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
Unum Group
(NY:
UNM
)
51.76
+0.22 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
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 (%)
Apr 30, 2004
10.00
10.49
9.961
10.33
3,400,037
+0.33(+3.25%)
Apr 29, 2004
10.03
10.09
9.941
10.00
2,641,812
-0.03(-0.27%)
Apr 28, 2004
10.13
10.15
9.981
10.03
1,941,415
-0.15(-1.44%)
Apr 27, 2004
10.09
10.34
10.06
10.17
2,146,218
+0.16(+1.59%)
Apr 26, 2004
10.04
10.11
9.974
10.01
1,242,825
-0.07(-0.72%)
Apr 23, 2004
10.13
10.13
10.04
10.09
865,746
-0.01(-0.13%)
Apr 22, 2004
10.03
10.17
9.967
10.10
2,127,244
+0.01(+0.07%)
Apr 21, 2004
10.01
10.13
9.901
10.09
2,804,149
+0.13(+1.33%)
Apr 20, 2004
10.17
10.29
9.954
9.961
1,552,439
-0.20(-1.96%)
Apr 19, 2004
10.17
10.19
10.09
10.16
1,633,457
-0.03(-0.33%)
Apr 16, 2004
10.37
10.41
10.17
10.19
2,226,634
-0.10(-0.97%)
Apr 15, 2004
10.69
10.69
10.17
10.29
5,211,191
+0.25(+2.45%)
Apr 14, 2004
10.09
10.25
9.981
10.05
2,691,357
-0.11(-1.11%)
Apr 13, 2004
10.43
10.53
10.13
10.16
2,371,653
-0.18(-1.73%)
Apr 12, 2004
10.23
10.47
10.21
10.34
2,671,027
+0.18(+1.76%)
Apr 08, 2004
10.23
10.25
10.08
10.16
1,661,166
+0.05(+0.46%)
Apr 07, 2004
10.23
10.23
10.07
10.11
2,250,427
-0.14(-1.36%)
Apr 06, 2004
10.33
10.33
10.17
10.25
2,439,720
-0.07(-0.71%)
Apr 05, 2004
10.03
10.33
10.00
10.33
3,399,434
+0.33(+3.25%)
Apr 02, 2004
10.16
10.16
9.894
10.00
4,765,593
+0.20(+2.03%)
Apr 01, 2004
9.762
9.881
9.669
9.801
3,785,097
+0.09(+0.89%)
Mar 31, 2004
9.708
9.742
9.542
9.715
2,641,812
+0.09(+0.90%)
Mar 30, 2004
9.576
9.708
9.496
9.629
1,940,060
+0.09(+0.90%)
Mar 29, 2004
9.297
9.615
9.283
9.542
3,890,661
+0.23(+2.42%)
Mar 26, 2004
9.396
9.456
9.317
9.317
2,406,590
-0.13(-1.41%)
Mar 25, 2004
9.297
9.483
9.277
9.449
2,572,842
+0.15(+1.57%)
Mar 24, 2004
9.449
9.469
9.237
9.303
2,429,630
-0.17(-1.75%)
Mar 23, 2004
9.363
9.523
9.270
9.469
2,241,392
+0.14(+1.49%)
Mar 22, 2004
9.449
9.449
9.270
9.330
1,906,629
-0.12(-1.26%)
Mar 19, 2004
9.562
9.615
9.403
9.449
2,348,763
-0.18(-1.86%)
Mar 18, 2004
9.463
9.669
9.443
9.629
3,072,803
+0.21(+2.26%)
Mar 17, 2004
9.443
9.463
9.323
9.416
7,847,131
-0.03(-0.35%)
Mar 16, 2004
9.430
9.489
9.356
9.449
2,173,626
+0.15(+1.57%)
Mar 15, 2004
9.562
9.596
9.270
9.303
4,898,716
-0.29(-3.05%)
Mar 12, 2004
9.695
9.728
9.596
9.596
3,323,838
+0.03(+0.35%)
Mar 11, 2004
9.762
9.855
9.556
9.562
4,450,708
-0.33(-3.36%)
Mar 10, 2004
10.11
10.12
9.848
9.894
3,800,006
-0.19(-1.84%)
Mar 09, 2004
10.13
10.17
10.06
10.08
3,718,536
-0.04(-0.39%)
Mar 08, 2004
9.974
10.16
9.947
10.12
3,761,756
+0.11(+1.13%)
Mar 05, 2004
10.01
10.05
9.795
10.01
3,827,413
-0.09(-0.92%)
Mar 04, 2004
9.894
10.11
9.868
10.10
3,646,102
+0.21(+2.08%)
Mar 03, 2004
9.881
9.908
9.801
9.894
3,924,243
+0.03(+0.34%)
Mar 02, 2004
9.894
9.974
9.828
9.861
2,646,782
-0.04(-0.40%)
Mar 01, 2004
9.894
9.908
9.775
9.901
1,892,624
+0.06(+0.61%)
Feb 27, 2004
9.881
9.961
9.808
9.841
1,984,635
-0.01(-0.13%)
Feb 26, 2004
9.629
9.894
9.629
9.855
1,364,954
-0.03(-0.34%)
Feb 25, 2004
9.894
9.928
9.841
9.888
2,250,277
+0.02(+0.20%)
Feb 24, 2004
9.961
9.961
9.848
9.868
2,293,346
-0.09(-0.93%)
Feb 23, 2004
10.03
10.03
9.841
9.961
2,438,967
-0.02(-0.20%)
Feb 20, 2004
10.15
10.15
9.941
9.981
1,569,607
-0.11(-1.12%)
Feb 19, 2004
10.13
10.28
10.07
10.09
2,317,139
+0.02(+0.20%)
Feb 18, 2004
10.05
10.13
9.961
10.07
4,091,549
+0.03(+0.33%)
Feb 17, 2004
10.11
10.11
9.901
10.04
2,202,991
+0.27(+2.79%)
Feb 13, 2004
9.901
9.914
9.682
9.768
2,150,284
-0.13(-1.34%)
Feb 12, 2004
9.855
9.967
9.841
9.901
2,313,224
+0.05(+0.47%)
Feb 11, 2004
9.589
9.855
9.516
9.855
4,388,364
+0.27(+2.77%)
Feb 10, 2004
9.742
9.742
9.542
9.589
2,856,254
-0.07(-0.76%)
Feb 09, 2004
9.662
9.801
9.463
9.662
5,583,753
-0.05(-0.55%)
Feb 06, 2004
9.715
9.928
9.496
9.715
9,698,945
-0.09(-0.88%)
Feb 05, 2004
9.190
10.13
8.865
9.801
27,262,490
-0.56(-5.44%)
Feb 04, 2004
10.33
10.50
10.19
10.37
3,425,336
-0.20(-1.89%)
Feb 03, 2004
10.66
10.69
10.56
10.57
2,162,783
-0.06(-0.56%)
Feb 02, 2004
10.43
10.69
10.39
10.62
2,878,541
+0.25(+2.37%)
Jan 30, 2004
10.34
10.45
10.29
10.38
1,983,882
+0.05(+0.45%)
Jan 29, 2004
10.45
10.45
10.23
10.33
3,104,578
-0.11(-1.08%)
Jan 28, 2004
10.49
10.62
10.39
10.45
4,738,939
-0.08(-0.76%)
Jan 27, 2004
10.46
10.61
10.40
10.53
2,143,508
+0.13(+1.28%)
Jan 26, 2004
10.38
10.48
10.29
10.39
4,410,500
+0.01(+0.13%)
Jan 23, 2004
10.41
10.53
10.19
10.38
2,718,764
-0.13(-1.26%)
Jan 22, 2004
10.42
10.64
10.36
10.51
4,638,043
+0.09(+0.89%)
Jan 21, 2004
10.20
10.47
10.10
10.42
4,657,469
+0.26(+2.55%)
Jan 20, 2004
10.13
10.23
10.09
10.16
3,280,166
+0.11(+1.12%)
Jan 16, 2004
10.07
10.07
9.947
10.05
3,797,295
-0.03(-0.26%)
Jan 15, 2004
10.33
10.33
10.00
10.07
4,394,538
-0.35(-3.38%)
Jan 14, 2004
10.33
10.46
10.25
10.43
2,924,772
+0.18(+1.75%)
Jan 13, 2004
10.47
10.54
10.20
10.25
4,468,478
-0.21(-2.03%)
Jan 12, 2004
10.47
10.50
10.31
10.46
2,489,113
+0.06(+0.58%)
Jan 09, 2004
10.39
10.57
10.38
10.40
1,635,113
+0.01(+0.06%)
Jan 08, 2004
10.46
10.46
10.35
10.39
3,119,637
+0.01(+0.06%)
Jan 07, 2004
10.23
10.44
10.06
10.39
3,331,970
+0.05(+0.45%)
Jan 06, 2004
10.56
10.70
10.21
10.34
4,168,501
-0.24(-2.26%)
Jan 05, 2004
10.72
10.89
10.55
10.58
4,167,748
-0.11(-1.06%)
Jan 02, 2004
10.47
10.78
10.43
10.69
2,709,578
+0.22(+2.09%)
Dec 31, 2003
10.48
10.59
10.41
10.47
1,480,758
-0.01(-0.13%)
Dec 30, 2003
10.43
10.50
10.43
10.49
1,335,589
+0.06(+0.57%)
Dec 29, 2003
10.22
10.44
10.22
10.43
1,669,448
+0.20(+1.95%)
Dec 26, 2003
10.15
10.25
10.14
10.23
618,174
+0.07(+0.65%)
Dec 24, 2003
10.17
10.19
10.09
10.16
501,165
-0.01(-0.13%)
Dec 23, 2003
10.16
10.21
10.10
10.17
2,626,603
+0.14(+1.39%)
Dec 22, 2003
9.908
10.08
9.888
10.03
1,655,443
+0.07(+0.73%)
Dec 19, 2003
10.12
10.12
9.901
9.961
2,111,131
-0.10(-0.99%)
Dec 18, 2003
9.894
10.08
9.874
10.06
2,108,270
+0.13(+1.27%)
Dec 17, 2003
9.795
9.934
9.669
9.934
1,849,103
+0.17(+1.77%)
Dec 16, 2003
9.808
9.815
9.523
9.762
3,522,467
+0.01(+0.07%)
Dec 15, 2003
9.841
9.921
9.742
9.755
1,811,305
-0.09(-0.88%)
Dec 12, 2003
9.861
9.954
9.788
9.841
1,454,254
+0.05(+0.47%)
Dec 11, 2003
9.695
9.835
9.695
9.795
1,594,002
+0.05(+0.55%)
Dec 10, 2003
9.868
9.868
9.662
9.742
2,418,637
-0.13(-1.28%)
Dec 09, 2003
9.848
9.908
9.821
9.868
1,645,354
+0.02(+0.20%)
Dec 08, 2003
9.861
9.974
9.768
9.848
1,701,223
-0.11(-1.13%)
Dec 05, 2003
9.961
10.06
9.881
9.961
1,089,674
+0.05(+0.47%)
Dec 04, 2003
9.894
10.07
9.835
9.914
2,156,910
+0.01(+0.13%)
Dec 03, 2003
9.855
10.05
9.855
9.901
2,882,607
+0.13(+1.36%)
Dec 02, 2003
10.07
9.795
9.370
9.768
4,928,231
-0.31(-3.03%)
Dec 01, 2003
9.908
10.15
9.815
10.07
2,300,724
+0.16(+1.61%)
Nov 28, 2003
9.828
9.914
9.768
9.914
585,044
+0.09(+0.88%)
Nov 26, 2003
9.742
9.841
9.642
9.828
1,690,531
+0.16(+1.65%)
Nov 25, 2003
9.762
9.861
9.596
9.669
2,211,123
-0.13(-1.29%)
Nov 24, 2003
9.629
9.855
9.596
9.795
1,906,629
+0.28(+2.93%)
Nov 21, 2003
9.483
9.569
9.376
9.516
1,928,916
+0.01(+0.14%)
Nov 20, 2003
9.403
9.649
9.403
9.503
3,042,233
+0.10(+1.06%)
Nov 19, 2003
9.682
9.682
9.403
9.403
2,888,028
-0.31(-3.21%)
Nov 18, 2003
9.695
9.894
9.496
9.715
5,443,553
+0.31(+3.32%)
Nov 17, 2003
9.356
9.556
9.297
9.403
3,713,115
-0.19(-1.94%)
Nov 14, 2003
9.722
9.728
9.496
9.589
5,161,346
-0.13(-1.30%)
Nov 13, 2003
9.901
9.901
9.695
9.715
2,450,713
-0.15(-1.55%)
Nov 12, 2003
9.801
9.914
9.728
9.868
2,882,758
+0.07(+0.75%)
Nov 11, 2003
9.894
9.894
9.735
9.795
2,473,151
-0.05(-0.47%)
Nov 10, 2003
9.894
9.954
9.835
9.841
2,751,593
-0.05(-0.54%)
Nov 07, 2003
9.994
10.19
9.821
9.894
6,207,499
-0.32(-3.12%)
Nov 06, 2003
9.961
10.58
9.874
10.21
9,304,849
-0.74(-6.73%)
Nov 05, 2003
11.00
11.03
10.66
10.95
2,600,249
-0.17(-1.55%)
Nov 04, 2003
11.00
11.16
11.00
11.12
1,653,787
+0.07(+0.66%)
Nov 03, 2003
10.87
11.08
10.94
11.05
3,222,671
+0.18(+1.65%)
Oct 31, 2003
10.76
10.97
10.76
10.87
2,549,049
+0.15(+1.36%)
Oct 30, 2003
10.62
10.84
10.61
10.72
3,200,956
+0.13(+1.25%)
Oct 29, 2003
10.45
10.62
10.39
10.59
2,807,312
+0.15(+1.40%)
Oct 28, 2003
10.49
10.49
10.25
10.45
2,097,728
+0.05(+0.51%)
Oct 27, 2003
10.23
10.43
10.17
10.39
1,396,277
+0.16(+1.56%)
Oct 24, 2003
10.31
10.32
10.09
10.23
1,923,344
-0.08(-0.77%)
Oct 23, 2003
10.13
10.38
10.10
10.31
3,090,573
+0.19(+1.84%)
Oct 22, 2003
10.39
10.39
10.13
10.13
1,971,834
-0.27(-2.56%)
Oct 21, 2003
10.36
10.44
10.26
10.39
1,427,750
-0.03(-0.32%)
Oct 20, 2003
10.58
10.62
10.29
10.43
1,936,596
-0.03(-0.32%)
Oct 17, 2003
10.56
10.68
10.45
10.46
1,267,522
-0.05(-0.51%)
Oct 16, 2003
10.49
10.62
10.48
10.51
1,588,129
+0.02(+0.19%)
Oct 15, 2003
10.47
10.56
10.43
10.49
1,730,588
-0.05(-0.44%)
Oct 14, 2003
10.34
10.56
10.25
10.54
1,944,126
+0.25(+2.45%)
Oct 13, 2003
10.37
10.41
10.13
10.29
2,929,290
-0.09(-0.83%)
Oct 10, 2003
10.53
10.53
10.33
10.37
1,227,013
-0.02(-0.19%)
Oct 09, 2003
10.39
10.61
10.39
10.39
4,067,455
+0.01(+0.13%)
Oct 08, 2003
10.38
10.39
10.27
10.38
2,444,990
+0.01(+0.13%)
Oct 07, 2003
10.23
10.38
10.13
10.37
2,257,053
+0.07(+0.71%)
Oct 06, 2003
10.28
10.39
10.13
10.29
1,501,088
-0.05(-0.51%)
Oct 03, 2003
10.55
10.56
10.29
10.35
3,987,642
+0.08(+0.78%)
Oct 02, 2003
10.15
10.28
10.07
10.27
2,347,709
+0.13(+1.31%)
Oct 01, 2003
9.841
10.13
9.841
10.13
3,273,089
+0.33(+3.32%)
Sep 30, 2003
9.861
9.934
9.742
9.808
6,035,977
-0.18(-1.80%)
Sep 29, 2003
9.855
10.01
9.801
9.987
2,299,972
+0.20(+2.04%)
Sep 26, 2003
9.987
9.987
9.762
9.788
2,365,629
-0.21(-2.06%)
Sep 25, 2003
10.04
10.04
9.947
9.994
3,531,653
-0.03(-0.33%)
Sep 24, 2003
10.15
10.15
9.848
10.03
4,053,450
-0.04(-0.40%)
Sep 23, 2003
10.01
10.13
10.01
10.07
1,617,494
+0.06(+0.60%)
Sep 22, 2003
9.874
10.09
9.874
10.01
2,881,252
-0.06(-0.59%)
Sep 19, 2003
10.24
10.24
9.881
10.07
3,350,793
-0.04(-0.39%)
Sep 18, 2003
10.37
10.31
9.947
10.11
5,945,472
-0.27(-2.56%)
Sep 17, 2003
10.33
10.45
10.33
10.37
2,470,591
+0.05(+0.45%)
Sep 16, 2003
10.23
10.35
10.09
10.33
6,116,844
+0.29(+2.84%)
Sep 15, 2003
10.05
10.06
9.894
10.04
2,464,417
+0.04(+0.40%)
Sep 12, 2003
9.961
10.05
9.795
10.00
2,076,194
+0.04(+0.40%)
Sep 11, 2003
10.03
10.09
9.835
9.961
2,999,465
+0.02(+0.20%)
Sep 10, 2003
9.861
9.994
9.715
9.941
4,513,655
+0.05(+0.47%)
Sep 09, 2003
9.961
9.994
9.795
9.894
2,743,612
-0.09(-0.93%)
Sep 08, 2003
9.808
10.01
9.788
9.987
3,021,452
+0.16(+1.62%)
Sep 05, 2003
9.629
9.914
9.576
9.828
4,262,018
+0.34(+3.57%)
Sep 04, 2003
9.828
9.947
9.430
9.489
7,571,249
-0.32(-3.25%)
Sep 03, 2003
9.562
9.894
9.503
9.808
4,647,229
+0.27(+2.78%)
Sep 02, 2003
9.430
9.562
9.257
9.542
2,450,863
+0.18(+1.91%)
Aug 29, 2003
9.370
9.463
9.343
9.363
2,185,372
+0.01(+0.07%)
Aug 28, 2003
9.376
9.463
9.283
9.356
2,217,297
-0.01(-0.07%)
Aug 27, 2003
9.469
9.529
9.363
9.363
2,526,912
-0.13(-1.40%)
Aug 26, 2003
9.343
9.529
9.164
9.496
3,168,278
+0.15(+1.56%)
Aug 25, 2003
9.337
9.370
9.237
9.350
1,396,578
-0.03(-0.28%)
Aug 22, 2003
9.582
9.609
9.350
9.376
1,386,789
-0.15(-1.60%)
Aug 21, 2003
9.615
9.682
9.430
9.529
1,755,285
-0.09(-0.90%)
Aug 20, 2003
9.469
9.649
9.343
9.615
2,822,973
+0.13(+1.33%)
Aug 19, 2003
9.609
9.629
9.383
9.489
2,111,131
-0.13(-1.38%)
Aug 18, 2003
9.496
9.622
9.376
9.622
3,348,384
+0.18(+1.90%)
Aug 15, 2003
9.489
9.489
9.356
9.443
1,337,697
-0.02(-0.21%)
Aug 14, 2003
9.270
9.489
9.244
9.463
3,405,910
+0.15(+1.64%)
Aug 13, 2003
9.436
9.463
9.244
9.310
2,084,476
-0.11(-1.20%)
Aug 12, 2003
9.171
9.436
9.111
9.423
2,281,449
+0.24(+2.60%)
Aug 11, 2003
9.184
9.370
9.124
9.184
2,408,849
-0.05(-0.58%)
Aug 08, 2003
9.343
9.449
9.164
9.237
3,424,131
-0.12(-1.28%)
Aug 07, 2003
9.098
9.416
9.098
9.356
5,117,223
+0.23(+2.47%)
Aug 06, 2003
8.931
9.456
8.931
9.131
13,490,518
+0.69(+8.18%)
Aug 05, 2003
8.533
8.580
8.380
8.440
4,186,421
-0.13(-1.55%)
Aug 04, 2003
8.819
8.825
8.440
8.573
5,470,358
-0.27(-3.08%)
Aug 01, 2003
9.024
9.024
8.706
8.845
4,698,580
-0.17(-1.91%)
Jul 31, 2003
9.064
9.190
8.965
9.018
2,661,690
+0.05(+0.59%)
Jul 30, 2003
8.892
9.064
8.892
8.965
3,497,770
+0.13(+1.50%)
Jul 29, 2003
9.131
9.250
8.832
8.832
4,057,817
-0.28(-3.06%)
Jul 28, 2003
9.051
9.197
8.998
9.111
2,795,114
+0.05(+0.51%)
Jul 25, 2003
8.812
9.064
8.779
9.064
5,295,522
+0.29(+3.25%)
Jul 24, 2003
8.799
8.965
8.699
8.779
6,290,475
+0.21(+2.48%)
Jul 23, 2003
8.659
8.692
7.969
8.566
8,029,045
-0.10(-1.15%)
Jul 22, 2003
8.845
8.898
8.433
8.666
6,828,837
-0.15(-1.66%)
Jul 21, 2003
8.832
8.878
8.746
8.812
2,533,839
-0.06(-0.67%)
Jul 18, 2003
8.752
8.951
8.699
8.872
1,466,301
+0.18(+2.06%)
Jul 17, 2003
8.852
8.865
8.633
8.692
2,573,896
-0.17(-1.95%)
Jul 16, 2003
8.991
8.991
8.746
8.865
2,457,339
-0.09(-1.04%)
Jul 15, 2003
8.925
9.024
8.839
8.958
2,436,708
+0.07(+0.75%)
Jul 14, 2003
8.918
8.998
8.805
8.892
1,888,558
+0.03(+0.30%)
Jul 11, 2003
8.845
8.872
8.752
8.865
3,116,173
+0.14(+1.60%)
Jul 10, 2003
8.925
8.945
8.666
8.726
2,382,495
-0.27(-2.95%)
Jul 09, 2003
8.991
9.078
8.905
8.991
3,139,214
-0.03(-0.37%)
Jul 08, 2003
8.792
9.038
8.726
9.024
2,542,724
+0.25(+2.80%)
Jul 07, 2003
8.931
9.005
8.765
8.779
4,824,926
-0.05(-0.60%)
Jul 03, 2003
8.858
8.865
8.699
8.832
2,995,098
-0.11(-1.26%)
Jul 02, 2003
8.945
8.998
8.772
8.945
3,879,216
-0.01(-0.15%)
Jul 01, 2003
8.905
8.998
8.659
8.958
3,626,224
+0.05(+0.60%)
Jun 30, 2003
8.825
8.945
8.659
8.905
2,432,642
+0.03(+0.30%)
Jun 27, 2003
9.005
9.058
8.792
8.878
1,590,840
-0.06(-0.67%)
Jun 26, 2003
8.746
8.978
8.639
8.938
2,889,835
+0.26(+2.98%)
Jun 25, 2003
8.799
8.925
8.653
8.679
4,163,682
-0.13(-1.51%)
Jun 24, 2003
8.712
8.905
8.712
8.812
3,312,845
+0.10(+1.14%)
Jun 23, 2003
9.011
9.011
8.666
8.712
4,155,249
-0.15(-1.65%)
Jun 20, 2003
8.712
8.912
8.706
8.858
4,318,941
+0.08(+0.91%)
Jun 19, 2003
9.151
9.151
8.699
8.779
3,704,079
-0.37(-4.06%)
Jun 18, 2003
9.230
9.250
9.071
9.151
2,706,115
-0.08(-0.86%)
Jun 17, 2003
9.363
9.396
9.144
9.230
4,156,604
-0.17(-1.84%)
Jun 16, 2003
9.217
9.483
9.157
9.403
3,522,617
+0.13(+1.43%)
Jun 13, 2003
9.297
9.303
9.031
9.270
2,458,995
+0.01(+0.07%)
Jun 12, 2003
9.264
9.317
9.038
9.264
1,932,229
-0.03(-0.36%)
Jun 11, 2003
9.058
9.303
9.005
9.297
6,599,788
+0.24(+2.64%)
Jun 10, 2003
8.699
9.124
8.699
9.058
4,156,153
+0.38(+4.36%)
Jun 09, 2003
8.998
8.998
8.566
8.679
3,958,276
-0.32(-3.54%)
Jun 06, 2003
9.230
9.297
8.951
8.998
5,496,561
-0.13(-1.45%)
Jun 05, 2003
8.985
9.197
8.978
9.131
4,635,182
+0.15(+1.63%)
Jun 04, 2003
8.546
9.131
8.526
8.985
6,733,964
+0.37(+4.32%)
Jun 03, 2003
8.553
8.792
8.513
8.613
5,749,553
+0.18(+2.13%)
Jun 02, 2003
8.533
8.686
8.433
8.433
5,043,734
-0.13(-1.55%)
May 30, 2003
8.267
8.619
8.234
8.566
8,629,299
+0.37(+4.45%)
May 29, 2003
8.201
8.274
8.055
8.201
3,453,045
+0.06(+0.73%)
May 28, 2003
8.035
8.234
8.002
8.141
7,004,425
+0.11(+1.41%)
May 27, 2003
7.703
8.048
7.683
8.028
6,716,948
+0.15(+1.94%)
May 23, 2003
7.942
7.942
7.783
7.876
1,634,662
-0.01(-0.08%)
May 22, 2003
7.803
7.949
7.743
7.882
3,038,920
+0.09(+1.19%)
May 21, 2003
7.816
7.849
7.577
7.789
2,721,927
-0.07(-0.93%)
May 20, 2003
7.836
7.902
7.696
7.862
4,756,558
+0.09(+1.20%)
May 19, 2003
8.055
8.055
7.736
7.769
6,727,037
-0.31(-3.86%)
May 16, 2003
8.135
8.281
8.035
8.082
10,883,341
+0.16(+2.01%)
May 15, 2003
7.816
7.942
7.723
7.922
4,505,523
+0.09(+1.10%)
May 14, 2003
7.564
7.869
7.564
7.836
5,604,534
+0.27(+3.60%)
May 13, 2003
7.570
7.597
7.417
7.564
4,252,983
+0.06(+0.80%)
May 12, 2003
7.364
7.537
7.324
7.504
7,005,630
+0.15(+1.99%)
May 09, 2003
7.378
7.471
7.238
7.358
7,053,819
-0.02(-0.27%)
May 08, 2003
7.371
7.411
7.238
7.378
8,895,243
-0.03(-0.45%)
May 07, 2003
7.517
7.517
7.291
7.411
11,792,909
-0.11(-1.41%)
May 06, 2003
7.570
7.617
7.384
7.517
15,458,437
+0.01(+0.18%)
May 05, 2003
7.404
7.643
7.398
7.504
14,904,264
+0.11(+1.53%)
May 02, 2003
7.305
7.444
7.265
7.391
48,106,504
-0.10(-1.33%)
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
.