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

Fbl Financial Group (NY: FFG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 29, 2008 13.81 14.09 13.80 13.95 0 +0.05(+0.39%)
Aug 28, 2008 13.26 13.92 13.26 13.90 71,060 +0.68(+5.15%)
Aug 27, 2008 12.83 13.26 12.83 13.22 94,262 +0.36(+2.84%)
Aug 26, 2008 12.49 12.91 12.39 12.85 54,951 +0.36(+2.92%)
Aug 25, 2008 12.97 12.97 12.48 12.49 93,418 -0.60(-4.60%)
Aug 22, 2008 12.76 13.17 12.51 13.09 0 +0.47(+3.71%)
Aug 21, 2008 12.37 12.77 12.31 12.62 66,996 +0.07(+0.58%)
Aug 20, 2008 12.59 12.83 12.29 12.55 98,740 +0.00(+0.00%)
Aug 19, 2008 12.77 12.93 12.44 12.55 85,396 -0.45(-3.46%)
Aug 18, 2008 13.25 13.59 12.94 13.00 97,864 -0.33(-2.46%)
Aug 15, 2008 13.64 13.94 13.21 13.33 0 -0.09(-0.63%)
Aug 14, 2008 12.85 13.64 12.85 13.41 100,653 +0.53(+4.11%)
Aug 13, 2008 12.59 13.06 12.51 12.88 107,650 +0.24(+1.87%)
Aug 12, 2008 12.50 12.89 12.45 12.65 99,344 -0.01(-0.10%)
Aug 11, 2008 12.13 12.68 12.13 12.66 167,260 +0.32(+2.56%)
Aug 08, 2008 11.44 12.45 11.40 12.34 398,445 +1.00(+8.79%)
Aug 07, 2008 12.19 12.77 11.18 11.35 279,680 -2.52(-18.19%)
Aug 06, 2008 13.80 13.92 13.43 13.87 100,637 +0.09(+0.62%)
Aug 05, 2008 13.04 13.86 13.04 13.78 81,799 +0.77(+5.88%)
Aug 04, 2008 12.93 13.20 12.71 13.02 101,913 +0.07(+0.52%)
Aug 01, 2008 12.68 13.11 12.51 12.95 91,599 +0.27(+2.16%)
Jul 31, 2008 12.86 12.91 12.63 12.68 104,221 -0.34(-2.62%)
Jul 30, 2008 13.05 13.07 12.67 13.02 97,712 +0.26(+2.05%)
Jul 29, 2008 12.76 12.80 12.35 12.76 171,429 +0.46(+3.71%)
Jul 28, 2008 12.99 13.13 12.26 12.30 154,131 -0.78(-5.99%)
Jul 25, 2008 13.29 13.50 13.03 13.08 98,324 +0.01(+0.05%)
Jul 24, 2008 13.50 13.66 13.02 13.08 128,307 -0.36(-2.71%)
Jul 23, 2008 13.00 13.55 13.00 13.44 137,207 +0.45(+3.46%)
Jul 22, 2008 12.26 13.00 12.09 12.99 124,247 +0.59(+4.76%)
Jul 21, 2008 12.46 12.66 12.34 12.40 93,155 -0.03(-0.24%)
Jul 18, 2008 12.62 12.79 12.31 12.43 219,144 -0.18(-1.45%)
Jul 17, 2008 11.94 12.85 11.94 12.62 232,768 +0.40(+3.23%)
Jul 16, 2008 11.69 12.24 11.56 12.22 150,357 +0.55(+4.69%)
Jul 15, 2008 11.73 12.24 11.37 11.67 209,917 -0.19(-1.64%)
Jul 14, 2008 12.24 12.48 11.84 11.87 107,079 -0.32(-2.59%)
Jul 11, 2008 12.36 12.40 12.00 12.18 238,492 -0.40(-3.19%)
Jul 10, 2008 12.56 12.85 12.43 12.59 327,670 +0.04(+0.29%)
Jul 09, 2008 12.82 13.01 12.48 12.55 263,640 -0.09(-0.67%)
Jul 08, 2008 12.01 12.65 12.01 12.63 238,645 +0.65(+5.43%)
Jul 07, 2008 12.30 12.30 11.90 11.98 279,712 -0.07(-0.61%)
Jul 04, 2008 12.07 12.21 11.95 12.06 298,511 +0.00(+0.00%)
Jul 03, 2008 12.07 12.21 11.95 12.06 298,511 +0.04(+0.30%)
Jul 02, 2008 12.16 12.26 11.75 12.02 387,689 -0.14(-1.15%)
Jul 01, 2008 12.13 12.25 11.98 12.16 648,735 +0.07(+0.60%)
Jun 30, 2008 12.20 12.68 12.06 12.09 557,970 +0.02(+0.20%)
Jun 27, 2008 11.35 12.31 11.35 12.06 491,207 +0.84(+7.48%)
Jun 26, 2008 11.58 11.58 10.44 11.22 557,287 -1.15(-9.29%)
Jun 25, 2008 12.89 13.22 12.35 12.37 401,622 -0.41(-3.19%)
Jun 24, 2008 13.31 13.33 12.76 12.78 181,055 -0.38(-2.86%)
Jun 23, 2008 13.62 13.73 13.14 13.16 96,219 -0.46(-3.39%)
Jun 20, 2008 13.87 13.88 13.28 13.62 338,835 -0.39(-2.78%)
Jun 19, 2008 14.28 14.31 13.76 14.01 211,179 -0.27(-1.92%)
Jun 18, 2008 14.59 14.66 14.19 14.28 93,176 -0.43(-2.89%)
Jun 17, 2008 15.07 15.07 14.66 14.71 75,758 -0.34(-2.26%)
Jun 16, 2008 15.07 15.16 14.94 15.05 162,862 -0.04(-0.28%)
Jun 13, 2008 15.20 15.20 14.91 15.09 125,414 +0.09(+0.57%)
Jun 12, 2008 14.97 15.25 14.94 15.01 162,400 +0.13(+0.86%)
Jun 11, 2008 15.43 15.43 14.88 14.88 207,667 -0.66(-4.23%)
Jun 10, 2008 15.63 15.85 15.40 15.53 161,363 -0.20(-1.28%)
Jun 09, 2008 16.02 16.06 15.56 15.73 191,012 -0.32(-1.97%)
Jun 06, 2008 16.05 16.21 15.95 16.05 232,428 -0.15(-0.90%)
Jun 05, 2008 15.81 16.38 15.61 16.20 242,059 +0.36(+2.30%)
Jun 04, 2008 15.70 16.24 15.70 15.83 166,678 -0.13(-0.84%)
Jun 03, 2008 16.11 16.14 15.83 15.97 143,797 -0.06(-0.38%)
Jun 02, 2008 16.26 16.26 15.81 16.03 158,580 -0.30(-1.82%)
May 30, 2008 16.35 16.35 16.07 16.32 170,561 -0.03(-0.19%)
May 29, 2008 15.87 16.51 15.87 16.35 81,370 +0.44(+2.79%)
May 28, 2008 16.17 16.34 15.73 15.91 144,231 -0.20(-1.25%)
May 27, 2008 16.17 16.42 15.97 16.11 190,015 +0.04(+0.23%)
May 26, 2008 16.08 16.26 16.00 16.08 0 +0.00(+0.00%)
May 23, 2008 16.08 16.26 16.00 16.08 130,998 -0.10(-0.64%)
May 22, 2008 16.29 16.29 15.80 16.18 224,225 +0.04(+0.23%)
May 21, 2008 16.06 16.36 15.84 16.14 236,286 +0.19(+1.18%)
May 20, 2008 15.87 16.12 15.80 15.95 296,003 -0.13(-0.79%)
May 19, 2008 15.28 16.37 15.16 16.08 601,145 +0.86(+5.63%)
May 16, 2008 15.32 15.36 14.77 15.22 398,246 +0.05(+0.36%)
May 15, 2008 15.11 15.19 14.77 15.17 283,488 +0.12(+0.81%)
May 14, 2008 14.91 15.18 14.90 15.05 239,477 +0.18(+1.23%)
May 13, 2008 14.11 14.90 13.92 14.87 1,047,058 +0.76(+5.39%)
May 12, 2008 14.31 14.84 13.94 14.11 426,953 +0.13(+0.91%)
May 09, 2008 15.78 15.78 13.07 13.98 444,390 -2.69(-16.16%)
May 08, 2008 17.21 17.33 16.36 16.67 137,679 -0.54(-3.11%)
May 07, 2008 17.81 17.85 17.13 17.21 92,153 -0.52(-2.95%)
May 06, 2008 17.55 17.87 17.33 17.73 71,866 +0.18(+1.00%)
May 05, 2008 17.74 17.80 17.46 17.55 136,973 -0.13(-0.72%)
May 02, 2008 17.94 18.05 17.63 17.68 66,942 -0.07(-0.41%)
May 01, 2008 16.81 17.80 16.81 17.75 126,970 +0.92(+5.45%)
Apr 30, 2008 16.99 17.16 16.70 16.84 88,373 -0.09(-0.50%)
Apr 29, 2008 17.29 17.50 16.90 16.92 73,074 -0.36(-2.08%)
Apr 28, 2008 17.03 17.33 16.92 17.28 39,236 +0.20(+1.18%)
Apr 25, 2008 17.31 17.31 16.65 17.08 87,054 -0.18(-1.02%)
Apr 24, 2008 16.70 17.38 16.56 17.25 86,844 +0.54(+3.20%)
Apr 23, 2008 17.12 17.12 16.66 16.72 77,218 -0.33(-1.96%)
Apr 22, 2008 17.30 17.30 16.80 17.05 126,318 -0.31(-1.79%)
Apr 21, 2008 17.56 17.63 17.31 17.36 47,533 -0.30(-1.72%)
Apr 18, 2008 17.84 17.86 17.40 17.67 130,101 +0.15(+0.87%)
Apr 17, 2008 17.66 17.66 17.39 17.52 61,756 -0.24(-1.34%)
Apr 16, 2008 17.18 17.77 17.11 17.75 79,955 +0.70(+4.10%)
Apr 15, 2008 16.87 17.05 16.78 17.05 57,567 +0.27(+1.59%)
Apr 14, 2008 16.93 16.99 16.78 16.79 75,001 -0.21(-1.22%)
Apr 11, 2008 17.36 17.37 16.94 16.99 75,001 -0.53(-3.05%)
Apr 10, 2008 17.48 17.64 17.27 17.53 78,455 +0.05(+0.28%)
Apr 09, 2008 17.88 18.03 17.43 17.48 128,950 -0.40(-2.24%)
Apr 08, 2008 17.86 17.96 17.62 17.88 89,475 -0.07(-0.37%)
Apr 07, 2008 17.95 18.06 17.83 17.95 88,817 +0.09(+0.48%)
Apr 04, 2008 17.95 18.10 17.67 17.86 100,331 -0.10(-0.58%)
Apr 03, 2008 18.03 18.17 17.89 17.97 126,976 -0.22(-1.20%)
Apr 02, 2008 18.12 18.27 17.80 18.18 143,095 +0.02(+0.13%)
Apr 01, 2008 17.45 18.16 17.45 18.16 95,067 +0.84(+4.84%)
Mar 31, 2008 17.08 17.66 16.99 17.32 106,910 +0.22(+1.28%)
Mar 28, 2008 17.30 17.43 17.10 17.10 67,435 -0.21(-1.19%)
Mar 27, 2008 17.63 17.64 17.27 17.31 151,977 -0.33(-1.86%)
Mar 26, 2008 16.90 17.64 16.36 17.64 263,821 +0.69(+4.09%)
Mar 25, 2008 17.08 17.11 16.72 16.94 134,707 -0.11(-0.64%)
Mar 24, 2008 17.11 17.43 16.90 17.05 130,759 +0.03(+0.18%)
Mar 21, 2008 16.90 17.15 16.62 17.02 394,581 +0.00(+0.00%)
Mar 20, 2008 16.90 17.15 16.62 17.02 394,581 +0.39(+2.34%)
Mar 19, 2008 17.21 17.46 16.63 16.63 123,687 -0.43(-2.49%)
Mar 18, 2008 16.41 17.08 16.34 17.06 135,200 +1.00(+6.21%)
Mar 17, 2008 15.85 16.42 15.85 16.06 107,403 -0.19(-1.16%)
Mar 14, 2008 17.12 17.24 16.14 16.25 214,807 -0.75(-4.43%)
Mar 13, 2008 16.45 17.03 16.35 17.01 264,315 +0.34(+2.04%)
Mar 12, 2008 17.48 17.62 16.64 16.66 161,681 -0.79(-4.53%)
Mar 11, 2008 17.23 17.47 16.64 17.46 205,761 +0.83(+5.01%)
Mar 10, 2008 17.02 17.04 16.60 16.62 92,107 -0.25(-1.48%)
Mar 07, 2008 16.20 17.05 16.20 16.87 129,937 +0.55(+3.39%)
Mar 06, 2008 16.98 17.18 16.29 16.32 187,175 -0.72(-4.21%)
Mar 05, 2008 17.17 17.40 16.86 17.04 208,063 -0.19(-1.13%)
Mar 04, 2008 17.48 17.58 17.21 17.23 316,619 -0.46(-2.58%)
Mar 03, 2008 18.00 18.06 17.34 17.69 158,391 -0.19(-1.09%)
Feb 29, 2008 18.42 18.54 17.88 17.88 138,818 -0.80(-4.26%)
Feb 28, 2008 19.32 19.44 18.67 18.68 91,778 -0.76(-3.91%)
Feb 27, 2008 18.94 19.57 18.94 19.44 74,381 +0.32(+1.69%)
Feb 26, 2008 18.75 19.36 18.75 19.12 82,896 +0.27(+1.45%)
Feb 25, 2008 18.84 19.03 18.37 18.84 223,853 +0.03(+0.16%)
Feb 22, 2008 18.84 18.85 18.32 18.81 121,384 -0.02(-0.13%)
Feb 21, 2008 19.21 19.30 18.76 18.84 117,601 -0.36(-1.90%)
Feb 20, 2008 19.07 19.43 18.90 19.20 91,449 +0.07(+0.38%)
Feb 19, 2008 19.24 19.33 18.87 19.13 111,351 +0.16(+0.87%)
Feb 18, 2008 18.63 19.02 18.51 18.96 0 +0.00(+0.00%)
Feb 15, 2008 18.63 19.02 18.51 18.96 82,896 +0.19(+1.04%)
Feb 14, 2008 19.25 19.35 18.72 18.77 110,364 -0.47(-2.46%)
Feb 13, 2008 19.08 19.29 18.94 19.24 100,495 +0.33(+1.74%)
Feb 12, 2008 18.54 19.06 18.43 18.91 102,469 +0.49(+2.67%)
Feb 11, 2008 19.16 19.16 18.33 18.42 169,740 -0.64(-3.35%)
Feb 08, 2008 19.41 19.67 18.97 19.06 103,785 -0.40(-2.06%)
Feb 07, 2008 19.64 19.83 18.67 19.46 262,999 -0.21(-1.08%)
Feb 06, 2008 19.94 20.28 19.44 19.67 128,456 -0.16(-0.80%)
Feb 05, 2008 20.45 20.48 19.80 19.83 149,510 -0.92(-4.42%)
Feb 04, 2008 20.36 20.75 20.01 20.75 176,813 +0.36(+1.79%)
Feb 01, 2008 20.19 20.54 20.06 20.39 136,022 +0.38(+1.88%)
Jan 31, 2008 19.58 20.46 19.51 20.01 160,036 +0.19(+0.95%)
Jan 30, 2008 19.85 20.67 19.71 19.82 182,734 -0.12(-0.61%)
Jan 29, 2008 19.56 19.97 19.30 19.94 147,207 +0.44(+2.24%)
Jan 28, 2008 19.21 19.65 19.09 19.50 162,668 +0.30(+1.55%)
Jan 25, 2008 19.70 20.08 19.00 19.21 105,430 -0.29(-1.47%)
Jan 24, 2008 19.75 19.82 19.22 19.49 197,044 -0.16(-0.84%)
Jan 23, 2008 18.12 19.94 17.87 19.66 348,527 +0.97(+5.17%)
Jan 22, 2008 18.54 19.37 18.39 18.69 161,187 -0.21(-1.13%)
Jan 21, 2008 19.00 19.35 18.20 18.90 0 +0.00(+0.00%)
Jan 18, 2008 19.00 19.35 18.20 18.90 177,964 -0.28(-1.46%)
Jan 17, 2008 19.97 20.11 19.13 19.18 141,121 -0.79(-3.96%)
Jan 16, 2008 19.95 20.37 19.95 19.97 206,090 -0.07(-0.33%)
Jan 15, 2008 20.19 20.25 19.65 20.04 191,945 -0.37(-1.82%)
Jan 14, 2008 20.73 20.97 20.30 20.41 143,095 -0.18(-0.89%)
Jan 11, 2008 21.06 21.19 20.57 20.59 107,568 -0.62(-2.92%)
Jan 10, 2008 20.90 21.41 20.71 21.21 185,530 +0.19(+0.90%)
Jan 09, 2008 19.77 21.03 19.77 21.02 248,854 +1.17(+5.88%)
Jan 08, 2008 20.57 20.77 19.84 19.86 216,123 -0.60(-2.91%)
Jan 07, 2008 20.15 20.55 19.65 20.45 215,794 +0.36(+1.82%)
Jan 04, 2008 20.06 20.45 19.84 20.09 130,595 -0.17(-0.84%)
Jan 03, 2008 20.60 20.72 20.26 20.26 143,753 -0.35(-1.68%)
Jan 02, 2008 21.05 21.05 20.35 20.60 144,411 -0.39(-1.85%)
Jan 01, 2008 21.04 21.22 20.71 20.99 0 +0.00(+0.00%)
Dec 31, 2007 21.04 21.22 20.71 20.99 89,146 -0.15(-0.72%)
Dec 28, 2007 21.71 21.71 21.09 21.15 86,679 -0.26(-1.22%)
Dec 27, 2007 22.05 22.15 21.33 21.41 82,896 -0.89(-3.98%)
Dec 26, 2007 22.28 22.34 21.89 22.29 74,508 -0.10(-0.46%)
Dec 24, 2007 22.11 22.40 21.86 22.40 55,757 +0.44(+2.02%)
Dec 21, 2007 22.01 22.03 21.63 21.95 257,242 +0.19(+0.89%)
Dec 20, 2007 21.81 21.81 21.22 21.76 100,989 +0.22(+1.02%)
Dec 19, 2007 21.13 21.64 21.07 21.54 117,436 +0.33(+1.58%)
Dec 18, 2007 21.28 21.49 20.66 21.21 177,635 +0.18(+0.87%)
Dec 17, 2007 21.16 21.33 20.86 21.02 139,970 +0.15(+0.73%)
Dec 14, 2007 21.24 21.64 20.79 20.87 95,890 -0.75(-3.46%)
Dec 13, 2007 21.77 21.97 21.29 21.62 135,693 -0.40(-1.82%)
Dec 12, 2007 22.27 22.56 21.68 22.02 109,114 +0.32(+1.49%)
Dec 11, 2007 22.65 22.80 21.58 21.70 132,897 -0.83(-3.70%)
Dec 10, 2007 22.64 22.77 22.32 22.53 56,744 -0.10(-0.43%)
Dec 07, 2007 23.06 23.06 22.48 22.63 65,297 -0.35(-1.51%)
Dec 06, 2007 22.77 22.98 22.67 22.98 106,910 +0.26(+1.12%)
Dec 05, 2007 22.19 22.83 22.06 22.72 154,937 +0.84(+3.83%)
Dec 04, 2007 21.95 22.14 21.75 21.88 96,548 -0.23(-1.02%)
Dec 03, 2007 22.47 22.47 21.86 22.11 80,593 -0.43(-1.91%)
Nov 30, 2007 22.80 23.13 22.31 22.54 117,930 +0.02(+0.08%)
Nov 29, 2007 23.19 23.19 22.48 22.52 76,482 -0.68(-2.93%)
Nov 28, 2007 22.20 23.20 22.09 23.20 114,805 +1.20(+5.44%)
Nov 27, 2007 21.58 22.19 21.58 22.00 138,654 +0.47(+2.20%)
Nov 26, 2007 22.42 22.54 21.47 21.53 164,806 -1.03(-4.58%)
Nov 23, 2007 21.92 22.76 21.92 22.56 62,665 +0.77(+3.51%)
Nov 21, 2007 22.64 22.64 21.70 21.80 116,450 -0.88(-3.89%)
Nov 20, 2007 22.40 22.93 21.95 22.68 118,752 +0.15(+0.65%)
Nov 19, 2007 22.52 22.86 21.92 22.53 141,450 -0.20(-0.88%)
Nov 16, 2007 23.13 23.26 22.23 22.73 193,754 -0.41(-1.79%)
Nov 15, 2007 23.26 23.56 22.72 23.15 109,377 -0.26(-1.12%)
Nov 14, 2007 23.46 23.56 23.18 23.41 137,667 +0.05(+0.23%)
Nov 13, 2007 23.20 23.51 23.01 23.35 115,463 +0.32(+1.40%)
Nov 12, 2007 21.97 23.27 21.97 23.03 141,779 +1.08(+4.90%)
Nov 09, 2007 22.13 22.31 21.65 21.95 142,108 -0.64(-2.83%)
Nov 08, 2007 21.77 22.80 21.59 22.59 144,740 +0.91(+4.21%)
Nov 07, 2007 22.76 22.81 21.62 21.68 136,516 -1.19(-5.18%)
Nov 06, 2007 22.46 22.91 21.77 22.87 96,054 +0.40(+1.76%)
Nov 05, 2007 22.90 23.03 22.05 22.47 114,147 -0.73(-3.14%)
Nov 02, 2007 22.48 23.21 21.70 23.20 190,793 +1.08(+4.89%)
Nov 01, 2007 24.37 24.60 21.92 22.12 282,736 -2.49(-10.13%)
Oct 31, 2007 23.37 25.09 22.53 24.61 188,491 +1.38(+5.94%)
Oct 30, 2007 23.65 23.65 22.78 23.23 129,114 -0.42(-1.77%)
Oct 29, 2007 24.11 24.32 23.37 23.65 122,864 -0.38(-1.59%)
Oct 26, 2007 23.89 24.12 23.29 24.03 84,705 +0.44(+1.86%)
Oct 25, 2007 23.78 24.17 22.97 23.60 188,655 -0.10(-0.41%)
Oct 24, 2007 24.02 24.44 23.23 23.69 78,620 -0.53(-2.18%)
Oct 23, 2007 24.63 24.63 23.82 24.22 75,166 -0.16(-0.67%)
Oct 22, 2007 23.07 24.53 22.89 24.39 143,424 +1.08(+4.62%)
Oct 19, 2007 24.57 24.57 23.24 23.31 115,463 -1.34(-5.43%)
Oct 18, 2007 24.47 24.77 24.25 24.65 57,896 +0.16(+0.67%)
Oct 17, 2007 24.73 24.73 23.99 24.48 64,968 +0.02(+0.10%)
Oct 16, 2007 24.47 24.67 24.40 24.46 64,804 -0.32(-1.28%)
Oct 15, 2007 25.37 25.61 24.42 24.78 96,712 -0.53(-2.09%)
Oct 12, 2007 25.07 25.45 24.98 25.30 37,994 +0.17(+0.68%)
Oct 11, 2007 25.61 25.84 24.99 25.13 90,133 -0.33(-1.29%)
Oct 10, 2007 25.57 25.57 25.18 25.46 41,448 -0.05(-0.21%)
Oct 09, 2007 25.56 25.71 25.24 25.52 84,870 -0.02(-0.10%)
Oct 08, 2007 25.48 25.68 25.43 25.54 69,573 -0.04(-0.17%)
Oct 05, 2007 24.93 25.77 24.93 25.58 138,490 +0.77(+3.09%)
Oct 04, 2007 24.43 24.84 24.43 24.82 110,693 +0.43(+1.77%)
Oct 03, 2007 24.51 24.76 24.26 24.39 88,159 -0.21(-0.87%)
Oct 02, 2007 24.61 24.67 24.47 24.60 102,140 -0.04(-0.17%)
Oct 01, 2007 24.05 24.74 23.80 24.64 201,978 +0.63(+2.63%)
Sep 28, 2007 24.10 24.34 23.87 24.01 162,668 -0.16(-0.65%)
Sep 27, 2007 24.61 24.61 24.06 24.17 168,918 -0.30(-1.24%)
Sep 26, 2007 24.25 24.62 23.72 24.47 114,476 +0.42(+1.74%)
Sep 25, 2007 24.11 24.33 23.89 24.05 137,667 -0.25(-1.03%)
Sep 24, 2007 24.58 24.58 23.99 24.30 139,641 -0.24(-0.97%)
Sep 21, 2007 24.50 24.59 24.31 24.54 171,221 +0.27(+1.13%)
Sep 20, 2007 24.26 24.37 24.00 24.26 158,556 +0.01(+0.03%)
Sep 19, 2007 24.02 24.43 23.57 24.26 205,103 +0.45(+1.89%)
Sep 18, 2007 22.56 23.84 22.25 23.81 138,983 +1.33(+5.92%)
Sep 17, 2007 22.70 22.90 22.21 22.48 225,498 -0.24(-1.07%)
Sep 14, 2007 22.40 22.72 22.13 22.72 98,028 +0.07(+0.32%)
Sep 13, 2007 22.84 22.96 22.52 22.65 105,923 -0.12(-0.53%)
Sep 12, 2007 22.82 22.93 22.23 22.77 128,292 -0.13(-0.58%)
Sep 11, 2007 22.67 23.01 22.34 22.90 114,476 +0.31(+1.37%)
Sep 10, 2007 22.96 22.96 21.93 22.59 172,372 -0.27(-1.17%)
Sep 07, 2007 23.40 23.65 22.68 22.86 127,634 -0.88(-3.69%)
Sep 06, 2007 23.78 24.02 23.49 23.74 140,628 -0.02(-0.08%)
Sep 05, 2007 23.38 23.93 23.10 23.75 235,860 +0.23(+0.98%)
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.