Skip to main content

Verisk Analytics Inc (NQ: VRSK )

264.37 +2.13 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.21 46.36 45.77 46.22 833,585 +0.01(+0.02%)
May 30, 2012 45.93 46.60 45.93 46.21 692,749 -0.19(-0.42%)
May 29, 2012 46.58 46.60 46.05 46.40 456,051 +0.13(+0.27%)
May 25, 2012 45.73 46.55 45.73 46.28 396,460 -0.02(-0.04%)
May 24, 2012 46.51 46.66 46.05 46.30 524,528 +0.02(+0.04%)
May 23, 2012 46.13 46.39 45.75 46.28 638,763 -0.01(-0.02%)
May 22, 2012 46.22 46.51 45.97 46.29 553,396 +0.38(+0.82%)
May 21, 2012 46.00 46.00 45.48 45.91 1,091,646 +0.25(+0.55%)
May 18, 2012 46.26 46.42 45.56 45.66 722,738 -0.60(-1.29%)
May 17, 2012 47.18 47.18 46.04 46.26 504,944 -1.00(-2.12%)
May 16, 2012 47.31 47.51 47.05 47.26 480,604 +0.09(+0.18%)
May 15, 2012 47.12 47.37 46.88 47.17 791,564 +0.19(+0.41%)
May 14, 2012 47.00 47.12 46.51 46.98 523,905 -0.24(-0.51%)
May 11, 2012 46.67 47.30 46.64 47.22 466,590 +0.41(+0.87%)
May 10, 2012 46.77 46.89 46.41 46.82 489,721 +0.32(+0.68%)
May 09, 2012 47.02 47.16 46.41 46.50 1,150,120 -0.77(-1.63%)
May 08, 2012 46.87 47.28 46.59 47.27 955,878 +0.17(+0.37%)
May 07, 2012 47.31 47.37 46.88 47.10 1,015,263 -0.21(-0.45%)
May 04, 2012 46.94 47.37 46.86 47.31 770,173 +0.18(+0.39%)
May 03, 2012 47.63 47.70 46.74 47.13 1,476,119 -0.33(-0.69%)
May 02, 2012 45.93 47.64 45.74 47.45 1,711,330 +0.97(+2.10%)
May 01, 2012 47.43 47.65 46.40 46.48 1,316,216 -0.75(-1.59%)
Apr 30, 2012 47.59 47.68 47.16 47.23 704,350 -0.46(-0.97%)
Apr 27, 2012 47.73 47.92 47.47 47.70 809,728 +0.19(+0.41%)
Apr 26, 2012 46.65 47.57 46.65 47.50 935,089 +0.73(+1.57%)
Apr 25, 2012 46.59 46.89 46.30 46.77 838,037 +0.68(+1.47%)
Apr 24, 2012 46.32 46.77 46.04 46.09 753,092 -0.36(-0.77%)
Apr 23, 2012 46.05 46.50 45.85 46.45 702,365 +0.16(+0.35%)
Apr 20, 2012 46.16 46.41 45.92 46.29 884,250 +0.34(+0.73%)
Apr 19, 2012 46.32 46.50 45.69 45.95 451,776 -0.37(-0.79%)
Apr 18, 2012 45.98 46.32 45.81 46.32 480,518 +0.30(+0.65%)
Apr 17, 2012 45.80 46.31 45.51 46.02 630,315 +0.63(+1.38%)
Apr 16, 2012 45.67 45.83 45.25 45.39 514,590 -0.18(-0.40%)
Apr 13, 2012 45.88 45.90 45.46 45.57 491,056 -0.23(-0.51%)
Apr 12, 2012 46.06 46.21 45.60 45.80 751,991 -0.42(-0.92%)
Apr 11, 2012 45.07 46.28 44.85 46.23 1,433,140 +1.52(+3.39%)
Apr 10, 2012 45.24 45.35 44.41 44.71 764,221 -0.47(-1.05%)
Apr 09, 2012 45.32 45.32 45.03 45.19 624,924 -0.29(-0.64%)
Apr 05, 2012 45.33 45.57 45.13 45.48 717,552 -0.06(-0.13%)
Apr 04, 2012 45.48 45.60 45.08 45.53 574,787 -0.14(-0.32%)
Apr 03, 2012 45.03 45.78 45.03 45.68 598,510 +0.50(+1.11%)
Apr 02, 2012 45.12 45.30 44.91 45.18 962,532 -0.14(-0.32%)
Mar 30, 2012 45.39 45.52 45.11 45.32 998,084 +0.03(+0.06%)
Mar 29, 2012 44.90 45.35 44.90 45.29 493,963 +0.16(+0.36%)
Mar 28, 2012 45.37 45.53 44.84 45.13 654,683 -0.12(-0.26%)
Mar 27, 2012 45.77 45.86 45.18 45.24 1,794,458 -0.42(-0.93%)
Mar 26, 2012 44.66 45.70 44.63 45.67 1,465,454 +1.28(+2.89%)
Mar 23, 2012 44.74 44.76 44.14 44.39 956,251 -0.09(-0.20%)
Mar 22, 2012 44.16 44.63 44.03 44.47 1,058,895 +0.28(+0.63%)
Mar 21, 2012 43.92 44.67 43.77 44.19 845,440 +0.35(+0.79%)
Mar 20, 2012 43.69 43.90 43.34 43.85 911,522 +0.21(+0.49%)
Mar 19, 2012 43.98 44.12 43.44 43.63 1,130,141 +0.47(+1.10%)
Mar 16, 2012 43.42 43.64 43.05 43.16 419,110 -0.26(-0.59%)
Mar 15, 2012 43.19 43.52 42.96 43.42 682,065 +0.33(+0.77%)
Mar 14, 2012 43.63 43.63 42.93 43.08 542,365 -0.71(-1.63%)
Mar 13, 2012 43.44 43.81 43.01 43.80 607,381 +0.63(+1.45%)
Mar 12, 2012 43.78 43.78 43.11 43.17 657,907 -0.35(-0.80%)
Mar 09, 2012 42.71 43.73 42.62 43.52 951,560 +0.92(+2.15%)
Mar 08, 2012 42.66 43.06 42.55 42.60 614,606 -0.01(-0.02%)
Mar 07, 2012 42.21 43.55 41.89 42.61 1,853,041 +0.35(+0.82%)
Mar 06, 2012 41.58 42.28 41.50 42.26 1,030,753 +0.22(+0.53%)
Mar 05, 2012 41.84 42.07 41.36 42.04 911,767 +0.89(+2.16%)
Mar 02, 2012 41.48 42.12 40.89 41.15 768,110 -0.53(-1.27%)
Mar 01, 2012 42.03 42.44 41.53 41.68 919,096 -0.29(-0.69%)
Feb 29, 2012 42.82 43.02 41.67 41.97 3,747,368 +1.27(+3.13%)
Feb 28, 2012 40.94 40.94 40.56 40.70 737,462 +0.04(+0.09%)
Feb 27, 2012 40.53 41.04 40.21 40.66 762,797 +0.14(+0.33%)
Feb 24, 2012 40.18 40.57 39.89 40.53 602,813 +0.24(+0.60%)
Feb 23, 2012 39.69 40.39 39.69 40.29 352,511 +0.50(+1.26%)
Feb 22, 2012 39.72 39.99 39.45 39.78 281,001 +0.25(+0.63%)
Feb 21, 2012 39.66 39.75 39.09 39.53 629,972 -0.30(-0.75%)
Feb 17, 2012 39.95 40.37 39.82 39.83 307,536 -0.25(-0.63%)
Feb 16, 2012 40.08 40.25 39.73 40.08 713,320 +0.23(+0.58%)
Feb 15, 2012 39.27 40.05 39.22 39.85 1,068,244 +0.63(+1.60%)
Feb 14, 2012 38.86 39.23 38.29 39.22 431,134 +0.17(+0.44%)
Feb 13, 2012 39.12 39.52 38.95 39.05 391,142 +0.03(+0.07%)
Feb 10, 2012 39.02 39.12 38.44 39.02 376,691 -0.23(-0.59%)
Feb 09, 2012 39.42 39.55 39.13 39.25 287,445 -0.13(-0.32%)
Feb 08, 2012 39.36 39.71 39.29 39.38 399,238 -0.11(-0.27%)
Feb 07, 2012 39.54 39.64 39.36 39.48 491,753 -0.17(-0.44%)
Feb 06, 2012 38.57 39.74 38.54 39.66 1,014,025 +0.47(+1.21%)
Feb 03, 2012 38.47 39.20 38.25 39.19 864,783 +1.10(+2.89%)
Feb 02, 2012 38.62 38.62 38.00 38.09 705,477 -0.43(-1.13%)
Feb 01, 2012 38.90 39.14 38.40 38.52 1,189,693 -0.14(-0.35%)
Jan 31, 2012 38.94 39.36 38.60 38.65 590,069 -0.19(-0.50%)
Jan 30, 2012 38.71 39.07 38.64 38.85 395,574 +0.00(+0.00%)
Jan 27, 2012 38.52 39.05 38.52 38.85 473,671 +0.16(+0.42%)
Jan 26, 2012 38.86 39.28 38.61 38.68 545,419 -0.20(-0.52%)
Jan 25, 2012 38.54 38.93 38.36 38.89 629,794 +0.31(+0.80%)
Jan 24, 2012 38.27 38.97 38.27 38.58 690,200 +0.02(+0.05%)
Jan 23, 2012 38.53 38.79 38.01 38.56 640,353 -0.05(-0.12%)
Jan 20, 2012 38.95 39.19 38.38 38.61 893,483 -0.45(-1.16%)
Jan 19, 2012 38.51 39.57 38.32 39.06 1,082,065 +0.49(+1.28%)
Jan 18, 2012 37.94 38.58 37.69 38.57 527,895 +0.66(+1.73%)
Jan 17, 2012 38.75 38.76 37.89 37.91 672,058 -0.69(-1.78%)
Jan 13, 2012 38.31 38.67 38.31 38.60 302,471 +0.19(+0.50%)
Jan 12, 2012 38.92 38.97 38.26 38.40 634,169 -0.41(-1.07%)
Jan 11, 2012 38.27 38.84 37.87 38.82 620,451 +0.44(+1.16%)
Jan 10, 2012 38.10 38.40 38.08 38.37 784,823 +0.38(+0.99%)
Jan 09, 2012 38.10 38.11 37.52 38.00 477,864 +0.01(+0.03%)
Jan 06, 2012 37.67 38.10 37.65 37.99 610,081 +0.23(+0.61%)
Jan 05, 2012 37.50 37.85 37.09 37.76 658,677 +0.14(+0.38%)
Jan 04, 2012 37.82 37.93 37.23 37.61 684,757 -1.11(-2.87%)
Dec 30, 2011 38.66 38.80 38.48 38.72 290,945 +0.12(+0.30%)
Dec 29, 2011 38.40 38.76 38.31 38.61 518,929 +0.14(+0.35%)
Dec 28, 2011 38.38 38.59 38.22 38.47 494,187 -0.08(-0.20%)
Dec 27, 2011 38.01 38.59 37.81 38.55 426,101 +0.31(+0.81%)
Dec 23, 2011 38.05 38.29 37.84 38.24 488,765 +0.13(+0.33%)
Dec 21, 2011 38.51 38.53 37.96 38.11 1,059,859 -0.32(-0.83%)
Dec 20, 2011 37.70 38.60 37.63 38.43 894,887 +0.73(+1.95%)
Dec 19, 2011 38.02 38.13 37.63 37.70 1,016,088 -0.32(-0.84%)
Dec 16, 2011 37.23 38.44 37.13 38.02 4,113,257 +0.89(+2.39%)
Dec 15, 2011 37.33 37.33 36.86 37.13 925,517 +0.20(+0.55%)
Dec 14, 2011 36.92 37.08 36.53 36.93 915,585 -0.26(-0.70%)
Dec 13, 2011 37.08 37.58 36.88 37.19 800,913 -0.03(-0.08%)
Dec 12, 2011 37.12 37.34 36.75 37.22 936,692 -0.33(-0.87%)
Dec 09, 2011 36.85 37.61 36.70 37.54 840,446 +0.88(+2.39%)
Dec 08, 2011 36.88 37.22 36.67 36.67 848,868 -0.55(-1.48%)
Dec 07, 2011 36.44 37.28 36.03 37.22 868,008 +0.49(+1.34%)
Dec 06, 2011 37.49 37.65 36.65 36.72 1,037,675 -0.66(-1.76%)
Dec 05, 2011 38.24 38.36 37.14 37.38 1,463,174 -0.54(-1.42%)
Dec 02, 2011 37.89 38.01 37.63 37.92 1,531,319 +0.53(+1.42%)
Dec 01, 2011 37.66 37.99 37.30 37.39 802,309 -0.51(-1.35%)
Nov 30, 2011 36.72 37.94 36.60 37.90 1,600,202 +1.85(+5.14%)
Nov 29, 2011 36.30 36.44 36.05 36.05 830,187 +0.08(+0.21%)
Nov 28, 2011 36.45 36.80 35.94 35.97 969,359 +0.13(+0.35%)
Nov 25, 2011 35.29 35.98 35.13 35.85 1,212,347 +0.34(+0.95%)
Nov 23, 2011 35.41 35.72 35.09 35.51 705,962 -0.09(-0.24%)
Nov 22, 2011 35.19 35.72 35.09 35.60 967,260 +0.34(+0.96%)
Nov 21, 2011 34.64 35.50 34.35 35.26 985,640 +0.34(+0.97%)
Nov 18, 2011 35.31 35.54 34.92 34.92 750,849 -0.25(-0.71%)
Nov 17, 2011 35.62 35.85 35.07 35.17 626,612 -0.59(-1.65%)
Nov 16, 2011 36.10 36.57 35.74 35.76 477,244 -0.63(-1.72%)
Nov 15, 2011 35.73 36.53 35.65 36.39 849,120 +0.45(+1.26%)
Nov 14, 2011 36.89 36.89 35.64 35.93 826,956 -0.52(-1.43%)
Nov 11, 2011 36.62 36.82 36.34 36.45 597,923 +0.06(+0.16%)
Nov 10, 2011 36.47 36.91 36.11 36.40 747,895 +0.25(+0.69%)
Nov 09, 2011 35.66 36.33 35.34 36.15 668,875 -0.33(-0.90%)
Nov 08, 2011 36.67 36.67 36.25 36.47 949,546 -0.08(-0.21%)
Nov 07, 2011 36.63 36.67 36.38 36.55 1,193,991 -0.09(-0.24%)
Nov 04, 2011 35.61 36.99 35.60 36.64 2,044,722 +0.53(+1.47%)
Nov 03, 2011 34.74 36.37 34.58 36.11 2,173,831 +1.56(+4.53%)
Nov 02, 2011 33.05 34.74 32.68 34.54 2,110,603 +2.01(+6.17%)
Nov 01, 2011 33.78 33.78 32.48 32.54 1,093,797 -1.38(-4.07%)
Oct 31, 2011 33.35 34.33 33.11 33.92 1,383,607 +0.18(+0.54%)
Oct 28, 2011 33.48 33.80 33.26 33.73 673,675 +0.18(+0.55%)
Oct 27, 2011 33.40 33.77 33.22 33.55 567,803 +0.61(+1.85%)
Oct 26, 2011 33.09 33.30 32.54 32.94 597,783 +0.16(+0.50%)
Oct 25, 2011 33.32 33.54 32.74 32.78 473,370 -0.77(-2.30%)
Oct 24, 2011 33.40 33.68 33.27 33.55 515,392 +0.18(+0.55%)
Oct 21, 2011 33.25 33.54 33.14 33.37 488,038 +0.14(+0.44%)
Oct 20, 2011 32.78 33.27 32.50 33.22 728,848 +0.39(+1.18%)
Oct 19, 2011 32.54 33.20 32.49 32.84 780,987 +0.13(+0.38%)
Oct 18, 2011 32.78 32.89 32.46 32.71 884,612 +0.00(+0.00%)
Oct 17, 2011 33.45 33.75 32.71 32.71 562,356 -0.96(-2.87%)
Oct 14, 2011 33.76 33.85 33.43 33.68 467,170 +0.16(+0.49%)
Oct 13, 2011 33.82 33.90 33.40 33.51 625,309 -0.34(-1.00%)
Oct 12, 2011 33.93 33.97 33.58 33.85 631,890 +0.08(+0.23%)
Oct 11, 2011 33.45 33.89 33.33 33.77 690,183 +0.05(+0.14%)
Oct 10, 2011 33.63 33.75 33.14 33.72 427,660 +0.32(+0.95%)
Oct 07, 2011 33.12 33.77 32.86 33.41 882,908 +0.30(+0.90%)
Oct 06, 2011 33.12 33.30 32.73 33.11 496,219 +0.06(+0.18%)
Oct 05, 2011 33.44 33.69 32.84 33.05 835,433 -0.38(-1.13%)
Oct 04, 2011 31.51 33.47 31.51 33.42 1,219,900 +1.52(+4.78%)
Oct 03, 2011 33.37 33.91 31.64 31.90 1,194,881 -1.65(-4.92%)
Sep 30, 2011 32.86 33.66 32.63 33.55 995,653 +0.27(+0.81%)
Sep 29, 2011 33.38 33.38 32.42 33.28 826,662 +0.31(+0.94%)
Sep 28, 2011 33.41 33.71 32.92 32.97 717,435 -0.31(-0.93%)
Sep 27, 2011 33.56 33.64 32.73 33.28 538,721 +0.84(+2.59%)
Sep 26, 2011 32.11 32.44 31.40 32.44 784,291 +0.47(+1.48%)
Sep 23, 2011 32.48 32.76 31.72 31.97 706,453 -0.77(-2.36%)
Sep 22, 2011 33.04 33.14 32.34 32.74 679,314 -1.03(-3.06%)
Sep 21, 2011 33.68 33.93 33.48 33.77 737,955 +0.13(+0.37%)
Sep 20, 2011 33.28 34.03 33.07 33.65 798,984 +0.49(+1.48%)
Sep 19, 2011 33.05 33.37 32.87 33.15 405,481 -0.41(-1.21%)
Sep 16, 2011 33.59 34.03 33.48 33.56 672,198 -0.01(-0.03%)
Sep 15, 2011 33.85 33.85 33.41 33.57 799,231 +0.05(+0.14%)
Sep 14, 2011 32.67 33.79 32.52 33.52 876,239 +1.04(+3.21%)
Sep 13, 2011 32.17 32.53 31.99 32.48 383,397 +0.39(+1.20%)
Sep 12, 2011 31.85 32.09 31.40 32.09 495,097 -0.17(-0.54%)
Sep 09, 2011 32.85 32.89 32.05 32.27 611,041 -0.73(-2.22%)
Sep 08, 2011 32.86 33.39 32.71 33.00 395,480 -0.13(-0.38%)
Sep 07, 2011 32.57 33.14 32.36 33.13 509,164 +0.84(+2.60%)
Sep 06, 2011 32.39 32.39 31.74 32.29 550,398 -0.44(-1.36%)
Sep 02, 2011 33.05 33.28 32.60 32.73 412,509 -0.60(-1.79%)
Sep 01, 2011 33.76 33.81 33.15 33.33 575,794 -0.29(-0.86%)
Aug 31, 2011 33.58 33.87 33.42 33.62 1,424,299 +0.31(+0.93%)
Aug 30, 2011 33.16 33.58 32.97 33.31 679,748 +0.10(+0.29%)
Aug 29, 2011 32.78 33.25 32.60 33.21 657,430 +0.72(+2.23%)
Aug 26, 2011 32.14 32.55 31.65 32.49 641,437 +0.34(+1.05%)
Aug 25, 2011 32.84 32.86 32.04 32.15 663,374 -0.63(-1.91%)
Aug 24, 2011 32.21 32.94 32.21 32.78 982,004 +0.00(+0.00%)
Aug 23, 2011 31.75 32.81 31.23 32.78 1,432,272 +1.10(+3.47%)
Aug 22, 2011 30.91 31.81 30.74 31.68 1,855,393 +1.15(+3.76%)
Aug 19, 2011 30.55 30.97 30.28 30.53 1,400,072 -0.04(-0.13%)
Aug 18, 2011 30.61 30.73 30.10 30.57 1,260,157 -0.68(-2.19%)
Aug 17, 2011 31.42 31.82 30.95 31.25 601,956 -0.11(-0.34%)
Aug 16, 2011 31.25 31.65 31.06 31.36 1,180,899 +0.28(+0.90%)
Aug 15, 2011 31.16 31.33 30.87 31.08 482,129 -0.01(-0.03%)
Aug 12, 2011 31.06 31.27 30.60 31.09 419,817 +0.29(+0.94%)
Aug 11, 2011 30.11 31.09 29.88 30.80 844,078 +0.91(+3.03%)
Aug 10, 2011 30.32 30.46 29.86 29.89 1,538,792 -0.92(-2.98%)
Aug 09, 2011 30.48 30.97 29.80 30.81 2,895,451 +0.41(+1.37%)
Aug 08, 2011 31.47 31.74 29.99 30.39 2,610,928 -1.62(-5.06%)
Aug 05, 2011 31.87 32.21 30.97 32.02 1,943,290 +0.18(+0.58%)
Aug 04, 2011 32.04 32.04 31.46 31.83 1,875,340 -0.42(-1.32%)
Aug 03, 2011 30.63 32.35 30.30 32.26 2,253,002 +1.91(+6.30%)
Aug 02, 2011 31.41 31.48 30.24 30.35 1,008,209 -1.30(-4.12%)
Aug 01, 2011 32.37 32.37 31.45 31.65 919,342 -0.48(-1.50%)
Jul 29, 2011 31.84 32.21 31.65 32.13 752,942 +0.07(+0.21%)
Jul 28, 2011 32.13 32.18 31.84 32.06 486,814 +0.07(+0.21%)
Jul 27, 2011 32.13 32.52 31.94 32.00 1,054,569 -0.33(-1.02%)
Jul 26, 2011 32.32 32.43 32.17 32.32 486,498 -0.16(-0.50%)
Jul 25, 2011 32.29 32.53 32.04 32.49 667,806 +0.15(+0.48%)
Jul 22, 2011 32.39 32.57 32.22 32.33 256,012 -0.04(-0.12%)
Jul 21, 2011 32.33 32.55 32.23 32.37 306,981 +0.14(+0.45%)
Jul 20, 2011 32.37 32.37 31.89 32.23 792,985 +0.02(+0.06%)
Jul 19, 2011 32.65 32.83 32.12 32.21 1,154,716 -0.31(-0.95%)
Jul 18, 2011 32.03 32.62 31.86 32.52 770,007 +0.38(+1.17%)
Jul 15, 2011 32.45 32.48 31.94 32.14 1,071,966 -0.22(-0.69%)
Jul 14, 2011 32.99 33.12 32.36 32.36 323,705 -0.58(-1.76%)
Jul 13, 2011 33.00 33.28 32.84 32.94 349,253 +0.09(+0.26%)
Jul 12, 2011 33.14 33.32 32.83 32.86 622,624 -0.39(-1.16%)
Jul 11, 2011 33.46 33.69 33.17 33.24 363,050 -0.48(-1.43%)
Jul 08, 2011 33.74 33.87 33.37 33.72 295,634 -0.19(-0.57%)
Jul 07, 2011 33.86 34.18 33.76 33.92 479,380 +0.16(+0.49%)
Jul 06, 2011 33.54 33.84 33.34 33.75 575,102 +0.22(+0.66%)
Jul 05, 2011 33.74 33.74 33.35 33.53 645,320 -0.15(-0.46%)
Jul 01, 2011 33.46 33.76 33.36 33.69 797,009 +0.28(+0.84%)
Jun 30, 2011 33.29 33.64 33.15 33.41 709,504 +0.24(+0.73%)
Jun 29, 2011 33.22 33.22 33.03 33.16 431,213 +0.10(+0.29%)
Jun 28, 2011 32.78 33.70 32.71 33.07 457,577 +0.29(+0.88%)
Jun 27, 2011 32.80 32.89 32.67 32.78 502,366 -0.02(-0.06%)
Jun 24, 2011 33.16 33.18 32.72 32.80 2,293,267 -0.33(-0.99%)
Jun 23, 2011 32.71 33.14 32.59 33.13 1,157,238 +0.13(+0.38%)
Jun 22, 2011 32.59 33.15 32.59 33.00 824,401 +0.19(+0.59%)
Jun 21, 2011 32.81 33.05 32.51 32.81 787,512 +0.06(+0.18%)
Jun 20, 2011 32.74 32.86 32.46 32.75 629,433 +0.07(+0.21%)
Jun 17, 2011 32.90 32.99 32.59 32.68 848,189 -0.17(-0.53%)
Jun 16, 2011 32.69 32.87 32.52 32.86 1,087,682 +0.22(+0.68%)
Jun 15, 2011 32.39 32.66 32.23 32.63 1,273,137 -0.01(-0.03%)
Jun 14, 2011 32.60 32.69 32.32 32.64 1,320,815 +0.26(+0.80%)
Jun 13, 2011 32.51 32.61 32.34 32.38 707,820 -0.14(-0.42%)
Jun 10, 2011 32.56 32.71 32.35 32.52 852,327 -0.18(-0.56%)
Jun 09, 2011 32.49 32.71 32.18 32.70 981,200 +0.31(+0.95%)
Jun 08, 2011 32.38 32.50 32.29 32.39 823,491 -0.02(-0.06%)
Jun 07, 2011 32.84 32.84 32.32 32.41 792,044 -0.45(-1.38%)
Jun 06, 2011 32.78 32.89 32.59 32.87 963,480 -0.06(-0.18%)
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.