24, 2006 18.45 18.51 18.32 18.33 707,388 -0.22(-1.17%)
May 23, 2006 18.91 18.91 18.27 18.55 591,940 +0.07(+0.36%)
May 22, 2006 18.48 18.65 18.22 18.48 570,428 +0.01(+0.05%)
May 19, 2006 18.57 18.66 18.41 18.48 354,471 -0.09(-0.50%)
May 18, 2006 18.83 18.99 18.37 18.57 741,329 -0.16(-0.85%)
May 17, 2006 18.99 19.08 18.61 18.73 692,330 -0.34(-1.80%)
May 16, 2006 19.19 19.27 19.03 19.07 383,871 -0.16(-0.83%)
May 15, 2006 19.22 19.27 19.02 19.23 431,436 -0.05(-0.26%)
May 12, 2006 19.35 19.54 19.25 19.28 227,788 -0.17(-0.86%)
May 11, 2006 19.45 19.62 19.40 19.45 255,754 +0.01(+0.04%)
May 10, 2006 20.00 20.00 19.40 19.44 1,717,739 -0.56(-2.80%)
May 09, 2006 20.14 20.19 19.97 20.00 195,998 -0.16(-0.79%)
May 08, 2006 20.08 20.30 20.08 20.16 158,711 +0.08(+0.38%)
May 05, 2006 20.12 20.16 20.03 20.08 571,623 +0.04(+0.21%)
May 04, 2006 20.05 20.13 19.97 20.04 295,791 -0.04(-0.21%)
May 03, 2006 20.17 20.42 20.03 20.08 337,142 -0.12(-0.58%)
May 02, 2006 20.29 20.41 20.14 20.20 621,579 -0.12(-0.58%)
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.