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

Independence Holding Company (NY: IHC )

57.01 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 15, 2022 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 (%)
Mar 31, 2008 11.32 11.42 10.88 10.89 11,825 -0.38(-3.40%)
Mar 28, 2008 11.32 11.59 11.27 11.27 14,562 -0.03(-0.24%)
Mar 27, 2008 11.34 11.39 11.27 11.30 3,941 -0.05(-0.40%)
Mar 26, 2008 10.85 11.34 10.75 11.34 9,307 +0.47(+4.37%)
Mar 25, 2008 10.34 10.87 10.32 10.87 9,416 +0.51(+4.94%)
Mar 24, 2008 10.47 10.56 10.27 10.36 32,191 -0.01(-0.09%)
Mar 21, 2008 10.27 10.38 10.19 10.37 94,823 +0.00(+0.00%)
Mar 20, 2008 10.27 10.38 10.19 10.37 94,823 +0.33(+3.28%)
Mar 19, 2008 10.12 10.20 10.02 10.04 12,373 -0.02(-0.18%)
Mar 18, 2008 10.00 10.06 9.891 10.06 22,884 +0.36(+3.67%)
Mar 17, 2008 9.845 10.02 9.608 9.699 50,258 -0.32(-3.19%)
Mar 14, 2008 10.32 10.41 10.02 10.02 13,796 -0.31(-3.01%)
Mar 13, 2008 10.30 10.53 10.26 10.33 37,544 +0.07(+0.71%)
Mar 12, 2008 10.06 10.48 10.06 10.26 31,863 +0.14(+1.35%)
Mar 11, 2008 10.05 10.18 9.790 10.12 22,775 +0.44(+4.53%)
Mar 10, 2008 9.745 9.900 9.681 9.681 6,022 -0.05(-0.47%)
Mar 07, 2008 9.818 9.836 9.617 9.726 7,883 +0.05(+0.57%)
Mar 06, 2008 9.772 9.982 9.672 9.672 15,986 -0.12(-1.21%)
Mar 05, 2008 9.909 9.927 9.745 9.790 19,490 -0.12(-1.20%)
Mar 04, 2008 9.681 10.01 9.681 9.909 8,869 +0.11(+1.12%)
Mar 03, 2008 10.02 10.02 9.736 9.799 17,300 -0.25(-2.45%)
Feb 29, 2008 10.20 10.37 9.863 10.05 43,688 -0.29(-2.83%)
Feb 28, 2008 10.50 10.50 10.23 10.34 25,731 -0.24(-2.24%)
Feb 27, 2008 10.54 10.66 10.52 10.58 9,745 -0.09(-0.86%)
Feb 26, 2008 10.87 10.94 10.51 10.67 27,374 -0.14(-1.27%)
Feb 25, 2008 10.88 10.93 10.50 10.80 7,117 -0.05(-0.50%)
Feb 22, 2008 10.96 10.96 10.65 10.86 19,490 -0.11(-1.00%)
Feb 21, 2008 11.30 11.32 10.93 10.97 32,848 -0.29(-2.60%)
Feb 20, 2008 11.22 11.32 11.19 11.26 15,219 -0.06(-0.56%)
Feb 19, 2008 11.39 11.78 11.30 11.32 10,730 -0.13(-1.12%)
Feb 18, 2008 11.43 11.53 11.32 11.45 0 +0.00(+0.00%)
Feb 15, 2008 11.43 11.53 11.32 11.45 42,922 +0.04(+0.32%)
Feb 14, 2008 11.54 11.67 11.26 11.42 40,951 -0.21(-1.81%)
Feb 13, 2008 11.68 11.68 11.52 11.63 28,906 +0.04(+0.32%)
Feb 12, 2008 11.60 11.63 11.50 11.59 36,571 +0.03(+0.24%)
Feb 11, 2008 11.74 11.74 11.47 11.56 31,206 -0.29(-2.47%)
Feb 08, 2008 12.44 12.44 11.71 11.85 32,191 -0.59(-4.77%)
Feb 07, 2008 11.95 12.69 11.95 12.45 38,104 +0.45(+3.73%)
Feb 06, 2008 11.98 12.44 11.89 12.00 23,979 +0.10(+0.84%)
Feb 05, 2008 11.92 12.15 11.90 11.90 31,644 -0.26(-2.18%)
Feb 04, 2008 11.78 12.28 11.59 12.16 32,410 +0.37(+3.18%)
Feb 01, 2008 10.55 11.85 10.55 11.79 42,265 +0.79(+7.23%)
Jan 31, 2008 10.00 11.16 10.00 11.00 22,337 +0.86(+8.47%)
Jan 30, 2008 9.681 10.37 9.672 10.14 16,314 +0.37(+3.83%)
Jan 29, 2008 9.964 9.964 9.580 9.763 50,039 -0.15(-1.47%)
Jan 28, 2008 10.14 10.37 9.863 9.909 30,111 -0.23(-2.25%)
Jan 25, 2008 10.35 10.35 10.06 10.14 18,833 +0.06(+0.63%)
Jan 24, 2008 10.48 10.82 10.05 10.07 28,797 -0.29(-2.82%)
Jan 23, 2008 9.790 10.47 9.790 10.37 23,541 +0.36(+3.56%)
Jan 22, 2008 9.635 10.34 9.589 10.01 24,527 -0.01(-0.09%)
Jan 21, 2008 9.653 10.08 9.653 10.02 0 +0.00(+0.00%)
Jan 18, 2008 9.653 10.08 9.653 10.02 28,469 +0.04(+0.37%)
Jan 17, 2008 10.08 10.08 9.936 9.982 14,562 -0.11(-1.09%)
Jan 16, 2008 10.00 10.32 9.982 10.09 29,892 +0.05(+0.55%)
Jan 15, 2008 9.827 10.86 9.827 10.04 59,127 +0.05(+0.55%)
Jan 14, 2008 9.927 10.45 9.799 9.982 36,900 +0.27(+2.82%)
Jan 11, 2008 9.644 9.982 9.589 9.708 56,609 +0.06(+0.66%)
Jan 10, 2008 9.799 9.872 9.589 9.644 71,501 -0.29(-2.94%)
Jan 09, 2008 10.05 10.49 9.677 9.936 47,411 -0.19(-1.89%)
Jan 08, 2008 10.73 10.73 10.06 10.13 42,813 -0.51(-4.81%)
Jan 07, 2008 10.40 10.84 10.40 10.64 27,702 +0.31(+3.01%)
Jan 04, 2008 10.64 10.96 10.28 10.33 20,147 -0.51(-4.72%)
Jan 03, 2008 11.42 11.42 10.84 10.84 26,005 -0.48(-4.27%)
Jan 02, 2008 11.51 11.75 10.99 11.32 34,491 -0.23(-1.98%)
Jan 01, 2008 11.24 12.05 11.20 11.55 0 +0.00(+0.00%)
Dec 31, 2007 11.24 12.05 11.20 11.55 51,682 +0.01(+0.08%)
Dec 28, 2007 11.87 11.90 11.32 11.54 18,723 -0.37(-3.14%)
Dec 27, 2007 12.15 12.52 11.45 11.92 31,096 -0.55(-4.40%)
Dec 26, 2007 12.24 12.73 12.00 12.47 18,176 +0.00(+0.00%)
Dec 24, 2007 12.74 12.76 12.02 12.47 11,278 -0.21(-1.66%)
Dec 21, 2007 11.47 12.74 11.47 12.68 90,005 +1.03(+8.86%)
Dec 20, 2007 11.05 11.64 10.95 11.64 31,863 +0.59(+5.37%)
Dec 19, 2007 11.10 11.10 10.73 11.05 14,453 -0.17(-1.55%)
Dec 18, 2007 10.80 11.23 10.14 11.22 39,528 +0.70(+6.68%)
Dec 17, 2007 10.94 11.11 10.42 10.52 31,425 -0.47(-4.32%)
Dec 14, 2007 11.78 11.78 10.96 11.00 31,096 -0.94(-7.88%)
Dec 13, 2007 10.96 11.94 10.91 11.94 58,032 +0.85(+7.66%)
Dec 12, 2007 11.06 11.18 10.71 11.09 50,696 +0.25(+2.27%)
Dec 11, 2007 11.24 11.58 10.78 10.84 53,981 -0.39(-3.50%)
Dec 10, 2007 11.60 11.88 11.20 11.23 37,338 -0.65(-5.46%)
Dec 07, 2007 11.93 11.93 11.70 11.88 19,380 -0.12(-0.99%)
Dec 06, 2007 12.23 12.31 11.92 12.00 50,587 -0.23(-1.87%)
Dec 05, 2007 12.04 12.42 11.88 12.23 69,749 +0.19(+1.59%)
Dec 04, 2007 11.60 12.15 11.19 12.04 106,101 +0.28(+2.41%)
Dec 03, 2007 12.16 12.65 11.54 11.75 38,214 -0.63(-5.09%)
Nov 30, 2007 13.22 13.22 11.34 12.38 55,733 -0.68(-5.17%)
Nov 29, 2007 12.91 13.88 12.91 13.06 33,615 -0.26(-1.92%)
Nov 28, 2007 14.15 14.19 13.15 13.32 53,029 -0.70(-5.02%)
Nov 27, 2007 14.48 14.48 13.82 14.02 19,380 -0.47(-3.22%)
Nov 26, 2007 14.71 14.94 14.29 14.48 30,658 -0.24(-1.61%)
Nov 23, 2007 15.13 15.13 14.61 14.72 6,788 +0.05(+0.31%)
Nov 21, 2007 14.70 14.90 14.61 14.68 17,957 -0.11(-0.74%)
Nov 20, 2007 14.79 15.20 14.61 14.79 35,367 +0.00(+0.00%)
Nov 19, 2007 14.80 14.96 14.61 14.79 30,166 -0.15(-0.98%)
Nov 16, 2007 16.10 16.10 14.93 14.93 41,389 -1.41(-8.61%)
Nov 15, 2007 14.16 16.35 13.96 16.34 64,055 +2.08(+14.61%)
Nov 14, 2007 15.16 15.16 13.95 14.26 38,323 -1.14(-7.41%)
Nov 13, 2007 12.97 15.58 12.97 15.40 25,403 +2.19(+16.60%)
Nov 12, 2007 13.70 13.95 12.98 13.21 20,585 -0.66(-4.74%)
Nov 09, 2007 13.65 14.40 13.65 13.86 17,409 -0.05(-0.39%)
Nov 08, 2007 13.72 14.06 13.72 13.92 11,935 +0.20(+1.46%)
Nov 07, 2007 14.21 14.36 13.63 13.72 17,738 -0.64(-4.45%)
Nov 06, 2007 13.58 14.39 13.31 14.36 15,767 +0.77(+5.65%)
Nov 05, 2007 13.62 13.74 13.41 13.59 15,986 -0.16(-1.13%)
Nov 02, 2007 13.88 14.05 13.53 13.74 22,665 +0.05(+0.33%)
Nov 01, 2007 14.61 14.81 13.70 13.70 40,075 -1.12(-7.58%)
Oct 31, 2007 15.05 15.05 14.49 14.82 15,986 -0.23(-1.52%)
Oct 30, 2007 14.53 15.67 14.38 15.05 35,586 +0.47(+3.26%)
Oct 29, 2007 15.53 15.74 14.40 14.58 7,117 -0.90(-5.84%)
Oct 26, 2007 14.84 15.67 14.80 15.48 13,687 +0.71(+4.82%)
Oct 25, 2007 15.33 15.33 14.41 14.77 8,212 -0.48(-3.17%)
Oct 24, 2007 14.62 15.50 14.25 15.25 11,059 +0.58(+3.92%)
Oct 23, 2007 15.44 15.44 14.42 14.68 20,366 -0.71(-4.63%)
Oct 22, 2007 15.07 15.68 14.16 15.39 18,285 +0.50(+3.37%)
Oct 19, 2007 17.26 17.26 14.67 14.89 20,694 -1.98(-11.75%)
Oct 18, 2007 17.94 18.01 16.58 16.87 13,577 -1.12(-6.24%)
Oct 17, 2007 17.85 18.11 17.74 17.99 7,883 +0.29(+1.65%)
Oct 16, 2007 16.84 17.78 16.84 17.70 12,154 +0.80(+4.76%)
Oct 15, 2007 18.04 18.04 16.71 16.90 15,657 -1.12(-6.23%)
Oct 12, 2007 18.13 18.13 17.85 18.02 4,379 -0.11(-0.60%)
Oct 11, 2007 18.26 18.77 18.08 18.13 16,095 -0.13(-0.70%)
Oct 10, 2007 18.03 18.26 17.83 18.26 7,007 +0.26(+1.47%)
Oct 09, 2007 18.14 18.14 17.87 17.99 11,606 -0.09(-0.50%)
Oct 08, 2007 18.06 18.08 17.94 18.08 16,862 -0.04(-0.20%)
Oct 05, 2007 18.45 18.45 17.87 18.12 13,906 -0.13(-0.70%)
Oct 04, 2007 18.44 18.59 18.25 18.25 17,190 -0.16(-0.84%)
Oct 03, 2007 18.40 18.55 18.33 18.40 13,358 -0.09(-0.49%)
Oct 02, 2007 18.81 18.90 18.35 18.49 12,920 -0.32(-1.70%)
Oct 01, 2007 18.49 19.18 18.48 18.81 21,899 +0.20(+1.08%)
Sep 28, 2007 18.58 18.61 18.34 18.61 15,219 +0.00(+0.00%)
Sep 27, 2007 17.67 18.63 17.58 18.61 25,074 +0.96(+5.43%)
Sep 26, 2007 17.67 17.67 17.53 17.65 7,336 +0.03(+0.16%)
Sep 25, 2007 17.40 17.66 17.40 17.63 6,898 +0.19(+1.10%)
Sep 24, 2007 17.26 17.58 17.15 17.43 7,883 +0.15(+0.85%)
Sep 21, 2007 17.22 17.58 17.12 17.29 34,272 +0.31(+1.83%)
Sep 20, 2007 16.40 16.98 16.40 16.98 7,445 +0.54(+3.28%)
Sep 19, 2007 15.71 16.44 15.71 16.44 25,622 +0.82(+5.26%)
Sep 18, 2007 15.04 15.62 14.55 15.62 13,796 +0.63(+4.21%)
Sep 17, 2007 15.36 15.37 14.93 14.99 8,212 -0.43(-2.78%)
Sep 14, 2007 14.88 15.43 14.83 15.42 9,635 +0.39(+2.61%)
Sep 13, 2007 14.68 15.59 14.68 15.02 18,833 +0.39(+2.68%)
Sep 12, 2007 14.99 15.29 14.09 14.63 23,541 -0.38(-2.55%)
Sep 11, 2007 14.47 15.12 14.44 15.01 20,804 +0.61(+4.25%)
Sep 10, 2007 15.28 15.42 14.25 14.40 21,351 -0.80(-5.29%)
Sep 07, 2007 15.56 15.74 14.75 15.21 21,899 -0.58(-3.65%)
Sep 06, 2007 16.46 16.52 15.55 15.78 14,672 -0.66(-4.00%)
Sep 05, 2007 16.68 16.91 16.44 16.44 11,387 -0.31(-1.85%)
Sep 04, 2007 18.03 18.03 16.62 16.75 33,286 -1.38(-7.61%)
Aug 31, 2007 17.98 18.21 17.98 18.13 15,110 +0.43(+2.43%)
Aug 30, 2007 17.12 17.70 17.12 17.70 6,898 +0.44(+2.54%)
Aug 29, 2007 17.85 17.85 16.61 17.26 16,424 -0.43(-2.43%)
Aug 28, 2007 17.86 17.95 17.54 17.69 5,146 -0.26(-1.42%)
Aug 27, 2007 18.18 18.27 17.89 17.95 3,941 -0.26(-1.40%)
Aug 24, 2007 18.14 18.38 17.85 18.20 13,139 +0.14(+0.76%)
Aug 23, 2007 17.74 18.22 17.74 18.06 10,292 +0.44(+2.49%)
Aug 22, 2007 17.35 17.72 17.33 17.63 10,073 +0.41(+2.39%)
Aug 21, 2007 17.03 18.07 17.03 17.22 12,701 -0.05(-0.26%)
Aug 20, 2007 17.35 17.44 16.71 17.26 16,643 +0.14(+0.80%)
Aug 17, 2007 18.26 18.43 17.12 17.12 70,515 -0.50(-2.85%)
Aug 16, 2007 16.29 17.65 16.27 17.63 41,170 +1.33(+8.18%)
Aug 15, 2007 15.75 16.67 15.67 16.29 12,044 +0.58(+3.72%)
Aug 14, 2007 16.97 17.32 15.71 15.71 7,883 -1.35(-7.92%)
Aug 13, 2007 17.99 18.39 16.90 17.06 42,922 -0.74(-4.16%)
Aug 10, 2007 15.74 19.64 15.35 17.80 48,944 +1.87(+11.75%)
Aug 09, 2007 17.35 17.45 15.93 15.93 38,761 -1.42(-8.21%)
Aug 08, 2007 16.99 17.39 16.59 17.35 26,060 +0.64(+3.83%)
Aug 07, 2007 15.63 16.71 15.39 16.71 31,206 +1.00(+6.33%)
Aug 06, 2007 16.21 16.21 15.12 15.72 23,870 -0.59(-3.64%)
Aug 03, 2007 16.94 17.31 16.30 16.31 11,606 -1.00(-5.75%)
Aug 02, 2007 17.33 17.62 17.03 17.31 13,577 +0.02(+0.11%)
Aug 01, 2007 16.79 17.29 16.53 17.29 17,519 +0.46(+2.71%)
Jul 31, 2007 17.67 17.67 16.78 16.83 21,680 -0.03(-0.16%)
Jul 30, 2007 16.71 17.05 16.63 16.86 14,234 +0.02(+0.11%)
Jul 27, 2007 17.52 17.52 16.82 16.84 24,089 -0.71(-4.06%)
Jul 26, 2007 18.01 18.36 17.39 17.55 18,942 -0.60(-3.32%)
Jul 25, 2007 18.11 18.52 18.07 18.16 29,673 +0.15(+0.81%)
Jul 24, 2007 18.49 18.55 18.01 18.01 31,863 -0.53(-2.86%)
Jul 23, 2007 18.59 18.80 18.49 18.54 8,650 -0.02(-0.10%)
Jul 20, 2007 18.70 18.77 18.49 18.56 24,965 -0.16(-0.88%)
Jul 19, 2007 18.72 18.80 18.53 18.72 9,854 +0.08(+0.44%)
Jul 18, 2007 18.59 18.67 18.50 18.64 7,226 -0.01(-0.05%)
Jul 17, 2007 18.65 18.81 18.50 18.65 7,445 +0.07(+0.39%)
Jul 16, 2007 19.00 19.18 18.50 18.58 8,212 -0.53(-2.77%)
Jul 13, 2007 19.18 19.18 19.00 19.11 4,379 -0.09(-0.48%)
Jul 12, 2007 18.95 19.20 18.87 19.20 12,592 +0.40(+2.14%)
Jul 11, 2007 18.64 19.07 18.62 18.80 12,701 +0.05(+0.29%)
Jul 10, 2007 18.63 18.86 18.49 18.74 26,498 -0.29(-1.54%)
Jul 09, 2007 19.18 19.33 18.96 19.03 12,044 -0.35(-1.79%)
Jul 06, 2007 18.77 19.64 18.76 19.38 10,949 +0.57(+3.01%)
Jul 05, 2007 18.95 18.95 18.68 18.81 5,584 -0.14(-0.72%)
Jul 03, 2007 19.14 19.18 18.80 18.95 4,598 -0.20(-1.05%)
Jul 02, 2007 18.90 19.43 18.90 19.15 87,706 +0.49(+2.64%)
Jun 29, 2007 18.90 19.04 18.57 18.66 24,527 -0.16(-0.82%)
Jun 28, 2007 18.65 19.05 18.65 18.81 32,848 +0.20(+1.08%)
Jun 27, 2007 18.13 18.76 18.13 18.61 12,044 +0.39(+2.16%)
Jun 26, 2007 18.23 18.45 18.15 18.22 23,870 +0.05(+0.25%)
Jun 25, 2007 17.85 18.51 17.81 18.17 51,901 +0.32(+1.79%)
Jun 22, 2007 18.42 18.67 17.85 17.85 81,355 -0.53(-2.88%)
Jun 21, 2007 18.72 18.72 18.34 18.38 16,095 -0.48(-2.57%)
Jun 20, 2007 19.81 19.90 18.87 18.87 15,548 -0.92(-4.66%)
Jun 19, 2007 19.95 20.13 19.77 19.79 15,438 -0.20(-1.01%)
Jun 18, 2007 19.81 20.18 19.73 19.99 12,263 +0.15(+0.74%)
Jun 15, 2007 19.15 19.88 19.12 19.85 35,586 +1.17(+6.26%)
Jun 14, 2007 19.11 19.11 18.64 18.68 6,350 -0.44(-2.29%)
Jun 13, 2007 19.13 19.18 18.99 19.11 11,935 -0.01(-0.05%)
Jun 12, 2007 19.96 19.96 19.01 19.12 43,141 -0.74(-3.72%)
Jun 11, 2007 20.05 20.23 19.76 19.86 36,462 -0.28(-1.41%)
Jun 08, 2007 20.09 20.21 20.04 20.15 11,387 +0.03(+0.14%)
Jun 07, 2007 20.11 20.27 20.03 20.12 12,154 -0.03(-0.14%)
Jun 06, 2007 19.99 20.15 19.89 20.15 7,555 +0.01(+0.05%)
Jun 05, 2007 20.04 20.17 20.04 20.14 14,672 +0.03(+0.14%)
Jun 04, 2007 19.94 20.11 19.91 20.11 9,197 -0.07(-0.36%)
Jun 01, 2007 20.09 20.29 19.87 20.18 13,906 -0.01(-0.05%)
May 31, 2007 20.10 20.34 19.98 20.19 8,978 +0.16(+0.78%)
May 30, 2007 19.40 20.21 19.40 20.04 19,928 +0.44(+2.24%)
May 29, 2007 19.98 20.02 19.46 19.60 11,278 -0.29(-1.47%)
May 25, 2007 19.77 19.89 19.67 19.89 10,840 +0.27(+1.40%)
May 24, 2007 19.68 19.72 19.44 19.62 10,183 -0.12(-0.60%)
May 23, 2007 19.66 20.09 19.42 19.74 15,657 +0.04(+0.19%)
May 22, 2007 19.33 19.70 19.26 19.70 7,555 +0.27(+1.41%)
May 21, 2007 19.32 19.43 19.00 19.43 20,475 +0.10(+0.52%)
May 18, 2007 19.06 19.41 18.89 19.32 8,978 +0.22(+1.15%)
May 17, 2007 19.22 19.37 19.06 19.11 9,197 -0.19(-0.99%)
May 16, 2007 19.19 19.30 19.04 19.30 6,569 +0.13(+0.67%)
May 15, 2007 19.67 19.84 19.13 19.17 12,701 -0.47(-2.42%)
May 14, 2007 20.01 20.01 19.57 19.64 13,906 -0.35(-1.74%)
May 11, 2007 19.25 20.08 19.25 19.99 11,716 +0.83(+4.34%)
May 10, 2007 19.38 19.47 18.97 19.16 17,409 -0.40(-2.05%)
May 09, 2007 19.61 19.70 19.38 19.56 30,439 -0.11(-0.56%)
May 08, 2007 19.54 19.72 19.54 19.67 6,350 +0.17(+0.89%)
May 07, 2007 19.37 19.67 19.37 19.50 16,862 +0.10(+0.52%)
May 04, 2007 19.45 19.46 19.26 19.40 5,146 +0.01(+0.05%)
May 03, 2007 19.53 19.80 19.35 19.39 20,037 -0.16(-0.84%)
May 02, 2007 19.43 19.77 19.34 19.55 36,900 +0.16(+0.80%)
May 01, 2007 19.54 19.54 19.32 19.40 19,052 -0.10(-0.52%)
Apr 30, 2007 19.41 19.69 19.31 19.50 26,388 +0.01(+0.05%)
Apr 27, 2007 19.57 19.73 19.49 19.49 14,891 -0.16(-0.84%)
Apr 26, 2007 19.72 19.72 19.52 19.65 4,598 -0.07(-0.37%)
Apr 25, 2007 19.53 19.89 19.23 19.73 20,037 +0.28(+1.46%)
Apr 24, 2007 19.64 19.64 19.41 19.44 99,094 -0.28(-1.44%)
Apr 23, 2007 19.90 20.00 19.63 19.73 7,993 -0.18(-0.92%)
Apr 20, 2007 20.07 20.07 19.75 19.91 9,745 +0.19(+0.97%)
Apr 19, 2007 19.48 20.15 19.48 19.72 12,811 +0.09(+0.47%)
Apr 18, 2007 19.58 19.71 19.55 19.63 5,474 -0.05(-0.28%)
Apr 17, 2007 19.86 19.95 19.58 19.68 10,949 -0.18(-0.92%)
Apr 16, 2007 19.51 19.86 19.51 19.86 7,993 +0.46(+2.35%)
Apr 13, 2007 19.32 19.43 19.23 19.41 3,613 +0.07(+0.38%)
Apr 12, 2007 19.32 19.33 19.22 19.33 6,241 -0.07(-0.38%)
Apr 11, 2007 19.30 19.53 19.30 19.41 18,614 +0.12(+0.62%)
Apr 10, 2007 19.28 19.32 19.20 19.29 7,007 +0.05(+0.28%)
Apr 09, 2007 19.45 19.45 19.10 19.23 41,937 -0.18(-0.94%)
Apr 05, 2007 19.28 19.48 19.25 19.42 4,270 +0.24(+1.24%)
Apr 04, 2007 19.64 20.09 18.90 19.18 37,338 -0.45(-2.28%)
Apr 03, 2007 19.17 20.72 19.11 19.63 172,784 +0.50(+2.63%)
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.