Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Independence Holding Company
(NY:
IHC
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.