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 (%)
Nov 28, 2008 6.390 6.913 6.274 6.913 51,433 +0.44(+6.86%)
Nov 26, 2008 5.636 6.487 5.502 6.469 130,725 +0.78(+13.80%)
Nov 25, 2008 5.527 5.733 5.369 5.685 142,299 +0.28(+5.17%)
Nov 24, 2008 5.362 5.861 5.131 5.405 204,596 +0.33(+6.59%)
Nov 21, 2008 4.864 5.156 3.970 5.071 397,874 +0.24(+4.91%)
Nov 20, 2008 5.958 5.958 4.767 4.833 277,248 -1.18(-19.62%)
Nov 19, 2008 6.572 6.597 5.940 6.013 357,876 -0.54(-8.26%)
Nov 18, 2008 6.895 6.895 6.311 6.554 269,529 -0.27(-4.01%)
Nov 17, 2008 7.296 7.496 6.761 6.828 156,260 -0.55(-7.50%)
Nov 14, 2008 8.031 8.031 7.381 7.381 0 -0.80(-9.74%)
Nov 13, 2008 8.165 8.335 7.484 8.177 278,118 +0.10(+1.20%)
Nov 12, 2008 8.998 9.095 8.013 8.080 111,005 -1.14(-12.34%)
Nov 11, 2008 9.424 9.551 8.895 9.217 100,824 -0.41(-4.23%)
Nov 10, 2008 9.886 10.09 9.460 9.624 105,053 -0.09(-0.88%)
Nov 07, 2008 9.466 9.831 9.199 9.710 0 +0.26(+2.70%)
Nov 06, 2008 9.649 9.837 9.229 9.454 154,845 -0.15(-1.52%)
Nov 05, 2008 10.59 10.75 9.558 9.600 99,459 -1.17(-10.89%)
Nov 04, 2008 10.96 11.21 10.25 10.77 193,071 -0.15(-1.34%)
Nov 03, 2008 10.82 11.21 10.65 10.92 63,730 +0.30(+2.86%)
Oct 31, 2008 9.825 10.79 9.533 10.62 146,327 +0.70(+7.05%)
Oct 30, 2008 9.539 10.72 9.521 9.916 101,472 +0.38(+3.95%)
Oct 29, 2008 9.880 9.977 9.296 9.539 71,853 +0.08(+0.84%)
Oct 28, 2008 8.925 9.594 8.196 9.460 135,231 +0.86(+9.96%)
Oct 27, 2008 8.950 9.710 8.597 8.603 69,582 -1.00(-10.44%)
Oct 24, 2008 8.937 9.910 8.524 9.606 149,082 +0.43(+4.64%)
Oct 23, 2008 9.278 9.600 8.895 9.181 105,711 -0.01(-0.07%)
Oct 22, 2008 9.722 9.922 9.132 9.187 129,845 -0.82(-8.20%)
Oct 21, 2008 9.971 10.30 9.752 10.01 108,833 -0.27(-2.66%)
Oct 20, 2008 9.697 10.33 9.594 10.28 83,937 +0.72(+7.50%)
Oct 17, 2008 9.910 10.26 9.491 9.564 0 -0.76(-7.36%)
Oct 16, 2008 9.880 10.49 8.968 10.32 142,519 +0.60(+6.12%)
Oct 15, 2008 11.25 11.45 9.728 9.728 112,574 -1.71(-14.94%)
Oct 14, 2008 11.49 11.73 10.34 11.44 141,883 +0.16(+1.40%)
Oct 13, 2008 12.46 12.46 10.06 11.28 170,448 +1.70(+17.78%)
Oct 10, 2008 9.010 9.764 8.524 9.576 0 +0.33(+3.55%)
Oct 09, 2008 11.50 11.55 9.247 9.247 177,232 -2.30(-19.95%)
Oct 08, 2008 12.16 12.95 11.55 11.55 120,538 -1.36(-10.50%)
Oct 07, 2008 13.59 14.07 12.79 12.91 46,478 -0.75(-5.52%)
Oct 06, 2008 14.06 14.12 13.24 13.66 127,522 -0.83(-5.71%)
Oct 03, 2008 16.01 16.23 14.49 14.49 0 -1.47(-9.22%)
Oct 02, 2008 16.01 16.23 15.78 15.96 89,056 -0.18(-1.09%)
Oct 01, 2008 16.66 16.70 15.76 16.14 45,343 -0.82(-4.84%)
Sep 30, 2008 18.24 18.80 15.71 16.96 128,831 -0.77(-4.36%)
Sep 29, 2008 14.59 18.84 14.59 17.73 92,102 +2.11(+13.51%)
Sep 26, 2008 14.90 15.68 14.90 15.62 0 -0.64(-3.96%)
Sep 25, 2008 16.28 17.03 16.04 16.26 67,973 -0.14(-0.85%)
Sep 24, 2008 17.38 17.49 16.34 16.40 69,101 -1.09(-6.22%)
Sep 23, 2008 18.30 18.67 17.49 17.49 96,355 -0.78(-4.26%)
Sep 22, 2008 16.87 21.19 16.72 18.27 103,227 +1.40(+8.29%)
Sep 19, 2008 17.94 18.08 16.57 16.87 0 +1.67(+11.00%)
Sep 18, 2008 13.66 15.27 13.27 15.20 341,109 +1.93(+14.57%)
Sep 17, 2008 13.92 14.01 12.91 13.27 114,670 -0.86(-6.11%)
Sep 16, 2008 13.36 14.13 13.36 14.13 197,616 +0.64(+4.78%)
Sep 15, 2008 14.06 14.77 13.42 13.49 166,398 -1.29(-8.72%)
Sep 12, 2008 14.77 14.87 14.60 14.77 0 -0.07(-0.45%)
Sep 11, 2008 14.53 14.89 14.43 14.84 107,505 -0.29(-1.93%)
Sep 10, 2008 14.99 15.33 14.60 15.13 115,328 +0.50(+3.41%)
Sep 09, 2008 14.85 15.43 14.42 14.63 147,644 -0.47(-3.10%)
Sep 08, 2008 15.22 15.22 14.64 15.10 108,673 +0.63(+4.37%)
Sep 05, 2008 14.18 14.52 13.86 14.47 0 +0.18(+1.28%)
Sep 04, 2008 14.33 14.52 13.95 14.29 104,451 -0.19(-1.34%)
Sep 03, 2008 14.07 14.75 14.03 14.48 109,051 +0.33(+2.32%)
Sep 02, 2008 14.59 14.59 13.90 14.15 71,513 +0.20(+1.44%)
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%)
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.