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

Brown & Brown (NY: BRO )

83.50 +0.78 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2011 11.13 11.19 11.03 11.19 1,683,050 +0.06(+0.51%)
Apr 28, 2011 10.94 11.14 10.90 11.13 3,289,479 +0.23(+2.10%)
Apr 27, 2011 10.86 10.95 10.81 10.90 2,636,856 +0.03(+0.28%)
Apr 26, 2011 10.83 10.88 10.75 10.87 1,928,353 +0.04(+0.40%)
Apr 25, 2011 10.87 10.88 10.81 10.83 1,934,916 -0.06(-0.52%)
Apr 21, 2011 10.97 10.97 10.87 10.88 1,853,434 -0.06(-0.59%)
Apr 20, 2011 10.95 11.01 10.87 10.95 2,028,736 +0.07(+0.68%)
Apr 19, 2011 10.93 11.24 10.87 10.87 2,436,638 -0.36(-3.20%)
Apr 18, 2011 11.19 11.28 10.91 11.23 2,184,601 -0.08(-0.69%)
Apr 15, 2011 11.32 11.44 11.30 11.31 865,601 -0.00(-0.04%)
Apr 14, 2011 11.33 11.41 11.30 11.32 1,070,803 -0.10(-0.83%)
Apr 13, 2011 11.35 11.45 11.30 11.41 825,505 +0.10(+0.88%)
Apr 12, 2011 11.41 11.42 11.31 11.31 668,496 -0.15(-1.28%)
Apr 11, 2011 11.50 11.52 11.41 11.46 700,890 -0.02(-0.19%)
Apr 08, 2011 11.68 11.68 11.44 11.48 1,050,329 -0.16(-1.41%)
Apr 07, 2011 11.56 11.68 11.55 11.64 2,044,478 +0.06(+0.56%)
Apr 06, 2011 11.64 11.71 11.58 11.58 2,406,719 -0.01(-0.07%)
Apr 05, 2011 11.53 11.64 11.47 11.59 1,688,529 +0.06(+0.49%)
Apr 04, 2011 11.38 11.54 11.38 11.53 1,740,705 +0.15(+1.33%)
Apr 01, 2011 11.25 11.38 11.22 11.38 1,569,373 +0.22(+1.94%)
Mar 31, 2011 11.06 11.23 11.06 11.16 1,610,223 +0.07(+0.62%)
Mar 30, 2011 10.95 11.13 10.90 11.10 1,204,031 +0.18(+1.62%)
Mar 29, 2011 10.80 10.97 10.79 10.92 1,202,931 +0.08(+0.72%)
Mar 28, 2011 10.86 10.91 10.83 10.84 893,955 -0.02(-0.16%)
Mar 25, 2011 10.77 10.97 10.76 10.86 1,223,920 +0.11(+1.01%)
Mar 24, 2011 10.81 10.81 10.72 10.75 1,329,542 -0.03(-0.28%)
Mar 23, 2011 10.73 10.83 10.66 10.78 1,013,181 +0.01(+0.12%)
Mar 22, 2011 10.82 10.89 10.75 10.77 808,339 -0.07(-0.64%)
Mar 21, 2011 10.85 10.85 10.80 10.84 1,436,183 +0.07(+0.64%)
Mar 18, 2011 10.84 10.84 10.70 10.77 2,065,673 +0.00(+0.00%)
Mar 17, 2011 10.94 10.95 10.75 10.77 1,593,069 -0.03(-0.32%)
Mar 16, 2011 10.82 10.93 10.72 10.80 3,460,790 -0.05(-0.44%)
Mar 15, 2011 10.87 10.94 10.84 10.85 1,866,995 -0.11(-1.03%)
Mar 14, 2011 10.90 11.11 10.84 10.96 1,499,300 -0.04(-0.35%)
Mar 11, 2011 10.70 11.04 10.68 11.00 3,100,166 +0.22(+2.01%)
Mar 10, 2011 10.84 10.85 10.77 10.78 1,604,249 -0.18(-1.62%)
Mar 09, 2011 11.07 11.09 10.96 10.96 1,098,049 -0.16(-1.48%)
Mar 08, 2011 10.95 11.13 10.94 11.13 1,611,521 +0.19(+1.78%)
Mar 07, 2011 11.05 11.05 10.87 10.93 2,604,219 -0.03(-0.32%)
Mar 04, 2011 11.21 11.22 10.90 10.97 1,976,482 -0.25(-2.24%)
Mar 03, 2011 11.08 11.26 11.00 11.22 1,616,275 +0.26(+2.33%)
Mar 02, 2011 11.11 11.12 10.84 10.96 1,771,097 -0.17(-1.55%)
Mar 01, 2011 11.32 11.35 11.05 11.13 1,928,820 -0.18(-1.57%)
Feb 28, 2011 11.36 11.44 11.26 11.31 1,045,381 -0.03(-0.30%)
Feb 25, 2011 11.17 11.35 11.12 11.35 1,034,957 +0.20(+1.83%)
Feb 24, 2011 11.16 11.24 11.05 11.14 1,496,337 -0.02(-0.19%)
Feb 23, 2011 11.29 11.29 11.10 11.16 1,636,502 -0.18(-1.60%)
Feb 22, 2011 11.39 11.47 11.27 11.35 1,536,697 -0.13(-1.09%)
Feb 18, 2011 11.47 11.51 11.36 11.47 1,193,227 +0.03(+0.30%)
Feb 17, 2011 11.35 11.49 11.29 11.44 1,093,547 +0.10(+0.92%)
Feb 16, 2011 11.28 11.40 11.24 11.33 1,708,052 +0.13(+1.12%)
Feb 15, 2011 10.92 11.24 10.92 11.21 2,521,658 +0.25(+2.29%)
Feb 14, 2011 10.94 10.99 10.90 10.96 742,564 +0.03(+0.32%)
Feb 11, 2011 10.81 10.95 10.77 10.92 1,224,272 +0.06(+0.56%)
Feb 10, 2011 10.78 10.90 10.77 10.86 1,883,481 -0.06(-0.52%)
Feb 09, 2011 10.78 10.93 10.75 10.92 2,171,930 +0.13(+1.16%)
Feb 08, 2011 10.69 10.86 10.64 10.79 3,167,191 +0.12(+1.10%)
Feb 07, 2011 10.75 10.75 10.63 10.68 913,660 +0.00(+0.04%)
Feb 04, 2011 10.58 10.73 10.57 10.67 1,520,172 +0.10(+0.98%)
Feb 03, 2011 10.58 10.61 10.54 10.57 946,147 -0.02(-0.16%)
Feb 02, 2011 10.68 10.71 10.54 10.58 1,456,719 -0.13(-1.17%)
Feb 01, 2011 10.75 10.79 10.70 10.71 2,510,238 -0.00(-0.04%)
Jan 31, 2011 10.70 10.77 10.61 10.71 1,255,871 +0.06(+0.57%)
Jan 28, 2011 10.74 10.78 10.59 10.65 1,486,834 -0.09(-0.80%)
Jan 27, 2011 10.78 10.78 10.70 10.74 1,563,729 -0.04(-0.36%)
Jan 26, 2011 10.77 10.83 10.71 10.78 1,718,185 +0.00(+0.04%)
Jan 25, 2011 10.52 10.78 10.52 10.77 3,256,398 +0.23(+2.21%)
Jan 24, 2011 10.50 10.57 10.43 10.54 1,007,427 +0.03(+0.33%)
Jan 21, 2011 10.61 10.61 10.46 10.51 995,007 -0.06(-0.57%)
Jan 20, 2011 10.58 10.65 10.53 10.57 1,098,953 -0.05(-0.45%)
Jan 19, 2011 10.66 10.68 10.56 10.62 1,293,424 -0.09(-0.85%)
Jan 18, 2011 10.63 10.71 10.55 10.71 1,831,861 +0.07(+0.69%)
Jan 14, 2011 10.47 10.65 10.43 10.63 886,506 +0.12(+1.19%)
Jan 13, 2011 10.54 10.58 10.49 10.51 879,658 -0.06(-0.53%)
Jan 12, 2011 10.65 10.70 10.52 10.56 1,545,165 -0.02(-0.20%)
Jan 11, 2011 10.53 10.58 10.48 10.58 968,149 +0.07(+0.66%)
Jan 10, 2011 10.39 10.56 10.33 10.52 1,523,236 +0.10(+0.99%)
Jan 07, 2011 10.51 10.52 10.33 10.41 1,276,148 -0.00(-0.01%)
Jan 06, 2011 10.43 10.52 10.37 10.41 1,869,961 +0.01(+0.05%)
Jan 05, 2011 10.31 10.44 10.16 10.41 1,661,658 +0.11(+1.09%)
Jan 04, 2011 10.61 10.61 10.27 10.30 2,107,773 -0.30(-2.81%)
Jan 03, 2011 10.41 10.61 10.40 10.59 1,870,323 +0.27(+2.59%)
Dec 31, 2010 10.36 10.40 10.30 10.33 767,338 -0.08(-0.75%)
Dec 30, 2010 10.39 10.48 10.36 10.40 500,208 -0.03(-0.29%)
Dec 29, 2010 10.43 10.44 10.36 10.43 494,043 +0.03(+0.25%)
Dec 28, 2010 10.41 10.42 10.26 10.41 746,709 -0.01(-0.12%)
Dec 27, 2010 10.34 10.45 10.32 10.42 556,967 +0.04(+0.37%)
Dec 23, 2010 10.41 10.46 10.35 10.38 900,604 -0.06(-0.54%)
Dec 22, 2010 10.40 10.52 10.38 10.44 1,005,600 +0.04(+0.41%)
Dec 21, 2010 10.34 10.40 10.29 10.40 860,213 +0.07(+0.71%)
Dec 20, 2010 10.34 10.35 10.27 10.32 1,284,640 -0.01(-0.08%)
Dec 17, 2010 10.33 10.34 10.30 10.33 1,523,896 +0.02(+0.21%)
Dec 16, 2010 10.29 10.38 10.26 10.31 1,346,664 +0.02(+0.17%)
Dec 15, 2010 10.36 10.40 10.29 10.29 1,042,152 -0.09(-0.83%)
Dec 14, 2010 10.31 10.45 10.30 10.38 1,085,805 +0.09(+0.88%)
Dec 13, 2010 10.28 10.32 10.23 10.29 899,301 +0.05(+0.51%)
Dec 10, 2010 10.17 10.27 10.14 10.24 785,623 +0.10(+0.98%)
Dec 09, 2010 10.18 10.18 10.07 10.14 1,127,416 +0.02(+0.17%)
Dec 08, 2010 9.994 10.14 9.981 10.12 1,540,287 +0.16(+1.56%)
Dec 07, 2010 10.01 10.09 9.942 9.964 1,845,551 -0.02(-0.17%)
Dec 06, 2010 10.05 10.07 9.951 9.981 1,936,147 -0.13(-1.28%)
Dec 03, 2010 10.25 10.28 10.02 10.11 2,828,267 -0.16(-1.51%)
Dec 02, 2010 10.15 10.27 10.15 10.27 1,216,604 +0.14(+1.36%)
Dec 01, 2010 9.985 10.14 9.964 10.13 1,714,381 +0.26(+2.67%)
Nov 30, 2010 9.813 9.890 9.787 9.865 1,478,528 -0.02(-0.22%)
Nov 29, 2010 9.783 9.903 9.731 9.886 1,549,992 +0.09(+0.88%)
Nov 26, 2010 9.852 9.886 9.800 9.800 685,374 -0.15(-1.47%)
Nov 24, 2010 9.821 9.947 9.947 9.947 1,057,887 +0.19(+1.99%)
Nov 23, 2010 9.653 9.774 9.632 9.752 2,133,192 +0.03(+0.31%)
Nov 22, 2010 9.692 9.765 9.662 9.722 1,212,116 +0.00(+0.04%)
Nov 19, 2010 9.804 9.804 9.705 9.718 921,815 -0.12(-1.23%)
Nov 18, 2010 9.804 9.878 9.774 9.839 932,186 +0.16(+1.65%)
Nov 17, 2010 9.692 9.748 9.636 9.679 772,824 +0.02(+0.22%)
Nov 16, 2010 9.791 9.830 9.632 9.658 1,360,667 -0.20(-2.06%)
Nov 15, 2010 9.752 9.916 9.744 9.860 1,311,496 +0.13(+1.33%)
Nov 12, 2010 9.744 9.796 9.727 9.731 902,308 -0.09(-0.92%)
Nov 11, 2010 9.804 9.860 9.774 9.821 682,144 -0.06(-0.57%)
Nov 10, 2010 9.774 9.878 9.744 9.878 901,803 +0.09(+0.93%)
Nov 09, 2010 9.942 9.951 9.783 9.787 940,708 -0.15(-1.48%)
Nov 08, 2010 9.908 9.934 9.826 9.934 1,291,720 +0.00(+0.00%)
Nov 05, 2010 9.873 10.02 9.865 9.934 1,060,690 +0.02(+0.22%)
Nov 04, 2010 9.748 9.916 9.718 9.912 1,441,684 +0.22(+2.32%)
Nov 03, 2010 9.597 9.709 9.545 9.688 1,777,112 +0.11(+1.13%)
Nov 02, 2010 9.666 9.696 9.567 9.580 1,392,536 -0.01(-0.09%)
Nov 01, 2010 9.614 9.658 9.554 9.589 1,340,200 +0.01(+0.09%)
Oct 29, 2010 9.606 9.631 9.558 9.580 1,628,086 -0.03(-0.31%)
Oct 28, 2010 9.657 9.692 9.558 9.610 1,093,160 +0.01(+0.09%)
Oct 27, 2010 9.498 9.606 9.498 9.601 1,320,269 +0.12(+1.22%)
Oct 25, 2010 9.515 9.593 9.438 9.485 1,247,119 -0.01(-0.09%)
Oct 22, 2010 9.365 9.494 9.339 9.494 1,569,878 +0.15(+1.56%)
Oct 21, 2010 9.369 9.451 9.326 9.348 1,376,062 +0.00(+0.05%)
Oct 20, 2010 9.305 9.348 9.279 9.344 1,518,099 +0.10(+1.12%)
Oct 19, 2010 9.219 9.344 8.995 9.240 4,640,243 +0.33(+3.71%)
Oct 18, 2010 8.927 8.948 8.798 8.909 2,082,207 -0.00(-0.05%)
Oct 15, 2010 8.918 8.944 8.854 8.914 1,254,939 +0.06(+0.63%)
Oct 14, 2010 8.944 9.025 8.819 8.858 1,825,660 -0.03(-0.39%)
Oct 13, 2010 8.823 8.931 8.789 8.892 1,111,113 +0.09(+1.07%)
Oct 12, 2010 8.716 8.811 8.656 8.798 632,429 +0.06(+0.74%)
Oct 11, 2010 8.707 8.811 8.690 8.733 734,373 +0.00(+0.05%)
Oct 08, 2010 8.729 8.785 8.643 8.729 936,297 -0.06(-0.64%)
Oct 07, 2010 8.798 8.806 8.720 8.785 13,744 +0.03(+0.34%)
Oct 06, 2010 8.725 8.759 8.617 8.755 958,150 +0.04(+0.49%)
Oct 05, 2010 8.660 8.720 8.566 8.712 1,428 +0.13(+1.55%)
Oct 04, 2010 8.652 8.703 8.544 8.578 930,729 -0.09(-1.04%)
Oct 01, 2010 8.669 8.738 8.626 8.669 1,403,809 -0.01(-0.12%)
Sep 30, 2010 8.679 8.772 8.566 8.679 31,918 +0.14(+1.63%)
Sep 29, 2010 8.462 8.609 8.389 8.540 4,411 +0.08(+0.91%)
Sep 28, 2010 8.557 8.574 8.424 8.462 28,849 -0.07(-0.81%)
Sep 27, 2010 8.647 8.660 8.518 8.531 1,845,596 -0.13(-1.54%)
Sep 24, 2010 8.561 8.690 8.544 8.664 1,218,532 +0.18(+2.08%)
Sep 23, 2010 8.570 8.604 8.467 8.488 1,039,042 -0.12(-1.45%)
Sep 22, 2010 8.695 8.725 8.591 8.613 893,408 -0.13(-1.47%)
Sep 21, 2010 8.733 8.811 8.695 8.742 1,624 +0.00(+0.00%)
Sep 20, 2010 8.725 8.746 8.669 8.742 1,153,918 +0.03(+0.30%)
Sep 17, 2010 8.716 8.746 8.634 8.716 1,969,237 +0.04(+0.45%)
Sep 15, 2010 8.656 8.725 8.613 8.677 898,248 +0.01(+0.10%)
Sep 14, 2010 8.664 8.716 8.591 8.669 12,685 +0.01(+0.10%)
Sep 13, 2010 8.626 8.677 8.574 8.660 1,225,033 +0.09(+1.00%)
Sep 10, 2010 8.544 8.639 8.518 8.574 1,838,743 +0.06(+0.71%)
Sep 09, 2010 8.505 8.523 8.441 8.514 4,278 +0.12(+1.38%)
Sep 08, 2010 8.368 8.450 8.368 8.398 1,831 +0.02(+0.26%)
Sep 07, 2010 8.518 8.570 8.368 8.376 4,104 -0.15(-1.76%)
Sep 03, 2010 8.604 8.634 8.493 8.527 1,399,353 -0.01(-0.15%)
Sep 02, 2010 8.359 8.540 8.334 8.540 4,807 +0.21(+2.53%)
Sep 01, 2010 8.256 8.329 8.205 8.329 1,406,834 +0.18(+2.27%)
Aug 31, 2010 8.136 8.243 8.101 8.144 27,723 -0.09(-1.04%)
Aug 30, 2010 8.346 8.383 8.230 8.230 780,531 -0.16(-1.95%)
Aug 27, 2010 8.394 8.394 8.188 8.394 861,304 +0.15(+1.88%)
Aug 26, 2010 8.273 8.303 8.213 8.239 9,037 -0.03(-0.36%)
Aug 25, 2010 8.235 8.278 8.166 8.269 900 -0.02(-0.26%)
Aug 24, 2010 8.316 8.368 8.282 8.291 1,959 -0.09(-1.13%)
Aug 23, 2010 8.419 8.454 8.372 8.385 524,533 +0.01(+0.15%)
Aug 20, 2010 8.389 8.419 8.308 8.372 1,118,161 -0.02(-0.26%)
Aug 19, 2010 8.493 8.501 8.389 8.394 1,638 -0.12(-1.36%)
Aug 18, 2010 8.462 8.553 8.385 8.510 10,333 +0.06(+0.66%)
Aug 17, 2010 8.385 8.527 8.346 8.454 7,962 +0.12(+1.44%)
Aug 16, 2010 8.312 8.376 8.260 8.334 653,048 -0.00(-0.05%)
Aug 13, 2010 8.338 8.419 8.312 8.338 1,056,195 -0.06(-0.67%)
Aug 12, 2010 8.372 8.441 8.351 8.394 8,318 -0.10(-1.16%)
Aug 11, 2010 8.587 8.587 8.475 8.493 1,289,756 -0.21(-2.47%)
Aug 10, 2010 8.712 8.755 8.652 8.707 905 -0.10(-1.17%)
Aug 09, 2010 8.652 8.823 8.621 8.811 2,002,172 +0.18(+2.14%)
Aug 06, 2010 8.626 8.626 8.458 8.626 1,025,277 -0.00(-0.05%)
Aug 05, 2010 8.587 8.660 8.570 8.630 1,438,028 -0.02(-0.20%)
Aug 04, 2010 8.536 8.647 8.536 8.647 2,652 +0.10(+1.16%)
Aug 03, 2010 8.639 8.647 8.523 8.548 12,634 -0.10(-1.14%)
Aug 02, 2010 8.682 8.699 8.587 8.647 2,174,561 +0.08(+0.89%)
Jul 30, 2010 8.571 8.597 8.413 8.571 1,725,776 +0.04(+0.45%)
Jul 29, 2010 8.618 8.648 8.421 8.532 6,087 -0.03(-0.35%)
Jul 28, 2010 8.562 8.575 8.537 8.562 3,545 +0.00(+0.00%)
Jul 27, 2010 8.562 8.691 8.507 8.562 58,787 -0.10(-1.14%)
Jul 26, 2010 8.669 8.712 8.618 8.661 1,979,197 +0.02(+0.20%)
Jul 23, 2010 8.558 8.678 8.550 8.644 2,427,039 +0.04(+0.50%)
Jul 22, 2010 8.580 8.648 8.494 8.601 22,773 +0.27(+3.29%)
Jul 21, 2010 8.580 8.605 8.306 8.327 2,903,143 -0.24(-2.75%)
Jul 20, 2010 8.293 8.567 8.250 8.562 2,506 +0.40(+4.88%)
Jul 19, 2010 8.156 8.186 8.087 8.164 1,601,920 +0.05(+0.63%)
Jul 16, 2010 8.113 8.348 8.100 8.113 1,685,238 -0.22(-2.67%)
Jul 15, 2010 8.404 8.425 8.292 8.335 1,096,144 -0.08(-0.97%)
Jul 14, 2010 8.498 8.498 8.404 8.417 6,871 -0.11(-1.31%)
Jul 13, 2010 8.331 8.537 8.284 8.528 4,174 +0.27(+3.21%)
Jul 12, 2010 8.293 8.329 8.194 8.263 1,005,439 -0.07(-0.87%)
Jul 09, 2010 8.335 8.335 8.254 8.335 839,952 +0.04(+0.52%)
Jul 08, 2010 8.306 8.314 8.199 8.293 7,497 +0.04(+0.52%)
Jul 07, 2010 8.147 8.250 8.109 8.250 1,834,969 +0.13(+1.64%)
Jul 06, 2010 8.117 8.288 8.079 8.117 25,693 +0.03(+0.32%)
Jul 02, 2010 8.091 8.254 8.079 8.091 1,744,457 -0.10(-1.25%)
Jul 01, 2010 8.207 8.254 8.117 8.194 3,989,793 +0.00(+0.00%)
Jun 30, 2010 8.276 8.306 8.164 8.194 35,048 -0.09(-1.09%)
Jun 29, 2010 8.284 8.391 8.254 8.284 4,061 -0.19(-2.22%)
Jun 25, 2010 8.473 8.535 8.408 8.473 4,628,538 +0.03(+0.41%)
Jun 24, 2010 8.413 8.524 8.395 8.438 8,163 -0.03(-0.35%)
Jun 23, 2010 8.473 8.532 8.408 8.468 967,963 -0.03(-0.35%)
Jun 22, 2010 8.631 8.635 8.494 8.498 88,605 -0.12(-1.34%)
Jun 21, 2010 8.734 8.734 8.584 8.614 1,897,008 -0.04(-0.45%)
Jun 18, 2010 8.652 8.687 8.605 8.652 1,809,385 +0.01(+0.15%)
Jun 17, 2010 8.657 8.674 8.588 8.639 1,695,261 -0.03(-0.39%)
Jun 16, 2010 8.712 8.753 8.648 8.674 1,720,135 -0.06(-0.64%)
Jun 15, 2010 8.580 8.738 8.524 8.729 23,077 +0.17(+1.95%)
Jun 14, 2010 8.477 8.588 8.417 8.562 2,122,129 +0.12(+1.47%)
Jun 11, 2010 8.314 8.438 8.280 8.438 887,824 +0.05(+0.61%)
Jun 10, 2010 8.271 8.387 8.220 8.387 7,759 +0.35(+4.37%)
Jun 09, 2010 8.164 8.173 8.006 8.036 2,413,052 -0.11(-1.37%)
Jun 08, 2010 8.143 8.160 7.984 8.147 9,065 +0.03(+0.42%)
Jun 07, 2010 8.301 8.335 8.113 8.113 2,462,944 -0.15(-1.81%)
Jun 04, 2010 8.263 8.434 8.254 8.263 2,813,339 -0.23(-2.67%)
Jun 03, 2010 8.383 8.528 8.365 8.490 1,749,404 +0.11(+1.28%)
Jun 02, 2010 8.327 8.383 8.254 8.383 40,995 +0.09(+1.14%)
Jun 01, 2010 8.327 8.447 8.280 8.288 1,507,814 -0.10(-1.22%)
May 28, 2010 8.391 8.477 8.378 8.391 1,935,817 -0.06(-0.66%)
May 27, 2010 8.280 8.460 8.216 8.447 2,412,923 +0.27(+3.35%)
May 26, 2010 8.186 8.271 8.147 8.173 1,901,971 +0.05(+0.58%)
May 25, 2010 8.040 8.139 7.950 8.126 25,490 -0.06(-0.78%)
May 24, 2010 8.177 8.318 8.070 8.190 2,351,534 +0.01(+0.16%)
May 21, 2010 8.100 8.203 8.049 8.177 3,199,564 +0.01(+0.16%)
May 20, 2010 8.190 8.241 8.147 8.164 7,026 -0.24(-2.85%)
May 19, 2010 8.327 8.460 8.288 8.404 3,087,607 +0.04(+0.51%)
May 18, 2010 8.537 8.537 8.357 8.361 2,396 -0.10(-1.16%)
May 17, 2010 8.383 8.473 8.306 8.460 2,449,418 +0.10(+1.23%)
May 14, 2010 8.357 8.494 8.301 8.357 2,050,838 -0.13(-1.51%)
May 13, 2010 8.451 8.554 8.443 8.485 3,131,413 -0.00(-0.05%)
May 12, 2010 8.421 8.528 8.340 8.490 1,744,831 +0.11(+1.33%)
May 11, 2010 8.355 8.434 8.344 8.378 6,133 +0.05(+0.57%)
May 10, 2010 8.254 8.331 8.254 8.331 3,084,274 +0.19(+2.37%)
May 07, 2010 8.143 8.263 8.074 8.139 6,007,879 +0.00(+0.00%)
May 06, 2010 8.147 8.502 0.0000 8.139 700 -0.47(-5.42%)
May 05, 2010 8.502 8.605 8.447 8.605 2,991,198 +0.03(+0.35%)
May 04, 2010 8.567 8.618 8.515 8.575 2,850,097 -0.05(-0.60%)
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.