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, 2014 41.53 41.96 41.27 41.91 523,994 +0.27(+0.64%)
Apr 29, 2014 41.40 41.78 41.40 41.65 704,266 +0.21(+0.51%)
Apr 28, 2014 41.38 42.01 41.31 41.44 851,223 -0.13(-0.31%)
Apr 25, 2014 41.89 41.97 41.46 41.56 821,291 -0.51(-1.22%)
Apr 24, 2014 41.55 42.26 41.16 42.08 1,157,894 +1.07(+2.61%)
Apr 23, 2014 41.02 41.33 40.78 41.01 1,111,339 +0.27(+0.67%)
Apr 22, 2014 40.84 40.91 40.53 40.73 826,823 -0.03(-0.07%)
Apr 21, 2014 40.70 40.88 40.54 40.76 723,181 +0.06(+0.16%)
Apr 17, 2014 41.37 40.70 40.70 40.70 1,116,732 -0.86(-2.07%)
Apr 16, 2014 40.65 41.69 40.43 41.56 1,179,257 +1.14(+2.81%)
Apr 15, 2014 40.22 40.57 39.87 40.42 2,474,786 +0.35(+0.87%)
Apr 14, 2014 42.82 42.90 39.33 40.07 4,502,908 +4.03(+11.18%)
Apr 11, 2014 35.98 36.19 35.78 36.04 472,045 -0.05(-0.13%)
Apr 10, 2014 36.29 36.69 36.04 36.09 629,313 -0.20(-0.55%)
Apr 09, 2014 36.39 36.50 35.95 36.29 440,872 +0.00(+0.00%)
Apr 08, 2014 35.93 36.50 35.80 36.29 629,144 +0.38(+1.04%)
Apr 07, 2014 35.91 35.96 35.71 35.92 552,823 -0.05(-0.13%)
Apr 04, 2014 36.47 36.61 35.93 35.96 321,830 -0.32(-0.88%)
Apr 03, 2014 36.23 36.33 35.99 36.28 323,431 +0.13(+0.35%)
Apr 02, 2014 36.10 36.28 35.94 36.15 477,020 +0.12(+0.33%)
Apr 01, 2014 36.40 36.43 35.80 36.04 451,981 -0.31(-0.86%)
Mar 31, 2014 36.00 36.48 35.83 36.35 783,314 +0.57(+1.59%)
Mar 28, 2014 35.64 35.95 35.60 35.78 318,719 +0.20(+0.57%)
Mar 27, 2014 35.82 35.95 35.49 35.58 279,995 -0.22(-0.61%)
Mar 26, 2014 36.18 36.28 35.75 35.80 437,120 -0.18(-0.51%)
Mar 25, 2014 36.05 36.26 35.85 35.98 410,287 +0.02(+0.05%)
Mar 24, 2014 35.80 36.08 35.61 35.96 391,924 +0.16(+0.46%)
Mar 21, 2014 35.76 36.05 35.76 35.80 504,218 +0.06(+0.18%)
Mar 20, 2014 35.76 35.88 35.61 35.73 242,574 -0.02(-0.05%)
Mar 19, 2014 36.16 36.18 35.69 35.75 356,515 -0.32(-0.89%)
Mar 18, 2014 35.94 36.21 35.91 36.07 499,373 +0.16(+0.46%)
Mar 17, 2014 35.65 35.93 35.53 35.91 515,290 +0.38(+1.08%)
Mar 14, 2014 35.20 35.67 35.20 35.52 815,956 +0.30(+0.86%)
Mar 13, 2014 35.19 35.32 34.99 35.22 587,016 +0.12(+0.34%)
Mar 12, 2014 34.89 35.18 34.83 35.10 353,591 +0.05(+0.16%)
Mar 11, 2014 35.27 35.30 34.90 35.05 365,739 -0.15(-0.42%)
Mar 10, 2014 34.83 35.22 34.78 35.19 445,027 +0.27(+0.76%)
Mar 07, 2014 34.88 35.13 34.81 34.93 512,928 +0.12(+0.34%)
Mar 06, 2014 34.74 34.89 34.71 34.81 530,825 +0.16(+0.48%)
Mar 05, 2014 34.37 34.71 34.30 34.64 702,559 +0.24(+0.69%)
Mar 04, 2014 34.37 34.59 34.24 34.41 407,764 +0.38(+1.10%)
Mar 03, 2014 34.11 34.33 34.00 34.03 299,305 -0.36(-1.04%)
Feb 28, 2014 34.35 34.71 34.23 34.39 245,822 +0.07(+0.21%)
Feb 27, 2014 34.18 34.48 34.03 34.31 215,841 +0.08(+0.24%)
Feb 26, 2014 34.35 34.48 34.12 34.23 372,676 -0.04(-0.11%)
Feb 25, 2014 34.52 34.60 34.20 34.27 352,331 -0.22(-0.64%)
Feb 24, 2014 34.80 34.84 34.47 34.49 305,557 -0.18(-0.53%)
Feb 21, 2014 35.19 35.21 34.51 34.67 596,861 -0.49(-1.38%)
Feb 20, 2014 35.08 35.19 34.77 35.16 318,948 +0.16(+0.47%)
Feb 19, 2014 35.42 35.49 34.98 34.99 304,696 -0.41(-1.16%)
Feb 18, 2014 35.24 35.47 35.13 35.40 469,145 +0.19(+0.54%)
Feb 14, 2014 35.24 35.21 35.21 35.21 326,571 +0.05(+0.13%)
Feb 13, 2014 34.51 35.19 34.43 35.17 539,874 +0.42(+1.21%)
Feb 12, 2014 34.50 34.88 34.38 34.75 603,034 +0.17(+0.50%)
Feb 11, 2014 33.48 34.57 33.41 34.57 902,717 +1.05(+3.13%)
Feb 10, 2014 33.35 33.79 33.15 33.53 828,603 +0.15(+0.44%)
Feb 07, 2014 34.07 34.27 32.97 33.38 994,333 -0.90(-2.63%)
Feb 06, 2014 34.20 34.37 34.01 34.28 484,476 +0.10(+0.29%)
Feb 05, 2014 34.24 34.48 34.09 34.18 319,637 -0.18(-0.53%)
Feb 04, 2014 34.67 34.78 34.26 34.36 550,807 -0.13(-0.37%)
Feb 03, 2014 35.45 35.48 34.42 34.49 686,932 -0.96(-2.70%)
Jan 31, 2014 35.49 35.80 35.37 35.45 460,050 -0.46(-1.27%)
Jan 30, 2014 35.70 36.00 35.47 35.90 287,793 +0.46(+1.31%)
Jan 29, 2014 35.45 35.65 35.34 35.44 517,922 -0.19(-0.54%)
Jan 28, 2014 35.16 35.64 35.16 35.63 299,079 +0.49(+1.40%)
Jan 27, 2014 35.28 35.40 34.86 35.14 367,693 -0.09(-0.26%)
Jan 24, 2014 35.87 36.00 35.23 35.23 293,566 -0.81(-2.25%)
Jan 23, 2014 36.30 36.34 35.96 36.04 303,694 -0.45(-1.22%)
Jan 22, 2014 36.44 36.60 36.40 36.49 383,275 +0.14(+0.38%)
Jan 21, 2014 36.48 36.55 36.08 36.35 359,567 +0.15(+0.40%)
Jan 17, 2014 36.34 36.21 36.21 36.21 365,746 -0.21(-0.58%)
Jan 16, 2014 36.75 36.78 36.39 36.41 381,014 -0.44(-1.19%)
Jan 15, 2014 36.95 37.06 36.85 36.85 407,137 -0.10(-0.27%)
Jan 14, 2014 36.88 37.13 36.76 36.95 521,558 +0.15(+0.40%)
Jan 13, 2014 37.29 37.30 36.75 36.81 381,887 -0.47(-1.27%)
Jan 10, 2014 37.34 37.53 37.14 37.28 562,647 +0.05(+0.15%)
Jan 09, 2014 37.18 37.37 37.08 37.23 519,191 +0.10(+0.27%)
Jan 08, 2014 36.86 37.23 36.71 37.13 868,632 +0.27(+0.74%)
Jan 07, 2014 36.61 37.05 36.47 36.85 471,048 +0.26(+0.72%)
Jan 06, 2014 37.07 37.15 36.58 36.59 597,410 -0.36(-0.96%)
Jan 03, 2014 36.84 37.13 36.81 36.94 490,744 +0.19(+0.52%)
Jan 02, 2014 37.67 37.71 36.72 36.75 519,778 -0.89(-2.37%)
Dec 31, 2013 37.62 37.65 37.65 37.65 269,399 +0.15(+0.39%)
Dec 30, 2013 37.27 37.53 37.26 37.50 288,340 +0.24(+0.64%)
Dec 27, 2013 37.08 37.31 37.05 37.26 241,311 +0.04(+0.10%)
Dec 26, 2013 37.33 37.49 37.13 37.23 179,987 +0.02(+0.05%)
Dec 24, 2013 36.76 37.25 36.76 37.21 127,442 +0.39(+1.06%)
Dec 23, 2013 37.11 37.20 36.73 36.82 439,963 -0.11(-0.30%)
Dec 20, 2013 36.59 36.99 36.57 36.93 784,699 +0.26(+0.72%)
Dec 19, 2013 36.42 36.73 36.17 36.66 468,976 +0.29(+0.80%)
Dec 18, 2013 36.28 36.39 35.93 36.37 631,751 +0.17(+0.48%)
Dec 17, 2013 36.44 36.54 35.83 36.20 812,111 -0.18(-0.50%)
Dec 16, 2013 36.47 37.00 35.62 36.38 1,169,258 -0.62(-1.67%)
Dec 13, 2013 37.15 37.27 36.80 37.00 753,935 -0.05(-0.12%)
Dec 12, 2013 36.87 37.10 36.79 37.04 747,409 +0.18(+0.49%)
Dec 11, 2013 37.02 37.17 36.83 36.86 1,048,431 -0.14(-0.37%)
Dec 10, 2013 37.14 37.38 36.99 37.00 476,441 -0.17(-0.47%)
Dec 09, 2013 37.39 37.47 37.10 37.17 379,959 -0.04(-0.10%)
Dec 06, 2013 36.79 37.27 36.79 37.21 430,930 +0.62(+1.69%)
Dec 05, 2013 36.57 36.68 36.36 36.59 663,937 -0.04(-0.10%)
Dec 04, 2013 36.83 36.96 36.25 36.62 337,545 -0.28(-0.77%)
Dec 03, 2013 36.92 37.01 36.68 36.91 446,925 -0.15(-0.42%)
Dec 02, 2013 37.03 37.20 36.77 37.06 692,209 +0.23(+0.62%)
Nov 29, 2013 37.01 37.13 36.82 36.83 170,983 -0.11(-0.30%)
Nov 27, 2013 36.92 37.09 36.75 36.94 284,515 +0.05(+0.15%)
Nov 26, 2013 37.26 37.30 36.80 36.89 500,979 -0.34(-0.91%)
Nov 25, 2013 37.03 37.34 37.00 37.23 271,776 +0.31(+0.84%)
Nov 22, 2013 36.63 36.92 36.53 36.92 284,642 +0.24(+0.65%)
Nov 21, 2013 36.41 36.73 36.24 36.68 282,224 +0.36(+0.98%)
Nov 20, 2013 36.37 36.49 36.23 36.32 305,684 -0.04(-0.10%)
Nov 19, 2013 36.46 36.53 36.12 36.36 446,495 -0.09(-0.25%)
Nov 18, 2013 36.50 36.57 36.35 36.45 523,451 +0.00(+0.00%)
Nov 15, 2013 36.61 36.61 36.34 36.45 330,385 -0.16(-0.45%)
Nov 14, 2013 36.45 36.72 36.45 36.62 319,841 +0.49(+1.36%)
Nov 12, 2013 36.21 36.27 35.90 36.12 392,440 -0.11(-0.30%)
Nov 11, 2013 36.12 36.38 36.01 36.23 586,295 +0.23(+0.63%)
Nov 08, 2013 35.85 36.05 35.57 36.00 1,631,188 +0.58(+1.65%)
Nov 07, 2013 35.64 35.64 35.30 35.42 576,804 -0.14(-0.38%)
Nov 06, 2013 35.39 35.57 35.17 35.56 387,502 +0.41(+1.16%)
Nov 05, 2013 35.34 35.44 35.13 35.15 349,328 -0.21(-0.59%)
Nov 04, 2013 35.43 35.70 35.23 35.36 276,276 -0.05(-0.15%)
Nov 01, 2013 35.47 35.59 35.31 35.41 378,364 +0.03(+0.08%)
Oct 31, 2013 36.28 36.28 35.28 35.39 525,726 -0.16(-0.46%)
Oct 30, 2013 35.77 35.77 35.48 35.55 409,982 -0.24(-0.68%)
Oct 29, 2013 35.68 35.87 35.54 35.79 781,379 +0.30(+0.84%)
Oct 28, 2013 35.22 35.52 35.05 35.49 406,683 +0.27(+0.77%)
Oct 25, 2013 35.11 35.25 35.07 35.22 442,813 +0.07(+0.21%)
Oct 24, 2013 35.17 35.30 35.02 35.15 432,933 -0.04(-0.10%)
Oct 23, 2013 35.19 35.20 34.80 35.19 424,298 -0.18(-0.51%)
Oct 22, 2013 35.10 35.56 34.76 35.37 595,256 +0.49(+1.40%)
Oct 21, 2013 34.61 35.03 34.61 34.88 387,499 +0.19(+0.55%)
Oct 18, 2013 34.75 34.75 34.58 34.69 298,266 -0.03(-0.08%)
Oct 17, 2013 34.38 34.79 34.37 34.71 461,458 +0.22(+0.63%)
Oct 16, 2013 34.02 34.54 33.86 34.50 358,692 +0.64(+1.90%)
Oct 15, 2013 34.19 34.23 33.85 33.85 248,950 -0.31(-0.90%)
Oct 14, 2013 33.68 34.18 33.68 34.16 458,833 +0.39(+1.15%)
Oct 11, 2013 33.50 33.78 33.38 33.77 339,315 +0.33(+0.98%)
Oct 10, 2013 32.99 33.46 32.80 33.44 379,657 +0.77(+2.36%)
Oct 09, 2013 32.85 32.89 32.64 32.67 736,612 -0.17(-0.52%)
Oct 08, 2013 33.00 33.02 32.85 32.85 366,333 -0.11(-0.33%)
Oct 07, 2013 32.86 33.23 32.60 32.95 428,983 +0.02(+0.05%)
Oct 04, 2013 32.69 33.01 32.61 32.94 523,580 +0.24(+0.72%)
Oct 03, 2013 33.26 33.26 32.68 32.70 597,471 -0.54(-1.64%)
Oct 02, 2013 32.08 33.24 32.08 33.24 597,952 +0.32(+0.96%)
Oct 01, 2013 33.03 33.30 32.91 32.93 979,893 -0.07(-0.22%)
Sep 27, 2013 33.05 33.08 32.94 33.00 534,787 -0.09(-0.27%)
Sep 26, 2013 33.06 33.29 32.97 33.09 503,747 +0.05(+0.14%)
Sep 25, 2013 33.00 33.24 32.92 33.05 674,817 +0.10(+0.30%)
Sep 24, 2013 33.43 33.52 32.94 32.95 845,052 -0.54(-1.60%)
Sep 23, 2013 33.46 33.73 33.36 33.48 532,665 -0.02(-0.05%)
Sep 20, 2013 33.58 33.68 33.47 33.50 688,030 +0.03(+0.08%)
Sep 19, 2013 33.54 33.70 33.44 33.47 238,410 -0.07(-0.22%)
Sep 18, 2013 33.23 33.56 33.04 33.54 368,294 +0.32(+0.96%)
Sep 17, 2013 33.17 33.34 33.05 33.23 289,236 +0.12(+0.36%)
Sep 16, 2013 33.00 33.29 32.84 33.11 357,905 +0.27(+0.83%)
Sep 13, 2013 32.77 32.98 32.72 32.84 312,773 +0.15(+0.44%)
Sep 12, 2013 32.92 32.96 32.64 32.69 362,000 -0.25(-0.77%)
Sep 11, 2013 32.61 32.95 32.41 32.95 462,483 +0.34(+1.03%)
Sep 10, 2013 32.23 32.63 32.20 32.61 518,170 +0.44(+1.38%)
Sep 09, 2013 31.98 32.17 31.86 32.17 357,702 +0.29(+0.91%)
Sep 06, 2013 31.93 32.06 31.60 31.88 507,642 +0.03(+0.09%)
Sep 05, 2013 31.77 31.96 31.60 31.85 429,907 +0.04(+0.11%)
Sep 04, 2013 31.76 32.01 31.66 31.81 659,444 +0.06(+0.20%)
Sep 03, 2013 32.50 32.56 31.58 31.75 1,208,558 -0.52(-1.60%)
Aug 30, 2013 32.59 32.61 32.22 32.27 373,339 -0.34(-1.03%)
Aug 29, 2013 32.54 32.75 32.37 32.60 175,355 -0.02(-0.06%)
Aug 28, 2013 32.66 32.71 32.49 32.62 380,728 -0.05(-0.17%)
Aug 27, 2013 32.75 32.83 32.61 32.67 417,701 -0.26(-0.80%)
Aug 26, 2013 33.17 33.33 32.92 32.94 437,555 -0.24(-0.71%)
Aug 23, 2013 33.13 33.21 32.89 33.17 267,630 +0.06(+0.19%)
Aug 22, 2013 32.87 33.19 32.74 33.11 309,653 +0.24(+0.72%)
Aug 21, 2013 33.13 33.13 32.75 32.87 323,298 -0.30(-0.90%)
Aug 20, 2013 32.80 33.25 32.68 33.17 426,775 +0.37(+1.13%)
Aug 19, 2013 32.82 32.97 32.52 32.80 458,074 -0.03(-0.08%)
Aug 16, 2013 32.75 32.98 32.61 32.83 497,185 +0.05(+0.14%)
Aug 15, 2013 33.04 33.04 32.55 32.78 554,604 -0.42(-1.26%)
Aug 14, 2013 33.11 33.29 33.09 33.20 557,621 +0.10(+0.30%)
Aug 13, 2013 32.96 33.15 32.85 33.10 981,228 +0.14(+0.41%)
Aug 12, 2013 32.78 33.00 32.78 32.96 704,128 +0.08(+0.25%)
Aug 09, 2013 32.97 33.24 32.85 32.88 545,436 -0.09(-0.28%)
Aug 08, 2013 33.10 33.20 32.71 32.97 909,401 -0.05(-0.14%)
Aug 07, 2013 33.13 33.34 32.77 33.02 479,223 -0.14(-0.41%)
Aug 06, 2013 33.46 33.56 33.04 33.15 536,775 -0.32(-0.97%)
Aug 05, 2013 33.53 33.57 33.33 33.48 548,268 -0.12(-0.35%)
Aug 02, 2013 33.89 34.34 33.53 33.60 760,886 -0.29(-0.85%)
Aug 01, 2013 34.04 34.45 33.81 33.89 996,287 +0.05(+0.13%)
Jul 31, 2013 33.91 34.02 33.71 33.84 728,990 +0.01(+0.03%)
Jul 30, 2013 33.85 34.07 33.72 33.83 477,437 +0.03(+0.08%)
Jul 29, 2013 33.66 33.85 33.60 33.80 728,785 +0.02(+0.05%)
Jul 26, 2013 33.73 33.94 33.68 33.79 546,933 -0.11(-0.32%)
Jul 25, 2013 34.20 34.72 33.57 33.89 1,617,841 -0.30(-0.87%)
Jul 24, 2013 34.58 34.58 34.15 34.19 356,230 -0.27(-0.79%)
Jul 23, 2013 34.85 34.87 34.44 34.46 457,328 -0.32(-0.93%)
Jul 22, 2013 34.94 34.98 34.72 34.79 584,136 -0.19(-0.54%)
Jul 19, 2013 34.89 35.05 34.74 34.98 870,834 +0.15(+0.44%)
Jul 18, 2013 34.69 34.88 34.55 34.82 941,840 +0.12(+0.34%)
Jul 17, 2013 34.61 34.81 34.49 34.71 854,123 +0.14(+0.42%)
Jul 16, 2013 34.59 34.75 34.42 34.56 443,418 +0.00(+0.00%)
Jul 15, 2013 34.48 34.62 34.25 34.56 383,763 +0.21(+0.60%)
Jul 12, 2013 33.77 34.37 33.70 34.35 522,035 +0.51(+1.52%)
Jul 11, 2013 33.81 33.94 33.61 33.84 595,026 +0.30(+0.89%)
Jul 10, 2013 33.44 33.56 33.20 33.54 421,687 +0.10(+0.30%)
Jul 09, 2013 33.54 33.66 33.41 33.44 597,971 -0.03(-0.08%)
Jul 08, 2013 33.37 33.61 33.34 33.47 374,992 +0.14(+0.41%)
Jul 05, 2013 33.26 33.36 32.96 33.33 390,126 +0.15(+0.46%)
Jul 03, 2013 33.18 33.28 32.91 33.18 139,169 -0.16(-0.49%)
Jul 02, 2013 33.68 33.81 33.24 33.34 306,976 -0.37(-1.10%)
Jul 01, 2013 33.52 33.85 33.46 33.71 483,502 +0.23(+0.70%)
Jun 28, 2013 33.51 33.75 33.40 33.48 648,342 -0.09(-0.27%)
Jun 27, 2013 33.36 33.72 33.26 33.57 278,819 +0.41(+1.22%)
Jun 26, 2013 32.95 33.31 32.83 33.16 416,425 +0.46(+1.41%)
Jun 25, 2013 32.77 32.94 32.45 32.70 447,829 +0.18(+0.56%)
Jun 24, 2013 32.51 32.77 32.29 32.52 750,889 -0.24(-0.74%)
Jun 21, 2013 32.98 32.98 32.43 32.77 1,452,299 -0.04(-0.11%)
Jun 20, 2013 33.13 33.20 32.79 32.80 1,108,248 -0.58(-1.73%)
Jun 19, 2013 33.97 33.97 33.36 33.38 520,471 -0.69(-2.01%)
Jun 18, 2013 33.89 34.16 33.86 34.07 332,446 +0.24(+0.72%)
Jun 17, 2013 33.50 33.91 33.42 33.82 444,669 +0.49(+1.46%)
Jun 14, 2013 33.52 33.54 33.28 33.33 447,204 -0.22(-0.65%)
Jun 13, 2013 33.14 33.60 32.89 33.55 486,240 +0.35(+1.06%)
Jun 12, 2013 33.40 33.41 33.14 33.20 540,353 -0.09(-0.27%)
Jun 11, 2013 33.46 33.53 33.13 33.29 381,144 -0.39(-1.15%)
Jun 10, 2013 33.61 33.69 33.33 33.68 336,386 +0.14(+0.43%)
Jun 07, 2013 33.18 33.60 32.99 33.53 440,704 +0.48(+1.45%)
Jun 06, 2013 32.82 33.07 32.62 33.05 700,201 +0.22(+0.66%)
Jun 05, 2013 32.95 33.07 32.83 32.84 604,318 -0.19(-0.57%)
Jun 04, 2013 33.02 33.18 32.90 33.03 730,060 +0.10(+0.30%)
Jun 03, 2013 33.17 33.28 32.76 32.93 1,154,927 -0.23(-0.71%)
May 31, 2013 33.18 33.54 33.15 33.16 1,077,342 -0.07(-0.22%)
May 30, 2013 33.04 33.38 32.96 33.24 601,526 +0.21(+0.63%)
May 29, 2013 32.97 33.17 32.76 33.03 1,030,189 -0.08(-0.25%)
May 28, 2013 33.44 33.65 32.85 33.11 938,985 -0.11(-0.33%)
May 24, 2013 33.33 33.37 33.10 33.22 784,198 -0.23(-0.67%)
May 23, 2013 33.23 33.48 33.05 33.44 943,052 +0.03(+0.08%)
May 22, 2013 33.63 33.78 33.24 33.42 891,841 -0.26(-0.78%)
May 21, 2013 33.74 33.80 33.44 33.68 953,954 -0.10(-0.29%)
May 20, 2013 34.16 34.16 33.73 33.78 955,481 -0.39(-1.14%)
May 17, 2013 34.46 34.53 33.97 34.16 928,786 -0.31(-0.89%)
May 16, 2013 34.81 34.86 34.38 34.47 726,023 -0.46(-1.32%)
May 15, 2013 34.97 34.97 34.58 34.93 957,666 +0.00(+0.00%)
May 13, 2013 34.86 34.98 34.72 34.93 591,736 +0.09(+0.26%)
May 10, 2013 34.74 34.84 34.44 34.84 492,617 +0.13(+0.36%)
May 09, 2013 35.00 35.18 34.61 34.72 582,399 -0.35(-1.00%)
May 08, 2013 34.91 35.07 34.70 35.07 575,482 +0.18(+0.52%)
May 07, 2013 34.61 34.90 34.50 34.89 804,599 +0.38(+1.09%)
May 06, 2013 34.19 34.55 34.09 34.51 663,866 +0.35(+1.03%)
May 03, 2013 34.39 34.44 34.04 34.16 968,883 -0.10(-0.29%)
May 02, 2013 34.32 34.44 33.93 34.26 731,130 -0.05(-0.16%)
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.