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 (%)
Jun 30, 2005 17.07 17.07 16.78 16.79 36,513 -0.29(-1.67%)
Jun 29, 2005 17.02 17.21 16.94 17.07 32,237 +0.05(+0.29%)
Jun 28, 2005 16.80 17.02 16.79 17.02 40,790 +0.22(+1.30%)
Jun 27, 2005 16.26 16.80 16.26 16.80 59,705 +0.63(+3.91%)
Jun 24, 2005 16.60 16.62 16.17 16.17 65,626 -0.48(-2.88%)
Jun 23, 2005 17.02 17.05 16.65 16.65 49,672 -0.37(-2.18%)
Jun 22, 2005 17.01 17.02 16.71 17.02 55,264 +0.09(+0.54%)
Jun 21, 2005 16.87 16.99 16.80 16.93 31,744 +0.07(+0.43%)
Jun 20, 2005 16.81 16.88 16.72 16.86 36,842 -0.04(-0.25%)
Jun 17, 2005 16.90 16.95 16.79 16.90 79,936 +0.01(+0.04%)
Jun 16, 2005 16.70 16.90 16.63 16.90 39,310 +0.19(+1.16%)
Jun 15, 2005 16.60 16.70 16.40 16.70 48,685 +0.09(+0.51%)
Jun 14, 2005 16.28 16.62 16.12 16.62 18,421 +0.28(+1.71%)
Jun 13, 2005 16.29 16.45 16.26 16.34 42,435 -0.09(-0.56%)
Jun 10, 2005 16.57 16.75 16.43 16.43 9,539 -0.24(-1.42%)
Jun 09, 2005 16.39 16.73 16.35 16.66 16,776 +0.19(+1.14%)
Jun 08, 2005 16.71 16.76 16.40 16.48 10,855 -0.16(-0.95%)
Jun 07, 2005 16.23 16.78 16.23 16.63 42,435 +0.25(+1.52%)
Jun 06, 2005 16.12 16.45 15.95 16.39 15,954 +0.30(+1.85%)
Jun 03, 2005 16.33 16.33 16.09 16.09 30,921 -0.33(-2.04%)
Jun 02, 2005 16.21 16.45 16.11 16.42 26,316 +0.19(+1.16%)
Jun 01, 2005 16.17 16.39 16.11 16.23 25,165 -0.03(-0.19%)
May 31, 2005 16.17 16.51 16.08 16.26 60,856 -0.11(-0.67%)
May 27, 2005 16.13 16.37 16.05 16.37 24,342 +0.12(+0.75%)
May 26, 2005 16.12 16.29 16.12 16.25 11,842 +0.24(+1.48%)
May 25, 2005 16.20 16.20 15.95 16.01 25,822 -0.28(-1.72%)
May 24, 2005 16.29 16.30 16.20 16.29 15,460 +0.05(+0.34%)
May 23, 2005 16.32 16.39 16.14 16.24 38,158 -0.17(-1.04%)
May 20, 2005 16.45 16.51 16.37 16.41 11,677 -0.11(-0.66%)
May 19, 2005 16.72 16.72 16.45 16.52 22,697 -0.17(-1.02%)
May 18, 2005 16.29 16.84 16.20 16.69 91,449 +0.41(+2.54%)
May 17, 2005 16.25 16.33 16.02 16.28 23,026 +0.04(+0.26%)
May 16, 2005 15.35 16.23 15.35 16.23 28,454 +0.94(+6.16%)
May 13, 2005 15.81 15.82 15.29 15.29 24,671 -0.57(-3.57%)
May 12, 2005 16.11 16.34 15.86 15.86 13,322 -0.19(-1.17%)
May 11, 2005 15.87 16.05 15.59 16.04 31,744 +0.30(+1.89%)
May 10, 2005 16.72 16.72 15.64 15.75 58,389 -0.91(-5.47%)
May 09, 2005 16.26 16.66 16.26 16.66 26,151 +0.40(+2.43%)
May 06, 2005 16.51 16.51 16.02 16.26 21,875 -0.18(-1.07%)
May 05, 2005 16.48 16.57 16.29 16.44 44,079 -0.02(-0.15%)
May 04, 2005 16.00 16.56 16.00 16.46 26,316 +0.46(+2.89%)
May 03, 2005 16.17 16.26 16.00 16.00 22,862 -0.17(-1.05%)
May 02, 2005 15.99 16.18 15.87 16.17 25,822 +0.24(+1.53%)
Apr 29, 2005 16.02 16.08 15.73 15.93 41,941 -0.12(-0.76%)
Apr 28, 2005 16.32 16.32 16.04 16.05 24,836 -0.27(-1.68%)
Apr 27, 2005 16.00 16.41 15.84 16.32 27,796 +0.29(+1.82%)
Apr 26, 2005 16.47 16.57 16.00 16.03 38,816 -0.43(-2.62%)
Apr 25, 2005 16.05 16.48 16.05 16.46 43,751 +0.46(+2.89%)
Apr 22, 2005 16.43 16.43 15.89 16.00 62,501 -0.43(-2.59%)
Apr 21, 2005 16.11 16.43 16.00 16.43 27,467 +0.38(+2.35%)
Apr 20, 2005 16.26 16.34 15.84 16.05 49,178 -0.21(-1.31%)
Apr 19, 2005 16.11 16.28 16.11 16.26 24,507 +0.18(+1.13%)
Apr 18, 2005 15.96 16.11 15.69 16.08 21,875 +0.14(+0.88%)
Apr 15, 2005 16.60 16.71 15.92 15.94 34,375 -0.69(-4.17%)
Apr 14, 2005 16.60 16.81 16.60 16.63 25,000 +0.01(+0.04%)
Apr 13, 2005 16.96 16.96 16.62 16.63 24,836 -0.33(-1.97%)
Apr 12, 2005 16.37 16.96 16.23 16.96 32,073 +0.60(+3.64%)
Apr 11, 2005 16.72 16.73 16.37 16.37 35,362 -0.35(-2.11%)
Apr 08, 2005 16.78 17.00 16.72 16.72 29,770 -0.11(-0.65%)
Apr 07, 2005 17.15 17.15 16.82 16.83 39,803 -0.38(-2.19%)
Apr 06, 2005 17.02 17.33 17.02 17.21 47,205 +0.18(+1.07%)
Apr 05, 2005 16.87 17.02 16.87 17.02 40,132 +0.27(+1.63%)
Apr 04, 2005 16.23 16.84 16.21 16.75 36,513 +0.49(+2.99%)
Apr 01, 2005 17.02 17.03 16.26 16.26 44,573 -0.76(-4.46%)
Mar 31, 2005 17.15 17.15 16.81 17.02 44,244 -0.23(-1.30%)
Mar 30, 2005 17.18 17.28 17.13 17.25 41,777 +0.08(+0.46%)
Mar 29, 2005 17.13 17.18 17.05 17.17 55,593 +0.04(+0.21%)
Mar 28, 2005 17.02 17.18 17.02 17.13 37,171 +0.16(+0.97%)
Mar 24, 2005 16.85 17.11 16.85 16.97 32,402 +0.13(+0.79%)
Mar 23, 2005 17.12 17.12 16.81 16.84 52,961 -0.29(-1.70%)
Mar 22, 2005 17.15 17.25 17.11 17.13 39,639 -0.03(-0.18%)
Mar 21, 2005 17.10 17.16 17.05 17.16 47,040 +0.06(+0.36%)
Mar 18, 2005 17.15 17.15 16.87 17.10 112,173 -0.01(-0.04%)
Mar 17, 2005 16.87 17.21 16.87 17.10 32,073 +0.23(+1.37%)
Mar 16, 2005 16.87 16.94 16.72 16.87 50,494 +0.00(+0.00%)
Mar 15, 2005 16.90 17.22 16.79 16.87 74,508 +0.01(+0.07%)
Mar 14, 2005 16.39 16.87 16.39 16.86 30,099 +0.43(+2.59%)
Mar 11, 2005 16.39 16.48 16.39 16.43 22,039 +0.04(+0.22%)
Mar 10, 2005 16.35 16.53 16.35 16.40 35,033 +0.04(+0.26%)
Mar 09, 2005 16.42 16.51 16.29 16.35 26,974 -0.03(-0.19%)
Mar 08, 2005 16.72 16.72 16.34 16.39 33,717 -0.40(-2.39%)
Mar 07, 2005 16.81 16.91 16.74 16.79 12,664 +0.02(+0.11%)
Mar 04, 2005 16.87 16.96 16.76 16.77 29,770 -0.10(-0.61%)
Mar 03, 2005 16.66 16.94 16.66 16.87 22,862 +0.27(+1.61%)
Mar 02, 2005 16.93 16.98 16.60 16.60 14,474 -0.38(-2.22%)
Mar 01, 2005 16.66 17.02 16.66 16.98 33,059 +0.35(+2.12%)
Feb 28, 2005 16.69 16.72 16.46 16.63 36,513 -0.12(-0.69%)
Feb 25, 2005 16.63 16.74 16.63 16.74 12,335 +0.14(+0.84%)
Feb 24, 2005 16.90 16.90 16.53 16.60 50,659 -0.30(-1.76%)
Feb 23, 2005 16.23 17.04 16.20 16.90 82,403 +0.78(+4.83%)
Feb 22, 2005 16.05 16.23 15.96 16.12 44,408 +0.05(+0.34%)
Feb 18, 2005 16.02 16.11 15.93 16.07 37,665 +0.14(+0.88%)
Feb 17, 2005 16.46 16.48 15.84 15.93 45,724 -0.54(-3.29%)
Feb 16, 2005 16.63 16.69 16.42 16.47 67,271 -0.16(-0.95%)
Feb 15, 2005 16.91 16.99 16.57 16.63 83,554 -0.24(-1.44%)
Feb 14, 2005 17.30 17.41 16.87 16.87 73,850 -0.33(-1.94%)
Feb 11, 2005 16.45 17.23 16.29 17.21 27,138 +0.70(+4.24%)
Feb 10, 2005 17.24 17.24 16.37 16.51 30,099 -0.69(-4.00%)
Feb 09, 2005 17.02 17.29 16.98 17.19 44,079 +0.31(+1.84%)
Feb 08, 2005 16.88 16.93 16.80 16.88 11,677 +0.01(+0.04%)
Feb 07, 2005 17.21 17.24 16.71 16.88 43,422 -0.42(-2.43%)
Feb 04, 2005 17.08 17.33 17.01 17.30 17,928 +0.18(+1.07%)
Feb 03, 2005 17.18 17.18 16.91 17.11 40,132 -0.07(-0.42%)
Feb 02, 2005 16.99 17.25 16.94 17.19 38,323 +0.19(+1.15%)
Feb 01, 2005 16.86 16.99 16.84 16.99 43,093 +0.09(+0.50%)
Jan 31, 2005 16.66 17.02 16.66 16.91 60,692 +0.34(+2.06%)
Jan 28, 2005 16.60 16.62 16.37 16.57 34,046 -0.08(-0.48%)
Jan 27, 2005 16.48 16.68 16.48 16.65 30,099 +0.11(+0.66%)
Jan 26, 2005 16.35 16.59 16.29 16.54 27,138 +0.19(+1.15%)
Jan 25, 2005 16.11 16.45 16.11 16.35 39,310 +0.32(+1.97%)
Jan 24, 2005 16.17 16.18 16.03 16.03 34,869 -0.11(-0.68%)
Jan 21, 2005 16.04 16.16 15.99 16.14 25,165 +0.10(+0.61%)
Jan 20, 2005 15.84 16.14 15.81 16.04 44,244 +0.33(+2.09%)
Jan 19, 2005 16.17 16.17 15.72 15.72 13,980 -0.43(-2.64%)
Jan 18, 2005 15.72 16.20 15.72 16.14 33,059 +0.12(+0.76%)
Jan 14, 2005 15.96 16.11 15.87 16.02 20,888 +0.15(+0.96%)
Jan 13, 2005 16.39 16.41 15.81 15.87 25,987 -0.55(-3.33%)
Jan 12, 2005 16.54 16.56 16.25 16.42 12,006 -0.15(-0.92%)
Jan 11, 2005 16.72 16.72 16.45 16.57 28,290 -0.17(-1.02%)
Jan 10, 2005 16.08 16.92 16.08 16.74 39,803 +0.66(+4.12%)
Jan 07, 2005 16.57 16.57 16.08 16.08 36,349 -0.46(-2.79%)
Jan 06, 2005 16.60 16.69 16.51 16.54 26,974 -0.05(-0.29%)
Jan 05, 2005 16.83 16.83 16.57 16.59 43,257 -0.26(-1.52%)
Jan 04, 2005 17.22 17.32 16.81 16.84 35,691 -0.36(-2.09%)
Jan 03, 2005 17.48 17.51 17.10 17.20 29,112 -0.16(-0.91%)
Dec 31, 2004 17.91 17.91 17.36 17.36 36,185 -0.63(-3.48%)
Dec 30, 2004 17.94 18.07 17.90 17.98 27,961 -0.04(-0.20%)
Dec 29, 2004 17.63 18.05 17.61 18.02 45,231 +0.39(+2.21%)
Dec 28, 2004 17.24 17.74 17.24 17.63 72,863 +0.52(+3.02%)
Dec 27, 2004 17.40 17.40 17.08 17.11 15,460 -0.26(-1.47%)
Dec 23, 2004 17.48 17.48 17.33 17.37 12,500 -0.08(-0.45%)
Dec 22, 2004 17.15 17.54 17.11 17.45 89,475 +0.23(+1.34%)
Dec 21, 2004 16.99 17.22 16.98 17.22 24,671 +0.29(+1.72%)
Dec 20, 2004 17.32 17.32 16.93 16.93 20,395 -0.38(-2.21%)
Dec 17, 2004 17.32 17.33 17.29 17.31 31,908 +0.04(+0.21%)
Dec 16, 2004 17.27 17.33 17.11 17.27 16,776 -0.05(-0.32%)
Dec 15, 2004 17.24 17.33 17.21 17.33 34,046 -0.01(-0.04%)
Dec 14, 2004 17.27 17.34 17.20 17.33 59,869 +0.00(+0.00%)
Dec 13, 2004 17.27 17.33 17.15 17.33 49,343 +0.07(+0.39%)
Dec 10, 2004 17.15 17.36 17.04 17.27 40,461 +0.21(+1.25%)
Dec 09, 2004 16.96 17.13 16.84 17.05 10,362 +0.03(+0.18%)
Dec 08, 2004 17.09 17.22 16.96 17.02 24,342 -0.07(-0.39%)
Dec 07, 2004 17.13 17.21 16.89 17.09 33,882 -0.12(-0.67%)
Dec 06, 2004 17.15 17.33 17.14 17.21 14,638 -0.03(-0.18%)
Dec 03, 2004 17.33 17.36 17.24 17.24 49,343 -0.10(-0.56%)
Dec 02, 2004 17.29 17.33 17.29 17.33 69,245 +0.01(+0.04%)
Dec 01, 2004 17.21 17.33 17.21 17.33 47,205 +0.05(+0.28%)
Nov 30, 2004 17.24 17.36 17.23 17.28 28,454 -0.05(-0.28%)
Nov 29, 2004 17.26 17.36 17.21 17.33 43,915 +0.08(+0.46%)
Nov 26, 2004 17.27 17.27 17.16 17.25 9,375 +0.01(+0.07%)
Nov 24, 2004 17.24 17.33 17.21 17.24 17,763 +0.03(+0.18%)
Nov 23, 2004 17.08 17.21 16.95 17.21 40,132 +0.16(+0.93%)
Nov 22, 2004 16.96 17.10 16.96 17.05 39,145 +0.02(+0.14%)
Nov 19, 2004 16.93 17.08 16.87 17.02 51,152 -0.03(-0.18%)
Nov 18, 2004 17.01 17.05 16.93 17.05 21,053 +0.08(+0.47%)
Nov 17, 2004 16.81 17.17 16.81 16.98 21,546 +0.19(+1.16%)
Nov 16, 2004 16.78 16.84 16.69 16.78 28,454 -0.09(-0.54%)
Nov 15, 2004 17.16 17.16 16.79 16.87 39,803 -0.26(-1.49%)
Nov 12, 2004 17.18 17.18 16.98 17.13 16,941 +0.01(+0.07%)
Nov 11, 2004 16.93 17.11 16.93 17.11 30,428 +0.20(+1.19%)
Nov 10, 2004 16.72 16.96 16.72 16.91 29,276 +0.07(+0.43%)
Nov 09, 2004 16.72 16.87 16.72 16.84 11,842 +0.00(+0.00%)
Nov 08, 2004 16.79 16.90 16.72 16.84 25,000 +0.05(+0.29%)
Nov 05, 2004 16.82 16.97 16.78 16.79 20,559 -0.02(-0.11%)
Nov 04, 2004 16.51 16.84 16.49 16.81 92,929 +0.36(+2.18%)
Nov 03, 2004 16.35 16.57 16.35 16.45 47,698 +0.15(+0.89%)
Nov 02, 2004 15.99 16.48 15.99 16.31 180,925 +0.43(+2.68%)
Nov 01, 2004 15.75 15.89 15.75 15.88 10,855 +0.13(+0.81%)
Oct 29, 2004 15.81 15.81 15.75 15.75 28,125 -0.12(-0.73%)
Oct 28, 2004 15.77 15.87 15.56 15.87 54,277 +0.06(+0.38%)
Oct 27, 2004 15.40 15.81 15.25 15.81 29,112 +0.41(+2.64%)
Oct 26, 2004 15.38 15.44 15.24 15.40 29,112 +0.19(+1.24%)
Oct 25, 2004 14.71 15.24 14.71 15.21 26,974 +0.47(+3.17%)
Oct 22, 2004 14.99 15.17 14.74 14.74 43,586 -0.19(-1.30%)
Oct 21, 2004 14.94 15.04 14.90 14.94 17,599 +0.00(+0.00%)
Oct 20, 2004 14.91 14.94 14.74 14.94 39,145 +0.05(+0.37%)
Oct 19, 2004 15.38 15.38 14.87 14.88 14,967 -0.50(-3.24%)
Oct 18, 2004 15.20 15.38 15.16 15.38 24,507 +0.15(+1.00%)
Oct 15, 2004 15.18 15.28 15.08 15.23 17,763 +0.06(+0.40%)
Oct 14, 2004 15.56 15.60 15.17 15.17 19,243 -0.44(-2.80%)
Oct 13, 2004 15.92 15.93 15.60 15.61 21,053 -0.32(-1.99%)
Oct 12, 2004 15.84 15.94 15.79 15.92 18,092 +0.07(+0.46%)
Oct 11, 2004 15.99 16.00 15.81 15.85 13,322 -0.20(-1.25%)
Oct 08, 2004 16.32 16.37 16.02 16.05 24,013 -0.32(-1.93%)
Oct 07, 2004 16.51 16.53 16.35 16.37 49,014 -0.20(-1.21%)
Oct 06, 2004 16.54 16.57 16.45 16.57 38,981 +0.06(+0.37%)
Oct 05, 2004 16.78 16.78 16.37 16.51 27,467 -0.27(-1.63%)
Oct 04, 2004 16.45 16.78 16.45 16.78 24,671 +0.33(+2.00%)
Oct 01, 2004 15.95 16.54 15.94 16.45 38,323 +0.53(+3.32%)
Sep 30, 2004 15.81 16.03 15.72 15.92 33,388 +0.24(+1.51%)
Sep 29, 2004 15.56 15.69 15.55 15.69 31,579 +0.01(+0.04%)
Sep 28, 2004 15.83 15.83 15.68 15.68 19,079 -0.10(-0.62%)
Sep 27, 2004 15.99 15.99 15.75 15.78 21,053 -0.06(-0.38%)
Sep 24, 2004 16.04 16.04 15.84 15.84 26,480 -0.16(-0.99%)
Sep 23, 2004 16.11 16.12 15.97 16.00 17,270 -0.18(-1.09%)
Sep 22, 2004 16.48 16.48 16.14 16.17 26,480 -0.36(-2.17%)
Sep 21, 2004 16.48 16.57 16.48 16.53 31,086 +0.12(+0.74%)
Sep 20, 2004 16.29 16.50 16.29 16.41 44,737 +0.05(+0.30%)
Sep 17, 2004 16.48 16.48 16.22 16.36 36,513 -0.02(-0.15%)
Sep 16, 2004 16.18 16.39 16.18 16.39 8,881 +0.27(+1.66%)
Sep 15, 2004 16.06 16.17 16.06 16.12 4,111 +0.13(+0.80%)
Sep 14, 2004 16.14 16.14 15.81 15.99 10,526 -0.14(-0.87%)
Sep 13, 2004 15.81 16.23 15.81 16.13 13,651 +0.15(+0.91%)
Sep 10, 2004 16.02 16.02 15.73 15.98 17,763 -0.13(-0.79%)
Sep 09, 2004 15.53 16.11 15.53 16.11 41,119 +0.58(+3.72%)
Sep 08, 2004 15.78 15.78 15.48 15.53 60,527 -0.22(-1.39%)
Sep 07, 2004 15.72 15.80 15.66 15.75 49,672 +0.06(+0.39%)
Sep 03, 2004 15.84 15.84 15.69 15.69 26,645 -0.02(-0.15%)
Sep 02, 2004 15.66 15.81 15.61 15.72 14,638 +0.04(+0.27%)
Sep 01, 2004 15.59 15.67 15.48 15.67 17,599 -0.04(-0.27%)
Aug 31, 2004 15.62 15.72 15.39 15.72 14,967 +0.12(+0.78%)
Aug 30, 2004 15.75 15.77 15.59 15.59 19,243 -0.15(-0.97%)
Aug 27, 2004 15.70 15.75 15.53 15.75 8,388 +0.02(+0.12%)
Aug 26, 2004 15.78 15.80 15.61 15.73 7,894 +0.05(+0.35%)
Aug 25, 2004 15.69 15.71 15.62 15.67 27,303 -0.02(-0.15%)
Aug 24, 2004 15.78 15.79 15.66 15.70 7,237 +0.04(+0.27%)
Aug 23, 2004 15.87 15.93 15.56 15.66 40,790 -0.22(-1.42%)
Aug 20, 2004 15.69 15.93 15.69 15.88 57,896 +0.24(+1.52%)
Aug 19, 2004 15.72 15.81 15.59 15.64 15,625 -0.14(-0.89%)
Aug 18, 2004 15.53 15.81 15.50 15.78 15,789 +0.25(+1.60%)
Aug 17, 2004 15.50 15.56 15.46 15.53 28,619 +0.09(+0.59%)
Aug 16, 2004 15.24 15.48 15.24 15.44 21,875 +0.20(+1.32%)
Aug 13, 2004 15.44 15.44 15.14 15.24 10,362 -0.11(-0.71%)
Aug 12, 2004 15.41 15.44 15.35 15.35 23,684 -0.12(-0.75%)
Aug 11, 2004 15.38 15.47 15.26 15.47 29,441 +0.01(+0.08%)
Aug 10, 2004 14.71 15.50 14.71 15.46 24,671 +0.71(+4.82%)
Aug 09, 2004 15.29 15.29 14.74 14.74 24,342 -0.49(-3.19%)
Aug 06, 2004 15.14 15.24 14.93 15.23 47,369 +0.02(+0.16%)
Aug 05, 2004 15.39 15.41 14.85 15.21 47,369 -0.18(-1.19%)
Aug 04, 2004 15.76 15.76 15.19 15.39 46,218 -0.43(-2.73%)
Aug 03, 2004 16.06 16.08 15.81 15.82 12,006 -0.24(-1.51%)
Aug 02, 2004 16.11 16.16 15.87 16.06 13,816 -0.10(-0.60%)
Jul 30, 2004 16.29 16.29 16.11 16.16 11,513 -0.18(-1.12%)
Jul 29, 2004 16.08 16.34 16.02 16.34 15,296 +0.26(+1.63%)
Jul 28, 2004 16.11 16.17 15.96 16.08 17,928 -0.09(-0.53%)
Jul 27, 2004 15.96 16.17 15.96 16.17 22,368 +0.18(+1.14%)
Jul 26, 2004 16.12 16.24 15.98 15.98 26,645 -0.14(-0.87%)
Jul 23, 2004 16.02 16.25 16.00 16.12 27,303 +0.09(+0.53%)
Jul 22, 2004 16.14 16.14 15.93 16.04 46,876 -0.12(-0.75%)
Jul 21, 2004 16.32 16.32 16.14 16.16 38,487 -0.12(-0.75%)
Jul 20, 2004 16.37 16.37 16.23 16.28 54,442 -0.07(-0.41%)
Jul 19, 2004 16.42 16.42 16.29 16.35 16,447 -0.11(-0.67%)
Jul 16, 2004 16.48 16.57 16.43 16.46 22,039 +0.02(+0.15%)
Jul 15, 2004 16.56 16.59 16.42 16.43 8,388 -0.08(-0.48%)
Jul 14, 2004 16.60 16.71 16.48 16.51 9,539 -0.12(-0.73%)
Jul 13, 2004 16.42 16.65 16.42 16.63 19,737 +0.21(+1.30%)
Jul 12, 2004 16.23 16.54 16.15 16.42 12,171 +0.16(+0.97%)
Jul 09, 2004 16.29 16.39 16.21 16.26 18,256 +0.03(+0.19%)
Jul 08, 2004 16.51 16.53 16.23 16.23 30,921 -0.31(-1.87%)
Jul 07, 2004 16.83 16.83 16.54 16.54 19,572 -0.29(-1.70%)
Jul 06, 2004 16.99 16.99 16.83 16.83 19,079 -0.19(-1.11%)
Jul 02, 2004 16.89 17.05 16.86 17.02 10,033 +0.13(+0.76%)
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.