Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 33.12 33.12 30.81 31.93 2,041,895 +0.61(+1.95%)
Sep 29, 2008 33.66 34.83 29.78 31.32 2,102,297 -3.01(-8.76%)
Sep 26, 2008 32.63 35.15 32.63 34.33 0 +1.15(+3.45%)
Sep 25, 2008 31.81 33.97 31.81 33.18 1,668,871 +1.48(+4.68%)
Sep 24, 2008 32.19 32.59 31.69 31.69 1,385,994 -0.73(-2.26%)
Sep 23, 2008 32.46 32.95 31.91 32.43 1,832,812 -0.02(-0.06%)
Sep 22, 2008 33.36 34.11 32.11 32.45 2,322,893 -2.18(-6.30%)
Sep 19, 2008 39.14 40.17 34.22 34.63 0 -0.30(-0.86%)
Sep 18, 2008 33.97 36.94 31.94 34.93 5,861,209 +1.48(+4.41%)
Sep 17, 2008 34.91 35.42 33.45 33.45 3,237,570 -2.20(-6.17%)
Sep 16, 2008 36.37 36.87 31.92 35.65 4,270,989 -1.46(-3.93%)
Sep 15, 2008 37.59 37.99 36.65 37.11 2,647,119 -1.10(-2.88%)
Sep 12, 2008 37.86 38.37 37.28 38.21 2,633,048 +0.00(+0.00%)
Sep 11, 2008 36.97 38.41 36.71 38.21 3,181,771 +0.70(+1.85%)
Sep 10, 2008 37.17 37.97 36.78 37.51 2,870,033 +0.53(+1.42%)
Sep 09, 2008 38.44 38.94 36.87 36.98 3,488,568 -1.61(-4.16%)
Sep 08, 2008 38.22 38.69 37.94 38.59 2,280,583 +1.17(+3.14%)
Sep 05, 2008 37.01 37.51 36.38 37.42 0 +0.14(+0.38%)
Sep 04, 2008 39.08 39.21 37.26 37.28 2,887,900 -2.15(-5.46%)
Sep 03, 2008 39.09 39.87 38.69 39.43 1,843,158 +0.08(+0.21%)
Sep 02, 2008 39.36 40.86 38.99 39.34 3,020,593 -0.01(-0.02%)
Aug 29, 2008 39.69 40.32 39.33 39.35 0 -0.55(-1.37%)
Aug 28, 2008 39.37 40.06 39.29 39.90 1,413,185 +0.64(+1.63%)
Aug 27, 2008 39.14 39.58 38.31 39.26 1,851,057 +0.23(+0.60%)
Aug 26, 2008 38.57 39.31 38.13 39.02 1,347,828 +0.44(+1.14%)
Aug 25, 2008 39.05 39.77 38.22 38.58 2,156,508 -1.13(-2.84%)
Aug 22, 2008 39.05 39.95 38.92 39.71 2,022,028 +0.73(+1.88%)
Aug 21, 2008 39.00 39.42 38.63 38.98 1,995,089 -0.28(-0.72%)
Aug 20, 2008 39.70 39.70 38.72 39.26 1,744,362 -0.20(-0.50%)
Aug 19, 2008 39.51 39.88 38.98 39.46 2,440,327 -0.20(-0.50%)
Aug 18, 2008 40.83 40.83 39.34 39.65 1,936,614 -0.89(-2.20%)
Aug 15, 2008 40.14 41.48 39.98 40.55 0 +0.47(+1.17%)
Aug 14, 2008 39.47 40.51 39.36 40.08 2,386,613 +0.39(+0.97%)
Aug 13, 2008 39.28 40.14 39.02 39.69 2,257,529 +0.46(+1.17%)
Aug 12, 2008 39.45 40.71 39.05 39.23 3,466,788 -0.84(-2.09%)
Aug 11, 2008 39.65 40.14 37.60 40.07 2,660,363 +0.43(+1.09%)
Aug 08, 2008 38.21 39.71 37.91 39.63 4,882,406 +1.43(+3.74%)
Aug 07, 2008 37.45 38.63 37.25 38.21 4,129,689 +0.54(+1.42%)
Aug 06, 2008 36.82 37.86 36.47 37.67 4,384,880 +0.67(+1.80%)
Aug 05, 2008 35.10 37.08 34.85 37.00 3,604,265 +1.79(+5.07%)
Aug 04, 2008 33.51 35.82 33.51 35.22 3,655,558 +1.76(+5.25%)
Aug 01, 2008 34.10 34.10 32.04 33.46 5,890,302 -1.32(-3.81%)
Jul 31, 2008 34.52 35.41 34.33 34.79 4,191,275 +0.15(+0.43%)
Jul 30, 2008 34.31 34.99 33.96 34.64 1,761,092 +0.40(+1.18%)
Jul 29, 2008 34.23 34.62 33.71 34.23 3,487,113 -0.15(-0.44%)
Jul 28, 2008 34.86 35.08 34.35 34.38 1,815,212 -0.48(-1.37%)
Jul 25, 2008 34.79 35.23 34.49 34.86 2,425,800 +0.24(+0.71%)
Jul 24, 2008 35.40 35.40 34.47 34.62 2,487,987 -0.70(-1.97%)
Jul 23, 2008 34.32 35.71 33.91 35.31 4,307,042 +1.44(+4.24%)
Jul 22, 2008 31.96 34.05 31.96 33.87 3,852,707 +1.82(+5.69%)
Jul 21, 2008 32.70 33.31 31.72 32.05 3,338,994 -0.81(-2.46%)
Jul 18, 2008 32.01 32.93 31.52 32.86 3,099,491 +0.81(+2.52%)
Jul 17, 2008 31.50 32.22 30.84 32.05 4,190,953 +0.36(+1.13%)
Jul 16, 2008 31.57 31.78 31.11 31.69 2,751,165 +0.10(+0.33%)
Jul 15, 2008 32.07 32.33 30.92 31.59 3,480,160 -0.78(-2.41%)
Jul 14, 2008 32.32 33.05 32.09 32.37 2,592,700 +0.60(+1.89%)
Jul 11, 2008 31.84 32.31 31.22 31.77 3,243,983 -0.45(-1.40%)
Jul 10, 2008 33.21 33.43 31.48 32.22 5,948,326 -1.24(-3.71%)
Jul 09, 2008 33.66 34.20 33.40 33.46 3,193,663 -0.23(-0.67%)
Jul 08, 2008 32.28 33.70 32.24 33.69 2,427,569 +1.39(+4.31%)
Jul 07, 2008 32.48 32.89 31.81 32.30 3,483,546 -0.04(-0.12%)
Jul 04, 2008 33.17 33.54 31.68 32.33 3,866,542 +0.00(+0.00%)
Jul 03, 2008 33.17 33.54 31.68 32.33 3,866,542 -1.23(-3.67%)
Jul 02, 2008 33.51 34.57 33.36 33.56 5,635,146 +0.72(+2.20%)
Jul 01, 2008 33.16 33.50 32.68 32.84 3,266,892 -0.41(-1.24%)
Jun 30, 2008 33.44 33.73 33.15 33.25 2,869,709 -0.29(-0.87%)
Jun 27, 2008 33.23 33.84 33.14 33.55 4,550,930 +0.44(+1.33%)
Jun 26, 2008 33.96 34.22 33.06 33.10 2,348,866 -1.31(-3.80%)
Jun 25, 2008 33.62 34.73 33.62 34.41 2,910,912 +0.70(+2.09%)
Jun 24, 2008 33.17 34.11 33.17 33.71 3,424,714 +0.48(+1.44%)
Jun 23, 2008 34.08 34.13 32.95 33.23 4,598,975 -0.78(-2.29%)
Jun 20, 2008 34.68 34.87 33.90 34.01 4,263,936 -0.70(-2.03%)
Jun 19, 2008 35.93 36.03 34.06 34.71 8,572,686 -2.59(-6.95%)
Jun 18, 2008 37.76 37.76 37.16 37.30 2,551,105 -0.38(-1.00%)
Jun 17, 2008 38.09 38.33 37.53 37.68 2,712,644 +0.00(+0.00%)
Jun 16, 2008 37.42 38.24 36.83 37.68 2,615,811 -0.52(-1.35%)
Jun 13, 2008 37.90 38.51 37.28 38.20 2,385,271 +0.68(+1.80%)
Jun 12, 2008 37.71 37.79 37.34 37.52 2,989,290 +0.04(+0.10%)
Jun 11, 2008 37.86 37.98 37.40 37.48 3,279,469 -0.42(-1.12%)
Jun 10, 2008 37.88 38.11 37.47 37.91 2,813,257 -0.23(-0.62%)
Jun 09, 2008 39.32 39.32 38.03 38.14 2,252,607 -0.90(-2.31%)
Jun 06, 2008 39.23 39.58 38.82 39.04 3,064,378 -0.70(-1.75%)
Jun 05, 2008 38.07 39.87 37.65 39.74 4,273,363 +1.49(+3.91%)
Jun 04, 2008 37.77 38.83 37.77 38.24 2,947,712 +0.47(+1.24%)
Jun 03, 2008 37.78 38.19 37.31 37.77 2,612,973 +0.05(+0.12%)
Jun 02, 2008 38.06 38.38 37.51 37.73 2,027,191 -0.42(-1.11%)
May 30, 2008 38.54 38.81 38.13 38.15 1,774,722 -0.31(-0.81%)
May 29, 2008 37.93 38.84 37.91 38.46 2,574,242 +0.26(+0.69%)
May 28, 2008 38.15 39.47 37.99 38.20 1,861,766 +0.16(+0.42%)
May 27, 2008 37.90 38.22 37.49 38.04 2,848,832 -0.10(-0.27%)
May 26, 2008 38.04 38.47 37.88 38.14 0 +0.00(+0.00%)
May 23, 2008 38.04 38.47 37.88 38.14 3,081,071 -0.14(-0.37%)
May 22, 2008 36.24 38.50 36.22 38.28 3,183,637 +0.86(+2.28%)
May 21, 2008 36.89 38.04 36.88 37.43 3,263,665 +0.26(+0.71%)
May 20, 2008 37.60 37.92 36.52 37.16 4,984,782 -0.23(-0.63%)
May 19, 2008 38.11 38.18 37.17 37.40 2,866,556 -0.62(-1.63%)
May 16, 2008 38.43 38.43 37.29 38.02 3,494,101 +0.23(+0.62%)
May 15, 2008 37.60 37.83 37.18 37.78 2,556,284 +0.14(+0.37%)
May 14, 2008 37.59 37.83 37.16 37.64 3,153,418 +0.18(+0.48%)
May 13, 2008 38.87 38.87 37.04 37.46 3,978,451 -0.98(-2.54%)
May 12, 2008 38.81 39.19 38.22 38.44 2,119,539 -0.35(-0.90%)
May 09, 2008 38.25 38.82 38.06 38.79 2,088,907 +0.10(+0.27%)
May 08, 2008 38.55 38.76 38.15 38.69 2,201,422 +0.35(+0.91%)
May 07, 2008 38.98 38.98 38.09 38.34 2,855,055 -0.32(-0.83%)
May 06, 2008 38.91 38.91 37.76 38.66 2,085,960 -0.04(-0.10%)
May 05, 2008 39.47 39.75 38.50 38.69 3,232,882 -1.17(-2.95%)
May 02, 2008 40.34 40.34 38.81 39.87 3,263,945 +1.34(+3.49%)
May 01, 2008 39.37 39.47 37.89 38.53 5,180,043 -1.61(-4.00%)
Apr 30, 2008 40.86 41.29 39.80 40.13 2,156,684 -0.92(-2.24%)
Apr 29, 2008 40.74 41.34 40.41 41.05 1,534,834 +0.34(+0.83%)
Apr 28, 2008 41.31 41.31 40.39 40.72 1,353,512 -0.15(-0.37%)
Apr 25, 2008 39.64 40.92 39.29 40.87 1,747,709 +1.32(+3.35%)
Apr 24, 2008 40.83 40.83 39.04 39.54 2,082,531 -0.84(-2.07%)
Apr 23, 2008 37.65 40.71 37.36 40.38 5,094,890 +2.95(+7.88%)
Apr 22, 2008 38.95 38.95 37.02 37.43 4,536,068 -2.33(-5.86%)
Apr 21, 2008 39.83 40.40 39.44 39.76 2,297,690 -0.37(-0.91%)
Apr 18, 2008 41.31 41.57 39.99 40.12 1,716,620 -0.42(-1.04%)
Apr 17, 2008 40.13 40.87 39.94 40.55 1,874,054 +0.48(+1.20%)
Apr 16, 2008 37.93 40.72 37.98 40.07 1,743,436 -0.05(-0.12%)
Apr 15, 2008 38.93 40.61 38.93 40.11 2,532,019 +0.94(+2.40%)
Apr 14, 2008 39.16 39.72 38.84 39.17 1,569,697 -0.15(-0.38%)
Apr 11, 2008 40.76 40.87 39.27 39.32 1,601,667 -0.94(-2.33%)
Apr 10, 2008 39.69 40.76 39.47 40.26 1,818,377 -0.03(-0.07%)
Apr 09, 2008 41.11 41.36 40.14 40.29 1,432,179 -0.67(-1.63%)
Apr 08, 2008 40.58 41.46 40.41 40.96 1,383,061 +0.18(+0.44%)
Apr 07, 2008 41.18 41.63 40.72 40.78 1,513,333 -0.02(-0.05%)
Apr 04, 2008 40.85 41.13 40.10 40.80 1,575,178 +0.32(+0.79%)
Apr 03, 2008 40.29 41.20 40.18 40.48 2,454,042 -0.12(-0.30%)
Apr 02, 2008 41.37 41.81 40.37 40.60 3,331,051 -0.91(-2.20%)
Apr 01, 2008 38.53 41.51 37.59 41.51 3,352,258 +3.39(+8.90%)
Mar 31, 2008 38.85 39.01 38.02 38.12 2,205,321 -0.51(-1.31%)
Mar 28, 2008 39.37 39.37 38.51 38.63 1,659,533 -0.48(-1.23%)
Mar 27, 2008 38.86 39.43 38.50 39.11 1,782,889 +0.34(+0.87%)
Mar 26, 2008 39.23 39.23 38.38 38.77 1,822,100 -0.61(-1.55%)
Mar 25, 2008 39.97 40.21 38.88 39.38 2,062,632 +0.47(+1.21%)
Mar 24, 2008 39.47 39.47 38.25 38.91 2,020,294 +1.48(+3.97%)
Mar 21, 2008 37.00 38.80 36.50 37.43 2,590,284 +0.00(+0.00%)
Mar 20, 2008 37.00 38.80 36.50 37.43 2,590,284 +0.42(+1.14%)
Mar 19, 2008 37.58 38.58 37.00 37.00 2,736,071 -0.18(-0.48%)
Mar 18, 2008 37.59 37.79 36.04 37.18 3,462,496 +0.13(+0.36%)
Mar 17, 2008 36.93 37.62 36.65 37.05 3,236,773 -0.48(-1.28%)
Mar 14, 2008 38.86 38.86 36.77 37.53 4,195,891 -1.03(-2.68%)
Mar 13, 2008 37.59 38.68 37.35 38.56 5,436,762 +1.02(+2.73%)
Mar 12, 2008 35.14 39.23 34.78 37.54 9,902,449 +1.12(+3.07%)
Mar 11, 2008 38.06 38.19 34.53 36.42 12,205,168 -3.97(-9.82%)
Mar 10, 2008 40.41 41.81 40.22 40.39 1,698,928 +0.08(+0.21%)
Mar 07, 2008 40.25 41.12 40.09 40.30 2,979,755 -0.35(-0.86%)
Mar 06, 2008 41.95 42.23 40.57 40.65 1,728,066 -1.56(-3.70%)
Mar 05, 2008 41.41 42.41 41.39 42.21 2,004,333 +0.70(+1.70%)
Mar 04, 2008 41.57 41.87 41.14 41.50 2,900,863 -0.54(-1.27%)
Mar 03, 2008 41.76 42.22 40.95 42.04 2,149,364 +0.15(+0.36%)
Feb 29, 2008 43.07 43.18 41.72 41.89 2,210,065 -1.74(-3.98%)
Feb 28, 2008 44.61 44.81 43.50 43.63 1,989,004 -1.21(-2.70%)
Feb 27, 2008 44.53 45.38 44.53 44.84 1,102,254 -0.03(-0.06%)
Feb 26, 2008 44.41 45.16 44.32 44.87 2,579,873 +0.30(+0.67%)
Feb 25, 2008 44.59 44.77 43.81 44.57 1,460,404 +0.06(+0.13%)
Feb 22, 2008 44.56 44.61 43.31 44.51 1,805,694 +0.22(+0.49%)
Feb 21, 2008 45.46 45.49 44.21 44.30 1,126,636 -1.01(-2.24%)
Feb 20, 2008 44.65 45.44 44.26 45.31 1,540,004 +0.36(+0.79%)
Feb 19, 2008 46.11 46.11 44.74 44.95 1,827,676 -0.59(-1.30%)
Feb 18, 2008 43.20 45.54 43.00 45.54 0 +0.00(+0.00%)
Feb 15, 2008 43.20 45.54 43.00 45.54 3,085,337 +2.46(+5.71%)
Feb 14, 2008 44.09 44.31 42.99 43.08 1,912,686 -0.90(-2.05%)
Feb 13, 2008 43.97 44.53 42.35 43.98 5,727,774 -0.23(-0.51%)
Feb 12, 2008 44.31 44.31 43.65 44.21 3,336,849 -0.08(-0.19%)
Feb 11, 2008 45.04 45.04 43.27 44.30 1,798,251 -0.41(-0.92%)
Feb 08, 2008 45.17 45.19 44.39 44.71 1,411,103 -0.61(-1.35%)
Feb 07, 2008 45.83 46.07 43.68 45.32 3,470,143 -0.52(-1.13%)
Feb 06, 2008 42.82 46.62 42.82 45.84 3,291,906 +0.91(+2.03%)
Feb 05, 2008 45.94 46.33 44.91 44.92 2,206,839 -1.58(-3.39%)
Feb 04, 2008 46.79 46.79 46.23 46.50 990,730 -0.28(-0.60%)
Feb 01, 2008 46.66 47.17 45.96 46.79 2,050,559 +0.56(+1.22%)
Jan 31, 2008 46.16 46.94 45.58 46.22 2,219,468 -0.55(-1.19%)
Jan 30, 2008 47.33 47.93 46.57 46.78 1,647,572 -0.58(-1.23%)
Jan 29, 2008 46.74 48.05 46.68 47.36 1,466,571 +0.68(+1.45%)
Jan 28, 2008 45.80 46.81 45.05 46.68 1,669,832 +1.04(+2.29%)
Jan 25, 2008 46.92 47.14 45.52 45.64 2,087,710 -0.92(-1.98%)
Jan 24, 2008 46.63 46.96 45.56 46.56 1,810,719 -0.06(-0.12%)
Jan 23, 2008 46.19 47.04 45.26 46.62 4,306,114 -0.96(-2.01%)
Jan 22, 2008 46.56 48.41 46.56 47.57 2,929,475 -1.17(-2.39%)
Jan 21, 2008 50.28 52.19 48.06 48.74 0 +0.00(+0.00%)
Jan 18, 2008 50.28 52.19 48.06 48.74 2,945,768 -1.32(-2.65%)
Jan 17, 2008 52.72 52.72 48.93 50.06 5,767,464 -2.44(-4.65%)
Jan 16, 2008 51.09 53.47 50.71 52.51 3,195,657 +1.38(+2.70%)
Jan 15, 2008 52.12 52.67 50.97 51.13 2,595,546 -1.54(-2.93%)
Jan 14, 2008 52.04 52.74 51.26 52.67 3,158,096 +0.94(+1.82%)
Jan 11, 2008 52.32 52.71 51.69 51.73 2,632,688 -1.17(-2.22%)
Jan 10, 2008 52.67 53.54 52.55 52.90 2,559,841 -0.06(-0.11%)
Jan 09, 2008 51.73 53.07 51.32 52.96 3,176,910 +1.26(+2.44%)
Jan 08, 2008 51.66 52.39 51.33 51.70 2,780,447 +0.37(+0.71%)
Jan 07, 2008 50.15 51.46 49.45 51.33 2,105,452 +1.33(+2.67%)
Jan 04, 2008 50.06 50.70 49.57 50.00 1,476,902 -0.29(-0.58%)
Jan 03, 2008 50.93 51.31 50.29 50.29 1,262,470 -0.60(-1.18%)
Jan 02, 2008 50.55 51.42 50.27 50.89 2,360,617 +0.40(+0.80%)
Jan 01, 2008 50.90 51.20 50.29 50.49 0 +0.00(+0.00%)
Dec 31, 2007 50.90 51.20 50.29 50.49 955,475 -0.82(-1.59%)
Dec 28, 2007 51.66 51.66 50.89 51.30 1,753,106 +0.19(+0.37%)
Dec 27, 2007 51.17 51.52 50.78 51.12 1,288,682 -0.18(-0.35%)
Dec 26, 2007 50.99 51.41 50.30 51.30 943,418 +0.08(+0.17%)
Dec 24, 2007 51.06 51.67 50.73 51.21 406,917 +0.09(+0.18%)
Dec 21, 2007 50.77 51.33 50.49 51.12 2,451,822 +0.86(+1.70%)
Dec 20, 2007 50.39 50.78 49.65 50.26 1,059,494 +0.34(+0.68%)
Dec 19, 2007 51.07 51.07 49.49 49.92 1,136,645 -0.24(-0.49%)
Dec 18, 2007 49.88 50.55 49.22 50.17 1,699,785 +0.55(+1.12%)
Dec 17, 2007 50.04 50.28 49.34 49.61 1,808,762 -0.86(-1.71%)
Dec 14, 2007 51.47 51.77 50.40 50.48 1,925,188 -1.39(-2.68%)
Dec 13, 2007 50.32 51.92 49.86 51.87 2,493,656 +1.40(+2.77%)
Dec 12, 2007 51.44 51.95 50.06 50.47 2,114,040 +0.26(+0.52%)
Dec 11, 2007 52.15 52.15 49.94 50.21 3,242,073 -1.76(-3.38%)
Dec 10, 2007 52.59 52.59 51.72 51.96 1,806,926 -0.38(-0.72%)
Dec 07, 2007 52.03 53.47 51.92 52.34 2,880,800 +0.30(+0.58%)
Dec 06, 2007 52.00 52.23 51.40 52.04 2,459,218 +0.02(+0.04%)
Dec 05, 2007 51.15 52.11 51.01 52.02 2,819,034 +1.72(+3.42%)
Dec 04, 2007 50.96 51.07 50.01 50.30 3,636,772 -1.06(-2.07%)
Dec 03, 2007 50.63 51.92 50.16 51.36 3,550,691 +0.99(+1.96%)
Nov 30, 2007 49.71 51.14 49.21 50.37 4,383,083 +1.23(+2.50%)
Nov 29, 2007 48.47 49.46 48.19 49.14 2,712,552 +0.62(+1.28%)
Nov 28, 2007 47.41 48.80 47.13 48.52 2,917,109 +1.11(+2.34%)
Nov 27, 2007 46.48 47.54 46.07 47.41 3,628,283 +1.08(+2.33%)
Nov 26, 2007 46.28 47.61 46.20 46.33 1,980,014 +0.26(+0.57%)
Nov 23, 2007 46.01 46.45 45.82 46.07 778,707 +0.26(+0.57%)
Nov 21, 2007 46.14 46.66 45.71 45.81 2,151,646 -0.81(-1.73%)
Nov 20, 2007 46.17 46.88 45.91 46.62 1,841,221 +0.68(+1.47%)
Nov 19, 2007 46.13 46.35 45.70 45.94 2,251,245 -0.49(-1.05%)
Nov 16, 2007 46.89 47.33 46.01 46.43 2,433,254 -0.06(-0.12%)
Nov 15, 2007 46.75 47.48 46.16 46.48 1,987,126 -0.26(-0.56%)
Nov 14, 2007 46.32 47.72 45.77 46.75 2,420,023 +0.80(+1.74%)
Nov 13, 2007 46.36 46.36 45.30 45.95 2,103,405 -0.12(-0.27%)
Nov 12, 2007 46.32 47.22 45.66 46.07 1,544,434 -0.23(-0.51%)
Nov 09, 2007 46.37 46.81 46.04 46.31 1,866,337 -0.52(-1.10%)
Nov 08, 2007 46.55 47.01 45.88 46.82 1,689,236 +0.31(+0.67%)
Nov 07, 2007 47.64 48.01 46.46 46.51 1,861,175 -1.24(-2.60%)
Nov 06, 2007 47.24 47.86 46.72 47.75 1,360,115 +0.52(+1.09%)
Nov 05, 2007 46.93 47.54 46.04 47.24 2,172,821 +0.32(+0.68%)
Nov 02, 2007 48.16 48.16 45.70 46.92 4,512,008 -1.71(-3.52%)
Nov 01, 2007 48.55 49.58 48.43 48.63 2,518,602 -0.70(-1.41%)
Oct 31, 2007 49.25 49.50 48.36 49.32 2,065,986 +0.62(+1.27%)
Oct 30, 2007 49.06 49.71 48.47 48.70 1,258,024 -0.37(-0.75%)
Oct 29, 2007 49.21 50.71 48.97 49.07 1,578,463 +0.14(+0.29%)
Oct 26, 2007 49.99 50.27 48.16 48.93 1,346,248 -0.78(-1.57%)
Oct 25, 2007 48.50 49.97 46.60 49.71 1,986,375 +1.88(+3.93%)
Oct 24, 2007 48.50 48.73 46.97 47.83 1,703,722 -1.01(-2.06%)
Oct 23, 2007 48.56 48.87 48.25 48.83 672,911 +0.46(+0.95%)
Oct 22, 2007 47.62 48.49 47.22 48.37 911,298 +0.03(+0.06%)
Oct 19, 2007 49.63 49.81 48.33 48.34 1,670,199 -1.68(-3.36%)
Oct 18, 2007 50.13 50.62 49.72 50.03 1,321,665 +0.00(+0.00%)
Oct 17, 2007 48.79 50.21 48.72 50.03 2,069,285 +1.79(+3.70%)
Oct 16, 2007 48.42 48.66 48.10 48.24 958,018 -0.32(-0.66%)
Oct 15, 2007 49.68 49.96 48.23 48.56 981,431 -1.12(-2.25%)
Oct 12, 2007 48.86 50.35 48.81 49.68 1,552,070 +0.75(+1.54%)
Oct 11, 2007 50.67 50.88 48.73 48.93 2,202,846 -1.42(-2.82%)
Oct 10, 2007 50.27 50.88 49.84 50.35 1,269,837 +0.17(+0.34%)
Oct 09, 2007 49.47 50.30 49.43 50.18 1,943,280 +0.59(+1.19%)
Oct 08, 2007 49.50 49.99 49.49 49.59 985,368 +0.00(+0.00%)
Oct 05, 2007 49.31 49.89 49.23 49.59 867,984 +0.60(+1.23%)
Oct 04, 2007 49.85 50.21 48.65 48.98 1,353,804 -1.01(-2.01%)
Oct 03, 2007 50.07 50.29 49.48 49.99 1,325,602 -0.42(-0.84%)
Oct 02, 2007 51.44 51.65 50.29 50.41 1,294,314 -0.78(-1.52%)
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.