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 (%)
Jul 30, 2010 5.879 5.925 5.879 5.879 976 -0.07(-1.23%)
Jul 29, 2010 6.090 6.090 5.842 5.952 2,942 -0.15(-2.41%)
Jul 28, 2010 6.062 6.099 6.062 6.099 1,635 +0.04(+0.61%)
Jul 27, 2010 5.879 6.062 5.851 6.062 26,800 +0.22(+3.85%)
Jul 26, 2010 5.833 5.860 5.833 5.837 327 -0.05(-0.86%)
Jul 23, 2010 5.769 5.888 5.769 5.888 436 +0.02(+0.31%)
Jul 22, 2010 5.815 5.925 5.732 5.870 10,575 +0.13(+2.24%)
Jul 21, 2010 5.741 5.796 5.732 5.741 3,271 -0.01(-0.16%)
Jul 20, 2010 5.778 5.787 5.750 5.750 545 -0.06(-0.95%)
Jul 19, 2010 5.815 5.815 5.787 5.805 1,090 +0.03(+0.48%)
Jul 16, 2010 5.778 5.833 5.737 5.778 5,113 -0.07(-1.25%)
Jul 15, 2010 5.759 5.851 5.604 5.851 5,910 +0.10(+1.75%)
Jul 14, 2010 5.961 6.071 5.723 5.750 10,693 -0.23(-3.83%)
Jul 13, 2010 5.769 5.980 5.750 5.980 5,475 +0.28(+4.99%)
Jul 12, 2010 5.686 5.723 5.668 5.695 5,529 +0.01(+0.16%)
Jul 09, 2010 5.686 5.723 5.512 5.686 9,961 -0.07(-1.27%)
Jul 08, 2010 5.594 5.759 5.539 5.759 10,064 +0.21(+3.80%)
Jul 07, 2010 5.283 5.549 5.273 5.549 12,332 +0.23(+4.31%)
Jul 06, 2010 5.420 5.420 5.246 5.319 16,900 -0.10(-1.86%)
Jul 02, 2010 5.420 5.448 5.301 5.420 14,896 -0.01(-0.17%)
Jul 01, 2010 5.512 5.512 5.338 5.429 14,901 -0.02(-0.42%)
Jun 30, 2010 5.452 5.544 5.416 5.452 35,177 +0.02(+0.34%)
Jun 29, 2010 5.553 5.553 5.397 5.434 14,903 -0.09(-1.65%)
Jun 25, 2010 5.525 6.037 5.324 5.525 617,278 +0.00(+0.00%)
Jun 24, 2010 5.772 5.827 5.525 5.525 22,400 -0.27(-4.72%)
Jun 23, 2010 5.955 6.018 5.772 5.799 14,531 -0.18(-3.05%)
Jun 22, 2010 5.982 6.338 5.955 5.982 182 -0.23(-3.68%)
Jun 21, 2010 6.530 6.548 6.165 6.210 36,512 -0.19(-3.00%)
Jun 18, 2010 6.402 6.639 5.964 6.402 101,326 +0.41(+6.86%)
Jun 17, 2010 6.101 6.119 5.836 5.991 25,704 -0.10(-1.65%)
Jun 16, 2010 6.028 6.146 5.881 6.092 18,175 +0.01(+0.15%)
Jun 15, 2010 6.082 6.174 5.580 6.082 317 +0.47(+8.29%)
Jun 14, 2010 5.854 5.854 5.607 5.617 29,173 -0.16(-2.84%)
Jun 11, 2010 5.443 5.909 5.443 5.781 30,499 +0.21(+3.77%)
Jun 10, 2010 5.571 5.571 5.461 5.571 294 +0.15(+2.69%)
Jun 09, 2010 5.498 5.525 5.416 5.425 15,069 -0.03(-0.50%)
Jun 08, 2010 5.544 5.544 5.388 5.452 29,096 -0.07(-1.32%)
Jun 07, 2010 5.580 5.625 5.480 5.525 29,413 +0.00(+0.00%)
Jun 04, 2010 5.525 6.101 5.507 5.525 44,482 -0.65(-10.50%)
Jun 03, 2010 6.055 6.219 6.037 6.174 8,224 +0.11(+1.81%)
Jun 02, 2010 6.064 6.229 5.927 6.064 27,786 -0.09(-1.48%)
Jun 01, 2010 6.155 6.539 6.110 6.155 257 -0.46(-6.91%)
May 28, 2010 6.612 6.923 6.594 6.612 4,431 -0.28(-4.11%)
May 27, 2010 6.585 6.923 6.585 6.895 9,549 +0.48(+7.55%)
May 26, 2010 6.411 6.923 6.402 6.411 258 -0.29(-4.36%)
May 25, 2010 6.685 6.895 6.667 6.703 22,753 -0.16(-2.39%)
May 24, 2010 6.685 7.005 6.639 6.868 12,634 +0.16(+2.31%)
May 21, 2010 6.539 6.831 6.466 6.713 22,678 +0.08(+1.24%)
May 20, 2010 6.694 6.941 6.630 6.630 26,294 -0.43(-6.08%)
May 19, 2010 7.041 7.105 6.923 7.060 10,279 -0.03(-0.39%)
May 18, 2010 7.242 7.461 7.041 7.087 22,852 +0.00(+0.00%)
May 17, 2010 7.114 7.315 6.886 7.087 22,636 +0.05(+0.65%)
May 14, 2010 7.041 7.425 6.950 7.041 15,828 -0.44(-5.86%)
May 13, 2010 7.480 7.516 7.242 7.480 19,548 -0.01(-0.12%)
May 12, 2010 7.060 7.507 6.977 7.489 25,445 +0.47(+6.77%)
May 11, 2010 7.023 7.078 6.822 7.014 16,794 +0.10(+1.45%)
May 10, 2010 6.831 6.968 6.594 6.913 20,102 +0.68(+11.00%)
May 07, 2010 6.621 6.850 6.229 6.229 16,551 -0.39(-5.93%)
May 06, 2010 6.904 7.041 6.621 6.621 14,425 -0.32(-4.61%)
May 05, 2010 6.968 6.996 6.904 6.941 7,695 -0.18(-2.56%)
May 04, 2010 7.288 7.334 7.087 7.124 16,157 -0.30(-4.06%)
May 03, 2010 7.334 7.671 7.324 7.425 23,703 +0.11(+1.50%)
Apr 30, 2010 7.699 7.708 7.279 7.315 14,958 -0.42(-5.43%)
Apr 29, 2010 7.745 7.790 7.388 7.735 10,863 +0.08(+1.07%)
Apr 28, 2010 7.671 7.808 7.608 7.653 7,266 +0.02(+0.24%)
Apr 27, 2010 8.028 8.046 7.617 7.635 9,901 -0.41(-5.11%)
Apr 26, 2010 8.000 8.183 7.982 8.046 14,623 +0.01(+0.11%)
Apr 23, 2010 7.726 8.037 7.598 8.037 23,825 +0.29(+3.77%)
Apr 22, 2010 7.598 7.781 7.489 7.745 16,529 +0.05(+0.59%)
Apr 21, 2010 7.763 7.772 7.589 7.699 7,103 -0.07(-0.94%)
Apr 20, 2010 7.808 7.808 7.699 7.772 12,809 +0.00(+0.00%)
Apr 19, 2010 7.754 7.808 7.690 7.772 21,399 -0.04(-0.47%)
Apr 16, 2010 8.046 8.046 7.772 7.808 17,300 -0.29(-3.61%)
Apr 15, 2010 8.092 8.101 7.763 8.101 19,514 +0.03(+0.34%)
Apr 14, 2010 8.055 8.092 7.781 8.073 20,509 +0.05(+0.57%)
Apr 13, 2010 8.283 8.283 7.900 8.028 25,996 -0.26(-3.09%)
Apr 12, 2010 8.466 8.603 8.274 8.283 34,916 -0.17(-2.05%)
Apr 09, 2010 8.850 8.977 8.402 8.457 29,707 -0.41(-4.63%)
Apr 08, 2010 8.950 8.950 8.667 8.868 24,417 -0.09(-1.02%)
Apr 07, 2010 8.932 9.133 8.767 8.959 36,761 -0.03(-0.30%)
Apr 06, 2010 8.950 9.105 8.777 8.987 27,538 +0.02(+0.20%)
Apr 05, 2010 8.777 9.133 8.758 8.968 29,949 +0.19(+2.19%)
Apr 01, 2010 8.694 8.777 8.777 8.777 27,593 +0.11(+1.26%)
Mar 31, 2010 8.649 8.868 8.621 8.667 20,018 -0.05(-0.52%)
Mar 30, 2010 8.950 8.950 8.448 8.713 28,585 -0.20(-2.25%)
Mar 29, 2010 8.649 8.950 8.466 8.914 36,374 +0.28(+3.28%)
Mar 26, 2010 8.786 8.786 8.594 8.630 23,913 -0.07(-0.84%)
Mar 25, 2010 8.968 9.050 8.694 8.704 36,158 -0.16(-1.85%)
Mar 24, 2010 9.005 9.005 8.813 8.868 29,203 -0.16(-1.72%)
Mar 23, 2010 8.594 9.087 8.594 9.023 24,302 +0.44(+5.11%)
Mar 22, 2010 8.420 8.895 8.420 8.585 27,526 -0.04(-0.42%)
Mar 19, 2010 8.959 8.987 8.621 8.621 41,605 -0.34(-3.77%)
Mar 18, 2010 8.886 8.996 8.786 8.959 14,584 +0.03(+0.31%)
Mar 17, 2010 8.923 9.105 8.685 8.932 33,803 +0.00(+0.00%)
Mar 16, 2010 8.740 8.968 8.521 8.932 33,085 +0.26(+2.95%)
Mar 15, 2010 8.713 8.722 8.576 8.676 31,741 +0.10(+1.17%)
Mar 12, 2010 8.521 8.840 8.512 8.576 22,008 +0.10(+1.19%)
Mar 11, 2010 8.420 8.530 8.329 8.475 12,756 +0.06(+0.76%)
Mar 10, 2010 8.247 8.539 8.247 8.411 23,514 +0.14(+1.66%)
Mar 09, 2010 8.165 8.466 8.009 8.274 18,124 +0.09(+1.12%)
Mar 08, 2010 8.201 8.567 8.146 8.183 22,670 -0.05(-0.56%)
Mar 05, 2010 8.046 8.347 7.681 8.229 34,249 +0.20(+2.50%)
Mar 04, 2010 7.955 8.119 7.872 8.028 30,549 +0.07(+0.92%)
Mar 03, 2010 8.000 8.064 7.882 7.955 17,673 +0.00(+0.00%)
Mar 02, 2010 7.945 8.082 7.808 7.955 36,691 +0.03(+0.35%)
Mar 01, 2010 7.991 8.114 7.891 7.927 27,656 -0.04(-0.46%)
Feb 26, 2010 7.799 8.028 7.799 7.964 13,763 +0.15(+1.87%)
Feb 25, 2010 7.589 7.827 7.535 7.818 11,839 +0.08(+1.06%)
Feb 24, 2010 7.443 7.772 7.324 7.735 14,350 +0.31(+4.18%)
Feb 23, 2010 7.580 7.617 7.370 7.425 21,846 -0.16(-2.17%)
Feb 22, 2010 7.580 7.763 7.553 7.589 18,559 +0.01(+0.12%)
Feb 19, 2010 7.452 7.598 7.343 7.580 10,831 +0.13(+1.72%)
Feb 18, 2010 7.324 7.452 7.096 7.452 9,321 +0.15(+2.00%)
Feb 17, 2010 7.242 7.306 6.904 7.306 17,349 +0.07(+1.01%)
Feb 16, 2010 7.032 7.261 6.941 7.233 9,844 +0.05(+0.64%)
Feb 12, 2010 7.069 7.187 7.187 7.187 9,745 +0.06(+0.90%)
Feb 11, 2010 6.987 7.187 6.968 7.124 9,909 +0.10(+1.43%)
Feb 10, 2010 6.959 7.069 6.174 7.023 21,877 +0.10(+1.45%)
Feb 09, 2010 6.713 7.096 6.602 6.923 23,647 +0.33(+4.99%)
Feb 08, 2010 6.923 7.160 6.594 6.594 22,834 -0.36(-5.12%)
Feb 05, 2010 6.831 7.096 6.776 6.950 15,530 +0.13(+1.87%)
Feb 04, 2010 6.923 6.987 6.530 6.822 23,900 -0.15(-2.10%)
Feb 03, 2010 7.087 7.114 6.941 6.968 13,687 -0.14(-1.93%)
Feb 02, 2010 6.913 7.407 6.804 7.105 30,323 +0.17(+2.50%)
Feb 01, 2010 7.471 7.471 6.904 6.932 21,666 -0.49(-6.64%)
Jan 29, 2010 7.297 7.443 7.169 7.425 16,736 +0.20(+2.78%)
Jan 28, 2010 7.398 7.398 7.187 7.224 14,821 -0.14(-1.86%)
Jan 27, 2010 6.968 7.388 6.913 7.361 9,615 +0.33(+4.68%)
Jan 26, 2010 7.069 7.169 6.968 7.032 9,449 -0.03(-0.39%)
Jan 25, 2010 6.402 7.334 6.402 7.060 22,312 +0.67(+10.43%)
Jan 22, 2010 6.283 6.840 6.283 6.393 12,297 +0.12(+1.89%)
Jan 21, 2010 6.731 6.822 6.238 6.274 20,401 -0.42(-6.28%)
Jan 20, 2010 6.639 6.767 6.639 6.694 10,459 -0.03(-0.41%)
Jan 19, 2010 6.329 6.749 6.329 6.722 14,207 +0.43(+6.82%)
Jan 15, 2010 6.439 6.292 6.292 6.292 16,971 -0.11(-1.71%)
Jan 14, 2010 6.329 6.439 6.292 6.402 11,068 +0.08(+1.30%)
Jan 13, 2010 6.265 6.512 6.192 6.320 27,925 +0.10(+1.62%)
Jan 12, 2010 6.329 6.393 6.201 6.219 7,150 -0.16(-2.44%)
Jan 11, 2010 6.000 6.439 5.982 6.375 7,445 +0.43(+7.22%)
Jan 08, 2010 5.955 5.982 5.936 5.945 2,408 -0.03(-0.46%)
Jan 07, 2010 5.927 6.119 5.799 5.973 24,436 +0.03(+0.46%)
Jan 06, 2010 5.790 6.146 5.744 5.945 16,774 +0.15(+2.52%)
Jan 05, 2010 5.617 5.891 5.617 5.799 10,422 +0.18(+3.25%)
Jan 04, 2010 5.397 5.635 5.334 5.617 17,016 +0.32(+6.03%)
Dec 31, 2009 5.516 5.297 5.297 5.297 27,264 -0.23(-4.13%)
Dec 30, 2009 5.197 5.767 5.197 5.525 37,359 +0.31(+5.95%)
Dec 29, 2009 5.032 5.233 4.986 5.215 9,126 +0.18(+3.63%)
Dec 28, 2009 5.014 5.078 4.977 5.032 3,974 +0.05(+1.10%)
Dec 24, 2009 5.078 5.078 4.786 4.977 6,718 -0.12(-2.33%)
Dec 23, 2009 5.087 5.142 5.032 5.096 7,116 +0.05(+1.09%)
Dec 22, 2009 5.023 5.087 4.968 5.041 70,534 +0.03(+0.55%)
Dec 21, 2009 4.996 5.023 4.996 5.014 26,532 +0.04(+0.73%)
Dec 18, 2009 4.923 4.977 4.868 4.977 30,416 +0.12(+2.44%)
Dec 17, 2009 4.904 4.932 4.849 4.859 5,474 -0.07(-1.48%)
Dec 16, 2009 5.078 5.096 4.868 4.932 9,907 -0.07(-1.46%)
Dec 15, 2009 5.242 5.251 5.005 5.005 11,825 -0.25(-4.70%)
Dec 14, 2009 5.169 5.343 5.169 5.251 12,044 +0.11(+2.13%)
Dec 11, 2009 5.251 5.251 5.133 5.142 2,608 -0.05(-0.88%)
Dec 10, 2009 5.388 5.407 5.187 5.187 11,884 -0.17(-3.24%)
Dec 09, 2009 5.288 5.388 5.288 5.361 3,668 +0.06(+1.21%)
Dec 08, 2009 5.215 5.343 5.206 5.297 6,017 +0.05(+0.87%)
Dec 07, 2009 5.215 5.251 5.078 5.251 6,241 +0.02(+0.35%)
Dec 04, 2009 5.251 5.251 4.968 5.233 6,627 +0.26(+5.33%)
Dec 03, 2009 5.251 5.324 4.968 4.968 8,946 -0.26(-5.06%)
Dec 02, 2009 5.105 5.279 5.069 5.233 8,121 +0.16(+3.24%)
Dec 01, 2009 4.968 5.160 4.941 5.069 8,615 +0.16(+3.35%)
Nov 30, 2009 4.886 4.950 4.813 4.904 16,424 +0.01(+0.19%)
Nov 27, 2009 4.886 4.913 4.886 4.895 4,166 -0.06(-1.29%)
Nov 25, 2009 5.014 5.050 4.959 4.959 5,413 -0.05(-0.91%)
Nov 24, 2009 5.041 5.041 4.959 5.005 8,277 -0.05(-0.90%)
Nov 23, 2009 5.041 5.114 4.959 5.050 16,268 +0.02(+0.36%)
Nov 20, 2009 5.032 5.105 4.959 5.032 16,291 -0.03(-0.54%)
Nov 19, 2009 5.105 5.251 5.060 5.060 11,813 -0.07(-1.42%)
Nov 18, 2009 5.407 5.407 5.114 5.133 34,708 -0.26(-4.75%)
Nov 17, 2009 5.461 5.480 5.388 5.388 5,676 -0.08(-1.50%)
Nov 16, 2009 5.306 5.480 5.242 5.471 13,577 +0.20(+3.81%)
Nov 13, 2009 5.169 5.270 5.187 5.270 6,820 +0.10(+1.94%)
Nov 12, 2009 5.224 5.352 5.142 5.169 11,554 -0.07(-1.39%)
Nov 11, 2009 5.187 5.251 5.005 5.242 11,993 +0.16(+3.05%)
Nov 10, 2009 4.849 5.169 4.849 5.087 12,373 +0.19(+3.92%)
Nov 09, 2009 4.822 4.895 4.767 4.895 5,371 +0.11(+2.29%)
Nov 06, 2009 4.703 4.786 4.621 4.786 5,559 +0.04(+0.77%)
Nov 05, 2009 4.694 4.758 4.658 4.749 12,011 +0.12(+2.56%)
Nov 04, 2009 4.712 4.712 4.594 4.630 8,864 -0.04(-0.78%)
Nov 03, 2009 4.393 4.667 4.375 4.667 13,411 +0.26(+5.80%)
Nov 02, 2009 5.096 5.123 4.338 4.411 40,971 -0.66(-12.97%)
Oct 30, 2009 5.087 5.123 5.023 5.069 12,435 -0.08(-1.60%)
Oct 29, 2009 5.297 5.297 5.114 5.151 9,657 -0.10(-1.91%)
Oct 28, 2009 5.288 5.352 5.251 5.251 7,224 -0.05(-0.86%)
Oct 27, 2009 5.334 5.370 5.297 5.297 11,175 -0.01(-0.17%)
Oct 26, 2009 5.388 5.388 5.306 5.306 5,981 -0.06(-1.19%)
Oct 23, 2009 5.461 5.461 5.361 5.370 14,517 -0.10(-1.84%)
Oct 22, 2009 5.407 5.480 5.407 5.471 8,675 +0.06(+1.18%)
Oct 21, 2009 5.388 5.543 5.388 5.407 11,994 +0.02(+0.34%)
Oct 20, 2009 5.407 5.443 5.388 5.388 8,365 +0.00(+0.00%)
Oct 19, 2009 5.461 5.534 5.343 5.388 17,450 -0.03(-0.51%)
Oct 16, 2009 5.489 5.562 5.416 5.416 17,773 -0.13(-2.31%)
Oct 15, 2009 5.416 5.589 5.388 5.544 18,517 +0.05(+1.00%)
Oct 14, 2009 5.480 5.626 5.443 5.489 9,853 +0.03(+0.50%)
Oct 13, 2009 5.845 5.845 5.416 5.461 9,353 -0.41(-7.00%)
Oct 12, 2009 5.799 5.900 5.626 5.872 14,562 -0.03(-0.46%)
Oct 09, 2009 5.991 6.046 5.845 5.900 4,488 -0.08(-1.37%)
Oct 08, 2009 5.964 6.110 5.964 5.982 17,905 +0.11(+1.87%)
Oct 07, 2009 5.644 5.872 5.607 5.872 7,117 +0.21(+3.71%)
Oct 06, 2009 5.160 5.726 5.160 5.662 18,187 +0.55(+10.71%)
Oct 05, 2009 5.087 5.251 5.078 5.114 27,128 +0.05(+0.90%)
Oct 02, 2009 5.206 5.224 5.032 5.069 16,948 -0.19(-3.65%)
Oct 01, 2009 5.343 5.397 5.260 5.260 8,762 -0.11(-2.04%)
Sep 30, 2009 5.489 5.489 5.306 5.370 22,718 -0.11(-2.00%)
Sep 29, 2009 5.580 5.580 5.480 5.480 2,910 -0.07(-1.32%)
Sep 28, 2009 5.589 5.607 5.516 5.553 16,856 -0.01(-0.16%)
Sep 25, 2009 5.626 5.626 5.534 5.562 7,845 -0.02(-0.33%)
Sep 24, 2009 5.589 5.662 5.553 5.580 10,701 -0.02(-0.33%)
Sep 23, 2009 5.836 5.836 5.598 5.598 10,997 -0.05(-0.97%)
Sep 22, 2009 5.936 5.936 5.635 5.653 10,073 -0.22(-3.73%)
Sep 21, 2009 5.690 5.872 5.571 5.872 13,903 +0.12(+2.06%)
Sep 18, 2009 5.598 5.900 5.589 5.754 19,790 +0.12(+2.11%)
Sep 17, 2009 5.635 5.653 5.580 5.635 1,861 -0.03(-0.48%)
Sep 16, 2009 5.589 5.772 5.571 5.662 4,603 +0.12(+2.14%)
Sep 15, 2009 5.516 5.544 5.379 5.544 6,241 -0.01(-0.16%)
Sep 14, 2009 5.489 5.626 5.489 5.553 12,961 +0.04(+0.66%)
Sep 11, 2009 5.443 5.525 5.443 5.516 2,299 +0.06(+1.17%)
Sep 10, 2009 5.461 5.461 5.324 5.452 13,800 -0.02(-0.33%)
Sep 09, 2009 5.544 5.544 5.407 5.471 7,652 -0.05(-0.99%)
Sep 08, 2009 5.662 5.662 5.498 5.525 6,898 -0.08(-1.47%)
Sep 04, 2009 5.607 5.708 5.553 5.607 6,816 -0.03(-0.49%)
Sep 03, 2009 5.637 5.637 5.571 5.635 1,751 +0.02(+0.33%)
Sep 02, 2009 5.480 5.781 5.480 5.617 6,236 +0.13(+2.33%)
Sep 01, 2009 5.498 5.626 5.461 5.489 24,034 -0.05(-0.83%)
Aug 31, 2009 5.544 5.544 5.489 5.534 10,879 -0.07(-1.30%)
Aug 28, 2009 5.818 5.905 5.598 5.607 4,999 -0.19(-3.31%)
Aug 27, 2009 5.726 5.799 5.516 5.799 2,956 +0.04(+0.63%)
Aug 26, 2009 5.598 5.763 5.589 5.763 3,284 +0.16(+2.77%)
Aug 25, 2009 5.662 5.699 5.507 5.607 7,336 -0.03(-0.49%)
Aug 24, 2009 5.964 5.964 5.617 5.635 5,858 -0.38(-6.37%)
Aug 21, 2009 6.092 6.092 5.991 6.018 20,693 +0.09(+1.54%)
Aug 20, 2009 5.964 5.964 5.881 5.927 2,318 -0.04(-0.61%)
Aug 19, 2009 5.626 6.073 5.626 5.964 4,799 +0.26(+4.65%)
Aug 18, 2009 5.370 5.703 5.370 5.699 6,515 +0.38(+7.22%)
Aug 17, 2009 5.315 5.397 5.251 5.315 4,418 -0.11(-2.02%)
Aug 14, 2009 5.845 5.845 5.388 5.425 11,312 -0.42(-7.19%)
Aug 13, 2009 5.991 5.991 5.735 5.845 3,298 -0.15(-2.44%)
Aug 12, 2009 5.909 6.000 5.909 5.991 8,153 +0.10(+1.71%)
Aug 11, 2009 6.046 6.046 5.872 5.891 2,320 -0.17(-2.86%)
Aug 10, 2009 6.000 6.064 5.964 6.064 3,708 +0.04(+0.60%)
Aug 07, 2009 6.210 6.210 6.028 6.028 8,577 +0.03(+0.46%)
Aug 06, 2009 6.073 6.101 5.909 6.000 7,126 -0.03(-0.45%)
Aug 05, 2009 6.064 6.082 5.927 6.028 5,052 -0.04(-0.60%)
Aug 04, 2009 6.092 6.092 5.955 6.064 1,861 -0.06(-1.04%)
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.