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 (%)
May 28, 2010 11.23 11.39 11.07 11.23 1,333,392 +0.08(+0.70%)
May 27, 2010 10.63 11.17 10.61 11.16 726,512 +0.75(+7.25%)
May 26, 2010 10.44 10.62 10.35 10.40 784,945 -0.03(-0.33%)
May 25, 2010 10.06 10.45 10.01 10.44 1,247,221 -0.05(-0.45%)
May 24, 2010 10.79 10.84 10.48 10.48 792,281 -0.36(-3.30%)
May 21, 2010 10.54 10.85 10.45 10.84 1,182,601 +0.12(+1.08%)
May 20, 2010 10.74 10.95 10.71 10.73 1,724,368 -0.56(-5.00%)
May 19, 2010 11.24 11.46 11.11 11.29 1,244,038 +0.00(+0.00%)
May 18, 2010 11.50 11.60 11.25 11.29 37,610 -0.03(-0.27%)
May 17, 2010 11.40 11.51 11.02 11.32 653,268 -0.04(-0.34%)
May 14, 2010 11.36 11.67 11.26 11.36 657,911 -0.39(-3.30%)
May 13, 2010 11.80 11.86 11.71 11.75 383,626 -0.06(-0.51%)
May 12, 2010 11.59 11.85 11.57 11.81 526,774 +0.24(+2.09%)
May 11, 2010 11.73 11.76 11.55 11.57 785,284 -0.12(-1.07%)
May 10, 2010 11.52 11.70 11.47 11.69 932,985 +0.63(+5.68%)
May 07, 2010 11.22 11.38 10.83 11.06 1,376,751 -0.20(-1.80%)
May 06, 2010 11.70 11.91 10.89 11.26 1,446,801 -0.40(-3.46%)
May 05, 2010 11.71 11.85 11.60 11.67 891,368 -0.18(-1.50%)
May 04, 2010 12.36 12.45 11.78 11.85 743,061 -0.64(-5.14%)
May 03, 2010 12.28 12.72 12.28 12.49 860,521 +0.37(+3.09%)
Apr 30, 2010 12.23 12.39 12.08 12.11 704,373 -0.13(-1.09%)
Apr 29, 2010 11.90 12.26 11.84 12.25 1,015,437 +0.41(+3.49%)
Apr 28, 2010 11.86 12.02 11.77 11.83 655,742 +0.03(+0.22%)
Apr 27, 2010 12.20 12.23 11.79 11.81 464,453 -0.53(-4.26%)
Apr 26, 2010 12.36 12.44 12.29 12.33 308,217 -0.02(-0.14%)
Apr 23, 2010 12.16 12.35 12.16 12.35 385,074 +0.13(+1.06%)
Apr 22, 2010 12.03 12.22 11.97 12.22 368,050 +0.11(+0.93%)
Apr 21, 2010 12.13 12.26 12.00 12.11 374,585 -0.09(-0.71%)
Apr 20, 2010 12.26 12.28 12.10 12.19 405,714 -0.03(-0.28%)
Apr 19, 2010 12.02 12.28 11.96 12.23 722,661 +0.13(+1.07%)
Apr 16, 2010 12.12 12.22 11.94 12.10 700,747 -0.06(-0.50%)
Apr 15, 2010 12.09 12.19 12.06 12.16 510,163 +0.01(+0.11%)
Apr 14, 2010 12.19 12.24 12.12 12.15 684,328 -0.02(-0.14%)
Apr 13, 2010 12.04 12.17 11.95 12.16 350,160 +0.13(+1.11%)
Apr 12, 2010 11.98 12.04 11.89 12.03 220,144 +0.10(+0.87%)
Apr 09, 2010 12.00 12.02 11.88 11.93 319,396 -0.07(-0.61%)
Apr 08, 2010 11.86 12.02 11.78 12.00 535,504 +0.13(+1.09%)
Apr 07, 2010 11.90 12.00 11.78 11.87 332,706 -0.02(-0.18%)
Apr 06, 2010 11.84 11.99 11.84 11.89 647,378 +0.02(+0.15%)
Apr 05, 2010 11.81 11.97 11.72 11.88 545,066 +0.13(+1.10%)
Apr 01, 2010 11.56 11.75 11.75 11.75 581,564 +0.24(+2.06%)
Mar 31, 2010 11.60 11.64 11.49 11.51 568,145 -0.12(-1.00%)
Mar 30, 2010 11.54 11.70 11.53 11.63 453,198 +0.07(+0.63%)
Mar 29, 2010 11.67 11.67 11.47 11.55 638,049 -0.05(-0.45%)
Mar 26, 2010 11.59 11.71 11.51 11.60 419,945 +0.01(+0.11%)
Mar 25, 2010 11.63 11.75 11.57 11.59 371,676 +0.05(+0.41%)
Mar 24, 2010 11.55 11.67 11.51 11.54 474,262 -0.01(-0.07%)
Mar 23, 2010 11.51 11.60 11.38 11.55 384,434 +0.10(+0.90%)
Mar 22, 2010 11.33 11.50 11.25 11.45 443,403 +0.07(+0.61%)
Mar 19, 2010 11.72 11.75 11.35 11.38 1,317,229 -0.25(-2.15%)
Mar 18, 2010 11.64 11.67 11.51 11.63 254,330 +0.03(+0.26%)
Mar 17, 2010 11.47 11.69 11.44 11.60 455,227 +0.15(+1.28%)
Mar 16, 2010 11.51 11.55 11.38 11.45 611,585 -0.04(-0.34%)
Mar 15, 2010 11.35 11.52 11.35 11.49 377,722 +0.11(+0.95%)
Mar 12, 2010 11.46 11.56 11.34 11.38 235,511 -0.05(-0.41%)
Mar 11, 2010 11.31 11.44 11.24 11.43 386,224 +0.15(+1.30%)
Mar 10, 2010 11.35 11.45 11.23 11.29 607,448 -0.03(-0.30%)
Mar 09, 2010 11.32 11.41 11.28 11.32 513,866 -0.09(-0.83%)
Mar 08, 2010 11.18 11.42 11.18 11.41 419,263 +0.22(+1.92%)
Mar 05, 2010 11.16 11.22 11.09 11.20 1,026,546 +0.06(+0.54%)
Mar 04, 2010 11.08 11.18 11.03 11.14 595,875 +0.10(+0.94%)
Mar 03, 2010 10.98 11.07 10.95 11.04 414,192 +0.12(+1.14%)
Mar 02, 2010 10.77 10.97 10.77 10.91 685,027 +0.14(+1.28%)
Mar 01, 2010 10.65 10.85 10.65 10.77 1,012,052 +0.18(+1.71%)
Feb 26, 2010 10.77 10.77 10.55 10.59 1,004,686 -0.14(-1.28%)
Feb 25, 2010 10.50 10.76 10.45 10.73 1,007,024 +0.09(+0.85%)
Feb 24, 2010 10.52 10.66 10.52 10.64 813,819 +0.12(+1.19%)
Feb 23, 2010 10.73 10.73 10.50 10.51 654,921 -0.22(-2.09%)
Feb 22, 2010 10.60 10.75 10.55 10.74 485,041 +0.14(+1.30%)
Feb 19, 2010 10.61 10.65 10.44 10.60 505,685 +0.00(+0.00%)
Feb 18, 2010 10.27 10.62 10.23 10.60 709,922 +0.32(+3.10%)
Feb 17, 2010 10.24 10.34 10.22 10.28 527,520 +0.09(+0.89%)
Feb 16, 2010 9.963 10.20 9.924 10.19 809,396 +0.23(+2.34%)
Feb 12, 2010 9.558 9.959 9.959 9.959 1,720,782 +0.33(+3.45%)
Feb 11, 2010 9.468 9.653 9.351 9.627 1,322,116 +0.09(+0.90%)
Feb 10, 2010 9.571 9.636 9.446 9.541 1,683,218 -0.06(-0.67%)
Feb 09, 2010 9.804 9.946 9.515 9.605 3,113,213 -0.17(-1.70%)
Feb 08, 2010 9.860 10.16 9.700 9.771 1,941,760 -0.39(-3.80%)
Feb 05, 2010 10.06 10.23 9.877 10.16 1,476,740 +0.09(+0.85%)
Feb 04, 2010 10.12 10.27 10.04 10.07 1,223,145 -0.15(-1.43%)
Feb 03, 2010 10.25 10.28 10.15 10.22 387,380 -0.05(-0.46%)
Feb 02, 2010 10.11 10.29 10.07 10.26 504,589 +0.16(+1.53%)
Feb 01, 2010 10.17 10.29 10.06 10.11 611,135 -0.01(-0.09%)
Jan 29, 2010 10.18 10.28 10.08 10.12 841,114 +0.09(+0.86%)
Jan 28, 2010 10.16 10.25 10.03 10.03 645,655 -0.07(-0.68%)
Jan 27, 2010 9.959 10.12 9.795 10.10 595,861 +0.19(+1.96%)
Jan 26, 2010 9.959 10.23 9.851 9.907 638,432 -0.06(-0.65%)
Jan 25, 2010 10.10 10.11 9.894 9.972 422,213 +0.02(+0.17%)
Jan 22, 2010 10.16 10.28 9.872 9.954 566,237 -0.29(-2.86%)
Jan 21, 2010 10.38 10.47 10.12 10.25 672,138 -0.11(-1.04%)
Jan 20, 2010 10.38 10.43 10.21 10.35 773,748 -0.08(-0.78%)
Jan 19, 2010 10.17 10.49 10.08 10.44 587,735 +0.27(+2.67%)
Jan 15, 2010 10.41 10.17 10.17 10.17 577,153 -0.32(-3.08%)
Jan 14, 2010 10.52 10.55 10.38 10.49 499,560 -0.02(-0.20%)
Jan 13, 2010 10.23 10.52 10.23 10.51 904,808 +0.35(+3.43%)
Jan 12, 2010 10.23 10.41 10.11 10.16 675,344 -0.15(-1.42%)
Jan 11, 2010 10.27 10.34 10.18 10.31 990,993 +0.05(+0.50%)
Jan 08, 2010 10.22 10.36 10.15 10.26 1,324,804 -0.10(-1.00%)
Jan 07, 2010 10.17 10.39 9.980 10.36 1,273,863 -0.11(-1.03%)
Jan 06, 2010 10.54 10.54 10.38 10.47 995,646 -0.08(-0.74%)
Jan 05, 2010 10.58 10.60 10.38 10.54 1,045,744 -0.03(-0.24%)
Jan 04, 2010 10.47 10.60 10.40 10.57 1,470,630 +0.23(+2.25%)
Dec 31, 2009 10.23 10.34 10.34 10.34 1,235,564 +0.09(+0.92%)
Dec 30, 2009 10.16 10.27 10.16 10.24 407,188 +0.07(+0.72%)
Dec 29, 2009 10.07 10.23 10.01 10.17 618,197 +0.09(+0.90%)
Dec 28, 2009 9.838 10.08 9.812 10.08 836,476 +0.22(+2.23%)
Dec 24, 2009 9.860 9.903 9.799 9.860 199,296 +0.05(+0.53%)
Dec 23, 2009 9.851 9.894 9.726 9.808 690,495 -0.03(-0.31%)
Dec 22, 2009 9.743 9.890 9.726 9.838 673,273 +0.04(+0.44%)
Dec 21, 2009 9.769 9.946 9.692 9.795 811,054 +0.02(+0.22%)
Dec 18, 2009 9.709 9.778 9.631 9.773 1,028,299 +0.10(+1.07%)
Dec 17, 2009 9.816 9.816 9.653 9.670 594,661 -0.26(-2.65%)
Dec 16, 2009 9.851 10.00 9.769 9.933 593,760 +0.12(+1.23%)
Dec 15, 2009 9.950 9.967 9.782 9.812 710,688 -0.14(-1.39%)
Dec 14, 2009 9.933 9.984 9.872 9.950 865,294 +0.13(+1.36%)
Dec 11, 2009 9.760 9.834 9.653 9.816 562,982 +0.09(+0.93%)
Dec 10, 2009 9.670 9.773 9.493 9.726 1,309,756 +0.16(+1.71%)
Dec 09, 2009 9.597 9.597 9.433 9.562 1,098,595 -0.01(-0.14%)
Dec 08, 2009 9.618 9.627 9.455 9.575 1,288,404 -0.12(-1.24%)
Dec 07, 2009 9.756 9.883 9.674 9.696 781,699 -0.10(-1.05%)
Dec 04, 2009 9.791 9.909 9.653 9.799 1,081,590 +0.18(+1.84%)
Dec 03, 2009 9.877 9.890 9.610 9.623 1,352,668 -0.22(-2.19%)
Dec 02, 2009 9.769 9.898 9.769 9.838 740,922 +0.03(+0.35%)
Dec 01, 2009 9.894 9.894 9.700 9.804 1,168,755 +0.00(+0.04%)
Nov 30, 2009 9.864 9.959 9.627 9.799 1,975,502 -0.07(-0.70%)
Nov 27, 2009 9.946 10.04 9.855 9.868 561,143 -0.37(-3.62%)
Nov 25, 2009 10.29 10.34 10.20 10.24 758,975 -0.07(-0.71%)
Nov 24, 2009 10.25 10.34 10.20 10.31 1,612,796 -0.01(-0.08%)
Nov 23, 2009 10.34 10.46 10.23 10.32 1,052,709 +0.17(+1.65%)
Nov 20, 2009 10.14 10.23 10.00 10.15 1,154,442 +0.02(+0.17%)
Nov 19, 2009 10.10 10.36 10.06 10.14 2,874,414 +0.34(+3.43%)
Nov 18, 2009 9.670 9.860 9.605 9.799 1,368,908 +0.16(+1.61%)
Nov 17, 2009 9.549 9.687 9.545 9.644 1,300,952 +0.09(+0.99%)
Nov 16, 2009 9.636 9.636 9.459 9.549 1,678,361 +0.07(+0.73%)
Nov 13, 2009 9.571 9.648 9.424 9.480 1,047,353 -0.00(-0.05%)
Nov 12, 2009 9.502 9.605 9.368 9.485 842,173 -0.07(-0.72%)
Nov 11, 2009 9.476 9.674 9.416 9.554 927,230 +0.12(+1.28%)
Nov 10, 2009 9.244 9.468 9.226 9.433 1,316,832 +0.22(+2.34%)
Nov 09, 2009 9.097 9.278 9.054 9.218 1,506,274 +0.17(+1.90%)
Nov 06, 2009 8.998 9.123 8.821 9.045 1,180,576 +0.07(+0.77%)
Nov 05, 2009 9.127 9.144 8.951 8.977 1,803,789 -0.03(-0.33%)
Nov 04, 2009 9.424 9.459 8.959 9.007 2,152,886 -0.37(-3.95%)
Nov 03, 2009 9.377 9.420 9.020 9.377 2,484,208 -0.18(-1.89%)
Nov 02, 2009 10.11 10.53 9.481 9.558 2,881,028 +0.18(+1.93%)
Oct 30, 2009 9.804 9.804 9.360 9.377 2,194,201 -0.52(-5.27%)
Oct 29, 2009 9.541 9.924 9.541 9.898 1,063,585 +0.48(+5.12%)
Oct 28, 2009 9.605 9.821 9.412 9.416 995,323 -0.26(-2.67%)
Oct 27, 2009 9.924 10.03 9.661 9.674 1,060,737 -0.22(-2.22%)
Oct 26, 2009 10.23 10.39 9.877 9.894 911,215 -0.38(-3.73%)
Oct 23, 2009 10.37 10.38 10.23 10.28 660,506 -0.43(-3.98%)
Oct 22, 2009 9.972 10.70 9.972 10.70 1,726,263 +0.82(+8.33%)
Oct 21, 2009 10.13 10.28 9.868 9.881 1,309,384 -0.31(-3.00%)
Oct 20, 2009 10.19 10.25 10.17 10.19 895,674 -0.28(-2.63%)
Oct 19, 2009 10.40 10.50 10.33 10.46 608,850 +0.05(+0.50%)
Oct 16, 2009 10.42 10.50 10.24 10.41 1,056,119 -0.15(-1.43%)
Oct 15, 2009 10.39 10.65 10.31 10.56 1,042,417 +0.16(+1.53%)
Oct 14, 2009 10.38 10.43 10.26 10.40 1,565,245 +0.24(+2.33%)
Oct 13, 2009 10.31 10.31 10.13 10.17 1,244,425 -0.13(-1.30%)
Oct 12, 2009 10.34 10.40 10.21 10.30 1,380,305 -0.09(-0.87%)
Oct 09, 2009 10.35 10.44 10.29 10.39 655,259 +0.00(+0.04%)
Oct 08, 2009 10.57 10.57 10.32 10.38 1,066,668 -0.05(-0.50%)
Oct 07, 2009 10.34 10.45 10.17 10.44 805,431 +0.02(+0.21%)
Oct 06, 2009 10.38 10.59 10.26 10.42 767,305 +0.07(+0.67%)
Oct 05, 2009 10.17 10.35 10.12 10.35 588,604 +0.18(+1.78%)
Oct 02, 2009 9.963 10.27 9.713 10.17 801,333 +0.08(+0.77%)
Oct 01, 2009 10.39 10.46 10.07 10.09 846,384 -0.31(-2.98%)
Sep 30, 2009 10.64 10.72 10.33 10.40 1,183,367 -0.12(-1.19%)
Sep 29, 2009 10.77 10.94 10.48 10.52 1,056,532 -0.13(-1.20%)
Sep 28, 2009 10.46 10.73 10.46 10.65 800,586 +0.29(+2.81%)
Sep 25, 2009 10.49 10.65 10.31 10.36 1,312,089 -0.11(-1.03%)
Sep 24, 2009 10.78 10.89 10.46 10.47 1,113,765 -0.31(-2.92%)
Sep 23, 2009 10.98 11.20 10.77 10.78 805,874 -0.20(-1.84%)
Sep 22, 2009 11.20 11.28 10.94 10.98 736,857 -0.14(-1.24%)
Sep 21, 2009 10.98 11.19 10.92 11.12 925,154 +0.12(+1.10%)
Sep 18, 2009 11.29 11.31 11.00 11.00 763,099 -0.16(-1.39%)
Sep 17, 2009 11.22 11.42 10.99 11.16 835,389 +0.22(+1.97%)
Sep 16, 2009 11.01 11.21 10.86 10.94 1,087,621 +0.00(+0.00%)
Sep 15, 2009 10.66 11.05 10.63 10.94 1,199,973 +0.21(+1.93%)
Sep 14, 2009 10.31 10.73 10.13 10.73 776,824 +0.31(+2.97%)
Sep 11, 2009 10.48 10.59 10.20 10.42 731,541 -0.05(-0.49%)
Sep 10, 2009 10.49 10.55 10.22 10.48 1,177,029 -0.02(-0.20%)
Sep 09, 2009 10.21 10.58 10.11 10.50 963,166 +0.35(+3.44%)
Sep 08, 2009 10.24 10.30 9.885 10.15 1,110,389 +0.15(+1.51%)
Sep 04, 2009 10.02 10.23 9.885 9.997 591,394 +0.02(+0.17%)
Sep 03, 2009 9.903 10.17 9.825 9.980 714,428 +0.13(+1.36%)
Sep 02, 2009 9.864 10.04 9.782 9.847 854,104 -0.14(-1.38%)
Sep 01, 2009 10.31 10.63 9.963 9.984 1,045,458 -0.56(-5.27%)
Aug 31, 2009 10.23 10.55 10.23 10.54 694,996 +0.25(+2.38%)
Aug 28, 2009 10.42 10.44 10.21 10.29 506,829 +0.01(+0.13%)
Aug 27, 2009 10.28 10.32 10.08 10.28 441,397 +0.08(+0.80%)
Aug 26, 2009 10.32 10.41 10.11 10.20 474,464 -0.12(-1.13%)
Aug 25, 2009 9.920 10.42 9.890 10.32 1,034,145 +0.41(+4.13%)
Aug 24, 2009 9.808 10.08 9.778 9.907 730,039 +0.11(+1.14%)
Aug 21, 2009 9.558 9.838 9.493 9.795 688,914 +0.36(+3.84%)
Aug 20, 2009 9.356 9.558 9.278 9.433 563,881 +0.14(+1.48%)
Aug 19, 2009 9.157 9.312 9.071 9.295 470,737 +0.09(+0.98%)
Aug 18, 2009 9.132 9.282 9.063 9.205 399,250 +0.07(+0.76%)
Aug 17, 2009 9.110 9.269 9.068 9.136 670,638 -0.31(-3.28%)
Aug 14, 2009 9.502 9.558 9.338 9.446 635,753 -0.11(-1.13%)
Aug 13, 2009 9.584 9.648 9.455 9.554 845,049 +0.11(+1.19%)
Aug 12, 2009 8.921 9.511 8.809 9.442 2,935,688 +0.54(+6.10%)
Aug 11, 2009 9.028 9.088 8.718 8.899 1,734,918 -0.11(-1.20%)
Aug 10, 2009 8.989 9.248 8.865 9.007 603,808 +0.02(+0.19%)
Aug 07, 2009 8.796 9.067 8.753 8.989 789,818 +0.32(+3.68%)
Aug 06, 2009 8.890 9.080 8.615 8.671 823,054 -0.22(-2.47%)
Aug 05, 2009 8.977 9.175 8.714 8.890 1,438,954 -0.08(-0.91%)
Aug 04, 2009 8.503 9.028 8.464 8.972 1,890,680 +0.51(+6.01%)
Aug 03, 2009 7.762 8.559 7.753 8.464 3,802,094 +1.12(+15.25%)
Jul 31, 2009 7.189 7.400 7.133 7.344 1,184,894 +0.17(+2.40%)
Jul 30, 2009 7.060 7.353 7.060 7.172 764,111 +0.20(+2.84%)
Jul 29, 2009 6.965 7.103 6.900 6.974 698,741 -0.07(-0.98%)
Jul 28, 2009 7.060 7.133 6.926 7.043 636,408 -0.08(-1.15%)
Jul 27, 2009 7.094 7.176 7.038 7.124 909,028 +0.16(+2.29%)
Jul 24, 2009 6.961 7.081 6.883 6.965 1,021 +0.00(+0.00%)
Jul 23, 2009 6.771 7.034 6.771 6.965 911,993 +0.26(+3.85%)
Jul 22, 2009 6.439 6.788 6.439 6.707 960,099 +0.11(+1.63%)
Jul 21, 2009 6.504 6.672 6.504 6.599 697,696 +0.11(+1.73%)
Jul 20, 2009 6.315 6.521 6.315 6.487 912,989 +0.17(+2.73%)
Jul 17, 2009 6.366 6.396 6.228 6.315 1,099,164 -0.05(-0.81%)
Jul 16, 2009 6.414 6.435 6.284 6.366 722,271 -0.07(-1.07%)
Jul 15, 2009 6.315 6.457 6.250 6.435 1,020,577 +0.25(+4.04%)
Jul 14, 2009 6.340 6.343 6.108 6.185 708,756 -0.11(-1.71%)
Jul 13, 2009 6.194 6.306 6.112 6.293 967,053 +0.32(+5.41%)
Jul 10, 2009 5.961 6.017 5.871 5.970 523,287 -0.06(-1.07%)
Jul 09, 2009 6.168 6.190 6.017 6.035 640,053 -0.02(-0.28%)
Jul 08, 2009 6.332 6.332 5.957 6.052 1,748,595 -0.22(-3.44%)
Jul 07, 2009 6.439 6.483 6.259 6.267 1,155,874 -0.23(-3.58%)
Jul 06, 2009 6.375 6.504 6.237 6.500 877,443 +0.10(+1.55%)
Jul 02, 2009 6.633 6.771 6.396 6.401 860,727 -0.37(-5.47%)
Jul 01, 2009 6.754 6.831 6.534 6.771 704,900 +0.11(+1.62%)
Jun 30, 2009 6.719 6.719 6.353 6.663 1,323,393 -0.05(-0.77%)
Jun 29, 2009 6.414 6.737 6.276 6.715 1,022,681 +0.33(+5.20%)
Jun 26, 2009 6.444 6.491 6.323 6.383 1,542,201 -0.09(-1.40%)
Jun 25, 2009 6.241 6.513 6.233 6.474 943,600 +0.16(+2.52%)
Jun 24, 2009 6.461 6.526 6.237 6.315 886,381 -0.04(-0.61%)
Jun 23, 2009 6.513 6.612 6.310 6.353 1,427,181 -0.16(-2.51%)
Jun 22, 2009 6.495 6.633 6.465 6.517 1,607,440 -0.06(-0.98%)
Jun 19, 2009 6.435 6.599 6.414 6.582 1,482,013 +0.20(+3.17%)
Jun 18, 2009 6.116 6.418 6.116 6.379 1,838,316 +0.27(+4.37%)
Jun 17, 2009 5.970 6.134 5.970 6.112 1,277,230 +0.12(+1.94%)
Jun 16, 2009 6.168 6.215 5.979 5.996 843,907 -0.44(-6.83%)
Jun 15, 2009 6.375 6.478 6.108 6.435 1,918,175 -0.03(-0.53%)
Jun 12, 2009 6.332 6.491 6.332 6.470 1,844,145 +0.14(+2.18%)
Jun 11, 2009 6.327 6.422 6.224 6.332 1,400,484 +0.08(+1.24%)
Jun 10, 2009 6.207 6.280 6.138 6.254 1,401,457 +0.13(+2.11%)
Jun 09, 2009 6.319 6.319 6.095 6.125 1,108,358 -0.12(-1.86%)
Jun 08, 2009 6.237 6.276 6.125 6.241 552,516 -0.17(-2.69%)
Jun 05, 2009 6.526 6.534 6.366 6.414 1,206,992 +0.02(+0.34%)
Jun 04, 2009 6.375 6.414 6.293 6.392 1,018,948 -0.02(-0.34%)
Jun 03, 2009 6.495 6.517 6.345 6.414 976,655 -0.17(-2.55%)
Jun 02, 2009 6.646 6.737 6.452 6.582 1,364,302 -0.06(-0.97%)
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.