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, 2008 22.06 22.15 21.42 21.75 850,073 -0.22(-0.99%)
Apr 29, 2008 22.03 22.17 21.91 21.96 657,930 +0.07(+0.31%)
Apr 28, 2008 21.88 21.99 21.62 21.90 928,470 +0.06(+0.27%)
Apr 25, 2008 21.96 22.06 21.61 21.84 931,675 -0.04(-0.19%)
Apr 24, 2008 22.04 22.13 21.76 21.88 1,271,945 -0.15(-0.68%)
Apr 23, 2008 22.44 22.44 21.89 22.03 758,720 -0.32(-1.42%)
Apr 22, 2008 22.74 22.74 22.18 22.35 1,032,762 -0.49(-2.16%)
Apr 21, 2008 22.69 23.02 22.57 22.84 586,034 -0.06(-0.26%)
Apr 18, 2008 23.01 23.11 22.74 22.90 666,525 +0.19(+0.85%)
Apr 17, 2008 22.31 22.91 22.31 22.71 815,968 +0.28(+1.27%)
Apr 16, 2008 22.14 22.59 22.06 22.42 1,036,369 +0.44(+2.02%)
Apr 15, 2008 21.84 22.17 21.65 21.98 759,467 +0.24(+1.12%)
Apr 14, 2008 21.81 21.89 21.40 21.74 902,227 -0.09(-0.42%)
Apr 11, 2008 22.02 22.32 21.80 21.83 586,084 -0.43(-1.92%)
Apr 10, 2008 22.47 22.54 22.19 22.26 570,303 -0.14(-0.63%)
Apr 09, 2008 22.58 23.01 22.39 22.40 713,483 -0.23(-1.00%)
Apr 08, 2008 22.73 22.95 22.52 22.63 629,347 -0.11(-0.48%)
Apr 07, 2008 22.61 22.96 22.58 22.73 582,911 +0.21(+0.93%)
Apr 04, 2008 22.56 22.84 22.22 22.52 640,581 -0.06(-0.26%)
Apr 03, 2008 22.43 22.92 22.37 22.58 1,047,016 +0.04(+0.19%)
Apr 02, 2008 22.58 22.76 22.29 22.54 817,219 +0.03(+0.11%)
Apr 01, 2008 22.51 22.73 22.08 22.52 1,046,631 +0.44(+2.01%)
Mar 31, 2008 21.74 22.29 21.42 22.07 686,713 +0.50(+2.33%)
Mar 28, 2008 21.84 21.97 21.55 21.57 630,968 -0.20(-0.92%)
Mar 27, 2008 22.08 22.17 21.64 21.77 592,777 -0.26(-1.18%)
Mar 26, 2008 21.66 22.31 21.39 22.03 756,746 +0.21(+0.96%)
Mar 25, 2008 22.55 22.55 21.65 21.82 710,496 +0.01(+0.04%)
Mar 24, 2008 21.90 22.03 21.65 21.81 765,232 +0.06(+0.27%)
Mar 21, 2008 20.44 21.82 20.44 21.76 2,377,365 +0.00(+0.00%)
Mar 20, 2008 20.44 21.82 20.44 21.76 2,377,365 +0.28(+1.29%)
Mar 19, 2008 22.24 22.33 21.48 21.48 1,639,471 -0.69(-3.13%)
Mar 18, 2008 22.36 22.71 21.61 22.17 1,911,053 +0.40(+1.84%)
Mar 17, 2008 21.76 22.42 21.50 21.77 1,914,694 -0.64(-2.87%)
Mar 14, 2008 23.19 23.28 22.23 22.42 1,259,770 -0.68(-2.93%)
Mar 13, 2008 22.87 23.29 22.78 23.09 855,624 -0.08(-0.36%)
Mar 12, 2008 23.74 23.74 23.13 23.18 780,410 -0.46(-1.95%)
Mar 11, 2008 23.52 23.77 22.95 23.64 824,988 +0.88(+3.86%)
Mar 10, 2008 23.32 23.45 22.73 22.76 863,978 -0.53(-2.26%)
Mar 07, 2008 22.60 23.50 22.60 23.29 901,355 +0.49(+2.13%)
Mar 06, 2008 23.12 23.26 22.77 22.80 1,003,737 -0.49(-2.12%)
Mar 05, 2008 23.54 23.54 22.88 23.29 736,690 -0.03(-0.11%)
Mar 04, 2008 23.28 23.45 22.97 23.32 884,624 +0.03(+0.11%)
Mar 03, 2008 24.27 24.27 22.99 23.29 1,399,211 -0.92(-3.80%)
Feb 29, 2008 23.97 24.58 23.70 24.22 913,360 +0.04(+0.17%)
Feb 28, 2008 24.37 24.52 23.73 24.17 544,723 -0.38(-1.53%)
Feb 27, 2008 24.46 24.93 24.34 24.55 480,116 -0.03(-0.14%)
Feb 26, 2008 23.86 24.71 23.86 24.58 702,457 +0.60(+2.51%)
Feb 25, 2008 24.01 24.16 23.51 23.98 1,461,869 +0.08(+0.35%)
Feb 22, 2008 24.79 24.79 23.63 23.90 981,453 -0.82(-3.32%)
Feb 21, 2008 24.88 25.02 24.66 24.72 1,093,799 +0.03(+0.10%)
Feb 20, 2008 23.93 24.83 23.88 24.69 768,100 +0.64(+2.68%)
Feb 19, 2008 24.37 24.49 23.77 24.05 901,164 -0.15(-0.62%)
Feb 18, 2008 24.06 24.27 23.75 24.20 0 +0.00(+0.00%)
Feb 15, 2008 24.06 24.27 23.75 24.20 728,900 +0.16(+0.66%)
Feb 14, 2008 24.46 24.66 24.04 24.04 566,365 -0.46(-1.88%)
Feb 13, 2008 24.89 25.04 24.27 24.50 673,327 -0.13(-0.54%)
Feb 12, 2008 24.30 25.15 24.21 24.63 980,990 +0.41(+1.69%)
Feb 11, 2008 24.78 24.81 24.16 24.22 786,983 -0.46(-1.86%)
Feb 08, 2008 25.01 25.21 24.37 24.68 1,208,142 -0.33(-1.34%)
Feb 07, 2008 22.81 25.37 22.81 25.02 1,899,205 +2.12(+9.24%)
Feb 06, 2008 23.36 23.48 22.73 22.90 593,135 -0.23(-0.98%)
Feb 05, 2008 23.56 23.82 23.13 23.13 552,501 -0.69(-2.92%)
Feb 04, 2008 23.68 23.93 23.54 23.82 442,668 +0.06(+0.25%)
Feb 01, 2008 23.64 24.04 23.37 23.76 603,652 +0.20(+0.85%)
Jan 31, 2008 22.59 23.87 22.59 23.56 773,120 +0.64(+2.81%)
Jan 30, 2008 23.16 23.80 22.88 22.92 672,491 -0.37(-1.58%)
Jan 29, 2008 23.37 23.43 22.88 23.29 437,651 +0.13(+0.58%)
Jan 28, 2008 22.42 23.16 22.26 23.15 568,874 +0.74(+3.28%)
Jan 25, 2008 23.14 23.19 22.24 22.42 741,461 -0.38(-1.69%)
Jan 24, 2008 23.26 23.50 22.51 22.80 1,048,355 -0.48(-2.05%)
Jan 23, 2008 22.45 23.40 22.40 23.28 1,665,237 +0.23(+1.02%)
Jan 22, 2008 22.37 23.40 22.27 23.04 1,044,172 +0.03(+0.15%)
Jan 21, 2008 23.79 24.14 22.50 23.01 0 +0.00(+0.00%)
Jan 18, 2008 23.79 24.14 22.50 23.01 1,386,094 -0.55(-2.34%)
Jan 17, 2008 24.43 24.43 23.55 23.56 864,546 -0.87(-3.56%)
Jan 16, 2008 23.94 24.73 23.86 24.43 794,990 +0.59(+2.46%)
Jan 15, 2008 23.92 24.08 23.71 23.85 564,811 -0.24(-1.01%)
Jan 14, 2008 25.20 25.20 23.98 24.09 827,617 -0.87(-3.49%)
Jan 11, 2008 24.84 25.35 24.60 24.96 852,130 +0.02(+0.07%)
Jan 10, 2008 24.33 25.26 23.92 24.94 1,287,280 +0.33(+1.33%)
Jan 09, 2008 23.75 24.68 23.54 24.62 953,270 +0.89(+3.74%)
Jan 08, 2008 24.51 24.66 23.72 23.73 782,066 -0.64(-2.61%)
Jan 07, 2008 23.94 24.62 23.89 24.37 683,605 +0.54(+2.25%)
Jan 04, 2008 24.12 24.14 23.81 23.83 601,556 -0.44(-1.79%)
Jan 03, 2008 23.87 24.36 23.85 24.27 548,691 +0.54(+2.26%)
Jan 02, 2008 24.00 24.10 23.70 23.73 688,505 -0.40(-1.66%)
Jan 01, 2008 24.05 24.35 24.01 24.13 0 +0.00(+0.00%)
Dec 31, 2007 24.05 24.35 24.01 24.13 480,675 -0.13(-0.52%)
Dec 28, 2007 24.68 24.90 24.23 24.26 274,350 -0.43(-1.73%)
Dec 27, 2007 24.97 25.07 24.59 24.68 475,416 -0.28(-1.11%)
Dec 26, 2007 24.59 25.00 24.43 24.96 445,777 +0.24(+0.98%)
Dec 24, 2007 24.79 24.92 24.55 24.72 516,767 +0.07(+0.27%)
Dec 21, 2007 24.52 24.67 24.21 24.65 1,494,491 +0.17(+0.68%)
Dec 20, 2007 24.98 24.98 24.18 24.48 747,788 -0.25(-1.01%)
Dec 19, 2007 24.70 24.91 24.63 24.73 1,137,737 +0.08(+0.34%)
Dec 18, 2007 24.73 24.83 24.37 24.65 607,238 +0.14(+0.58%)
Dec 17, 2007 24.32 24.77 24.27 24.51 607,032 -0.01(-0.03%)
Dec 14, 2007 24.61 24.82 24.37 24.52 548,677 -0.42(-1.68%)
Dec 13, 2007 24.73 24.98 24.47 24.93 412,586 -0.06(-0.23%)
Dec 12, 2007 25.43 25.77 24.65 24.99 583,455 -0.07(-0.27%)
Dec 11, 2007 25.37 25.45 24.83 25.06 773,000 -0.31(-1.22%)
Dec 10, 2007 25.52 25.52 25.17 25.37 440,662 +0.13(+0.53%)
Dec 07, 2007 25.39 25.50 25.08 25.24 861,220 -0.15(-0.59%)
Dec 06, 2007 25.02 25.39 24.96 25.39 637,186 +0.33(+1.34%)
Dec 05, 2007 24.59 25.14 24.37 25.05 1,024,930 +0.78(+3.21%)
Dec 04, 2007 23.96 24.41 23.83 24.27 809,690 +0.11(+0.45%)
Dec 03, 2007 23.87 24.43 23.67 24.16 554,975 +0.07(+0.28%)
Nov 30, 2007 24.35 24.55 23.86 24.10 996,845 -0.08(-0.35%)
Nov 29, 2007 24.01 24.32 23.83 24.18 659,942 +0.10(+0.42%)
Nov 28, 2007 24.03 24.18 23.73 24.08 1,174,923 +0.27(+1.12%)
Nov 27, 2007 23.78 24.06 23.53 23.81 614,484 +0.14(+0.60%)
Nov 26, 2007 24.11 24.19 23.58 23.67 828,757 -0.45(-1.87%)
Nov 23, 2007 23.45 24.23 23.45 24.12 493,582 +0.75(+3.22%)
Nov 21, 2007 23.65 23.70 23.15 23.37 657,432 -0.33(-1.41%)
Nov 20, 2007 23.49 23.75 23.14 23.70 844,109 +0.38(+1.65%)
Nov 19, 2007 23.40 23.52 23.01 23.32 867,295 -0.35(-1.48%)
Nov 16, 2007 23.68 23.75 23.19 23.67 1,640,893 +0.09(+0.39%)
Nov 15, 2007 23.55 23.75 23.27 23.58 1,144,800 +0.04(+0.18%)
Nov 14, 2007 23.14 23.68 23.12 23.54 1,777,375 +0.47(+2.03%)
Nov 13, 2007 22.64 23.07 22.54 23.07 679,303 +0.69(+3.07%)
Nov 12, 2007 22.40 22.89 22.32 22.38 754,478 -0.08(-0.37%)
Nov 09, 2007 21.94 22.82 21.67 22.47 1,018,955 +0.16(+0.71%)
Nov 08, 2007 21.89 22.36 21.60 22.31 854,162 +0.45(+2.07%)
Nov 07, 2007 22.50 22.50 21.86 21.86 1,088,032 -0.64(-2.83%)
Nov 06, 2007 22.69 22.73 22.24 22.49 821,044 -0.01(-0.04%)
Nov 05, 2007 22.37 22.73 22.18 22.50 1,023,944 -0.34(-1.50%)
Nov 02, 2007 22.76 23.28 22.34 22.84 1,276,383 +0.40(+1.79%)
Nov 01, 2007 22.58 22.90 22.32 22.44 1,153,644 -0.45(-1.97%)
Oct 31, 2007 23.01 23.36 22.61 22.89 852,117 +0.04(+0.18%)
Oct 30, 2007 22.84 23.05 22.70 22.85 785,071 -0.08(-0.33%)
Oct 29, 2007 23.29 23.39 22.87 22.93 503,024 -0.33(-1.44%)
Oct 26, 2007 22.95 23.37 22.52 23.26 634,486 +0.72(+3.19%)
Oct 25, 2007 22.88 23.07 22.24 22.54 1,226,785 -0.41(-1.79%)
Oct 24, 2007 23.24 23.37 22.55 22.95 916,892 -0.45(-1.93%)
Oct 23, 2007 23.75 23.96 23.34 23.40 730,812 -0.08(-0.36%)
Oct 22, 2007 22.46 23.59 22.46 23.49 1,045,367 +0.82(+3.62%)
Oct 19, 2007 23.59 23.68 22.63 22.67 1,098,310 -0.84(-3.56%)
Oct 18, 2007 23.78 23.79 23.43 23.50 579,272 -0.37(-1.54%)
Oct 17, 2007 24.45 24.63 23.43 23.87 844,826 -0.13(-0.52%)
Oct 16, 2007 24.03 24.16 23.52 24.00 702,010 +0.28(+1.20%)
Oct 15, 2007 23.88 24.17 23.43 23.71 814,112 -0.23(-0.98%)
Oct 12, 2007 23.89 24.23 23.65 23.95 1,111,218 +0.13(+0.53%)
Oct 11, 2007 24.32 24.50 23.47 23.82 1,347,253 -0.42(-1.73%)
Oct 10, 2007 24.27 24.47 23.87 24.24 1,018,238 -0.60(-2.43%)
Oct 09, 2007 24.90 24.94 24.57 24.84 768,817 +0.03(+0.14%)
Oct 08, 2007 24.97 25.07 24.52 24.81 491,072 -0.30(-1.20%)
Oct 05, 2007 24.47 25.34 24.47 25.11 1,132,132 +0.66(+2.70%)
Oct 04, 2007 24.27 24.70 24.22 24.45 1,184,239 +0.38(+1.56%)
Oct 03, 2007 24.04 24.32 23.94 24.07 799,651 -0.15(-0.62%)
Oct 02, 2007 23.51 24.30 23.50 24.22 967,684 +0.13(+0.52%)
Oct 01, 2007 23.35 24.15 23.35 24.10 1,063,891 +0.74(+3.19%)
Sep 28, 2007 23.22 23.54 23.14 23.35 697,588 +0.21(+0.90%)
Sep 27, 2007 22.96 23.37 22.85 23.14 585,486 +0.33(+1.43%)
Sep 26, 2007 22.63 23.17 22.41 22.82 578,794 +0.39(+1.75%)
Sep 25, 2007 22.35 22.53 21.92 22.42 732,366 -0.12(-0.52%)
Sep 24, 2007 22.87 22.99 22.32 22.54 463,704 -0.38(-1.64%)
Sep 21, 2007 23.01 23.27 22.83 22.92 868,729 +0.03(+0.15%)
Sep 20, 2007 23.00 23.01 22.68 22.88 362,956 -0.11(-0.47%)
Sep 19, 2007 22.37 23.04 22.37 22.99 1,070,225 +0.65(+2.92%)
Sep 18, 2007 21.63 22.54 21.63 22.34 631,976 +0.71(+3.29%)
Sep 17, 2007 21.87 21.93 21.49 21.63 321,844 -0.26(-1.19%)
Sep 14, 2007 21.88 21.97 21.55 21.89 213,208 +0.01(+0.04%)
Sep 13, 2007 21.69 22.09 21.46 21.88 338,815 +0.27(+1.24%)
Sep 12, 2007 21.70 21.91 21.46 21.61 706,671 -0.13(-0.62%)
Sep 11, 2007 21.43 21.88 21.42 21.75 1,020,628 +0.32(+1.48%)
Sep 10, 2007 20.70 21.55 20.46 21.43 1,486,125 +0.80(+3.89%)
Sep 07, 2007 20.78 20.83 20.50 20.63 412,314 -0.20(-0.96%)
Sep 06, 2007 21.15 21.30 20.72 20.83 496,928 -0.33(-1.54%)
Sep 05, 2007 21.72 21.72 21.00 21.15 559,911 -0.16(-0.75%)
Sep 04, 2007 20.93 21.35 20.75 21.31 504,458 +0.32(+1.51%)
Aug 31, 2007 21.08 21.21 20.84 20.99 393,073 +0.24(+1.17%)
Aug 30, 2007 21.07 21.12 20.61 20.75 533,977 -0.32(-1.51%)
Aug 29, 2007 20.48 21.09 20.33 21.07 484,738 +0.77(+3.79%)
Aug 28, 2007 20.97 21.04 20.30 20.30 538,996 -0.85(-4.00%)
Aug 27, 2007 21.21 21.30 20.99 21.14 403,351 -0.07(-0.32%)
Aug 24, 2007 20.85 21.26 20.85 21.21 394,388 +0.29(+1.40%)
Aug 23, 2007 21.08 21.25 20.88 20.92 367,019 -0.16(-0.75%)
Aug 22, 2007 20.92 21.17 20.73 21.08 816,024 +0.25(+1.21%)
Aug 21, 2007 20.67 20.92 20.38 20.83 797,500 +0.54(+2.64%)
Aug 20, 2007 20.20 20.38 20.02 20.29 661,615 +0.21(+1.04%)
Aug 17, 2007 20.42 20.51 19.41 20.08 1,537,515 +0.53(+2.70%)
Aug 16, 2007 20.24 20.24 18.60 19.55 1,914,335 +0.29(+1.52%)
Aug 15, 2007 19.92 20.03 19.23 19.26 1,214,356 -0.59(-2.99%)
Aug 14, 2007 21.17 21.32 19.74 19.86 1,458,518 -0.02(-0.08%)
Aug 13, 2007 20.08 20.62 19.82 19.87 1,479,194 -0.21(-1.04%)
Aug 10, 2007 18.81 20.44 18.54 20.08 2,599,614 +1.15(+6.05%)
Aug 09, 2007 18.90 19.19 18.24 18.94 2,802,903 -0.45(-2.33%)
Aug 08, 2007 19.38 19.53 18.89 19.39 2,132,205 +0.10(+0.52%)
Aug 07, 2007 19.67 19.81 18.88 19.29 1,656,429 -0.38(-1.96%)
Aug 06, 2007 18.37 19.71 18.37 19.67 1,529,628 +0.26(+1.34%)
Aug 03, 2007 19.57 20.37 19.25 19.41 1,646,749 -0.95(-4.68%)
Aug 02, 2007 20.56 20.77 20.16 20.37 1,121,257 -0.13(-0.61%)
Aug 01, 2007 20.47 21.01 19.84 20.49 2,028,947 +0.03(+0.16%)
Jul 31, 2007 20.92 21.19 20.43 20.46 1,489,591 -0.46(-2.20%)
Jul 30, 2007 20.71 20.97 20.46 20.92 1,806,536 -0.09(-0.44%)
Jul 27, 2007 20.67 21.55 20.48 21.01 2,249,684 -0.23(-1.06%)
Jul 26, 2007 21.14 21.42 20.83 21.24 1,194,756 -0.24(-1.13%)
Jul 25, 2007 22.13 22.73 21.09 21.48 1,603,366 +0.38(+1.78%)
Jul 24, 2007 22.76 23.20 20.53 21.10 1,821,953 -1.03(-4.65%)
Jul 23, 2007 22.42 22.55 22.08 22.13 943,184 -0.25(-1.12%)
Jul 20, 2007 23.00 23.04 22.12 22.38 1,404,140 -0.67(-2.90%)
Jul 19, 2007 23.07 23.15 22.86 23.05 1,059,350 +0.17(+0.73%)
Jul 18, 2007 22.45 22.94 22.34 22.88 1,257,261 +0.33(+1.48%)
Jul 17, 2007 23.38 23.38 22.17 22.55 2,109,856 -0.94(-3.99%)
Jul 16, 2007 23.57 23.64 23.40 23.49 903,626 -0.15(-0.64%)
Jul 13, 2007 23.82 23.97 23.55 23.64 1,391,950 -0.14(-0.60%)
Jul 12, 2007 23.55 23.78 23.43 23.78 1,239,932 +0.33(+1.43%)
Jul 11, 2007 23.55 23.65 23.34 23.45 1,126,515 -0.13(-0.57%)
Jul 10, 2007 23.66 23.80 23.55 23.58 1,752,995 -0.23(-0.95%)
Jul 09, 2007 23.89 23.93 23.33 23.81 1,001,148 -0.03(-0.11%)
Jul 06, 2007 23.68 23.89 23.49 23.83 822,478 +0.17(+0.71%)
Jul 05, 2007 24.06 24.20 23.63 23.66 650,142 -0.33(-1.39%)
Jul 03, 2007 23.94 24.06 23.85 24.00 246,552 +0.17(+0.70%)
Jul 02, 2007 23.98 23.98 23.52 23.83 1,569,138 +0.34(+1.46%)
Jun 29, 2007 23.71 23.77 23.31 23.49 2,109,378 -0.10(-0.43%)
Jun 28, 2007 23.85 23.93 23.42 23.59 1,609,342 -0.43(-1.78%)
Jun 27, 2007 23.68 24.11 23.58 24.01 1,062,935 +0.31(+1.31%)
Jun 26, 2007 23.71 23.85 23.51 23.70 911,036 +0.12(+0.50%)
Jun 25, 2007 23.40 23.90 23.34 23.59 1,431,628 +0.19(+0.82%)
Jun 22, 2007 23.64 23.86 23.04 23.40 8,332,701 -0.23(-0.99%)
Jun 21, 2007 23.60 23.80 23.43 23.63 1,338,768 +0.05(+0.21%)
Jun 20, 2007 23.59 23.70 23.53 23.58 1,135,359 +0.00(+0.00%)
Jun 19, 2007 23.11 23.75 23.11 23.58 1,080,145 +0.49(+2.14%)
Jun 18, 2007 22.57 23.17 22.57 23.09 634,606 +0.49(+2.15%)
Jun 15, 2007 22.78 22.84 22.49 22.60 898,487 -0.02(-0.07%)
Jun 14, 2007 22.73 22.74 22.58 22.62 613,930 +0.04(+0.19%)
Jun 13, 2007 22.76 22.92 22.58 22.58 523,101 -0.07(-0.30%)
Jun 12, 2007 22.63 22.74 22.58 22.64 667,591 +0.02(+0.07%)
Jun 11, 2007 22.75 22.77 22.62 22.63 370,246 -0.11(-0.48%)
Jun 08, 2007 22.45 22.73 22.37 22.73 760,690 +0.31(+1.38%)
Jun 07, 2007 22.67 22.67 22.37 22.42 435,499 -0.18(-0.78%)
Jun 06, 2007 22.69 22.82 22.55 22.60 429,882 -0.11(-0.48%)
Jun 05, 2007 22.76 22.83 22.61 22.71 423,309 -0.08(-0.33%)
Jun 04, 2007 22.87 22.92 22.49 22.78 1,063,891 -0.08(-0.37%)
Jun 01, 2007 22.78 23.04 22.72 22.87 468,963 +0.18(+0.77%)
May 31, 2007 22.68 22.73 22.57 22.69 606,640 +0.07(+0.30%)
May 30, 2007 22.72 22.73 22.43 22.63 521,428 -0.09(-0.41%)
May 29, 2007 22.87 22.87 22.58 22.72 348,854 -0.04(-0.18%)
May 25, 2007 22.78 22.92 22.73 22.76 156,799 -0.02(-0.07%)
May 24, 2007 23.05 23.12 22.55 22.78 462,390 -0.27(-1.16%)
May 23, 2007 23.16 23.16 22.98 23.04 699,500 -0.04(-0.18%)
May 22, 2007 23.10 23.17 22.95 23.09 512,106 +0.08(+0.33%)
May 21, 2007 23.06 23.14 22.97 23.01 983,579 -0.05(-0.22%)
May 18, 2007 22.87 23.30 22.81 23.06 841,540 +0.37(+1.62%)
May 17, 2007 22.61 22.69 22.34 22.69 412,075 +0.10(+0.44%)
May 16, 2007 22.70 22.70 22.53 22.59 454,382 +0.04(+0.19%)
May 15, 2007 22.50 22.77 22.50 22.55 563,377 -0.03(-0.15%)
May 14, 2007 22.93 22.99 22.50 22.58 401,319 -0.26(-1.14%)
May 11, 2007 22.72 22.90 22.63 22.84 429,165 +0.08(+0.37%)
May 10, 2007 22.92 22.94 22.65 22.76 456,892 -0.15(-0.66%)
May 09, 2007 22.76 23.09 22.76 22.91 407,892 +0.18(+0.77%)
May 08, 2007 23.03 23.04 22.71 22.73 329,732 -0.31(-1.34%)
May 07, 2007 22.78 23.05 22.72 23.04 445,897 +0.37(+1.62%)
May 04, 2007 23.01 23.05 22.60 22.68 473,146 -0.13(-0.59%)
May 03, 2007 23.43 23.43 22.42 22.81 1,055,406 +0.48(+2.14%)
May 02, 2007 22.30 22.41 22.24 22.33 344,910 +0.11(+0.49%)
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.