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

CNA Financial Corp (NY: CNA )

45.28 +0.69 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 12.34 12.51 12.19 12.22 698,019 -0.13(-1.09%)
Apr 29, 2010 12.01 12.37 11.94 12.36 1,006,277 +0.42(+3.49%)
Apr 28, 2010 11.97 12.13 11.88 11.94 649,827 +0.03(+0.22%)
Apr 27, 2010 12.31 12.34 11.90 11.91 460,263 -0.53(-4.26%)
Apr 26, 2010 12.47 12.55 12.40 12.44 305,437 -0.02(-0.14%)
Apr 23, 2010 12.27 12.47 12.27 12.46 381,601 +0.13(+1.06%)
Apr 22, 2010 12.14 12.34 12.08 12.33 364,730 +0.11(+0.92%)
Apr 21, 2010 12.24 12.37 12.11 12.22 371,206 -0.09(-0.71%)
Apr 20, 2010 12.37 12.39 12.21 12.31 402,054 -0.03(-0.28%)
Apr 19, 2010 12.13 12.39 12.07 12.34 716,142 +0.13(+1.07%)
Apr 16, 2010 12.23 12.34 12.05 12.21 694,426 -0.06(-0.50%)
Apr 15, 2010 12.20 12.30 12.17 12.27 505,561 +0.01(+0.11%)
Apr 14, 2010 12.30 12.35 12.23 12.26 678,155 -0.02(-0.14%)
Apr 13, 2010 12.15 12.28 12.06 12.27 347,001 +0.13(+1.11%)
Apr 12, 2010 12.09 12.15 12.00 12.14 218,159 +0.10(+0.87%)
Apr 09, 2010 12.11 12.13 11.99 12.04 316,515 -0.07(-0.61%)
Apr 08, 2010 11.97 12.13 11.89 12.11 530,673 +0.13(+1.09%)
Apr 07, 2010 12.01 12.11 11.89 11.98 329,704 -0.02(-0.18%)
Apr 06, 2010 11.95 12.10 11.95 12.00 641,538 +0.02(+0.15%)
Apr 05, 2010 11.92 12.08 11.83 11.98 540,149 +0.13(+1.10%)
Apr 01, 2010 11.66 11.85 11.85 11.85 576,318 +0.24(+2.06%)
Mar 31, 2010 11.71 11.75 11.60 11.61 563,020 -0.12(-1.00%)
Mar 30, 2010 11.64 11.81 11.63 11.73 449,109 +0.07(+0.63%)
Mar 29, 2010 11.78 11.78 11.57 11.66 632,294 -0.05(-0.44%)
Mar 26, 2010 11.70 11.81 11.62 11.71 416,157 +0.01(+0.11%)
Mar 25, 2010 11.74 11.85 11.67 11.70 368,324 +0.05(+0.41%)
Mar 24, 2010 11.65 11.77 11.62 11.65 469,983 -0.01(-0.07%)
Mar 23, 2010 11.61 11.71 11.49 11.66 380,966 +0.10(+0.90%)
Mar 22, 2010 11.43 11.60 11.35 11.55 439,403 +0.07(+0.61%)
Mar 19, 2010 11.83 11.86 11.46 11.48 1,305,347 -0.25(-2.15%)
Mar 18, 2010 11.74 11.78 11.62 11.74 252,036 +0.03(+0.26%)
Mar 17, 2010 11.58 11.79 11.54 11.71 451,120 +0.15(+1.28%)
Mar 16, 2010 11.62 11.65 11.48 11.56 606,068 -0.04(-0.34%)
Mar 15, 2010 11.45 11.63 11.45 11.60 374,315 +0.11(+0.95%)
Mar 12, 2010 11.57 11.66 11.44 11.49 233,387 -0.05(-0.42%)
Mar 11, 2010 11.41 11.54 11.34 11.54 382,740 +0.15(+1.30%)
Mar 10, 2010 11.45 11.56 11.33 11.39 601,969 -0.03(-0.30%)
Mar 09, 2010 11.42 11.52 11.38 11.42 509,231 -0.10(-0.83%)
Mar 08, 2010 11.28 11.53 11.28 11.52 415,480 +0.22(+1.92%)
Mar 05, 2010 11.26 11.32 11.19 11.30 1,017,286 +0.06(+0.54%)
Mar 04, 2010 11.18 11.28 11.13 11.24 590,500 +0.10(+0.94%)
Mar 03, 2010 11.07 11.18 11.04 11.14 410,456 +0.13(+1.15%)
Mar 02, 2010 10.87 11.07 10.87 11.01 678,848 +0.14(+1.28%)
Mar 01, 2010 10.74 10.95 10.74 10.87 1,002,923 +0.18(+1.71%)
Feb 26, 2010 10.87 10.87 10.65 10.69 995,623 -0.14(-1.28%)
Feb 25, 2010 10.60 10.85 10.54 10.83 997,940 +0.09(+0.85%)
Feb 24, 2010 10.62 10.75 10.62 10.74 806,478 +0.13(+1.19%)
Feb 23, 2010 10.82 10.82 10.60 10.61 649,013 -0.23(-2.09%)
Feb 22, 2010 10.69 10.85 10.65 10.84 480,665 +0.14(+1.30%)
Feb 19, 2010 10.71 10.74 10.54 10.70 501,123 +0.00(+0.00%)
Feb 18, 2010 10.36 10.71 10.32 10.70 703,518 +0.32(+3.10%)
Feb 17, 2010 10.33 10.44 10.32 10.38 522,761 +0.09(+0.89%)
Feb 16, 2010 10.05 10.29 10.01 10.28 802,095 +0.23(+2.34%)
Feb 12, 2010 9.645 10.05 10.05 10.05 1,705,259 +0.33(+3.44%)
Feb 11, 2010 9.554 9.741 9.436 9.715 1,310,190 +0.09(+0.90%)
Feb 10, 2010 9.658 9.723 9.532 9.628 1,668,034 -0.07(-0.67%)
Feb 09, 2010 9.893 10.04 9.602 9.693 3,085,130 -0.17(-1.70%)
Feb 08, 2010 9.949 10.25 9.788 9.860 1,924,244 -0.39(-3.80%)
Feb 05, 2010 10.15 10.32 9.967 10.25 1,463,419 +0.09(+0.86%)
Feb 04, 2010 10.21 10.36 10.14 10.16 1,212,112 -0.15(-1.43%)
Feb 03, 2010 10.34 10.38 10.24 10.31 383,885 -0.05(-0.46%)
Feb 02, 2010 10.21 10.39 10.16 10.36 500,037 +0.16(+1.53%)
Feb 01, 2010 10.27 10.38 10.15 10.20 605,622 -0.01(-0.09%)
Jan 29, 2010 10.27 10.37 10.17 10.21 833,527 +0.09(+0.86%)
Jan 28, 2010 10.25 10.34 10.12 10.12 639,831 -0.07(-0.68%)
Jan 27, 2010 10.05 10.21 9.884 10.19 590,486 +0.20(+1.96%)
Jan 26, 2010 10.05 10.32 9.941 9.997 632,673 -0.07(-0.65%)
Jan 25, 2010 10.19 10.20 9.984 10.06 418,405 +0.02(+0.17%)
Jan 22, 2010 10.25 10.37 9.962 10.04 561,129 -0.30(-2.86%)
Jan 21, 2010 10.48 10.56 10.21 10.34 666,074 -0.11(-1.04%)
Jan 20, 2010 10.48 10.53 10.30 10.45 766,768 -0.08(-0.78%)
Jan 19, 2010 10.26 10.58 10.17 10.53 582,434 +0.27(+2.67%)
Jan 15, 2010 10.50 10.26 10.26 10.26 571,947 -0.33(-3.08%)
Jan 14, 2010 10.61 10.64 10.48 10.58 495,054 -0.02(-0.20%)
Jan 13, 2010 10.32 10.62 10.32 10.61 896,646 +0.35(+3.43%)
Jan 12, 2010 10.32 10.51 10.20 10.25 669,252 -0.15(-1.42%)
Jan 11, 2010 10.36 10.43 10.27 10.40 982,054 +0.05(+0.50%)
Jan 08, 2010 10.31 10.46 10.24 10.35 1,312,854 -0.10(-1.00%)
Jan 07, 2010 10.26 10.49 10.07 10.45 1,262,372 -0.11(-1.03%)
Jan 06, 2010 10.64 10.64 10.47 10.56 986,664 -0.08(-0.74%)
Jan 05, 2010 10.68 10.70 10.47 10.64 1,036,310 -0.03(-0.24%)
Jan 04, 2010 10.57 10.69 10.50 10.67 1,457,364 +0.23(+2.25%)
Dec 31, 2009 10.33 10.43 10.43 10.43 1,224,418 +0.10(+0.92%)
Dec 30, 2009 10.25 10.36 10.25 10.34 403,515 +0.07(+0.72%)
Dec 29, 2009 10.17 10.33 10.11 10.26 612,621 +0.09(+0.90%)
Dec 28, 2009 9.928 10.17 9.901 10.17 828,930 +0.22(+2.23%)
Dec 24, 2009 9.949 9.993 9.888 9.949 197,499 +0.05(+0.53%)
Dec 23, 2009 9.941 9.984 9.815 9.897 684,266 -0.03(-0.31%)
Dec 22, 2009 9.832 9.980 9.815 9.928 667,200 +0.04(+0.44%)
Dec 21, 2009 9.858 10.04 9.780 9.884 803,738 +0.02(+0.22%)
Dec 18, 2009 9.797 9.867 9.719 9.862 1,019,023 +0.10(+1.07%)
Dec 17, 2009 9.906 9.906 9.741 9.758 589,296 -0.27(-2.65%)
Dec 16, 2009 9.941 10.09 9.858 10.02 588,404 +0.12(+1.23%)
Dec 15, 2009 10.04 10.06 9.871 9.901 704,277 -0.14(-1.38%)
Dec 14, 2009 10.02 10.08 9.962 10.04 857,488 +0.13(+1.36%)
Dec 11, 2009 9.849 9.923 9.741 9.906 557,904 +0.09(+0.93%)
Dec 10, 2009 9.758 9.862 9.580 9.815 1,297,941 +0.17(+1.71%)
Dec 09, 2009 9.684 9.684 9.519 9.649 1,088,685 -0.01(-0.13%)
Dec 08, 2009 9.706 9.715 9.541 9.662 1,276,781 -0.12(-1.24%)
Dec 07, 2009 9.845 9.973 9.762 9.784 774,648 -0.10(-1.05%)
Dec 04, 2009 9.880 9.999 9.741 9.888 1,071,833 +0.18(+1.84%)
Dec 03, 2009 9.967 9.980 9.697 9.710 1,340,466 -0.22(-2.19%)
Dec 02, 2009 9.858 9.988 9.858 9.928 734,239 +0.03(+0.35%)
Dec 01, 2009 9.984 9.984 9.788 9.893 1,158,212 +0.00(+0.04%)
Nov 30, 2009 9.954 10.05 9.715 9.888 1,957,682 -0.07(-0.70%)
Nov 27, 2009 10.04 10.13 9.945 9.958 556,082 -0.37(-3.62%)
Nov 25, 2009 10.39 10.44 10.29 10.33 752,129 -0.07(-0.71%)
Nov 24, 2009 10.34 10.44 10.29 10.41 1,598,248 -0.01(-0.08%)
Nov 23, 2009 10.43 10.56 10.32 10.41 1,043,212 +0.17(+1.65%)
Nov 20, 2009 10.24 10.33 10.09 10.24 1,144,028 +0.02(+0.17%)
Nov 19, 2009 10.19 10.46 10.15 10.23 2,848,485 +0.34(+3.43%)
Nov 18, 2009 9.758 9.949 9.693 9.888 1,356,560 +0.16(+1.61%)
Nov 17, 2009 9.636 9.775 9.632 9.732 1,289,217 +0.10(+0.99%)
Nov 16, 2009 9.723 9.723 9.545 9.636 1,663,221 +0.07(+0.73%)
Nov 13, 2009 9.658 9.736 9.510 9.567 1,037,905 -0.00(-0.05%)
Nov 12, 2009 9.588 9.693 9.454 9.571 834,576 -0.07(-0.72%)
Nov 11, 2009 9.562 9.762 9.502 9.641 918,866 +0.12(+1.28%)
Nov 10, 2009 9.328 9.554 9.310 9.519 1,304,953 +0.22(+2.34%)
Nov 09, 2009 9.180 9.362 9.136 9.302 1,492,686 +0.17(+1.90%)
Nov 06, 2009 9.080 9.206 8.902 9.128 1,169,927 +0.07(+0.77%)
Nov 05, 2009 9.210 9.228 9.032 9.058 1,787,517 -0.03(-0.33%)
Nov 04, 2009 9.510 9.545 9.041 9.089 2,133,465 -0.37(-3.95%)
Nov 03, 2009 9.462 9.506 9.102 9.462 2,461,799 -0.18(-1.89%)
Nov 02, 2009 10.21 10.63 9.567 9.645 2,855,039 +0.18(+1.93%)
Oct 30, 2009 9.893 9.893 9.445 9.462 2,174,408 -0.53(-5.27%)
Oct 29, 2009 9.628 10.01 9.628 9.988 1,053,991 +0.49(+5.12%)
Oct 28, 2009 9.693 9.910 9.497 9.502 986,344 -0.26(-2.67%)
Oct 27, 2009 10.01 10.12 9.749 9.762 1,051,168 -0.22(-2.22%)
Oct 26, 2009 10.33 10.48 9.967 9.984 902,996 -0.39(-3.73%)
Oct 23, 2009 10.47 10.48 10.32 10.37 654,548 -0.43(-3.98%)
Oct 22, 2009 10.06 10.80 10.06 10.80 1,710,691 +0.83(+8.33%)
Oct 21, 2009 10.22 10.38 9.958 9.971 1,297,573 -0.31(-3.00%)
Oct 20, 2009 10.28 10.34 10.27 10.28 887,595 -0.28(-2.64%)
Oct 19, 2009 10.49 10.60 10.43 10.56 603,358 +0.05(+0.50%)
Oct 16, 2009 10.51 10.60 10.33 10.51 1,046,592 -0.15(-1.43%)
Oct 15, 2009 10.48 10.75 10.41 10.66 1,033,014 +0.16(+1.53%)
Oct 14, 2009 10.47 10.52 10.35 10.50 1,551,125 +0.24(+2.33%)
Oct 13, 2009 10.40 10.41 10.22 10.26 1,233,200 -0.13(-1.30%)
Oct 12, 2009 10.43 10.50 10.30 10.39 1,367,854 -0.09(-0.87%)
Oct 09, 2009 10.44 10.53 10.38 10.48 649,349 +0.00(+0.04%)
Oct 08, 2009 10.67 10.67 10.41 10.48 1,057,046 -0.05(-0.50%)
Oct 07, 2009 10.43 10.55 10.27 10.53 798,165 +0.02(+0.21%)
Oct 06, 2009 10.47 10.69 10.35 10.51 760,384 +0.07(+0.67%)
Oct 05, 2009 10.26 10.44 10.21 10.44 583,294 +0.18(+1.78%)
Oct 02, 2009 10.05 10.36 9.801 10.26 794,105 +0.08(+0.77%)
Oct 01, 2009 10.48 10.56 10.16 10.18 838,749 -0.31(-2.98%)
Sep 30, 2009 10.74 10.81 10.42 10.49 1,172,692 -0.13(-1.19%)
Sep 29, 2009 10.87 11.04 10.57 10.62 1,047,002 -0.13(-1.20%)
Sep 28, 2009 10.55 10.82 10.55 10.75 793,364 +0.29(+2.81%)
Sep 25, 2009 10.59 10.75 10.41 10.45 1,300,253 -0.11(-1.03%)
Sep 24, 2009 10.88 10.99 10.55 10.56 1,103,718 -0.32(-2.92%)
Sep 23, 2009 11.08 11.31 10.87 10.88 798,605 -0.20(-1.84%)
Sep 22, 2009 11.31 11.38 11.04 11.08 730,210 -0.14(-1.24%)
Sep 21, 2009 11.08 11.30 11.02 11.22 916,809 +0.12(+1.10%)
Sep 18, 2009 11.39 11.41 11.10 11.10 756,215 -0.16(-1.39%)
Sep 17, 2009 11.32 11.52 11.09 11.26 827,853 +0.22(+1.97%)
Sep 16, 2009 11.11 11.31 10.96 11.04 1,077,810 +0.00(+0.00%)
Sep 15, 2009 10.76 11.15 10.73 11.04 1,189,149 +0.21(+1.93%)
Sep 14, 2009 10.41 10.83 10.22 10.83 769,816 +0.31(+2.97%)
Sep 11, 2009 10.57 10.69 10.29 10.52 724,942 -0.05(-0.49%)
Sep 10, 2009 10.59 10.65 10.31 10.57 1,166,411 -0.02(-0.20%)
Sep 09, 2009 10.30 10.68 10.21 10.59 954,478 +0.35(+3.44%)
Sep 08, 2009 10.33 10.39 9.975 10.24 1,100,373 +0.15(+1.51%)
Sep 04, 2009 10.11 10.32 9.975 10.09 586,059 +0.02(+0.17%)
Sep 03, 2009 9.993 10.27 9.914 10.07 707,984 +0.13(+1.36%)
Sep 02, 2009 9.954 10.14 9.871 9.936 846,399 -0.14(-1.38%)
Sep 01, 2009 10.40 10.72 10.05 10.08 1,036,027 -0.56(-5.27%)
Aug 31, 2009 10.32 10.64 10.32 10.64 688,727 +0.25(+2.38%)
Aug 28, 2009 10.52 10.54 10.30 10.39 502,257 +0.01(+0.13%)
Aug 27, 2009 10.38 10.42 10.18 10.38 437,415 +0.08(+0.80%)
Aug 26, 2009 10.41 10.51 10.20 10.29 470,184 -0.12(-1.13%)
Aug 25, 2009 10.01 10.52 9.980 10.41 1,024,816 +0.41(+4.13%)
Aug 24, 2009 9.897 10.18 9.867 9.997 723,453 +0.11(+1.14%)
Aug 21, 2009 9.645 9.928 9.580 9.884 682,699 +0.37(+3.84%)
Aug 20, 2009 9.441 9.645 9.362 9.519 558,794 +0.14(+1.48%)
Aug 19, 2009 9.241 9.397 9.154 9.380 466,491 +0.09(+0.98%)
Aug 18, 2009 9.215 9.367 9.145 9.289 395,649 +0.07(+0.76%)
Aug 17, 2009 9.193 9.354 9.151 9.219 664,588 -0.31(-3.28%)
Aug 14, 2009 9.588 9.645 9.423 9.532 630,018 -0.11(-1.13%)
Aug 13, 2009 9.671 9.736 9.541 9.641 837,426 +0.11(+1.19%)
Aug 12, 2009 9.002 9.597 8.889 9.528 2,909,206 +0.55(+6.10%)
Aug 11, 2009 9.110 9.171 8.797 8.980 1,719,268 -0.11(-1.20%)
Aug 10, 2009 9.071 9.332 8.945 9.089 598,361 +0.02(+0.19%)
Aug 07, 2009 8.876 9.149 8.832 9.071 782,693 +0.32(+3.68%)
Aug 06, 2009 8.971 9.163 8.693 8.750 815,630 -0.22(-2.47%)
Aug 05, 2009 9.058 9.258 8.793 8.971 1,425,973 -0.08(-0.91%)
Aug 04, 2009 8.580 9.110 8.541 9.054 1,873,625 +0.51(+6.01%)
Aug 03, 2009 7.832 8.637 7.824 8.541 3,767,797 +1.13(+15.25%)
Jul 31, 2009 7.254 7.467 7.198 7.411 1,174,206 +0.17(+2.40%)
Jul 30, 2009 7.124 7.420 7.124 7.237 757,218 +0.20(+2.84%)
Jul 29, 2009 7.028 7.167 6.963 7.037 692,438 -0.07(-0.98%)
Jul 28, 2009 7.124 7.198 6.989 7.107 630,667 -0.08(-1.15%)
Jul 27, 2009 7.159 7.241 7.102 7.189 900,828 +0.16(+2.29%)
Jul 24, 2009 7.024 7.146 6.946 7.028 1,012 +0.00(+0.00%)
Jul 23, 2009 6.833 7.098 6.833 7.028 903,766 +0.26(+3.85%)
Jul 22, 2009 6.498 6.850 6.498 6.768 951,439 +0.11(+1.63%)
Jul 21, 2009 6.563 6.733 6.563 6.659 691,403 +0.11(+1.73%)
Jul 20, 2009 6.372 6.581 6.372 6.546 904,753 +0.17(+2.73%)
Jul 17, 2009 6.424 6.455 6.285 6.372 1,089,249 -0.05(-0.81%)
Jul 16, 2009 6.472 6.494 6.342 6.424 715,755 -0.07(-1.07%)
Jul 15, 2009 6.372 6.515 6.307 6.494 1,011,371 +0.25(+4.04%)
Jul 14, 2009 6.398 6.400 6.163 6.242 702,363 -0.11(-1.71%)
Jul 13, 2009 6.250 6.363 6.168 6.350 958,329 +0.33(+5.41%)
Jul 10, 2009 6.016 6.072 5.924 6.024 518,567 -0.07(-1.07%)
Jul 09, 2009 6.224 6.246 6.072 6.090 634,279 -0.02(-0.28%)
Jul 08, 2009 6.389 6.389 6.011 6.107 1,732,821 -0.22(-3.44%)
Jul 07, 2009 6.498 6.542 6.316 6.324 1,145,448 -0.23(-3.58%)
Jul 06, 2009 6.433 6.563 6.294 6.559 869,528 +0.10(+1.55%)
Jul 02, 2009 6.694 6.833 6.455 6.459 852,963 -0.37(-5.47%)
Jul 01, 2009 6.815 6.894 6.594 6.833 698,542 +0.11(+1.62%)
Jun 30, 2009 6.781 6.781 6.411 6.724 1,311,455 -0.05(-0.77%)
Jun 29, 2009 6.472 6.798 6.333 6.776 1,013,456 +0.33(+5.20%)
Jun 26, 2009 6.502 6.550 6.381 6.442 1,528,289 -0.09(-1.40%)
Jun 25, 2009 6.298 6.572 6.289 6.533 935,088 +0.16(+2.52%)
Jun 24, 2009 6.520 6.585 6.294 6.372 878,385 -0.04(-0.61%)
Jun 23, 2009 6.572 6.672 6.368 6.411 1,414,307 -0.17(-2.51%)
Jun 22, 2009 6.555 6.694 6.524 6.576 1,592,940 -0.07(-0.98%)
Jun 19, 2009 6.494 6.659 6.472 6.642 1,468,644 +0.20(+3.17%)
Jun 18, 2009 6.172 6.476 6.172 6.437 1,821,733 +0.27(+4.37%)
Jun 17, 2009 6.024 6.189 6.024 6.168 1,265,708 +0.12(+1.94%)
Jun 16, 2009 6.224 6.272 6.033 6.050 836,294 -0.44(-6.83%)
Jun 15, 2009 6.433 6.537 6.163 6.494 1,900,871 -0.03(-0.53%)
Jun 12, 2009 6.389 6.550 6.389 6.529 1,827,510 +0.14(+2.18%)
Jun 11, 2009 6.385 6.481 6.281 6.389 1,387,851 +0.08(+1.24%)
Jun 10, 2009 6.263 6.337 6.194 6.311 1,388,815 +0.13(+2.11%)
Jun 09, 2009 6.376 6.376 6.150 6.181 1,098,360 -0.12(-1.86%)
Jun 08, 2009 6.294 6.333 6.181 6.298 547,532 -0.17(-2.69%)
Jun 05, 2009 6.585 6.594 6.424 6.472 1,196,104 +0.02(+0.34%)
Jun 04, 2009 6.433 6.472 6.350 6.450 1,009,756 -0.02(-0.34%)
Jun 03, 2009 6.555 6.576 6.402 6.472 967,845 -0.17(-2.55%)
Jun 02, 2009 6.707 6.798 6.511 6.642 1,351,995 -0.07(-0.97%)
Jun 01, 2009 6.442 6.785 6.320 6.707 1,563,004 +0.40(+6.34%)
May 29, 2009 6.289 6.342 6.063 6.307 1,266,293 +0.00(+0.00%)
May 28, 2009 6.346 6.372 6.068 6.307 1,154,761 +0.12(+1.90%)
May 27, 2009 6.481 6.485 6.168 6.189 2,303,519 -0.33(-5.13%)
May 26, 2009 6.172 6.524 6.172 6.524 1,162,040 +0.23(+3.59%)
May 22, 2009 6.176 6.363 6.098 6.298 1,259,071 +0.10(+1.68%)
May 21, 2009 5.911 6.229 5.807 6.194 2,078,339 +0.16(+2.59%)
May 20, 2009 6.446 6.446 5.998 6.037 1,936,380 -0.30(-4.73%)
May 19, 2009 6.333 6.433 6.176 6.337 1,382,495 -0.06(-0.95%)
May 18, 2009 6.176 6.411 6.046 6.398 1,390,334 +0.36(+5.90%)
May 15, 2009 6.276 6.324 5.990 6.042 1,100,490 -0.23(-3.67%)
May 14, 2009 6.020 6.476 5.872 6.272 1,817,051 +0.25(+4.11%)
May 13, 2009 6.446 6.446 5.994 6.024 1,758,073 -0.45(-6.92%)
May 12, 2009 6.685 6.861 6.316 6.472 2,281,974 -0.21(-3.19%)
May 11, 2009 7.315 7.389 6.676 6.685 2,283,740 -0.96(-12.56%)
May 08, 2009 6.863 7.646 6.841 7.646 2,267,394 +1.01(+15.27%)
May 07, 2009 6.850 7.124 6.546 6.633 3,527,966 -0.10(-1.55%)
May 06, 2009 5.942 6.785 5.942 6.737 3,155,958 +1.03(+18.14%)
May 05, 2009 5.942 6.107 5.694 5.703 1,202,525 -0.23(-3.88%)
May 04, 2009 5.529 6.037 5.285 5.933 2,607,887 +0.75(+14.42%)
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.