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 (%)
Nov 28, 2008 4.493 4.703 4.256 4.703 2,080 +0.16(+3.41%)
Nov 26, 2008 4.338 4.585 4.311 4.548 9,559 +0.12(+2.68%)
Nov 25, 2008 4.658 4.658 4.311 4.429 13,758 -0.23(-4.90%)
Nov 24, 2008 4.658 4.658 4.283 4.658 56,500 +0.25(+5.59%)
Nov 21, 2008 4.639 4.694 4.302 4.411 33,177 -0.25(-5.29%)
Nov 20, 2008 4.375 5.069 4.375 4.658 43,437 +0.36(+8.28%)
Nov 19, 2008 4.694 5.133 4.302 4.302 6,022 -0.47(-9.94%)
Nov 18, 2008 4.831 4.831 4.393 4.776 28,488 -0.03(-0.57%)
Nov 17, 2008 4.621 4.959 4.302 4.804 23,355 +0.14(+2.94%)
Nov 14, 2008 5.233 5.744 4.630 4.667 0 -0.67(-12.50%)
Nov 13, 2008 4.694 5.334 4.694 5.334 38,126 +0.72(+15.64%)
Nov 12, 2008 4.685 5.005 4.575 4.612 15,657 -0.19(-3.99%)
Nov 11, 2008 4.694 4.968 4.694 4.804 11,827 +0.11(+2.33%)
Nov 10, 2008 4.813 5.270 4.612 4.694 8,790 -0.03(-0.58%)
Nov 07, 2008 4.612 4.749 4.566 4.722 0 +0.11(+2.38%)
Nov 06, 2008 4.685 4.740 4.566 4.612 4,945 -0.07(-1.56%)
Nov 05, 2008 5.315 5.315 4.594 4.685 17,410 -0.73(-13.49%)
Nov 04, 2008 5.808 5.808 5.242 5.416 9,526 -0.08(-1.50%)
Nov 03, 2008 5.945 6.165 5.480 5.498 11,168 -0.47(-7.81%)
Oct 31, 2008 5.690 6.219 5.690 5.964 32,521 +0.46(+8.29%)
Oct 30, 2008 5.644 5.845 5.334 5.507 11,770 +0.05(+0.84%)
Oct 29, 2008 5.534 5.790 5.379 5.461 21,930 +0.02(+0.34%)
Oct 28, 2008 4.539 5.443 4.439 5.443 37,796 +1.09(+24.95%)
Oct 27, 2008 5.151 5.452 4.356 4.356 35,083 -0.89(-17.04%)
Oct 24, 2008 4.996 5.708 4.941 5.251 19,928 -0.25(-4.49%)
Oct 23, 2008 5.553 5.617 5.142 5.498 18,580 -0.03(-0.50%)
Oct 22, 2008 5.187 5.699 5.005 5.525 10,450 +0.16(+2.89%)
Oct 21, 2008 5.790 5.790 5.032 5.370 28,665 -0.56(-9.40%)
Oct 20, 2008 6.256 6.274 5.644 5.927 8,692 -0.24(-3.85%)
Oct 17, 2008 6.503 6.685 6.000 6.165 0 -0.53(-7.91%)
Oct 16, 2008 5.735 6.694 4.365 6.694 38,667 +0.76(+12.77%)
Oct 15, 2008 7.535 7.535 5.936 5.936 15,329 -1.57(-20.92%)
Oct 14, 2008 8.585 8.795 7.206 7.507 13,030 -0.48(-6.06%)
Oct 13, 2008 6.576 7.991 6.375 7.991 31,289 +2.42(+43.44%)
Oct 10, 2008 4.566 5.571 3.690 5.571 52,448 +0.73(+15.09%)
Oct 09, 2008 6.493 6.493 4.840 4.840 37,848 -1.65(-25.46%)
Oct 08, 2008 7.699 7.845 6.493 6.493 18,833 -1.54(-19.20%)
Oct 07, 2008 8.886 8.977 8.037 8.037 8,329 -0.86(-9.65%)
Oct 06, 2008 9.589 9.589 8.676 8.895 16,577 -0.85(-8.72%)
Oct 03, 2008 10.27 10.27 9.745 9.745 0 -0.29(-2.91%)
Oct 02, 2008 10.23 10.41 10.04 10.04 7,119 -0.37(-3.60%)
Oct 01, 2008 10.46 10.54 10.08 10.41 6,416 -0.14(-1.30%)
Sep 30, 2008 10.25 10.66 10.16 10.55 10,621 +0.51(+5.10%)
Sep 29, 2008 10.27 10.43 10.04 10.04 10,893 -0.42(-4.02%)
Sep 26, 2008 10.55 10.73 10.26 10.46 0 -0.20(-1.88%)
Sep 25, 2008 10.50 10.77 10.48 10.66 9,984 +0.02(+0.17%)
Sep 24, 2008 10.91 10.91 10.09 10.64 15,270 +0.55(+5.43%)
Sep 23, 2008 11.03 11.20 10.06 10.09 22,298 -1.12(-10.02%)
Sep 22, 2008 11.14 11.33 10.90 11.21 10,798 +0.07(+0.66%)
Sep 19, 2008 10.87 12.05 10.42 11.14 0 +0.79(+7.68%)
Sep 18, 2008 10.05 10.36 9.626 10.35 31,142 +0.68(+6.99%)
Sep 17, 2008 10.83 10.85 9.672 9.672 17,565 -1.46(-13.13%)
Sep 16, 2008 10.43 11.13 9.936 11.13 21,780 +0.73(+7.02%)
Sep 15, 2008 11.58 11.71 10.40 10.40 9,920 -1.32(-11.29%)
Sep 12, 2008 12.06 12.06 11.73 11.73 0 -0.17(-1.46%)
Sep 11, 2008 12.17 12.17 11.69 11.90 20,475 -0.42(-3.41%)
Sep 10, 2008 12.27 12.36 12.18 12.32 10,292 +0.31(+2.59%)
Sep 09, 2008 11.95 12.21 11.95 12.01 14,125 +0.05(+0.46%)
Sep 08, 2008 11.87 12.00 11.50 11.95 12,646 +0.42(+3.64%)
Sep 05, 2008 11.72 11.72 11.19 11.53 0 -0.32(-2.70%)
Sep 04, 2008 11.76 11.99 11.76 11.85 10,276 -0.05(-0.38%)
Sep 03, 2008 11.78 11.92 11.78 11.90 9,829 +0.30(+2.60%)
Sep 02, 2008 12.06 12.12 11.52 11.60 12,917 -0.40(-3.35%)
Aug 29, 2008 11.96 12.06 11.96 12.00 0 -0.02(-0.15%)
Aug 28, 2008 11.73 12.03 11.73 12.02 7,602 +0.18(+1.54%)
Aug 27, 2008 12.01 12.09 11.73 11.84 16,777 -0.23(-1.89%)
Aug 26, 2008 11.87 12.06 11.87 12.06 4,057 +0.20(+1.69%)
Aug 25, 2008 12.03 12.06 11.86 11.86 6,078 -0.21(-1.74%)
Aug 22, 2008 11.92 12.09 11.92 12.07 0 +0.26(+2.16%)
Aug 21, 2008 11.65 12.04 11.65 11.82 11,716 +0.12(+1.02%)
Aug 20, 2008 11.70 11.99 11.66 11.70 10,283 +0.05(+0.39%)
Aug 19, 2008 11.83 11.99 11.59 11.65 15,474 -0.29(-2.45%)
Aug 18, 2008 12.10 12.16 11.85 11.95 17,688 -0.02(-0.15%)
Aug 15, 2008 11.56 11.99 11.56 11.96 0 +0.38(+3.31%)
Aug 14, 2008 11.37 11.76 11.23 11.58 37,890 +0.21(+1.85%)
Aug 13, 2008 11.42 11.58 11.19 11.37 48,534 -0.05(-0.40%)
Aug 12, 2008 11.25 11.43 11.18 11.42 26,033 +0.11(+0.97%)
Aug 11, 2008 10.83 11.42 10.58 11.31 33,777 +0.45(+4.12%)
Aug 08, 2008 10.15 11.21 9.955 10.86 26,911 +0.57(+5.50%)
Aug 07, 2008 11.42 11.62 9.964 10.29 31,246 -1.36(-11.68%)
Aug 06, 2008 11.71 12.16 11.37 11.65 22,382 +0.03(+0.24%)
Aug 05, 2008 11.74 11.74 11.44 11.63 28,729 -0.06(-0.55%)
Aug 04, 2008 11.68 12.08 11.64 11.69 18,314 +0.00(+0.00%)
Aug 01, 2008 11.77 11.77 11.49 11.69 5,474 +0.06(+0.55%)
Jul 31, 2008 11.45 11.94 11.43 11.63 16,161 +0.01(+0.08%)
Jul 30, 2008 11.64 12.33 11.60 11.62 40,152 -0.11(-0.93%)
Jul 29, 2008 11.73 11.83 11.10 11.73 25,925 +0.23(+1.99%)
Jul 28, 2008 11.78 11.85 11.50 11.50 7,449 -0.37(-3.15%)
Jul 25, 2008 11.42 12.02 11.29 11.87 19,790 +0.47(+4.08%)
Jul 24, 2008 11.42 11.51 11.32 11.41 13,333 +0.00(+0.00%)
Jul 23, 2008 11.32 11.50 11.27 11.41 9,088 -0.01(-0.08%)
Jul 22, 2008 10.37 11.42 10.28 11.42 14,781 +1.11(+10.72%)
Jul 21, 2008 10.71 10.73 10.03 10.31 7,100 -0.43(-4.00%)
Jul 18, 2008 11.28 11.28 10.70 10.74 11,497 -0.66(-5.77%)
Jul 17, 2008 11.16 11.42 11.16 11.40 13,577 +0.44(+4.00%)
Jul 16, 2008 10.62 10.96 10.58 10.96 18,647 +0.34(+3.18%)
Jul 15, 2008 10.33 10.96 10.02 10.62 25,329 +0.20(+1.93%)
Jul 14, 2008 11.23 11.29 10.38 10.42 33,286 -0.68(-6.17%)
Jul 11, 2008 10.39 11.11 10.28 11.11 49,024 +0.72(+6.95%)
Jul 10, 2008 10.04 10.44 10.04 10.38 6,788 +0.37(+3.65%)
Jul 09, 2008 10.40 10.48 9.936 10.02 12,811 -0.47(-4.53%)
Jul 08, 2008 9.736 10.58 9.662 10.49 24,100 +0.75(+7.68%)
Jul 07, 2008 9.251 9.891 9.224 9.745 13,796 +0.61(+6.70%)
Jul 04, 2008 8.950 9.160 8.722 9.133 10,593 +0.00(+0.00%)
Jul 03, 2008 8.950 9.160 8.722 9.133 10,593 +0.00(+0.00%)
Jul 02, 2008 9.325 9.325 9.105 9.133 16,680 -0.35(-3.66%)
Jul 01, 2008 8.904 9.544 8.904 9.480 23,844 +0.56(+6.24%)
Jun 30, 2008 9.617 9.617 8.923 8.923 27,829 -0.69(-7.22%)
Jun 27, 2008 10.09 10.30 9.617 9.617 73,159 -0.60(-5.90%)
Jun 26, 2008 10.49 10.51 10.04 10.22 12,262 -0.13(-1.24%)
Jun 25, 2008 10.09 10.35 10.09 10.35 4,879 +0.11(+1.07%)
Jun 24, 2008 10.27 10.37 10.23 10.24 7,325 -0.20(-1.92%)
Jun 23, 2008 11.14 11.16 10.44 10.44 10,292 -0.76(-6.77%)
Jun 20, 2008 11.39 11.45 10.93 11.20 32,520 -0.28(-2.47%)
Jun 19, 2008 10.82 11.51 10.82 11.48 10,719 +0.70(+6.53%)
Jun 18, 2008 11.40 11.61 10.71 10.78 8,737 -0.58(-5.14%)
Jun 17, 2008 11.96 12.14 11.36 11.36 15,379 -0.56(-4.67%)
Jun 16, 2008 11.61 11.92 11.61 11.92 10,685 +0.21(+1.79%)
Jun 13, 2008 11.73 11.74 11.35 11.71 15,438 +0.16(+1.42%)
Jun 12, 2008 11.64 11.81 11.50 11.54 9,540 +0.05(+0.48%)
Jun 11, 2008 11.92 11.97 11.49 11.49 7,719 -0.38(-3.23%)
Jun 10, 2008 10.88 12.51 10.71 11.87 44,085 +1.14(+10.64%)
Jun 09, 2008 10.95 11.03 10.49 10.73 12,626 -0.07(-0.68%)
Jun 06, 2008 11.28 11.52 10.80 10.80 14,606 -0.43(-3.82%)
Jun 05, 2008 12.05 12.05 11.22 11.23 35,245 -0.81(-6.75%)
Jun 04, 2008 11.88 12.39 11.87 12.05 24,469 +0.05(+0.46%)
Jun 03, 2008 12.04 12.55 11.86 11.99 23,573 -0.07(-0.61%)
Jun 02, 2008 12.46 12.46 11.73 12.06 34,182 -0.44(-3.51%)
May 30, 2008 12.97 13.48 12.47 12.50 23,292 -0.55(-4.20%)
May 29, 2008 12.55 13.08 12.48 13.05 28,688 +0.42(+3.33%)
May 28, 2008 12.74 12.74 12.49 12.63 13,030 -0.08(-0.65%)
May 27, 2008 12.33 12.74 12.33 12.71 13,906 +0.38(+3.11%)
May 26, 2008 12.45 12.48 12.28 12.33 0 +0.00(+0.00%)
May 23, 2008 12.45 12.48 12.28 12.33 7,500 -0.29(-2.32%)
May 22, 2008 11.80 12.82 11.79 12.62 21,603 +0.96(+8.22%)
May 21, 2008 12.06 12.12 11.36 11.66 27,620 -0.57(-4.63%)
May 20, 2008 11.87 12.55 11.65 12.23 22,536 +0.69(+6.02%)
May 19, 2008 11.50 11.60 11.42 11.53 17,026 -0.05(-0.39%)
May 16, 2008 12.26 12.27 11.58 11.58 13,194 -0.48(-4.01%)
May 15, 2008 12.00 12.16 11.91 12.06 2,299 -0.07(-0.60%)
May 14, 2008 12.12 12.15 11.92 12.14 9,088 +0.05(+0.45%)
May 13, 2008 12.30 12.30 11.76 12.08 11,717 -0.02(-0.15%)
May 12, 2008 11.47 12.10 11.42 12.10 12,451 +0.36(+3.03%)
May 09, 2008 11.73 11.86 11.68 11.74 3,065 -0.01(-0.08%)
May 08, 2008 12.50 12.50 11.53 11.75 16,424 -0.53(-4.31%)
May 07, 2008 13.56 13.65 12.28 12.28 19,408 -1.23(-9.12%)
May 06, 2008 13.21 13.67 13.21 13.52 9,635 +0.10(+0.75%)
May 05, 2008 13.27 13.64 13.18 13.42 19,950 -0.05(-0.34%)
May 02, 2008 13.20 13.70 13.06 13.46 18,445 +0.49(+3.80%)
May 01, 2008 12.26 13.09 12.19 12.97 11,292 +0.73(+5.97%)
Apr 30, 2008 12.21 12.48 12.11 12.24 8,650 +0.13(+1.06%)
Apr 29, 2008 12.59 12.59 12.10 12.11 7,315 -0.48(-3.84%)
Apr 28, 2008 12.38 12.60 12.34 12.59 12,700 +0.22(+1.77%)
Apr 25, 2008 12.30 12.40 12.23 12.37 4,927 +0.06(+0.52%)
Apr 24, 2008 11.51 12.32 11.42 12.31 10,840 +0.58(+4.90%)
Apr 23, 2008 11.55 11.85 11.49 11.74 5,584 +0.30(+2.64%)
Apr 22, 2008 11.98 12.02 11.42 11.43 10,402 -0.65(-5.37%)
Apr 21, 2008 12.09 12.22 11.83 12.08 8,067 -0.26(-2.07%)
Apr 18, 2008 12.37 12.59 12.27 12.34 21,713 +0.29(+2.43%)
Apr 17, 2008 12.37 12.45 11.88 12.05 8,978 -0.26(-2.08%)
Apr 16, 2008 11.60 12.39 11.60 12.30 27,374 +0.05(+0.45%)
Apr 15, 2008 12.26 12.26 11.96 12.25 11,059 -0.02(-0.15%)
Apr 14, 2008 12.88 12.88 11.78 12.27 42,913 -0.74(-5.69%)
Apr 11, 2008 13.29 13.47 13.01 13.01 17,165 -0.42(-3.13%)
Apr 10, 2008 12.90 13.61 12.90 13.43 36,914 +0.50(+3.89%)
Apr 09, 2008 13.38 13.55 12.91 12.92 23,432 -0.45(-3.35%)
Apr 08, 2008 13.47 13.47 13.21 13.37 23,322 -0.10(-0.75%)
Apr 07, 2008 12.35 13.47 12.35 13.47 70,734 +1.16(+9.42%)
Apr 04, 2008 12.16 12.54 11.89 12.31 42,156 +0.30(+2.51%)
Apr 03, 2008 12.06 12.15 11.94 12.01 40,294 +0.03(+0.23%)
Apr 02, 2008 11.57 12.09 11.32 11.98 26,279 +0.32(+2.74%)
Apr 01, 2008 10.83 11.70 10.83 11.66 11,168 +0.78(+7.13%)
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%)
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.