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
Radian Group Inc
(NY:
RDN
)
30.34
-0.59 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 30, 2008
4.991
5.017
4.803
4.905
648,718
-0.03(-0.52%)
May 29, 2008
4.863
5.179
4.811
4.931
1,519,350
+0.07(+1.41%)
May 28, 2008
4.794
4.863
4.631
4.863
1,990,104
+0.05(+1.07%)
May 27, 2008
4.435
4.828
4.426
4.811
1,387,328
+0.38(+8.49%)
May 26, 2008
4.486
4.503
4.358
4.435
0
+0.00(+0.00%)
May 23, 2008
4.486
4.503
4.358
4.435
814,671
-0.12(-2.63%)
May 22, 2008
4.263
4.854
4.263
4.554
2,170,562
+0.31(+7.26%)
May 21, 2008
4.589
4.674
4.084
4.246
1,809,029
-0.33(-7.12%)
May 20, 2008
4.563
4.709
4.503
4.572
618,238
-0.02(-0.37%)
May 19, 2008
4.760
4.897
4.494
4.589
974,389
-0.09(-2.01%)
May 16, 2008
4.794
4.794
4.554
4.683
1,030,578
-0.11(-2.32%)
May 15, 2008
4.383
4.871
4.366
4.794
1,131,054
+0.47(+10.89%)
May 14, 2008
4.323
4.494
4.306
4.323
1,174,216
+0.03(+0.60%)
May 13, 2008
4.726
4.779
4.221
4.298
1,961,127
-0.45(-9.55%)
May 12, 2008
4.923
5.342
4.717
4.751
1,573,356
+0.10(+2.21%)
May 09, 2008
4.614
5.008
4.614
4.649
1,198,848
-0.09(-1.99%)
May 08, 2008
4.974
5.068
4.589
4.743
977,372
-0.19(-3.82%)
May 07, 2008
5.239
5.265
4.931
4.931
960,160
-0.31(-5.88%)
May 06, 2008
5.000
5.308
4.820
5.239
1,036,649
+0.19(+3.73%)
May 05, 2008
5.188
5.333
4.940
5.051
1,214,819
-0.17(-3.28%)
May 02, 2008
5.393
5.607
4.845
5.222
1,681,915
-0.07(-1.29%)
May 01, 2008
4.709
5.351
4.572
5.291
2,487,571
+0.67(+14.44%)
Apr 30, 2008
4.726
4.768
4.546
4.623
1,174,709
-0.15(-3.05%)
Apr 29, 2008
4.580
4.811
4.486
4.768
1,657,696
+0.23(+5.09%)
Apr 28, 2008
4.452
4.580
4.212
4.537
1,550,277
+0.16(+3.72%)
Apr 25, 2008
4.400
4.452
4.109
4.375
777,078
-0.02(-0.39%)
Apr 24, 2008
4.109
4.452
4.041
4.392
1,002,089
+0.44(+11.04%)
Apr 23, 2008
4.306
4.306
3.904
3.955
1,588,670
-0.35(-8.15%)
Apr 22, 2008
4.537
4.537
4.263
4.306
953,038
-0.25(-5.45%)
Apr 21, 2008
4.666
4.734
4.460
4.554
584,787
-0.14(-2.92%)
Apr 18, 2008
4.811
4.914
4.610
4.691
1,107,514
+0.00(+0.00%)
Apr 17, 2008
4.280
4.751
4.238
4.691
1,252,261
+0.41(+9.60%)
Apr 16, 2008
4.375
4.477
4.024
4.280
1,373,001
-0.04(-0.99%)
Apr 15, 2008
4.075
4.358
4.049
4.323
1,204,255
+0.27(+6.54%)
Apr 14, 2008
4.358
4.375
3.861
4.058
1,944,872
-0.25(-5.77%)
Apr 11, 2008
4.315
4.546
4.280
4.306
996,404
-0.03(-0.79%)
Apr 10, 2008
4.452
4.854
4.298
4.340
1,959,022
-0.06(-1.36%)
Apr 09, 2008
4.923
5.094
4.203
4.400
2,353,097
-0.63(-12.59%)
Apr 08, 2008
5.445
5.573
4.965
5.034
1,336,250
-0.41(-7.55%)
Apr 07, 2008
5.154
5.659
5.154
5.445
1,414,119
+0.33(+6.53%)
Apr 04, 2008
5.556
5.659
5.051
5.111
990,297
-0.44(-7.87%)
Apr 03, 2008
5.847
5.898
5.410
5.547
975,709
-0.33(-5.54%)
Apr 02, 2008
5.907
6.112
5.616
5.873
1,441,228
+0.08(+1.33%)
Apr 01, 2008
5.633
6.018
5.496
5.796
1,049,190
+0.17(+3.04%)
Mar 31, 2008
5.796
5.958
5.496
5.625
1,228,021
-0.14(-2.38%)
Mar 28, 2008
6.241
6.241
5.719
5.761
1,118,005
-0.46(-7.43%)
Mar 27, 2008
7.054
7.123
6.164
6.224
1,385,527
-0.83(-11.77%)
Mar 26, 2008
7.328
7.328
6.849
7.054
2,002,717
-0.32(-4.30%)
Mar 25, 2008
7.020
7.482
6.763
7.371
2,964,773
+0.31(+4.36%)
Mar 24, 2008
6.027
7.225
6.027
7.063
3,693,841
+1.07(+17.86%)
Mar 21, 2008
5.633
6.070
5.111
5.993
2,389,298
+0.00(+0.00%)
Mar 20, 2008
5.633
6.070
5.111
5.993
2,389,298
+0.17(+2.94%)
Mar 19, 2008
5.154
5.821
5.137
5.821
2,580,871
+0.68(+13.33%)
Mar 18, 2008
4.015
5.137
3.887
5.137
2,781,311
+1.28(+33.33%)
Mar 17, 2008
4.169
4.186
3.775
3.852
1,537,171
-0.56(-12.62%)
Mar 14, 2008
4.794
5.094
4.323
4.409
1,787,949
-0.31(-6.53%)
Mar 13, 2008
4.631
4.768
4.443
4.717
1,409,400
+0.02(+0.36%)
Mar 12, 2008
4.845
5.025
4.657
4.700
1,312,252
-0.15(-3.00%)
Mar 11, 2008
4.597
4.957
4.546
4.845
3,115,796
+0.35(+7.81%)
Mar 10, 2008
4.777
4.794
4.032
4.494
2,096,977
-0.24(-5.06%)
Mar 07, 2008
4.700
4.957
4.563
4.734
1,686,390
-0.02(-0.36%)
Mar 06, 2008
4.794
4.880
4.537
4.751
2,713,393
-0.13(-2.63%)
Mar 05, 2008
5.239
5.308
4.837
4.880
1,882,207
-0.32(-6.10%)
Mar 04, 2008
5.821
5.821
4.811
5.196
4,464,850
-0.63(-10.87%)
Mar 03, 2008
6.035
6.147
5.779
5.830
1,752,307
-0.27(-4.35%)
Feb 29, 2008
6.061
6.147
5.830
6.095
1,623,499
-0.09(-1.52%)
Feb 28, 2008
6.335
6.429
6.121
6.190
1,070,302
-0.19(-2.95%)
Feb 27, 2008
6.746
6.934
6.301
6.378
1,700,021
-0.44(-6.41%)
Feb 26, 2008
6.892
7.020
6.600
6.814
1,645,550
-0.09(-1.24%)
Feb 25, 2008
6.541
6.977
6.232
6.900
1,534,077
+0.37(+5.64%)
Feb 22, 2008
6.378
6.592
6.035
6.532
1,064,679
+0.24(+3.81%)
Feb 21, 2008
6.678
6.755
6.275
6.292
804,337
-0.36(-5.41%)
Feb 20, 2008
6.489
6.720
6.275
6.652
2,081,405
+0.21(+3.19%)
Feb 19, 2008
7.011
7.011
6.378
6.446
2,428,677
-0.51(-7.27%)
Feb 18, 2008
6.215
7.020
5.967
6.951
0
+0.00(+0.00%)
Feb 15, 2008
6.215
7.020
5.967
6.951
4,674,275
+1.03(+17.34%)
Feb 14, 2008
6.275
6.386
5.830
5.924
3,776,745
-0.35(-5.59%)
Feb 13, 2008
6.857
6.969
5.821
6.275
3,966,275
-0.69(-9.95%)
Feb 12, 2008
7.311
7.534
6.892
6.969
1,221,913
-0.29(-4.01%)
Feb 11, 2008
7.234
7.371
6.866
7.260
2,224,065
+0.13(+1.80%)
Feb 08, 2008
7.474
7.534
6.849
7.131
1,172,152
-0.39(-5.23%)
Feb 07, 2008
7.148
7.636
6.986
7.525
1,427,079
+0.42(+5.90%)
Feb 06, 2008
7.302
7.551
6.686
7.106
1,732,647
-0.15(-2.12%)
Feb 05, 2008
7.731
7.902
7.191
7.260
1,544,268
-0.61(-7.73%)
Feb 04, 2008
8.475
8.475
7.842
7.867
1,292,804
-0.61(-7.17%)
Feb 01, 2008
8.124
8.561
7.619
8.475
2,707,222
+0.66(+8.43%)
Jan 31, 2008
7.088
7.919
6.892
7.816
3,783,149
+0.61(+8.43%)
Jan 30, 2008
7.499
7.987
7.123
7.208
2,469,166
-0.47(-6.13%)
Jan 29, 2008
7.534
8.047
7.200
7.679
2,585,717
+0.23(+3.10%)
Jan 28, 2008
6.960
7.619
6.643
7.448
2,249,235
+0.45(+6.36%)
Jan 25, 2008
7.234
7.465
6.549
7.003
3,746,673
+0.14(+2.00%)
Jan 24, 2008
6.292
7.046
6.181
6.866
5,331,832
+0.79(+12.96%)
Jan 23, 2008
4.923
6.592
4.657
6.078
7,501,976
+0.91(+17.55%)
Jan 22, 2008
5.102
5.539
4.700
5.171
4,662,454
+0.03(+0.67%)
Jan 21, 2008
5.642
5.787
4.923
5.137
0
+0.00(+0.00%)
Jan 18, 2008
5.642
5.787
4.923
5.137
4,753,506
-0.32(-5.81%)
Jan 17, 2008
6.421
6.566
5.137
5.453
9,153,329
-1.28(-19.06%)
Jan 16, 2008
7.277
7.277
6.600
6.737
2,990,128
-0.81(-10.77%)
Jan 15, 2008
7.790
7.790
7.499
7.551
2,059,415
-0.50(-6.17%)
Jan 14, 2008
7.645
8.150
7.495
8.047
2,699,977
+0.44(+5.74%)
Jan 11, 2008
7.414
8.082
7.063
7.611
3,096,296
+0.12(+1.60%)
Jan 10, 2008
7.140
7.782
6.686
7.491
4,243,081
+0.32(+4.42%)
Jan 09, 2008
8.056
8.133
6.361
7.174
6,567,753
-0.77(-9.70%)
Jan 08, 2008
8.732
8.843
7.816
7.945
4,916,711
-0.71(-8.21%)
Jan 07, 2008
9.169
9.169
8.475
8.655
1,903,589
+0.00(+0.00%)
Jan 04, 2008
9.160
9.160
8.561
8.655
2,071,386
-0.62(-6.65%)
Jan 03, 2008
10.16
10.21
9.117
9.271
2,218,121
-0.67(-6.72%)
Jan 02, 2008
9.999
10.64
9.862
9.939
1,880,484
-0.06(-0.60%)
Jan 01, 2008
9.905
10.14
9.374
9.999
0
+0.00(+0.00%)
Dec 31, 2007
9.905
10.14
9.374
9.999
2,887,514
-0.02(-0.17%)
Dec 28, 2007
10.20
10.39
9.854
10.02
2,088,781
-0.16(-1.60%)
Dec 27, 2007
10.42
10.62
10.11
10.18
2,095,242
-0.30(-2.86%)
Dec 26, 2007
9.931
10.58
9.931
10.48
2,883,881
+0.50(+4.97%)
Dec 24, 2007
9.511
10.13
9.340
9.982
1,190,963
+0.51(+5.33%)
Dec 21, 2007
9.614
9.888
9.220
9.477
3,673,071
+0.18(+1.93%)
Dec 20, 2007
9.443
9.460
8.775
9.297
2,966,098
-0.09(-0.91%)
Dec 19, 2007
9.323
10.04
9.203
9.383
2,496,263
-0.13(-1.35%)
Dec 18, 2007
9.203
9.605
8.920
9.511
2,568,636
+0.38(+4.12%)
Dec 17, 2007
9.443
9.922
9.006
9.135
2,763,531
+0.04(+0.47%)
Dec 14, 2007
9.357
9.819
9.032
9.092
1,665,357
-0.37(-3.89%)
Dec 13, 2007
9.845
9.871
9.057
9.460
1,839,215
-0.42(-4.25%)
Dec 12, 2007
10.68
10.83
9.468
9.879
2,336,906
-0.06(-0.60%)
Dec 11, 2007
11.20
11.43
9.922
9.939
4,029,926
-1.25(-11.17%)
Dec 10, 2007
10.09
11.77
9.708
11.19
6,506,994
+1.10(+10.95%)
Dec 07, 2007
10.03
10.57
9.408
10.08
3,315,505
+0.09(+0.94%)
Dec 06, 2007
9.075
10.26
8.775
9.991
4,183,427
+0.96(+10.62%)
Dec 05, 2007
9.143
9.554
8.561
9.032
4,032,742
+0.11(+1.25%)
Dec 04, 2007
9.691
9.751
8.869
8.920
2,359,792
-0.91(-9.23%)
Dec 03, 2007
9.854
9.982
8.775
9.828
3,408,773
+0.12(+1.23%)
Nov 30, 2007
9.802
10.40
9.451
9.708
5,167,577
+1.07(+12.39%)
Nov 29, 2007
8.201
8.749
7.842
8.638
2,581,495
+0.42(+5.10%)
Nov 28, 2007
8.193
8.681
7.962
8.218
3,250,195
+0.27(+3.34%)
Nov 27, 2007
8.407
8.749
7.782
7.953
2,366,181
-0.40(-4.82%)
Nov 26, 2007
9.212
9.220
8.347
8.355
1,933,973
-0.69(-7.66%)
Nov 23, 2007
9.836
9.836
8.852
9.049
1,255,004
+0.00(+0.00%)
Nov 21, 2007
8.578
9.503
8.561
9.049
2,803,145
-0.15(-1.58%)
Nov 20, 2007
9.939
10.09
8.689
9.194
2,719,683
-0.62(-6.28%)
Nov 19, 2007
10.61
10.96
9.434
9.811
2,691,219
-0.86(-8.03%)
Nov 16, 2007
10.80
11.20
9.982
10.67
1,953,907
-0.12(-1.11%)
Nov 15, 2007
10.92
11.30
10.58
10.79
2,315,811
-0.40(-3.60%)
Nov 14, 2007
11.23
12.38
11.12
11.19
5,074,686
+0.18(+1.63%)
Nov 13, 2007
10.06
11.12
9.417
11.01
3,817,578
+1.46(+15.34%)
Nov 12, 2007
10.55
11.30
9.383
9.545
3,201,587
-1.26(-11.65%)
Nov 09, 2007
8.724
10.80
8.390
10.80
7,857,447
+2.07(+23.73%)
Nov 08, 2007
8.013
8.732
7.722
8.732
2,681,147
+0.84(+10.63%)
Nov 07, 2007
8.390
8.818
7.756
7.893
3,225,615
-0.97(-10.92%)
Nov 06, 2007
7.885
9.092
7.885
8.861
4,805,137
+0.98(+12.50%)
Nov 05, 2007
8.261
8.501
6.977
7.876
6,077,660
-0.54(-6.41%)
Nov 02, 2007
9.169
9.314
8.338
8.415
8,637,302
-0.90(-9.65%)
Nov 01, 2007
9.443
9.588
8.604
9.314
9,126,819
-1.46(-13.58%)
Oct 31, 2007
10.82
11.77
10.49
10.78
6,751,923
+0.32(+3.03%)
Oct 30, 2007
11.16
11.33
10.30
10.46
5,644,660
-0.73(-6.50%)
Oct 29, 2007
10.68
11.63
10.50
11.19
9,164,782
+0.95(+9.28%)
Oct 26, 2007
10.80
11.04
8.852
10.24
13,056,419
+1.69(+19.72%)
Oct 25, 2007
11.09
11.16
8.321
8.552
13,891,255
-2.65(-23.62%)
Oct 24, 2007
11.77
11.77
10.19
11.20
9,106,144
-0.68(-5.70%)
Oct 23, 2007
12.21
12.55
11.74
11.87
6,893,415
-0.15(-1.28%)
Oct 22, 2007
11.85
12.80
11.13
12.03
4,719,000
+0.03(+0.29%)
Oct 19, 2007
13.28
13.57
11.85
11.99
7,601,516
-1.84(-13.30%)
Oct 18, 2007
14.77
14.77
13.27
13.83
6,493,809
-1.03(-6.91%)
Oct 17, 2007
16.78
17.84
14.78
14.86
7,582,827
-3.60(-19.52%)
Oct 16, 2007
20.58
20.62
18.32
18.47
3,079,224
-2.16(-10.46%)
Oct 15, 2007
21.15
21.15
20.38
20.62
1,251,266
+0.14(+0.67%)
Oct 12, 2007
21.02
21.02
20.27
20.49
910,350
-0.34(-1.64%)
Oct 11, 2007
21.33
21.47
20.38
20.83
1,656,480
-0.28(-1.34%)
Oct 10, 2007
20.70
21.71
20.35
21.11
1,711,964
+0.34(+1.65%)
Oct 09, 2007
20.38
20.85
20.19
20.77
887,871
+0.42(+2.06%)
Oct 08, 2007
20.57
21.05
20.06
20.35
701,676
-0.27(-1.33%)
Oct 05, 2007
20.55
21.08
20.29
20.62
1,367,726
+0.26(+1.26%)
Oct 04, 2007
20.15
20.52
19.85
20.37
1,539,436
+0.22(+1.10%)
Oct 03, 2007
21.67
21.83
19.40
20.14
3,960,554
-2.11(-9.46%)
Oct 02, 2007
21.27
22.61
21.00
22.25
2,112,622
+0.98(+4.63%)
Oct 01, 2007
19.90
21.62
19.75
21.27
1,795,834
+1.34(+6.70%)
Sep 28, 2007
19.66
19.99
19.22
19.93
1,203,842
+0.21(+1.04%)
Sep 27, 2007
19.61
20.08
18.58
19.72
1,989,037
+0.27(+1.36%)
Sep 26, 2007
18.83
19.71
18.83
19.46
1,908,205
+1.02(+5.52%)
Sep 25, 2007
19.06
19.21
18.19
18.44
1,873,863
-0.78(-4.05%)
Sep 24, 2007
19.84
20.08
19.14
19.22
1,704,489
-0.69(-3.48%)
Sep 21, 2007
20.03
20.43
19.45
19.91
2,871,302
+0.03(+0.13%)
Sep 20, 2007
22.21
22.87
19.66
19.89
5,713,402
-1.52(-7.12%)
Sep 19, 2007
19.95
22.86
19.95
21.41
8,053,220
+1.74(+8.83%)
Sep 18, 2007
17.76
19.78
17.37
19.67
4,573,805
+2.00(+11.34%)
Sep 17, 2007
16.78
17.73
16.78
17.67
1,941,379
+0.26(+1.47%)
Sep 14, 2007
17.13
17.49
17.06
17.41
1,928,647
+0.09(+0.49%)
Sep 13, 2007
16.61
17.55
16.49
17.33
3,754,735
+0.90(+5.47%)
Sep 12, 2007
15.93
16.84
15.85
16.43
3,252,569
+0.36(+2.24%)
Sep 11, 2007
14.89
16.61
14.72
16.07
3,745,974
+1.47(+10.09%)
Sep 10, 2007
14.79
15.20
14.23
14.60
2,720,734
-0.18(-1.22%)
Sep 07, 2007
14.74
14.98
13.57
14.78
3,293,336
-0.14(-0.92%)
Sep 06, 2007
15.94
15.94
14.51
14.91
5,320,804
-0.73(-4.65%)
Sep 05, 2007
13.93
18.11
13.53
15.64
19,085,208
+0.14(+0.88%)
Sep 04, 2007
15.19
15.68
15.00
15.50
1,417,253
+0.40(+2.66%)
Aug 31, 2007
16.09
16.46
14.73
15.10
2,012,633
+0.38(+2.56%)
Aug 30, 2007
15.09
15.19
14.43
14.72
2,330,122
-0.62(-4.02%)
Aug 29, 2007
15.93
16.52
14.54
15.34
3,247,663
-0.48(-3.03%)
Aug 28, 2007
17.09
17.10
15.52
15.82
3,442,853
-1.56(-8.97%)
Aug 27, 2007
18.63
18.83
17.04
17.38
1,085,794
-1.30(-6.97%)
Aug 24, 2007
18.24
19.21
16.95
18.68
2,174,181
+0.76(+4.25%)
Aug 23, 2007
19.26
20.55
17.56
17.92
2,403,595
-1.17(-6.14%)
Aug 22, 2007
19.95
22.04
18.65
19.09
2,743,629
-0.53(-2.70%)
Aug 21, 2007
17.80
20.08
17.20
19.62
3,384,214
+0.96(+5.14%)
Aug 20, 2007
16.35
19.00
15.86
18.66
2,533,254
+2.27(+13.84%)
Aug 17, 2007
15.62
17.27
15.19
16.39
3,440,166
+1.87(+12.91%)
Aug 16, 2007
13.98
16.42
13.32
14.52
6,222,343
+0.33(+2.35%)
Aug 15, 2007
14.98
15.74
14.02
14.19
5,621,590
-1.13(-7.38%)
Aug 14, 2007
15.99
16.28
14.68
15.32
8,419,419
-0.56(-3.51%)
Aug 13, 2007
17.12
18.83
15.41
15.87
4,139,974
-0.91(-5.41%)
Aug 10, 2007
15.58
16.78
14.13
16.78
7,803,130
+0.13(+0.77%)
Aug 09, 2007
16.38
18.75
14.54
16.65
7,639,363
-1.33(-7.38%)
Aug 08, 2007
17.18
19.18
13.01
17.98
26,592,926
+0.33(+1.84%)
Aug 07, 2007
20.54
22.22
17.55
17.65
8,002,260
-2.23(-11.24%)
Aug 06, 2007
19.92
20.97
14.93
19.89
16,188,283
+0.50(+2.56%)
Aug 03, 2007
20.26
23.03
18.93
19.39
10,426,303
-3.21(-14.20%)
Aug 02, 2007
22.33
26.32
22.04
22.60
10,716,526
-0.95(-4.04%)
Aug 01, 2007
28.49
28.64
21.25
23.55
15,717,289
-5.31(-18.39%)
Jul 31, 2007
30.79
32.04
26.40
28.86
16,536,777
-5.56(-16.14%)
Jul 30, 2007
35.46
35.84
33.37
34.41
3,723,124
-1.13(-3.18%)
Jul 27, 2007
36.38
36.93
35.55
35.55
3,806,479
-0.97(-2.65%)
Jul 26, 2007
37.64
37.90
35.13
36.51
7,614,768
-1.92(-4.99%)
Jul 25, 2007
37.67
39.50
37.27
38.43
7,600,339
-0.38(-0.97%)
Jul 24, 2007
41.14
41.61
38.25
38.81
3,680,613
-2.78(-6.69%)
Jul 23, 2007
42.69
42.69
41.59
41.59
2,153,155
-0.74(-1.76%)
Jul 20, 2007
43.96
44.13
41.80
42.33
3,219,509
-1.87(-4.22%)
Jul 19, 2007
44.03
45.18
43.85
44.20
1,997,008
-0.57(-1.26%)
Jul 18, 2007
44.94
45.35
44.27
44.77
1,623,167
-0.48(-1.06%)
Jul 17, 2007
45.38
45.50
45.20
45.24
1,102,541
-0.11(-0.25%)
Jul 16, 2007
45.72
45.79
45.36
45.36
1,000,943
-0.39(-0.86%)
Jul 13, 2007
46.06
46.06
45.69
45.75
809,689
-0.27(-0.58%)
Jul 12, 2007
45.93
46.37
45.72
46.02
1,715,819
+0.17(+0.37%)
Jul 11, 2007
45.48
46.31
45.37
45.84
1,622,371
+0.27(+0.60%)
Jul 10, 2007
46.88
46.97
45.53
45.57
1,790,956
-1.86(-3.92%)
Jul 09, 2007
47.12
47.91
46.97
47.43
817,668
+0.23(+0.49%)
Jul 06, 2007
45.67
47.20
45.56
47.20
906,561
+1.53(+3.36%)
Jul 05, 2007
46.37
46.80
45.66
45.66
666,984
-0.46(-1.00%)
Jul 03, 2007
46.85
46.85
45.97
46.13
355,802
-0.52(-1.12%)
Jul 02, 2007
46.36
46.93
46.27
46.65
473,780
+0.42(+0.91%)
Jun 29, 2007
46.97
46.69
45.87
46.23
987,393
-0.84(-1.78%)
Jun 28, 2007
47.29
47.74
45.70
47.07
792,432
-0.15(-0.31%)
Jun 27, 2007
47.13
47.39
46.43
47.21
1,217,041
-0.28(-0.59%)
Jun 26, 2007
48.16
48.34
47.32
47.50
1,425,313
-0.42(-0.88%)
Jun 25, 2007
48.82
48.82
47.35
47.92
2,166,817
-0.91(-1.86%)
Jun 22, 2007
48.88
49.17
48.37
48.82
1,310,606
-0.27(-0.56%)
Jun 21, 2007
48.35
49.23
48.03
49.10
973,777
+0.56(+1.15%)
Jun 20, 2007
50.34
50.48
48.41
48.54
1,425,313
-1.76(-3.49%)
Jun 19, 2007
50.30
50.62
50.13
50.30
503,450
-0.15(-0.29%)
Jun 18, 2007
50.48
50.86
50.43
50.44
540,362
-0.03(-0.05%)
Jun 15, 2007
51.32
51.32
50.47
50.47
1,139,947
-0.31(-0.61%)
Jun 14, 2007
49.99
50.79
49.94
50.77
632,291
+0.79(+1.58%)
Jun 13, 2007
50.48
50.48
49.05
49.99
1,149,291
-0.49(-0.97%)
Jun 12, 2007
51.32
51.62
50.42
50.48
866,028
-1.27(-2.45%)
Jun 11, 2007
51.23
51.92
51.15
51.74
335,443
+0.49(+0.95%)
Jun 08, 2007
50.58
51.43
50.09
51.25
850,842
+0.61(+1.20%)
Jun 07, 2007
52.44
52.44
50.62
50.65
1,472,069
-1.91(-3.63%)
Jun 06, 2007
53.13
53.13
51.90
52.56
743,494
-0.57(-1.08%)
Jun 05, 2007
53.51
53.42
52.68
53.13
312,349
-0.43(-0.80%)
Jun 04, 2007
53.08
53.90
53.08
53.56
429,860
+0.35(+0.66%)
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
.