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

CNA Financial Corp (NY: CNA )

48.90 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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, 2004 11.90 11.90 11.67 11.81 501,701 -0.09(-0.76%)
Apr 29, 2004 11.63 12.01 11.44 11.90 1,119,715 +0.51(+4.50%)
Apr 28, 2004 11.34 11.43 11.20 11.38 549,526 +0.05(+0.42%)
Apr 27, 2004 11.44 11.48 11.32 11.34 488,932 -0.04(-0.34%)
Apr 26, 2004 11.52 11.56 11.37 11.38 403,961 -0.24(-2.04%)
Apr 23, 2004 11.59 11.65 11.54 11.61 289,737 -0.05(-0.44%)
Apr 22, 2004 11.41 11.77 11.35 11.66 325,954 +0.28(+2.42%)
Apr 21, 2004 11.57 11.58 11.36 11.39 492,182 -0.19(-1.60%)
Apr 20, 2004 11.72 11.82 11.55 11.57 208,713 -0.16(-1.39%)
Apr 19, 2004 11.77 11.77 11.69 11.74 286,487 -0.03(-0.22%)
Apr 16, 2004 11.72 11.83 11.72 11.76 184,336 +0.09(+0.78%)
Apr 15, 2004 11.63 11.81 11.63 11.67 277,897 -0.03(-0.26%)
Apr 14, 2004 11.88 11.88 11.70 11.70 357,993 -0.18(-1.49%)
Apr 13, 2004 12.06 12.06 11.87 11.88 155,548 -0.14(-1.15%)
Apr 12, 2004 12.03 12.10 11.97 12.02 379,584 -0.10(-0.82%)
Apr 08, 2004 12.10 12.16 12.06 12.12 296,470 +0.06(+0.46%)
Apr 07, 2004 12.14 12.14 11.94 12.06 190,372 +0.00(+0.00%)
Apr 06, 2004 12.28 12.28 12.02 12.06 342,438 -0.22(-1.75%)
Apr 05, 2004 12.06 12.32 12.06 12.28 451,090 +0.21(+1.75%)
Apr 02, 2004 12.06 12.17 12.03 12.06 736,881 +0.00(+0.04%)
Apr 01, 2004 11.89 12.11 11.88 12.06 307,614 +0.19(+1.60%)
Mar 31, 2004 11.89 11.97 11.77 11.87 466,644 +0.03(+0.22%)
Mar 30, 2004 11.72 11.90 11.68 11.85 465,251 +0.14(+1.18%)
Mar 29, 2004 11.69 11.88 11.69 11.71 391,888 +0.07(+0.59%)
Mar 26, 2004 11.75 11.75 11.62 11.64 396,996 -0.10(-0.84%)
Mar 25, 2004 11.76 11.78 11.69 11.74 384,691 -0.02(-0.18%)
Mar 24, 2004 11.80 11.88 11.72 11.76 398,389 -0.02(-0.15%)
Mar 23, 2004 11.88 11.88 11.72 11.78 355,439 -0.06(-0.47%)
Mar 22, 2004 11.72 11.91 11.54 11.83 725,040 +0.12(+0.99%)
Mar 19, 2004 11.87 11.91 11.69 11.72 120,027 -0.13(-1.09%)
Mar 18, 2004 11.85 11.87 11.70 11.85 167,156 +0.03(+0.29%)
Mar 17, 2004 11.79 11.87 11.65 11.81 200,587 +0.12(+1.07%)
Mar 16, 2004 11.65 11.77 11.64 11.69 247,948 +0.03(+0.30%)
Mar 15, 2004 11.90 11.93 11.64 11.65 190,140 -0.18(-1.49%)
Mar 12, 2004 11.75 11.97 11.74 11.83 225,661 +0.08(+0.70%)
Mar 11, 2004 12.00 12.00 11.72 11.75 689,984 -0.22(-1.87%)
Mar 10, 2004 12.08 12.13 11.96 11.97 453,876 -0.11(-0.89%)
Mar 09, 2004 12.22 12.25 12.05 12.08 540,007 -0.15(-1.20%)
Mar 08, 2004 12.09 12.25 12.02 12.22 363,332 +0.13(+1.10%)
Mar 05, 2004 12.12 12.13 12.02 12.09 151,369 -0.03(-0.25%)
Mar 04, 2004 12.10 12.16 12.03 12.12 185,264 +0.03(+0.21%)
Mar 03, 2004 12.11 12.15 12.05 12.10 396,764 +0.07(+0.57%)
Mar 02, 2004 11.95 12.11 11.95 12.03 312,257 -0.10(-0.82%)
Mar 01, 2004 11.91 12.21 11.91 12.13 790,510 +0.28(+2.36%)
Feb 27, 2004 11.74 11.95 11.74 11.85 323,865 +0.11(+0.92%)
Feb 26, 2004 11.69 11.85 11.63 11.74 767,062 +0.04(+0.37%)
Feb 25, 2004 11.91 11.91 11.63 11.69 1,383,915 -0.21(-1.74%)
Feb 24, 2004 11.96 12.00 11.85 11.90 509,594 -0.04(-0.32%)
Feb 23, 2004 12.15 12.17 11.89 11.94 318,757 -0.06(-0.50%)
Feb 20, 2004 12.00 12.03 11.91 12.00 412,319 -0.04(-0.36%)
Feb 19, 2004 11.98 12.08 11.87 12.04 474,770 +0.06(+0.54%)
Feb 18, 2004 12.02 12.05 11.92 11.98 460,608 -0.11(-0.93%)
Feb 17, 2004 12.15 12.15 12.00 12.09 481,038 -0.08(-0.64%)
Feb 13, 2004 12.32 12.32 11.93 12.17 650,284 -0.17(-1.40%)
Feb 12, 2004 11.41 12.47 11.41 12.34 1,741,676 +0.93(+8.11%)
Feb 11, 2004 11.37 11.50 11.20 11.41 737,345 +0.05(+0.42%)
Feb 10, 2004 11.46 11.52 11.37 11.37 393,513 -0.11(-0.98%)
Feb 09, 2004 11.33 11.59 11.26 11.48 827,424 +0.37(+3.30%)
Feb 06, 2004 11.24 11.36 11.10 11.11 623,354 -0.10(-0.88%)
Feb 05, 2004 11.12 11.28 11.01 11.21 378,655 +0.14(+1.24%)
Feb 04, 2004 11.23 11.28 11.04 11.07 261,646 -0.19(-1.68%)
Feb 03, 2004 11.27 11.33 11.14 11.26 273,022 +0.09(+0.85%)
Feb 02, 2004 11.13 11.22 11.09 11.17 299,256 +0.07(+0.62%)
Jan 30, 2004 11.03 11.19 11.03 11.10 303,667 +0.04(+0.39%)
Jan 29, 2004 11.12 11.14 10.92 11.06 268,843 -0.05(-0.46%)
Jan 28, 2004 11.31 11.39 11.07 11.11 325,954 -0.05(-0.42%)
Jan 27, 2004 11.17 11.26 10.95 11.16 292,523 -0.06(-0.54%)
Jan 26, 2004 11.07 11.25 11.01 11.22 259,324 +0.12(+1.13%)
Jan 23, 2004 11.16 11.19 11.03 11.09 237,269 -0.08(-0.69%)
Jan 22, 2004 11.24 11.29 11.15 11.17 229,840 -0.11(-0.99%)
Jan 21, 2004 10.88 11.33 10.88 11.28 480,342 +0.38(+3.48%)
Jan 20, 2004 11.07 11.07 10.84 10.90 480,110 -0.04(-0.35%)
Jan 16, 2004 10.94 11.00 10.77 10.94 605,709 +0.15(+1.36%)
Jan 15, 2004 11.00 11.00 10.62 10.79 697,413 -0.21(-1.88%)
Jan 14, 2004 10.92 11.10 10.85 11.00 458,751 +0.08(+0.75%)
Jan 13, 2004 10.90 10.95 10.82 10.92 322,936 +0.02(+0.20%)
Jan 12, 2004 10.84 10.95 10.84 10.90 325,258 +0.04(+0.40%)
Jan 09, 2004 10.89 10.98 10.83 10.85 560,670 -0.07(-0.67%)
Jan 08, 2004 10.90 10.94 10.85 10.93 640,301 +0.06(+0.55%)
Jan 07, 2004 10.74 10.87 10.70 10.87 511,916 +0.12(+1.12%)
Jan 06, 2004 10.75 10.81 10.73 10.75 844,139 +0.03(+0.32%)
Jan 05, 2004 10.60 10.72 10.56 10.71 744,542 +0.15(+1.43%)
Jan 02, 2004 10.51 10.58 10.48 10.56 701,824 +0.18(+1.74%)
Dec 31, 2003 10.36 10.47 10.36 10.38 624,979 -0.03(-0.25%)
Dec 30, 2003 10.32 10.44 10.29 10.41 772,866 +0.07(+0.67%)
Dec 29, 2003 10.17 10.36 10.15 10.34 532,114 +0.17(+1.65%)
Dec 26, 2003 10.15 10.23 10.04 10.17 255,609 +0.02(+0.17%)
Dec 24, 2003 10.09 10.21 10.08 10.15 194,783 +0.07(+0.73%)
Dec 23, 2003 10.04 10.12 10.03 10.08 594,333 +0.11(+1.12%)
Dec 22, 2003 9.933 9.933 9.903 9.967 542,329 +0.01(+0.09%)
Dec 19, 2003 9.950 9.967 9.851 9.959 608,263 +0.03(+0.35%)
Dec 18, 2003 9.842 9.954 9.842 9.924 741,756 +0.08(+0.83%)
Dec 17, 2003 9.903 9.903 9.786 9.842 469,895 -0.02(-0.17%)
Dec 16, 2003 9.799 9.959 9.799 9.860 621,961 -0.03(-0.26%)
Dec 15, 2003 9.954 9.989 9.778 9.885 881,517 -0.07(-0.69%)
Dec 12, 2003 9.950 9.984 9.834 9.954 533,507 +0.05(+0.52%)
Dec 11, 2003 9.881 9.997 9.842 9.903 615,924 -0.02(-0.17%)
Dec 10, 2003 9.928 9.950 9.842 9.920 685,805 +0.01(+0.13%)
Dec 09, 2003 9.920 9.954 9.877 9.907 521,202 -0.06(-0.65%)
Dec 08, 2003 9.928 10.01 9.907 9.972 624,514 +0.02(+0.22%)
Dec 05, 2003 10.13 10.13 9.920 9.950 394,210 -0.18(-1.74%)
Dec 04, 2003 10.06 10.13 10.01 10.13 587,136 +0.00(+0.04%)
Dec 03, 2003 10.12 10.18 10.07 10.12 1,290,122 +0.01(+0.13%)
Dec 02, 2003 10.12 10.12 10.01 10.11 700,663 -0.01(-0.13%)
Dec 01, 2003 10.07 10.25 10.07 10.12 825,334 +0.05(+0.47%)
Nov 28, 2003 10.12 10.12 10.03 10.07 163,906 -0.05(-0.47%)
Nov 26, 2003 10.11 10.14 10.08 10.12 666,071 +0.04(+0.38%)
Nov 25, 2003 10.06 10.09 9.963 10.08 605,709 +0.02(+0.17%)
Nov 24, 2003 10.01 10.14 9.997 10.07 800,957 +0.12(+1.26%)
Nov 21, 2003 9.799 9.954 9.816 9.941 722,022 +0.14(+1.45%)
Nov 20, 2003 10.03 10.03 9.799 9.799 917,734 -0.23(-2.28%)
Nov 19, 2003 9.898 10.14 9.898 10.03 671,875 +0.07(+0.74%)
Nov 18, 2003 10.10 10.12 9.885 9.954 1,376,254 -0.21(-2.08%)
Nov 17, 2003 10.12 10.18 9.993 10.17 1,336,322 -0.16(-1.58%)
Nov 14, 2003 10.36 10.55 10.10 10.33 3,034,584 +0.49(+4.99%)
Nov 13, 2003 9.808 9.864 9.515 9.838 1,682,939 +0.03(+0.35%)
Nov 12, 2003 10.23 10.51 9.692 9.804 6,972,046 +0.73(+8.07%)
Nov 11, 2003 8.916 9.183 8.735 9.071 3,590,379 +0.16(+1.74%)
Nov 10, 2003 8.335 8.916 8.249 8.916 3,870,366 +0.73(+8.95%)
Nov 07, 2003 8.860 8.860 8.003 8.184 5,307,447 -0.68(-7.63%)
Nov 06, 2003 8.916 8.916 8.679 8.860 1,491,638 -0.09(-1.01%)
Nov 05, 2003 9.088 9.088 8.908 8.951 1,118,322 -0.18(-1.93%)
Nov 04, 2003 9.274 9.274 9.123 9.127 1,267,138 -0.25(-2.62%)
Nov 03, 2003 9.295 9.416 9.312 9.373 657,017 +0.08(+0.83%)
Oct 31, 2003 9.205 9.368 9.295 9.295 394,442 +0.09(+0.98%)
Oct 30, 2003 9.282 9.304 9.205 9.205 528,167 -0.03(-0.37%)
Oct 29, 2003 9.170 9.269 9.132 9.239 1,160,576 +0.11(+1.23%)
Oct 28, 2003 9.200 9.248 9.110 9.127 436,231 -0.06(-0.61%)
Oct 27, 2003 9.123 9.291 9.123 9.183 259,324 +0.03(+0.33%)
Oct 24, 2003 9.226 9.282 9.153 9.153 489,396 -0.07(-0.79%)
Oct 23, 2003 9.218 9.325 9.196 9.226 562,063 -0.06(-0.60%)
Oct 22, 2003 9.269 9.455 9.222 9.282 817,673 +0.01(+0.14%)
Oct 21, 2003 9.325 9.325 9.325 9.269 570,653 +0.01(+0.09%)
Oct 20, 2003 9.364 9.412 9.200 9.261 701,360 -0.10(-1.10%)
Oct 17, 2003 9.791 9.816 9.330 9.364 1,700,584 -0.43(-4.36%)
Oct 16, 2003 9.390 9.872 9.390 9.791 1,361,395 +0.51(+5.48%)
Oct 15, 2003 9.287 9.312 9.231 9.282 613,138 +0.03(+0.28%)
Oct 14, 2003 9.256 9.304 9.218 9.256 602,227 +0.00(+0.00%)
Oct 13, 2003 9.183 9.325 9.218 9.256 792,832 +0.07(+0.80%)
Oct 10, 2003 9.390 9.390 9.175 9.183 507,273 -0.19(-1.98%)
Oct 09, 2003 9.463 9.562 9.356 9.368 471,055 -0.04(-0.41%)
Oct 08, 2003 9.476 9.549 9.407 9.407 228,911 -0.11(-1.18%)
Oct 07, 2003 9.498 9.541 9.381 9.519 349,867 -0.02(-0.23%)
Oct 06, 2003 9.334 9.584 9.360 9.541 448,304 +0.21(+2.22%)
Oct 03, 2003 9.325 9.347 9.261 9.334 452,715 +0.08(+0.84%)
Oct 02, 2003 9.403 9.433 9.235 9.256 423,927 -0.11(-1.20%)
Oct 01, 2003 9.101 9.407 9.093 9.368 778,437 +0.31(+3.47%)
Sep 30, 2003 9.101 9.175 8.989 9.054 845,997 -0.07(-0.76%)
Sep 29, 2003 9.110 9.153 9.080 9.123 263,735 +0.06(+0.62%)
Sep 26, 2003 9.175 9.162 9.007 9.067 310,400 -0.11(-1.17%)
Sep 25, 2003 9.252 9.252 9.110 9.175 374,708 -0.12(-1.25%)
Sep 24, 2003 9.455 9.424 9.200 9.291 566,242 -0.16(-1.73%)
Sep 23, 2003 9.498 9.511 9.403 9.455 281,612 -0.01(-0.14%)
Sep 22, 2003 9.476 9.485 9.386 9.468 321,776 -0.05(-0.54%)
Sep 19, 2003 9.450 9.545 9.347 9.519 379,816 -0.01(-0.09%)
Sep 18, 2003 9.506 9.575 9.442 9.528 376,334 +0.01(+0.09%)
Sep 17, 2003 9.536 9.571 9.437 9.519 516,559 +0.06(+0.64%)
Sep 16, 2003 9.368 9.549 9.360 9.459 688,359 +0.09(+0.97%)
Sep 15, 2003 9.528 9.528 9.226 9.368 511,219 -0.07(-0.78%)
Sep 12, 2003 9.463 9.463 9.343 9.442 351,492 -0.01(-0.09%)
Sep 11, 2003 9.562 9.567 9.399 9.450 277,201 -0.10(-1.08%)
Sep 10, 2003 9.562 9.640 9.399 9.554 572,742 +0.02(+0.23%)
Sep 09, 2003 9.584 9.588 9.476 9.532 349,403 -0.05(-0.54%)
Sep 08, 2003 9.519 9.700 9.519 9.584 357,064 +0.02(+0.23%)
Sep 05, 2003 9.584 9.597 9.424 9.562 444,589 -0.04(-0.45%)
Sep 04, 2003 9.498 9.743 9.498 9.605 400,246 +0.07(+0.72%)
Sep 03, 2003 9.562 9.640 9.399 9.536 584,350 +0.04(+0.41%)
Sep 02, 2003 9.390 9.584 9.261 9.498 411,622 +0.13(+1.38%)
Aug 29, 2003 9.442 9.442 9.287 9.368 291,362 -0.04(-0.46%)
Aug 28, 2003 9.390 9.412 9.304 9.412 435,070 +0.02(+0.23%)
Aug 27, 2003 9.317 9.390 9.261 9.390 461,073 +0.06(+0.69%)
Aug 26, 2003 9.291 9.368 9.218 9.325 545,347 +0.04(+0.46%)
Aug 25, 2003 9.269 9.364 9.196 9.282 526,078 +0.04(+0.47%)
Aug 22, 2003 9.459 9.459 9.196 9.239 882,678 -0.18(-1.88%)
Aug 21, 2003 9.472 9.558 9.347 9.416 749,649 -0.06(-0.59%)
Aug 20, 2003 9.567 9.623 9.468 9.472 630,783 -0.09(-0.95%)
Aug 19, 2003 9.648 9.683 9.549 9.562 584,815 -0.13(-1.33%)
Aug 18, 2003 9.605 9.752 9.605 9.692 430,427 +0.09(+0.90%)
Aug 15, 2003 9.683 9.739 9.597 9.605 266,057 -0.09(-0.89%)
Aug 14, 2003 9.567 9.765 9.433 9.692 1,214,901 -0.05(-0.49%)
Aug 13, 2003 9.821 9.821 9.726 9.739 435,767 -0.06(-0.62%)
Aug 12, 2003 9.821 9.907 9.756 9.799 526,542 -0.02(-0.22%)
Aug 11, 2003 9.954 9.997 9.816 9.821 396,996 -0.13(-1.34%)
Aug 08, 2003 9.713 10.01 9.674 9.954 1,013,385 +0.20(+2.03%)
Aug 07, 2003 10.45 10.45 9.670 9.756 2,358,065 -0.87(-8.19%)
Aug 06, 2003 10.49 10.70 10.49 10.63 473,609 +0.07(+0.69%)
Aug 05, 2003 10.58 10.66 10.48 10.55 329,437 -0.03(-0.24%)
Aug 04, 2003 10.65 10.70 10.47 10.58 350,331 -0.12(-1.09%)
Aug 01, 2003 10.85 10.88 10.63 10.70 554,866 -0.09(-0.88%)
Jul 31, 2003 10.92 10.99 10.79 10.79 356,832 +0.02(+0.20%)
Jul 30, 2003 10.79 10.85 10.67 10.77 358,689 +0.02(+0.20%)
Jul 29, 2003 10.82 10.93 10.68 10.75 317,829 -0.06(-0.60%)
Jul 28, 2003 10.83 10.91 10.75 10.81 307,614 +0.02(+0.20%)
Jul 25, 2003 10.53 10.80 10.49 10.79 340,116 +0.28(+2.66%)
Jul 24, 2003 10.58 10.73 10.51 10.51 342,902 -0.04(-0.41%)
Jul 23, 2003 10.71 10.72 10.51 10.55 309,007 -0.15(-1.41%)
Jul 22, 2003 10.66 10.72 10.57 10.70 238,197 +0.04(+0.36%)
Jul 21, 2003 10.68 10.68 10.49 10.66 416,265 +0.04(+0.41%)
Jul 18, 2003 10.57 10.65 10.45 10.62 276,968 +0.07(+0.65%)
Jul 17, 2003 10.55 10.70 10.45 10.55 445,518 -0.21(-1.92%)
Jul 16, 2003 10.85 10.85 10.68 10.76 262,110 -0.05(-0.48%)
Jul 15, 2003 10.86 10.94 10.74 10.81 451,554 +0.01(+0.08%)
Jul 14, 2003 10.75 10.90 10.72 10.80 413,479 +0.09(+0.88%)
Jul 11, 2003 10.71 10.76 10.61 10.71 458,054 +0.10(+0.93%)
Jul 10, 2003 10.99 10.99 10.45 10.61 695,091 -0.41(-3.71%)
Jul 09, 2003 11.02 11.05 10.82 11.02 480,342 +0.01(+0.12%)
Jul 08, 2003 10.93 11.04 10.81 11.01 523,060 +0.06(+0.59%)
Jul 07, 2003 10.83 11.00 10.83 10.94 305,989 +0.17(+1.56%)
Jul 03, 2003 10.88 10.92 10.77 10.77 156,476 -0.15(-1.34%)
Jul 02, 2003 10.83 10.98 10.79 10.92 395,603 +0.13(+1.24%)
Jul 01, 2003 10.60 10.83 10.60 10.79 287,183 +0.19(+1.79%)
Jun 30, 2003 10.86 10.89 10.60 10.60 481,735 -0.26(-2.38%)
Jun 27, 2003 10.99 11.03 10.79 10.85 377,959 -0.09(-0.79%)
Jun 26, 2003 10.77 11.17 10.67 10.94 608,031 +0.17(+1.60%)
Jun 25, 2003 10.98 11.07 10.75 10.77 473,377 -0.22(-2.00%)
Jun 24, 2003 10.62 11.41 10.62 10.99 1,442,884 +0.37(+3.45%)
Jun 23, 2003 10.83 10.83 10.56 10.62 411,854 -0.21(-1.95%)
Jun 20, 2003 10.92 10.94 10.82 10.83 403,032 +0.02(+0.16%)
Jun 19, 2003 11.02 11.05 10.77 10.82 370,065 -0.10(-0.95%)
Jun 18, 2003 11.05 11.08 10.91 10.92 276,504 -0.12(-1.05%)
Jun 17, 2003 11.07 11.15 11.01 11.04 335,009 -0.03(-0.31%)
Jun 16, 2003 10.85 11.15 10.83 11.07 528,632 +0.19(+1.74%)
Jun 13, 2003 10.98 10.99 10.82 10.88 397,460 -0.07(-0.63%)
Jun 12, 2003 10.81 11.02 10.81 10.95 330,830 +0.14(+1.28%)
Jun 11, 2003 10.75 10.83 10.63 10.81 408,836 +0.15(+1.41%)
Jun 10, 2003 10.62 10.71 10.57 10.66 500,308 +0.10(+0.98%)
Jun 09, 2003 10.64 10.66 10.46 10.56 712,039 -0.15(-1.41%)
Jun 06, 2003 10.77 10.85 10.62 10.71 990,401 -0.06(-0.60%)
Jun 05, 2003 10.68 10.79 10.60 10.77 680,001 +0.09(+0.85%)
Jun 04, 2003 10.62 10.68 10.51 10.68 450,393 +0.09(+0.81%)
Jun 03, 2003 10.88 10.88 10.38 10.60 1,112,750 -0.28(-2.61%)
Jun 02, 2003 10.66 10.94 10.64 10.88 1,406,435 +0.42(+4.04%)
May 30, 2003 10.23 10.51 10.23 10.46 422,766 +0.27(+2.62%)
May 29, 2003 10.21 10.38 10.19 10.19 334,544 +0.09(+0.90%)
May 28, 2003 10.04 10.20 10.01 10.10 371,690 +0.00(+0.04%)
May 27, 2003 9.907 10.17 9.907 10.10 340,581 +0.09(+0.95%)
May 23, 2003 9.907 10.01 9.864 10.00 225,428 +0.12(+1.18%)
May 22, 2003 10.17 10.21 9.847 9.885 710,414 -0.36(-3.53%)
May 21, 2003 9.976 10.34 9.976 10.25 1,145,485 +0.44(+4.48%)
May 20, 2003 9.864 9.877 9.700 9.808 379,816 +0.00(+0.04%)
May 19, 2003 10.00 10.01 9.760 9.804 449,697 -0.19(-1.94%)
May 16, 2003 9.959 10.06 9.877 9.997 362,172 +0.06(+0.61%)
May 15, 2003 9.972 9.976 9.821 9.937 330,133 -0.04(-0.39%)
May 14, 2003 10.00 10.02 9.855 9.976 465,019 -0.03(-0.26%)
May 13, 2003 10.12 10.12 9.920 10.00 337,330 -0.14(-1.36%)
May 12, 2003 10.06 10.17 9.812 10.14 672,340 +0.12(+1.25%)
May 09, 2003 10.02 10.14 9.907 10.01 559,509 -0.01(-0.09%)
May 08, 2003 10.60 10.60 9.937 10.02 926,324 -0.62(-5.79%)
May 07, 2003 10.70 10.72 10.55 10.64 489,164 -0.02(-0.20%)
May 06, 2003 10.66 10.73 10.55 10.66 218,231 +0.06(+0.57%)
May 05, 2003 10.75 10.75 10.53 10.60 166,227 -0.06(-0.61%)
May 02, 2003 10.55 10.71 10.52 10.66 438,089 +0.11(+1.02%)
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.