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 (%)
May 30, 2008 25.38 25.66 25.20 25.56 738,340 +0.16(+0.63%)
May 29, 2008 25.00 25.67 24.87 25.40 777,135 +0.37(+1.48%)
May 28, 2008 25.47 25.62 24.88 25.03 536,475 -0.38(-1.50%)
May 27, 2008 25.37 25.54 25.12 25.41 761,731 -0.14(-0.55%)
May 26, 2008 25.54 25.72 25.42 25.55 0 +0.00(+0.00%)
May 23, 2008 25.54 25.72 25.42 25.55 637,595 -0.16(-0.62%)
May 22, 2008 25.23 25.71 25.08 25.71 644,673 +0.48(+1.90%)
May 21, 2008 25.11 25.46 24.99 25.23 788,953 +0.22(+0.88%)
May 20, 2008 24.78 25.21 24.78 25.01 596,192 +0.08(+0.32%)
May 19, 2008 25.23 25.23 24.78 24.93 905,444 -0.26(-1.03%)
May 16, 2008 25.04 25.33 24.88 25.19 2,231,436 +0.19(+0.76%)
May 15, 2008 24.86 25.04 24.64 25.00 859,741 +0.09(+0.36%)
May 14, 2008 25.07 25.15 24.85 24.91 1,037,585 -0.08(-0.32%)
May 13, 2008 25.48 25.52 24.73 24.99 577,781 -0.45(-1.77%)
May 12, 2008 24.90 26.01 24.90 25.44 708,922 +0.63(+2.54%)
May 09, 2008 24.60 24.99 24.50 24.81 522,156 +0.10(+0.40%)
May 08, 2008 24.85 25.05 24.56 24.71 995,274 -0.14(-0.56%)
May 07, 2008 25.21 25.50 24.76 24.85 1,058,865 -0.50(-1.97%)
May 06, 2008 25.49 25.49 25.23 25.35 1,055,946 -0.11(-0.43%)
May 05, 2008 26.01 26.05 25.19 25.46 951,436 -0.68(-2.60%)
May 02, 2008 26.02 26.41 25.84 26.14 1,872,111 +0.29(+1.12%)
May 01, 2008 25.46 26.27 25.11 25.85 1,727,336 -0.14(-0.54%)
Apr 30, 2008 26.37 26.47 25.60 25.99 711,290 -0.26(-0.99%)
Apr 29, 2008 26.33 26.50 26.18 26.25 550,516 +0.08(+0.31%)
Apr 28, 2008 26.15 26.28 25.84 26.17 776,888 +0.07(+0.27%)
Apr 25, 2008 26.24 26.37 25.83 26.10 779,570 -0.05(-0.19%)
Apr 24, 2008 26.34 26.45 26.01 26.15 1,064,287 -0.18(-0.68%)
Apr 23, 2008 26.82 26.82 26.16 26.33 634,851 -0.38(-1.42%)
Apr 22, 2008 27.18 27.18 26.51 26.71 864,153 -0.59(-2.16%)
Apr 21, 2008 27.12 27.51 26.97 27.30 490,358 -0.07(-0.26%)
Apr 18, 2008 27.50 27.62 27.18 27.37 557,708 +0.23(+0.85%)
Apr 17, 2008 26.66 27.38 26.66 27.14 682,753 +0.34(+1.27%)
Apr 16, 2008 26.46 27.00 26.36 26.80 867,171 +0.53(+2.02%)
Apr 15, 2008 26.10 26.50 25.88 26.27 635,476 +0.29(+1.12%)
Apr 14, 2008 26.07 26.16 25.57 25.98 754,929 -0.11(-0.42%)
Apr 11, 2008 26.32 26.68 26.05 26.09 490,400 -0.51(-1.92%)
Apr 10, 2008 26.85 26.94 26.52 26.60 477,195 -0.17(-0.64%)
Apr 09, 2008 26.99 27.50 26.76 26.77 597,000 -0.27(-1.00%)
Apr 08, 2008 27.17 27.43 26.91 27.04 526,600 -0.13(-0.48%)
Apr 07, 2008 27.02 27.44 26.98 27.17 487,745 +0.25(+0.93%)
Apr 04, 2008 26.96 27.30 26.55 26.92 536,000 -0.07(-0.26%)
Apr 03, 2008 26.81 27.39 26.74 26.99 876,080 +0.05(+0.19%)
Apr 02, 2008 26.99 27.20 26.64 26.94 683,800 +0.03(+0.11%)
Apr 01, 2008 26.90 27.17 26.39 26.91 875,758 +0.53(+2.01%)
Mar 31, 2008 25.98 26.64 25.60 26.38 574,600 +0.60(+2.33%)
Mar 28, 2008 26.10 26.26 25.75 25.78 527,956 -0.24(-0.92%)
Mar 27, 2008 26.39 26.49 25.86 26.02 496,000 -0.31(-1.18%)
Mar 26, 2008 25.89 26.66 25.56 26.33 633,200 +0.25(+0.96%)
Mar 25, 2008 26.95 26.95 25.88 26.08 594,500 +0.01(+0.04%)
Mar 24, 2008 26.17 26.33 25.88 26.07 640,300 +0.07(+0.27%)
Mar 21, 2008 24.43 26.08 24.43 26.00 1,989,235 +0.00(+0.00%)
Mar 20, 2008 24.43 26.08 24.43 26.00 1,989,235 +0.33(+1.29%)
Mar 19, 2008 26.58 26.69 25.67 25.67 1,371,810 -0.83(-3.13%)
Mar 18, 2008 26.72 27.14 25.83 26.50 1,599,054 +0.48(+1.84%)
Mar 17, 2008 26.01 26.79 25.70 26.02 1,602,100 -0.77(-2.87%)
Mar 14, 2008 27.72 27.82 26.57 26.79 1,054,100 -0.81(-2.93%)
Mar 13, 2008 27.33 27.83 27.23 27.60 715,935 -0.10(-0.36%)
Mar 12, 2008 28.37 28.37 27.64 27.70 653,000 -0.55(-1.95%)
Mar 11, 2008 28.11 28.41 27.43 28.25 690,300 +1.05(+3.86%)
Mar 10, 2008 27.87 28.03 27.16 27.20 722,925 -0.63(-2.26%)
Mar 07, 2008 27.01 28.09 27.01 27.83 754,200 +0.58(+2.13%)
Mar 06, 2008 27.63 27.80 27.21 27.25 839,867 -0.59(-2.12%)
Mar 05, 2008 28.13 28.13 27.35 27.84 616,418 -0.03(-0.11%)
Mar 04, 2008 27.82 28.03 27.45 27.87 740,200 +0.03(+0.11%)
Mar 03, 2008 29.01 29.01 27.47 27.84 1,170,775 -1.10(-3.80%)
Feb 29, 2008 28.65 29.38 28.32 28.94 764,245 +0.05(+0.17%)
Feb 28, 2008 29.12 29.30 28.36 28.89 455,792 -0.45(-1.53%)
Feb 27, 2008 29.23 29.80 29.09 29.34 401,732 -0.04(-0.14%)
Feb 26, 2008 28.51 29.53 28.51 29.38 587,774 +0.72(+2.51%)
Feb 25, 2008 28.69 28.88 28.10 28.66 1,223,204 +0.10(+0.35%)
Feb 22, 2008 29.63 29.63 28.24 28.56 821,221 -0.98(-3.32%)
Feb 21, 2008 29.73 29.90 29.47 29.54 915,225 +0.03(+0.10%)
Feb 20, 2008 28.60 29.67 28.54 29.51 642,700 +0.77(+2.68%)
Feb 19, 2008 29.13 29.27 28.41 28.74 754,040 -0.18(-0.62%)
Feb 18, 2008 28.76 29.00 28.39 28.92 0 +0.00(+0.00%)
Feb 15, 2008 28.76 29.00 28.39 28.92 609,900 +0.19(+0.66%)
Feb 14, 2008 29.23 29.47 28.73 28.73 473,900 -0.55(-1.88%)
Feb 13, 2008 29.75 29.93 29.00 29.28 563,400 -0.16(-0.54%)
Feb 12, 2008 29.04 30.06 28.93 29.44 820,833 +0.49(+1.69%)
Feb 11, 2008 29.62 29.65 28.88 28.95 658,500 -0.55(-1.86%)
Feb 08, 2008 29.89 30.13 29.13 29.50 1,010,900 -0.40(-1.34%)
Feb 07, 2008 27.26 30.32 27.26 29.90 1,589,140 +2.53(+9.24%)
Feb 06, 2008 27.92 28.06 27.17 27.37 496,300 -0.27(-0.98%)
Feb 05, 2008 28.16 28.47 27.64 27.64 462,300 -0.83(-2.92%)
Feb 04, 2008 28.30 28.60 28.13 28.47 370,398 +0.07(+0.25%)
Feb 01, 2008 28.25 28.73 27.93 28.40 505,100 +0.24(+0.85%)
Jan 31, 2008 27.00 28.53 27.00 28.16 646,900 +0.77(+2.81%)
Jan 30, 2008 27.68 28.44 27.34 27.39 562,700 -0.44(-1.58%)
Jan 29, 2008 27.93 28.00 27.35 27.83 366,200 +0.16(+0.58%)
Jan 28, 2008 26.79 27.68 26.60 27.67 476,000 +0.88(+3.28%)
Jan 25, 2008 27.66 27.71 26.58 26.79 620,410 -0.46(-1.69%)
Jan 24, 2008 27.80 28.08 26.90 27.25 877,200 -0.57(-2.05%)
Jan 23, 2008 26.83 27.96 26.77 27.82 1,393,370 +0.28(+1.02%)
Jan 22, 2008 26.74 27.96 26.62 27.54 873,700 +0.04(+0.15%)
Jan 21, 2008 28.43 28.85 26.89 27.50 0 +0.00(+0.00%)
Jan 18, 2008 28.43 28.85 26.89 27.50 1,159,800 -0.66(-2.34%)
Jan 17, 2008 29.20 29.20 28.14 28.16 723,400 -1.04(-3.56%)
Jan 16, 2008 28.61 29.56 28.51 29.20 665,200 +0.70(+2.46%)
Jan 15, 2008 28.59 28.78 28.34 28.50 472,600 -0.29(-1.01%)
Jan 14, 2008 30.12 30.12 28.66 28.79 692,500 -1.04(-3.49%)
Jan 11, 2008 29.69 30.30 29.40 29.83 713,011 +0.02(+0.07%)
Jan 10, 2008 29.08 30.19 28.59 29.81 1,077,118 +0.39(+1.33%)
Jan 09, 2008 28.39 29.50 28.13 29.42 797,639 +1.06(+3.74%)
Jan 08, 2008 29.29 29.47 28.35 28.36 654,386 -0.76(-2.61%)
Jan 07, 2008 28.61 29.42 28.55 29.12 572,000 +0.64(+2.25%)
Jan 04, 2008 28.83 28.85 28.46 28.48 503,346 -0.52(-1.79%)
Jan 03, 2008 28.53 29.11 28.50 29.00 459,112 +0.64(+2.26%)
Jan 02, 2008 28.68 28.80 28.32 28.36 576,100 -0.48(-1.66%)
Jan 01, 2008 28.74 29.10 28.70 28.84 0 +0.00(+0.00%)
Dec 31, 2007 28.74 29.10 28.70 28.84 402,200 -0.15(-0.52%)
Dec 28, 2007 29.50 29.76 28.96 28.99 229,560 -0.51(-1.73%)
Dec 27, 2007 29.84 29.96 29.39 29.50 397,800 -0.33(-1.11%)
Dec 26, 2007 29.39 29.88 29.20 29.83 373,000 +0.29(+0.98%)
Dec 24, 2007 29.63 29.78 29.34 29.54 432,400 +0.08(+0.27%)
Dec 21, 2007 29.31 29.48 28.93 29.46 1,250,500 +0.20(+0.68%)
Dec 20, 2007 29.85 29.85 28.90 29.26 625,704 -0.30(-1.01%)
Dec 19, 2007 29.52 29.77 29.43 29.56 951,990 +0.10(+0.34%)
Dec 18, 2007 29.55 29.67 29.12 29.46 508,100 +0.17(+0.58%)
Dec 17, 2007 29.06 29.60 29.00 29.29 507,928 -0.01(-0.03%)
Dec 14, 2007 29.41 29.66 29.13 29.30 459,100 -0.50(-1.68%)
Dec 13, 2007 29.55 29.85 29.24 29.80 345,227 -0.07(-0.23%)
Dec 12, 2007 30.39 30.80 29.46 29.87 488,200 -0.08(-0.27%)
Dec 11, 2007 30.32 30.42 29.67 29.95 646,800 -0.37(-1.22%)
Dec 10, 2007 30.50 30.50 30.08 30.32 368,720 +0.16(+0.53%)
Dec 07, 2007 30.34 30.47 29.97 30.16 720,617 -0.18(-0.59%)
Dec 06, 2007 29.90 30.35 29.83 30.34 533,159 +0.40(+1.34%)
Dec 05, 2007 29.39 30.04 29.13 29.94 857,600 +0.93(+3.21%)
Dec 04, 2007 28.64 29.17 28.48 29.01 677,500 +0.13(+0.45%)
Dec 03, 2007 28.53 29.20 28.29 28.88 464,370 +0.08(+0.28%)
Nov 30, 2007 29.10 29.34 28.51 28.80 834,100 -0.10(-0.35%)
Nov 29, 2007 28.69 29.07 28.48 28.90 552,200 +0.12(+0.42%)
Nov 28, 2007 28.72 28.90 28.36 28.78 983,105 +0.32(+1.12%)
Nov 27, 2007 28.42 28.75 28.12 28.46 514,163 +0.17(+0.60%)
Nov 26, 2007 28.81 28.91 28.18 28.29 693,454 -0.54(-1.87%)
Nov 23, 2007 28.03 28.96 28.03 28.83 413,000 +0.90(+3.22%)
Nov 21, 2007 28.26 28.33 27.67 27.93 550,100 -0.40(-1.41%)
Nov 20, 2007 28.07 28.39 27.66 28.33 706,300 +0.46(+1.65%)
Nov 19, 2007 27.96 28.11 27.50 27.87 725,700 -0.42(-1.48%)
Nov 16, 2007 28.30 28.39 27.72 28.29 1,373,000 +0.11(+0.39%)
Nov 15, 2007 28.14 28.38 27.81 28.18 957,900 +0.05(+0.18%)
Nov 14, 2007 27.65 28.30 27.63 28.13 1,487,200 +0.56(+2.03%)
Nov 13, 2007 27.06 27.57 26.94 27.57 568,400 +0.82(+3.07%)
Nov 12, 2007 26.77 27.36 26.67 26.75 631,302 -0.10(-0.37%)
Nov 09, 2007 26.22 27.27 25.90 26.85 852,600 +0.19(+0.71%)
Nov 08, 2007 26.16 26.72 25.81 26.66 714,711 +0.54(+2.07%)
Nov 07, 2007 26.89 26.89 26.12 26.12 910,400 -0.76(-2.83%)
Nov 06, 2007 27.12 27.17 26.58 26.88 687,000 -0.01(-0.04%)
Nov 05, 2007 26.74 27.16 26.51 26.89 856,775 -0.41(-1.50%)
Nov 02, 2007 27.20 27.82 26.70 27.30 1,068,000 +0.48(+1.79%)
Nov 01, 2007 26.99 27.37 26.67 26.82 965,300 -0.54(-1.97%)
Oct 31, 2007 27.50 27.92 27.02 27.36 713,000 +0.05(+0.18%)
Oct 30, 2007 27.30 27.55 27.13 27.31 656,900 -0.09(-0.33%)
Oct 29, 2007 27.83 27.95 27.33 27.40 420,900 -0.40(-1.44%)
Oct 26, 2007 27.43 27.93 26.91 27.80 530,900 +0.86(+3.19%)
Oct 25, 2007 27.34 27.57 26.58 26.94 1,026,500 -0.49(-1.79%)
Oct 24, 2007 27.77 27.93 26.95 27.43 767,200 -0.54(-1.93%)
Oct 23, 2007 28.39 28.63 27.89 27.97 611,500 -0.10(-0.36%)
Oct 22, 2007 26.84 28.19 26.84 28.07 874,700 +0.98(+3.62%)
Oct 19, 2007 28.19 28.30 27.05 27.09 919,000 -1.00(-3.56%)
Oct 18, 2007 28.42 28.43 28.00 28.09 484,700 -0.44(-1.54%)
Oct 17, 2007 29.22 29.43 28.00 28.53 706,900 -0.15(-0.52%)
Oct 16, 2007 28.72 28.87 28.11 28.68 587,400 +0.34(+1.20%)
Oct 15, 2007 28.54 28.89 28.00 28.34 681,200 -0.28(-0.98%)
Oct 12, 2007 28.55 28.96 28.27 28.62 929,800 +0.15(+0.53%)
Oct 11, 2007 29.06 29.28 28.05 28.47 1,127,300 -0.50(-1.73%)
Oct 10, 2007 29.01 29.24 28.53 28.97 852,000 -0.72(-2.43%)
Oct 09, 2007 29.76 29.81 29.36 29.69 643,300 +0.04(+0.13%)
Oct 08, 2007 29.84 29.96 29.30 29.65 410,900 -0.36(-1.20%)
Oct 05, 2007 29.25 30.28 29.25 30.01 947,300 +0.79(+2.70%)
Oct 04, 2007 29.00 29.52 28.95 29.22 990,900 +0.45(+1.56%)
Oct 03, 2007 28.73 29.07 28.61 28.77 669,100 -0.18(-0.62%)
Oct 02, 2007 28.10 29.04 28.08 28.95 809,700 +0.15(+0.52%)
Oct 01, 2007 27.91 28.86 27.91 28.80 890,200 +0.89(+3.19%)
Sep 28, 2007 27.75 28.13 27.66 27.91 583,700 +0.25(+0.90%)
Sep 27, 2007 27.44 27.93 27.31 27.66 489,900 +0.39(+1.43%)
Sep 26, 2007 27.05 27.69 26.78 27.27 484,300 +0.47(+1.75%)
Sep 25, 2007 26.71 26.93 26.20 26.80 612,800 -0.14(-0.52%)
Sep 24, 2007 27.33 27.48 26.67 26.94 388,000 -0.45(-1.64%)
Sep 21, 2007 27.50 27.81 27.29 27.39 726,900 +0.04(+0.15%)
Sep 20, 2007 27.49 27.50 27.10 27.35 303,700 -0.13(-0.47%)
Sep 19, 2007 26.74 27.53 26.74 27.48 895,500 +0.78(+2.92%)
Sep 18, 2007 25.85 26.94 25.85 26.70 528,800 +0.85(+3.29%)
Sep 17, 2007 26.14 26.21 25.68 25.85 269,300 -0.31(-1.19%)
Sep 14, 2007 26.15 26.26 25.75 26.16 178,400 +0.01(+0.04%)
Sep 13, 2007 25.92 26.40 25.65 26.15 283,500 +0.32(+1.24%)
Sep 12, 2007 25.94 26.18 25.65 25.83 591,300 -0.16(-0.62%)
Sep 11, 2007 25.61 26.15 25.60 25.99 854,000 +0.38(+1.48%)
Sep 10, 2007 24.74 25.75 24.45 25.61 1,243,500 +0.96(+3.89%)
Sep 07, 2007 24.83 24.90 24.50 24.65 345,000 -0.24(-0.96%)
Sep 06, 2007 25.28 25.46 24.76 24.89 415,800 -0.39(-1.54%)
Sep 05, 2007 25.96 25.96 25.10 25.28 468,500 -0.19(-0.75%)
Sep 04, 2007 25.01 25.52 24.80 25.47 422,100 +0.38(+1.51%)
Aug 31, 2007 25.19 25.35 24.91 25.09 328,900 +0.29(+1.17%)
Aug 30, 2007 25.18 25.24 24.63 24.80 446,800 -0.38(-1.51%)
Aug 29, 2007 24.47 25.20 24.30 25.18 405,600 +0.92(+3.79%)
Aug 28, 2007 25.06 25.15 24.26 24.26 451,000 -1.01(-4.00%)
Aug 27, 2007 25.35 25.45 25.08 25.27 337,500 -0.08(-0.32%)
Aug 24, 2007 24.92 25.41 24.92 25.35 330,000 +0.35(+1.40%)
Aug 23, 2007 25.19 25.40 24.95 25.00 307,100 -0.19(-0.75%)
Aug 22, 2007 25.00 25.30 24.77 25.19 682,800 +0.30(+1.21%)
Aug 21, 2007 24.70 25.00 24.36 24.89 667,300 +0.64(+2.64%)
Aug 20, 2007 24.14 24.36 23.93 24.25 553,600 +0.25(+1.04%)
Aug 17, 2007 24.40 24.51 23.20 24.00 1,286,500 +0.63(+2.70%)
Aug 16, 2007 24.19 24.19 22.23 23.37 1,601,800 +0.35(+1.52%)
Aug 15, 2007 23.81 23.94 22.98 23.02 1,016,100 -0.71(-2.99%)
Aug 14, 2007 25.30 25.48 23.59 23.73 1,220,400 -0.02(-0.08%)
Aug 13, 2007 24.00 24.64 23.69 23.75 1,237,700 -0.25(-1.04%)
Aug 10, 2007 22.48 24.43 22.16 24.00 2,175,200 +1.37(+6.05%)
Aug 09, 2007 22.59 22.94 21.80 22.63 2,345,300 -0.54(-2.33%)
Aug 08, 2007 23.16 23.34 22.58 23.17 1,784,100 +0.12(+0.52%)
Aug 07, 2007 23.51 23.67 22.56 23.05 1,386,000 -0.46(-1.96%)
Aug 06, 2007 21.95 23.56 21.95 23.51 1,279,900 +0.31(+1.34%)
Aug 03, 2007 23.39 24.34 23.01 23.20 1,377,900 -1.14(-4.68%)
Aug 02, 2007 24.57 24.82 24.09 24.34 938,200 -0.15(-0.61%)
Aug 01, 2007 24.46 25.11 23.71 24.49 1,697,700 +0.04(+0.16%)
Jul 31, 2007 25.00 25.32 24.42 24.45 1,246,400 -0.55(-2.20%)
Jul 30, 2007 24.75 25.06 24.45 25.00 1,511,600 -0.11(-0.44%)
Jul 27, 2007 24.70 25.75 24.48 25.11 1,882,400 -0.27(-1.06%)
Jul 26, 2007 25.27 25.60 24.90 25.38 999,700 -0.29(-1.13%)
Jul 25, 2007 26.45 27.16 25.21 25.67 1,341,600 +0.45(+1.78%)
Jul 24, 2007 27.20 27.73 24.53 25.22 1,524,500 -1.23(-4.65%)
Jul 23, 2007 26.80 26.95 26.39 26.45 789,200 -0.30(-1.12%)
Jul 20, 2007 27.49 27.54 26.44 26.75 1,174,900 -0.80(-2.90%)
Jul 19, 2007 27.57 27.67 27.32 27.55 886,400 +0.20(+0.73%)
Jul 18, 2007 26.83 27.42 26.70 27.35 1,052,000 +0.40(+1.48%)
Jul 17, 2007 27.94 27.94 26.50 26.95 1,765,400 -1.12(-3.99%)
Jul 16, 2007 28.17 28.25 27.96 28.07 756,100 -0.18(-0.64%)
Jul 13, 2007 28.47 28.65 28.15 28.25 1,164,700 -0.17(-0.60%)
Jul 12, 2007 28.15 28.42 28.00 28.42 1,037,500 +0.40(+1.43%)
Jul 11, 2007 28.15 28.27 27.90 28.02 942,600 -0.16(-0.57%)
Jul 10, 2007 28.28 28.44 28.14 28.18 1,466,800 -0.27(-0.95%)
Jul 09, 2007 28.55 28.60 27.88 28.45 837,700 -0.03(-0.11%)
Jul 06, 2007 28.30 28.55 28.07 28.48 688,200 +0.20(+0.71%)
Jul 05, 2007 28.75 28.92 28.24 28.28 544,000 -0.40(-1.39%)
Jul 03, 2007 28.61 28.76 28.50 28.68 206,300 +0.20(+0.70%)
Jul 02, 2007 28.66 28.66 28.11 28.48 1,312,960 +0.41(+1.46%)
Jun 29, 2007 28.34 28.41 27.86 28.07 1,765,000 -0.12(-0.43%)
Jun 28, 2007 28.50 28.60 27.99 28.19 1,346,600 -0.51(-1.78%)
Jun 27, 2007 28.30 28.82 28.18 28.70 889,400 +0.37(+1.31%)
Jun 26, 2007 28.34 28.50 28.10 28.33 762,300 +0.14(+0.50%)
Jun 25, 2007 27.96 28.56 27.89 28.19 1,197,900 +0.23(+0.82%)
Jun 22, 2007 28.25 28.52 27.53 27.96 6,972,300 -0.28(-0.99%)
Jun 21, 2007 28.21 28.44 28.00 28.24 1,120,200 +0.06(+0.21%)
Jun 20, 2007 28.19 28.33 28.12 28.18 950,000 +0.00(+0.00%)
Jun 19, 2007 27.62 28.38 27.62 28.18 903,800 +0.59(+2.14%)
Jun 18, 2007 26.97 27.69 26.97 27.59 531,000 +0.58(+2.15%)
Jun 15, 2007 27.23 27.30 26.88 27.01 751,800 -0.02(-0.07%)
Jun 14, 2007 27.16 27.18 26.99 27.03 513,700 +0.05(+0.19%)
Jun 13, 2007 27.20 27.39 26.98 26.98 437,700 -0.08(-0.30%)
Jun 12, 2007 27.05 27.18 26.99 27.06 558,600 +0.02(+0.07%)
Jun 11, 2007 27.19 27.21 27.03 27.04 309,800 -0.13(-0.48%)
Jun 08, 2007 26.83 27.17 26.73 27.17 636,500 +0.37(+1.38%)
Jun 07, 2007 27.09 27.09 26.73 26.80 364,400 -0.21(-0.78%)
Jun 06, 2007 27.12 27.27 26.95 27.01 359,700 -0.13(-0.48%)
Jun 05, 2007 27.20 27.29 27.02 27.14 354,200 -0.09(-0.33%)
Jun 04, 2007 27.33 27.39 26.88 27.23 890,200 -0.10(-0.37%)
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.