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 (%)
Feb 27, 2009 3.490 3.490 2.570 3.030 0 -0.95(-23.87%)
Feb 26, 2009 3.630 4.800 3.630 3.980 562,500 +0.40(+11.17%)
Feb 25, 2009 4.370 4.435 3.130 3.580 340,108 -0.68(-15.96%)
Feb 24, 2009 4.240 4.270 3.330 4.260 351,318 +0.21(+5.19%)
Feb 23, 2009 4.360 4.580 3.750 4.050 206,701 -0.25(-5.81%)
Feb 20, 2009 5.690 5.700 4.230 4.300 0 -1.40(-24.56%)
Feb 19, 2009 6.430 6.640 5.640 5.700 110,000 -0.49(-7.92%)
Feb 18, 2009 6.710 6.890 6.060 6.190 124,695 -0.47(-7.06%)
Feb 17, 2009 7.110 7.150 6.200 6.660 167,973 -0.75(-10.12%)
Feb 13, 2009 7.880 7.940 7.340 7.410 121,498 -0.44(-5.61%)
Feb 12, 2009 7.370 7.920 7.242 7.850 157,469 +0.37(+4.95%)
Feb 11, 2009 8.000 8.020 7.380 7.480 124,652 -0.11(-1.45%)
Feb 10, 2009 8.640 8.740 7.380 7.590 112,335 -1.12(-12.86%)
Feb 09, 2009 9.110 9.150 8.660 8.710 45,756 -0.14(-1.58%)
Feb 06, 2009 9.200 9.580 8.610 8.850 77,480 -0.44(-4.74%)
Feb 05, 2009 9.170 9.640 9.040 9.290 42,216 +0.05(+0.54%)
Feb 04, 2009 9.470 9.630 9.140 9.240 52,510 -0.21(-2.22%)
Feb 03, 2009 9.950 10.34 9.240 9.450 122,943 -0.55(-5.50%)
Feb 02, 2009 10.02 10.44 8.300 10.00 155,019 -0.31(-3.01%)
Jan 30, 2009 11.16 11.22 10.17 10.31 0 -0.65(-5.93%)
Jan 29, 2009 12.00 12.00 10.96 10.96 42,347 -1.25(-10.24%)
Jan 28, 2009 11.16 12.30 11.16 12.21 101,139 +1.31(+12.02%)
Jan 27, 2009 10.52 10.94 10.42 10.90 86,114 +0.40(+3.81%)
Jan 26, 2009 10.52 10.82 10.09 10.50 112,552 +0.03(+0.29%)
Jan 23, 2009 10.26 10.75 10.06 10.47 112,987 -0.12(-1.13%)
Jan 22, 2009 11.71 11.71 10.54 10.59 139,675 -1.49(-12.33%)
Jan 21, 2009 11.61 12.58 11.44 12.08 150,459 +0.45(+3.87%)
Jan 20, 2009 13.05 13.08 11.63 11.63 121,985 -1.65(-12.42%)
Jan 16, 2009 13.34 13.50 12.57 13.28 0 +0.38(+2.95%)
Jan 15, 2009 12.47 13.13 11.53 12.90 143,276 +0.46(+3.70%)
Jan 14, 2009 12.84 12.98 12.17 12.44 152,125 -0.77(-5.83%)
Jan 13, 2009 12.94 13.53 12.82 13.21 81,337 +0.12(+0.92%)
Jan 12, 2009 13.93 13.93 12.97 13.09 129,331 -0.87(-6.23%)
Jan 09, 2009 15.90 15.90 13.93 13.96 115,024 -1.86(-11.76%)
Jan 08, 2009 15.31 15.82 14.98 15.82 38,746 +0.51(+3.33%)
Jan 07, 2009 15.85 16.13 15.11 15.31 63,006 -0.89(-5.49%)
Jan 06, 2009 15.43 16.34 15.43 16.20 40,412 +0.87(+5.68%)
Jan 05, 2009 15.01 15.34 14.61 15.33 69,327 +0.34(+2.27%)
Jan 02, 2009 15.50 15.57 14.65 14.99 0 -0.46(-2.98%)
Jan 01, 2009 13.92 15.50 13.92 15.45 0 +0.00(+0.00%)
Dec 31, 2008 13.92 15.50 13.92 15.45 63,591 +1.60(+11.55%)
Dec 30, 2008 13.19 13.98 13.15 13.85 53,573 +0.85(+6.54%)
Dec 29, 2008 14.22 14.36 12.97 13.00 64,368 -1.34(-9.34%)
Dec 26, 2008 13.69 14.38 13.54 14.34 0 +0.74(+5.44%)
Dec 24, 2008 13.38 13.68 13.17 13.60 17,619 +0.24(+1.80%)
Dec 23, 2008 13.10 13.67 13.10 13.36 64,025 +0.35(+2.69%)
Dec 22, 2008 13.86 13.86 12.50 13.01 90,915 -0.74(-5.38%)
Dec 19, 2008 14.03 14.19 12.92 13.75 122,895 +0.39(+2.92%)
Dec 18, 2008 12.07 13.74 12.07 13.36 68,453 +1.35(+11.24%)
Dec 17, 2008 11.80 12.16 11.70 12.01 113,788 +0.05(+0.42%)
Dec 16, 2008 11.23 12.06 11.23 11.96 107,009 +0.94(+8.53%)
Dec 15, 2008 11.16 11.43 10.40 11.02 69,925 -0.10(-0.90%)
Dec 12, 2008 10.25 11.24 10.22 11.12 0 +0.57(+5.40%)
Dec 11, 2008 10.55 11.25 10.22 10.55 118,593 -0.25(-2.31%)
Dec 10, 2008 11.51 11.60 10.52 10.80 125,640 -0.64(-5.59%)
Dec 09, 2008 12.31 13.12 11.29 11.44 119,264 -1.07(-8.55%)
Dec 08, 2008 11.70 13.00 11.63 12.51 98,887 +1.16(+10.22%)
Dec 05, 2008 10.74 11.37 10.35 11.35 0 +0.51(+4.70%)
Dec 04, 2008 10.77 11.01 10.71 10.84 82,562 -0.05(-0.46%)
Dec 03, 2008 10.55 10.92 10.17 10.89 92,745 +0.20(+1.87%)
Dec 02, 2008 9.780 10.69 9.250 10.69 87,955 +1.03(+10.66%)
Dec 01, 2008 10.98 11.05 9.660 9.660 90,059 -1.71(-15.04%)
Nov 28, 2008 10.51 11.37 10.32 11.37 31,271 +0.73(+6.86%)
Nov 26, 2008 9.270 10.67 9.050 10.64 79,479 +1.29(+13.80%)
Nov 25, 2008 9.090 9.430 8.830 9.350 86,516 +0.46(+5.17%)
Nov 24, 2008 8.820 9.640 8.440 8.890 124,392 +0.55(+6.59%)
Nov 21, 2008 8.000 8.480 6.530 8.340 241,902 +0.39(+4.91%)
Nov 20, 2008 9.800 9.800 7.840 7.950 168,563 -1.94(-19.62%)
Nov 19, 2008 10.81 10.85 9.770 9.890 217,584 -0.89(-8.26%)
Nov 18, 2008 11.34 11.34 10.38 10.78 163,870 -0.45(-4.01%)
Nov 17, 2008 12.00 12.33 11.12 11.23 95,004 -0.91(-7.50%)
Nov 14, 2008 13.21 13.21 12.14 12.14 0 -1.31(-9.74%)
Nov 13, 2008 13.43 13.71 12.31 13.45 169,092 +0.16(+1.20%)
Nov 12, 2008 14.80 14.96 13.18 13.29 67,490 -1.87(-12.34%)
Nov 11, 2008 15.50 15.71 14.63 15.16 61,300 -0.67(-4.23%)
Nov 10, 2008 16.26 16.59 15.56 15.83 63,871 -0.14(-0.88%)
Nov 07, 2008 15.57 16.17 15.13 15.97 0 +0.42(+2.70%)
Nov 06, 2008 15.87 16.18 15.18 15.55 94,144 -0.24(-1.52%)
Nov 05, 2008 17.42 17.68 15.72 15.79 60,470 -1.93(-10.89%)
Nov 04, 2008 18.03 18.43 16.86 17.72 117,385 -0.24(-1.34%)
Nov 03, 2008 17.80 18.43 17.51 17.96 38,747 +0.50(+2.86%)
Oct 31, 2008 16.16 17.74 15.68 17.46 88,965 +1.15(+7.05%)
Oct 30, 2008 15.69 17.63 15.66 16.31 61,694 +0.62(+3.95%)
Oct 29, 2008 16.25 16.41 15.29 15.69 43,686 +0.13(+0.84%)
Oct 28, 2008 14.68 15.78 13.48 15.56 82,219 +1.41(+9.96%)
Oct 27, 2008 14.72 15.97 14.14 14.15 42,305 -1.65(-10.44%)
Oct 24, 2008 14.70 16.30 14.02 15.80 90,640 +0.70(+4.64%)
Oct 23, 2008 15.26 15.79 14.63 15.10 64,271 -0.01(-0.07%)
Oct 22, 2008 15.99 16.32 15.02 15.11 78,944 -1.35(-8.20%)
Oct 21, 2008 16.40 16.94 16.04 16.46 66,169 -0.45(-2.66%)
Oct 20, 2008 15.95 16.99 15.78 16.91 51,033 +1.18(+7.50%)
Oct 17, 2008 16.30 16.87 15.61 15.73 0 -1.25(-7.36%)
Oct 16, 2008 16.25 17.26 14.75 16.98 86,650 +0.98(+6.13%)
Oct 15, 2008 18.50 18.84 16.00 16.00 68,444 -2.81(-14.94%)
Oct 14, 2008 18.90 19.30 17.00 18.81 86,263 +0.26(+1.40%)
Oct 13, 2008 20.50 20.50 16.55 18.55 103,630 +2.80(+17.78%)
Oct 10, 2008 14.82 16.06 14.02 15.75 0 +0.54(+3.55%)
Oct 09, 2008 18.91 19.00 15.21 15.21 107,755 -3.79(-19.95%)
Oct 08, 2008 20.00 21.30 19.00 19.00 73,286 -2.23(-10.50%)
Oct 07, 2008 22.36 23.15 21.04 21.23 28,258 -1.24(-5.52%)
Oct 06, 2008 23.12 23.22 21.77 22.47 77,532 -1.36(-5.71%)
Oct 03, 2008 26.33 26.69 23.83 23.83 0 -2.42(-9.22%)
Oct 02, 2008 26.34 26.69 25.95 26.25 54,145 -0.29(-1.09%)
Oct 01, 2008 27.40 27.47 25.92 26.54 27,568 -1.35(-4.84%)
Sep 30, 2008 30.00 30.92 25.84 27.89 78,328 -1.27(-4.36%)
Sep 29, 2008 24.00 30.99 24.00 29.16 55,997 +3.47(+13.51%)
Sep 26, 2008 24.50 25.79 24.50 25.69 0 -1.06(-3.96%)
Sep 25, 2008 26.77 28.01 26.38 26.75 41,327 -0.23(-0.85%)
Sep 24, 2008 28.58 28.77 26.87 26.98 42,013 -1.79(-6.22%)
Sep 23, 2008 30.10 30.70 28.77 28.77 58,583 -1.28(-4.26%)
Sep 22, 2008 27.75 34.86 27.50 30.05 62,761 +2.30(+8.29%)
Sep 19, 2008 29.50 29.74 27.25 27.75 0 +2.75(+11.00%)
Sep 18, 2008 22.47 25.12 21.83 25.00 207,390 +3.18(+14.57%)
Sep 17, 2008 22.90 23.05 21.23 21.82 69,718 -1.42(-6.11%)
Sep 16, 2008 21.97 23.24 21.97 23.24 120,148 +1.06(+4.78%)
Sep 15, 2008 23.12 24.30 22.07 22.18 101,168 -2.12(-8.72%)
Sep 12, 2008 24.30 24.45 24.02 24.30 0 -0.11(-0.45%)
Sep 11, 2008 23.90 24.49 23.74 24.41 65,362 -0.48(-1.93%)
Sep 10, 2008 24.66 25.21 24.01 24.89 70,118 +0.82(+3.41%)
Sep 09, 2008 24.42 25.38 23.71 24.07 89,766 -0.77(-3.10%)
Sep 08, 2008 25.03 25.03 24.08 24.84 66,072 +1.04(+4.37%)
Sep 05, 2008 23.32 23.89 22.80 23.80 0 +0.30(+1.28%)
Sep 04, 2008 23.57 23.88 22.94 23.50 63,505 -0.32(-1.34%)
Sep 03, 2008 23.15 24.26 23.07 23.82 66,302 +0.54(+2.32%)
Sep 02, 2008 24.00 24.00 22.87 23.28 43,479 +0.33(+1.44%)
Aug 29, 2008 22.71 23.18 22.69 22.95 0 +0.09(+0.39%)
Aug 28, 2008 21.81 22.90 21.81 22.86 43,204 +1.12(+5.15%)
Aug 27, 2008 21.10 21.81 21.10 21.74 57,310 +0.60(+2.84%)
Aug 26, 2008 20.54 21.24 20.38 21.14 33,410 +0.60(+2.92%)
Aug 25, 2008 21.33 21.33 20.53 20.54 56,797 -0.99(-4.60%)
Aug 22, 2008 20.99 21.66 20.57 21.53 0 +0.77(+3.71%)
Aug 21, 2008 20.34 21.00 20.24 20.76 40,733 +0.12(+0.58%)
Aug 20, 2008 20.70 21.11 20.21 20.64 60,033 +0.00(+0.00%)
Aug 19, 2008 21.00 21.26 20.46 20.64 51,920 -0.74(-3.46%)
Aug 18, 2008 21.80 22.35 21.28 21.38 59,500 -0.54(-2.46%)
Aug 15, 2008 22.43 22.92 21.73 21.92 0 -0.14(-0.63%)
Aug 14, 2008 21.14 22.44 21.14 22.06 61,196 +0.87(+4.11%)
Aug 13, 2008 20.70 21.48 20.58 21.19 65,450 +0.39(+1.88%)
Aug 12, 2008 20.56 21.20 20.48 20.80 60,400 -0.02(-0.10%)
Aug 11, 2008 19.95 20.86 19.95 20.82 101,692 +0.52(+2.56%)
Aug 08, 2008 18.82 20.48 18.75 20.30 242,249 +1.64(+8.79%)
Aug 07, 2008 20.05 21.00 18.39 18.66 170,042 -4.15(-18.19%)
Aug 06, 2008 22.70 22.90 22.09 22.81 61,186 +0.14(+0.62%)
Aug 05, 2008 21.45 22.80 21.45 22.67 49,733 +1.26(+5.89%)
Aug 04, 2008 21.26 21.71 20.91 21.41 61,962 +0.11(+0.52%)
Aug 01, 2008 20.86 21.57 20.58 21.30 55,691 +0.45(+2.16%)
Jul 31, 2008 21.15 21.24 20.77 20.85 63,365 -0.56(-2.62%)
Jul 30, 2008 21.47 21.49 20.84 21.41 59,408 +0.43(+2.05%)
Jul 29, 2008 20.98 21.06 20.32 20.98 104,227 +0.75(+3.71%)
Jul 28, 2008 21.36 21.59 20.17 20.23 93,710 -1.29(-5.99%)
Jul 25, 2008 21.86 22.20 21.43 21.52 59,780 +0.01(+0.05%)
Jul 24, 2008 22.20 22.46 21.41 21.51 78,009 -0.60(-2.71%)
Jul 23, 2008 21.38 22.29 21.38 22.11 83,420 +0.74(+3.46%)
Jul 22, 2008 20.16 21.39 19.89 21.37 75,541 +0.97(+4.75%)
Jul 21, 2008 20.50 20.82 20.30 20.40 56,637 -0.05(-0.24%)
Jul 18, 2008 20.75 21.03 20.25 20.45 133,237 -0.30(-1.45%)
Jul 17, 2008 19.64 21.13 19.64 20.75 141,520 +0.65(+3.23%)
Jul 16, 2008 19.23 20.13 19.01 20.10 91,415 +0.90(+4.69%)
Jul 15, 2008 19.30 20.13 18.70 19.20 127,627 -0.32(-1.64%)
Jul 14, 2008 20.14 20.53 19.47 19.52 65,103 -0.52(-2.59%)
Jul 11, 2008 20.33 20.40 19.73 20.04 145,000 -0.66(-3.19%)
Jul 10, 2008 20.66 21.13 20.45 20.70 199,219 +0.06(+0.29%)
Jul 09, 2008 21.08 21.40 20.53 20.64 160,290 -0.14(-0.67%)
Jul 08, 2008 19.76 20.80 19.76 20.78 145,093 +1.07(+5.43%)
Jul 07, 2008 20.23 20.23 19.58 19.71 170,061 -0.12(-0.61%)
Jul 04, 2008 19.86 20.08 19.66 19.83 181,491 +0.00(+0.00%)
Jul 03, 2008 19.86 20.08 19.66 19.83 181,491 +0.06(+0.30%)
Jul 02, 2008 20.00 20.16 19.32 19.77 235,710 -0.23(-1.15%)
Jul 01, 2008 19.95 20.15 19.71 20.00 394,422 +0.12(+0.60%)
Jun 30, 2008 20.06 20.85 19.84 19.88 339,238 +0.04(+0.20%)
Jun 27, 2008 18.66 20.25 18.66 19.84 298,647 +1.38(+7.48%)
Jun 26, 2008 19.05 19.05 17.17 18.46 338,823 -1.89(-9.29%)
Jun 25, 2008 21.20 21.75 20.32 20.35 244,181 -0.67(-3.19%)
Jun 24, 2008 21.90 21.92 20.99 21.02 110,079 -0.62(-2.87%)
Jun 23, 2008 22.40 22.59 21.62 21.64 58,500 -0.76(-3.39%)
Jun 20, 2008 22.81 22.83 21.85 22.40 206,007 -0.64(-2.78%)
Jun 19, 2008 23.48 23.54 22.63 23.04 128,394 -0.45(-1.92%)
Jun 18, 2008 24.00 24.11 23.34 23.49 56,650 -0.70(-2.89%)
Jun 17, 2008 24.78 24.78 24.12 24.19 46,060 -0.56(-2.26%)
Jun 16, 2008 24.78 24.93 24.58 24.75 99,018 -0.07(-0.28%)
Jun 13, 2008 25.00 25.00 24.52 24.82 76,250 +0.14(+0.57%)
Jun 12, 2008 24.62 25.09 24.57 24.68 98,737 +0.21(+0.86%)
Jun 11, 2008 25.38 25.38 24.47 24.47 126,259 -1.08(-4.23%)
Jun 10, 2008 25.71 26.07 25.33 25.55 98,107 -0.33(-1.28%)
Jun 09, 2008 26.35 26.41 25.59 25.88 116,133 -0.52(-1.97%)
Jun 06, 2008 26.40 26.67 26.24 26.40 141,313 -0.24(-0.90%)
Jun 05, 2008 26.01 26.94 25.67 26.64 147,169 +0.60(+2.30%)
Jun 04, 2008 25.82 26.71 25.82 26.04 101,338 -0.22(-0.84%)
Jun 03, 2008 26.50 26.55 26.04 26.26 87,427 -0.10(-0.38%)
Jun 02, 2008 26.75 26.75 26.00 26.36 96,415 -0.49(-1.82%)
May 30, 2008 26.90 26.90 26.43 26.85 103,699 -0.05(-0.19%)
May 29, 2008 26.10 27.16 26.10 26.90 49,472 +0.73(+2.79%)
May 28, 2008 26.60 26.87 25.87 26.17 87,691 -0.33(-1.25%)
May 27, 2008 26.60 27.01 26.27 26.50 115,527 +0.06(+0.23%)
May 26, 2008 26.45 26.74 26.32 26.44 0 +0.00(+0.00%)
May 23, 2008 26.45 26.74 26.32 26.44 79,645 -0.17(-0.64%)
May 22, 2008 26.80 26.80 25.99 26.61 136,326 +0.06(+0.23%)
May 21, 2008 26.41 26.91 26.05 26.55 143,659 +0.31(+1.18%)
May 20, 2008 26.11 26.51 25.98 26.24 179,966 -0.21(-0.79%)
May 19, 2008 25.14 26.92 24.94 26.45 365,488 +1.41(+5.63%)
May 16, 2008 25.20 25.26 24.30 25.04 242,128 +0.09(+0.36%)
May 15, 2008 24.85 24.98 24.30 24.95 172,357 +0.20(+0.81%)
May 14, 2008 24.53 24.96 24.50 24.75 145,599 +0.30(+1.23%)
May 13, 2008 23.20 24.50 22.90 24.45 636,597 +1.25(+5.39%)
May 12, 2008 23.53 24.41 22.93 23.20 259,582 +0.21(+0.91%)
May 09, 2008 25.95 25.95 21.50 22.99 270,183 -4.43(-16.16%)
May 08, 2008 28.30 28.50 26.91 27.42 83,707 -0.88(-3.11%)
May 07, 2008 29.30 29.36 28.17 28.30 56,028 -0.86(-2.95%)
May 06, 2008 28.86 29.40 28.50 29.16 43,694 +0.29(+1.00%)
May 05, 2008 29.18 29.28 28.72 28.87 83,278 -0.21(-0.72%)
May 02, 2008 29.50 29.69 28.99 29.08 40,700 -0.12(-0.41%)
May 01, 2008 27.65 29.28 27.65 29.20 77,196 +1.51(+5.45%)
Apr 30, 2008 27.95 28.22 27.47 27.69 53,730 -0.14(-0.50%)
Apr 29, 2008 28.44 28.78 27.79 27.83 44,428 -0.59(-2.08%)
Apr 28, 2008 28.01 28.51 27.83 28.42 23,855 +0.33(+1.17%)
Apr 25, 2008 28.47 28.47 27.38 28.09 52,928 -0.29(-1.02%)
Apr 24, 2008 27.47 28.58 27.23 28.38 52,800 +0.88(+3.20%)
Apr 23, 2008 28.16 28.16 27.41 27.50 46,948 -0.55(-1.96%)
Apr 22, 2008 28.46 28.46 27.63 28.05 76,800 -0.51(-1.79%)
Apr 21, 2008 28.88 29.00 28.47 28.56 28,900 -0.50(-1.72%)
Apr 18, 2008 29.34 29.38 28.62 29.06 79,100 +0.25(+0.87%)
Apr 17, 2008 29.05 29.05 28.60 28.81 37,547 -0.39(-1.34%)
Apr 16, 2008 28.25 29.23 28.15 29.20 48,612 +1.15(+4.10%)
Apr 15, 2008 27.74 28.05 27.60 28.05 35,000 +0.44(+1.59%)
Apr 14, 2008 27.85 27.95 27.60 27.61 45,600 -0.34(-1.22%)
Apr 11, 2008 28.55 28.57 27.86 27.95 45,600 -0.88(-3.05%)
Apr 10, 2008 28.75 29.01 28.41 28.83 47,700 +0.08(+0.28%)
Apr 09, 2008 29.41 29.65 28.67 28.75 78,400 -0.66(-2.24%)
Apr 08, 2008 29.37 29.54 28.98 29.41 54,400 -0.11(-0.37%)
Apr 07, 2008 29.53 29.71 29.32 29.52 54,000 +0.14(+0.48%)
Apr 04, 2008 29.53 29.77 29.06 29.38 61,000 -0.17(-0.58%)
Apr 03, 2008 29.65 29.88 29.43 29.55 77,200 -0.36(-1.20%)
Apr 02, 2008 29.81 30.05 29.28 29.91 87,000 +0.04(+0.13%)
Apr 01, 2008 28.70 29.87 28.70 29.87 57,800 +1.38(+4.84%)
Mar 31, 2008 28.10 29.04 27.95 28.49 65,000 +0.36(+1.28%)
Mar 28, 2008 28.45 28.67 28.13 28.13 41,000 -0.34(-1.19%)
Mar 27, 2008 29.00 29.01 28.41 28.47 92,400 -0.54(-1.86%)
Mar 26, 2008 27.79 29.01 26.91 29.01 160,400 +1.14(+4.09%)
Mar 25, 2008 28.09 28.15 27.50 27.87 81,900 -0.18(-0.64%)
Mar 24, 2008 28.15 28.67 27.79 28.05 79,500 +0.05(+0.18%)
Mar 21, 2008 27.80 28.20 27.34 28.00 239,900 +0.00(+0.00%)
Mar 20, 2008 27.80 28.20 27.34 28.00 239,900 +0.64(+2.34%)
Mar 19, 2008 28.31 28.71 27.36 27.36 75,200 -0.70(-2.49%)
Mar 18, 2008 26.99 28.10 26.88 28.06 82,200 +1.64(+6.21%)
Mar 17, 2008 26.07 27.01 26.07 26.42 65,300 -0.31(-1.16%)
Mar 14, 2008 28.16 28.35 26.55 26.73 130,600 -1.24(-4.43%)
Mar 13, 2008 27.05 28.01 26.89 27.97 160,700 +0.56(+2.04%)
Mar 12, 2008 28.75 28.98 27.37 27.41 98,300 -1.30(-4.53%)
Mar 11, 2008 28.34 28.73 27.37 28.71 125,100 +1.37(+5.01%)
Mar 10, 2008 28.00 28.03 27.31 27.34 56,000 -0.41(-1.48%)
Mar 07, 2008 26.65 28.04 26.65 27.75 79,000 +0.91(+3.39%)
Mar 06, 2008 27.92 28.25 26.79 26.84 113,800 -1.18(-4.21%)
Mar 05, 2008 28.24 28.62 27.73 28.02 126,500 -0.32(-1.13%)
Mar 04, 2008 28.75 28.91 28.30 28.34 192,500 -0.75(-2.58%)
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.