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
Donegal Group Cl A
(NQ:
DGICA
)
13.03
-0.32 (-2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2008
9.773
9.773
9.629
9.767
49,299
+0.01(+0.12%)
Apr 29, 2008
9.767
9.773
9.664
9.756
52,959
+0.02(+0.18%)
Apr 28, 2008
9.767
9.805
9.681
9.738
15,763
-0.06(-0.65%)
Apr 25, 2008
9.859
9.865
9.692
9.802
41,800
+0.00(+0.00%)
Apr 24, 2008
9.606
9.911
9.462
9.802
96,131
+0.22(+2.28%)
Apr 23, 2008
9.474
9.704
9.405
9.583
41,911
+0.16(+1.65%)
Apr 22, 2008
9.595
9.819
9.359
9.428
44,950
-0.23(-2.38%)
Apr 21, 2008
9.675
9.773
9.646
9.658
38,476
-0.11(-1.18%)
Apr 18, 2008
9.681
9.773
9.485
9.773
40,450
+0.29(+3.03%)
Apr 17, 2008
9.802
9.802
9.474
9.485
28,774
-0.34(-3.51%)
Apr 16, 2008
9.991
10.03
9.503
9.830
111,277
+0.02(+0.23%)
Apr 15, 2008
9.514
9.813
9.508
9.807
38,220
+0.28(+2.96%)
Apr 14, 2008
9.393
9.767
9.393
9.526
36,910
+0.15(+1.59%)
Apr 11, 2008
9.692
9.790
9.370
9.376
25,412
-0.39(-3.95%)
Apr 10, 2008
9.641
9.894
9.641
9.761
47,156
+0.22(+2.29%)
Apr 09, 2008
9.664
9.911
9.543
9.543
53,571
-0.09(-0.90%)
Apr 08, 2008
9.526
9.687
9.457
9.629
26,256
+0.03(+0.30%)
Apr 07, 2008
9.629
9.704
9.589
9.600
28,230
-0.02(-0.24%)
Apr 04, 2008
9.963
9.963
9.623
9.623
48,512
-0.31(-3.12%)
Apr 03, 2008
10.05
10.11
9.934
9.934
37,220
-0.21(-2.10%)
Apr 02, 2008
10.07
10.15
10.03
10.15
34,261
+0.06(+0.57%)
Apr 01, 2008
10.20
10.26
9.934
10.09
91,042
+0.09(+0.86%)
Mar 31, 2008
10.04
10.35
9.865
10.00
181,388
+0.02(+0.17%)
Mar 28, 2008
10.24
10.24
9.888
9.986
31,288
-0.03(-0.34%)
Mar 27, 2008
10.29
10.31
9.940
10.02
54,702
-0.27(-2.63%)
Mar 26, 2008
10.09
10.31
9.997
10.29
58,043
+0.13(+1.24%)
Mar 25, 2008
10.16
10.20
10.08
10.16
53,364
+0.08(+0.80%)
Mar 24, 2008
10.19
10.20
10.05
10.08
78,949
-0.09(-0.85%)
Mar 21, 2008
9.997
10.18
9.692
10.17
292,083
+0.00(+0.00%)
Mar 20, 2008
9.997
10.18
9.692
10.17
292,083
+0.36(+3.63%)
Mar 19, 2008
10.20
10.20
9.784
9.813
107,121
-0.30(-3.01%)
Mar 18, 2008
9.629
10.12
9.457
10.12
82,412
+0.60(+6.34%)
Mar 17, 2008
9.141
9.543
8.968
9.514
134,879
+0.27(+2.92%)
Mar 14, 2008
9.750
9.750
9.181
9.244
59,384
-0.40(-4.17%)
Mar 13, 2008
9.790
9.940
9.629
9.646
47,575
-0.28(-2.78%)
Mar 12, 2008
10.20
10.20
9.859
9.922
62,987
-0.28(-2.76%)
Mar 11, 2008
9.974
10.20
9.733
10.20
113,234
+0.30(+3.02%)
Mar 10, 2008
9.583
9.957
9.376
9.905
64,657
+0.34(+3.55%)
Mar 07, 2008
9.393
9.796
9.393
9.566
36,200
+0.05(+0.54%)
Mar 06, 2008
9.514
9.658
9.399
9.514
49,527
+0.05(+0.55%)
Mar 05, 2008
9.376
9.508
9.302
9.462
55,265
+0.12(+1.29%)
Mar 04, 2008
9.233
9.422
9.233
9.342
25,866
-0.01(-0.06%)
Mar 03, 2008
9.313
9.474
9.187
9.348
95,961
-0.03(-0.37%)
Feb 29, 2008
9.457
9.618
9.256
9.382
62,966
-0.17(-1.81%)
Feb 28, 2008
9.710
9.825
9.508
9.554
50,569
-0.25(-2.58%)
Feb 27, 2008
9.756
9.986
9.738
9.807
19,562
-0.06(-0.64%)
Feb 26, 2008
9.457
9.997
9.336
9.871
49,502
+0.33(+3.50%)
Feb 25, 2008
9.416
9.687
9.238
9.537
42,452
+0.19(+2.03%)
Feb 22, 2008
9.583
9.917
9.244
9.348
47,175
-0.16(-1.63%)
Feb 21, 2008
9.623
9.819
9.428
9.503
44,865
-0.03(-0.36%)
Feb 20, 2008
9.462
9.583
9.141
9.537
25,629
+0.41(+4.54%)
Feb 19, 2008
9.439
9.549
9.118
9.123
42,104
-0.19(-2.04%)
Feb 18, 2008
9.485
9.485
9.215
9.313
46,402
+0.00(+0.00%)
Feb 15, 2008
9.485
9.485
9.215
9.313
46,402
-0.22(-2.35%)
Feb 14, 2008
9.813
9.922
9.514
9.537
35,381
-0.34(-3.43%)
Feb 13, 2008
9.669
9.940
9.583
9.876
35,200
+0.17(+1.78%)
Feb 12, 2008
9.687
9.715
9.600
9.704
26,689
+0.05(+0.48%)
Feb 11, 2008
9.658
9.715
9.572
9.658
31,784
+0.00(+0.00%)
Feb 08, 2008
9.623
9.733
9.572
9.658
26,809
-0.10(-1.06%)
Feb 07, 2008
9.514
9.859
9.514
9.761
20,007
+0.17(+1.80%)
Feb 06, 2008
9.526
9.876
9.393
9.589
58,455
+0.16(+1.71%)
Feb 05, 2008
9.658
9.669
9.422
9.428
38,634
-0.24(-2.44%)
Feb 04, 2008
9.652
9.796
9.652
9.664
40,554
+0.01(+0.06%)
Feb 01, 2008
9.957
10.00
9.629
9.658
35,057
-0.28(-2.83%)
Jan 31, 2008
9.370
9.980
9.370
9.940
52,421
+0.59(+6.33%)
Jan 30, 2008
9.491
9.710
9.307
9.348
58,941
-0.20(-2.05%)
Jan 29, 2008
10.03
10.03
9.520
9.543
32,386
-0.41(-4.10%)
Jan 28, 2008
9.698
9.986
9.514
9.951
41,991
+0.25(+2.61%)
Jan 25, 2008
9.968
10.09
9.600
9.698
33,563
-0.11(-1.11%)
Jan 24, 2008
10.20
10.20
9.802
9.807
42,803
-0.36(-3.56%)
Jan 23, 2008
9.520
10.19
9.520
10.17
70,806
+0.44(+4.55%)
Jan 22, 2008
9.215
10.08
9.215
9.727
33,414
+0.16(+1.62%)
Jan 21, 2008
9.796
9.836
9.572
9.572
59,737
+0.00(+0.00%)
Jan 18, 2008
9.796
9.836
9.572
9.572
59,737
-0.23(-2.35%)
Jan 17, 2008
9.980
10.01
9.566
9.802
43,296
+0.01(+0.12%)
Jan 16, 2008
9.554
9.997
9.342
9.790
49,142
+0.23(+2.41%)
Jan 15, 2008
9.342
9.738
9.342
9.560
41,862
+0.08(+0.85%)
Jan 14, 2008
9.790
10.04
9.370
9.480
60,696
-0.20(-2.02%)
Jan 11, 2008
9.853
9.957
9.635
9.675
102,576
-0.24(-2.43%)
Jan 10, 2008
9.606
10.05
9.445
9.917
54,514
+0.18(+1.83%)
Jan 09, 2008
9.342
9.738
8.974
9.738
65,384
+0.37(+3.99%)
Jan 08, 2008
9.514
9.761
9.221
9.365
82,890
-0.12(-1.27%)
Jan 07, 2008
9.060
9.583
8.980
9.485
57,645
+0.45(+4.96%)
Jan 04, 2008
9.204
9.339
9.031
9.037
75,217
-0.20(-2.12%)
Jan 03, 2008
9.618
9.618
9.233
9.233
57,880
-0.39(-4.00%)
Jan 02, 2008
9.836
9.940
9.572
9.618
49,904
-0.25(-2.56%)
Jan 01, 2008
9.641
9.871
9.537
9.871
58,292
+0.00(+0.00%)
Dec 31, 2007
9.641
9.871
9.537
9.871
58,292
+0.17(+1.72%)
Dec 28, 2007
9.784
10.17
9.704
9.704
36,579
+0.07(+0.72%)
Dec 27, 2007
10.24
10.30
9.629
9.635
56,432
-0.60(-5.90%)
Dec 26, 2007
10.11
10.28
9.819
10.24
77,606
-0.09(-0.83%)
Dec 24, 2007
10.19
10.38
9.848
10.32
22,500
+0.21(+2.05%)
Dec 21, 2007
10.00
10.12
9.963
10.12
202,319
+0.18(+1.85%)
Dec 20, 2007
9.773
9.934
9.629
9.934
68,228
+0.28(+2.92%)
Dec 19, 2007
9.876
9.876
9.629
9.652
64,785
-0.26(-2.67%)
Dec 18, 2007
9.526
9.917
9.342
9.917
89,189
+0.47(+4.99%)
Dec 17, 2007
9.531
9.698
9.445
9.445
87,154
-0.10(-1.02%)
Dec 14, 2007
9.669
9.733
9.480
9.543
57,993
-0.24(-2.44%)
Dec 13, 2007
9.911
9.968
9.635
9.782
146,224
-0.22(-2.21%)
Dec 12, 2007
10.15
10.22
9.911
10.00
67,957
-0.09(-0.91%)
Dec 11, 2007
10.15
10.15
9.951
10.09
71,984
+0.00(+0.00%)
Dec 10, 2007
10.08
10.29
9.980
10.09
50,469
+0.06(+0.57%)
Dec 07, 2007
10.09
10.11
9.980
10.04
35,772
-0.02(-0.23%)
Dec 06, 2007
10.00
10.15
9.934
10.06
71,597
+0.02(+0.17%)
Dec 05, 2007
9.721
10.14
9.531
10.04
66,097
+0.51(+5.37%)
Dec 04, 2007
9.485
9.784
9.319
9.531
74,624
-0.06(-0.60%)
Dec 03, 2007
9.296
10.01
9.296
9.589
54,159
-0.12(-1.24%)
Nov 30, 2007
10.01
10.03
9.595
9.710
137,568
-0.20(-2.03%)
Nov 29, 2007
9.393
9.934
9.060
9.911
148,562
-0.03(-0.35%)
Nov 28, 2007
9.842
10.03
9.621
9.945
81,234
+0.21(+2.13%)
Nov 27, 2007
9.940
10.08
9.727
9.738
45,395
-0.19(-1.91%)
Nov 26, 2007
10.10
10.14
9.871
9.928
32,683
-0.18(-1.76%)
Nov 23, 2007
10.10
10.29
10.01
10.11
20,214
+0.10(+1.03%)
Nov 21, 2007
10.14
10.29
9.951
10.00
53,600
-0.17(-1.69%)
Nov 20, 2007
9.698
10.18
9.577
10.18
129,126
+0.45(+4.67%)
Nov 19, 2007
9.681
9.761
9.485
9.721
100,172
-0.08(-0.82%)
Nov 16, 2007
10.04
10.24
9.618
9.802
91,393
-0.22(-2.18%)
Nov 15, 2007
9.968
10.10
9.802
10.02
66,306
+0.14(+1.46%)
Nov 14, 2007
10.37
10.41
9.830
9.876
71,006
-0.47(-4.50%)
Nov 13, 2007
10.06
10.34
9.790
10.34
50,595
+0.39(+3.93%)
Nov 12, 2007
9.738
10.32
9.738
9.951
43,950
+0.22(+2.24%)
Nov 09, 2007
9.618
10.32
9.543
9.733
65,123
-0.03(-0.29%)
Nov 08, 2007
9.359
9.790
9.359
9.761
48,265
+0.49(+5.34%)
Nov 07, 2007
9.756
10.18
9.256
9.267
54,380
-0.64(-6.44%)
Nov 06, 2007
9.514
9.928
9.313
9.905
41,803
+0.29(+3.05%)
Nov 05, 2007
9.227
9.692
9.227
9.612
58,941
+0.24(+2.58%)
Nov 02, 2007
9.416
9.618
8.968
9.370
71,462
+0.10(+1.12%)
Nov 01, 2007
9.727
10.03
9.267
9.267
107,155
-0.60(-6.12%)
Oct 31, 2007
10.07
10.07
9.508
9.871
53,788
-0.13(-1.32%)
Oct 30, 2007
10.09
10.23
9.905
10.00
50,763
-0.14(-1.36%)
Oct 29, 2007
10.17
10.20
10.07
10.14
23,147
-0.03(-0.34%)
Oct 26, 2007
10.27
10.27
9.807
10.18
75,226
-0.04(-0.39%)
Oct 25, 2007
10.06
10.26
9.983
10.22
46,100
+0.17(+1.66%)
Oct 24, 2007
9.934
10.07
9.687
10.05
42,697
+0.02(+0.17%)
Oct 23, 2007
9.882
10.08
9.744
10.03
64,467
+0.25(+2.53%)
Oct 22, 2007
8.991
9.825
8.951
9.784
84,017
+0.64(+7.04%)
Oct 19, 2007
9.359
9.733
9.141
9.141
102,948
-0.17(-1.85%)
Oct 18, 2007
9.480
9.480
9.187
9.313
29,961
-0.16(-1.70%)
Oct 17, 2007
9.462
9.485
9.123
9.474
53,915
+0.12(+1.29%)
Oct 16, 2007
9.302
9.376
9.077
9.353
35,256
+0.04(+0.43%)
Oct 15, 2007
9.491
9.491
9.112
9.313
60,802
-0.20(-2.11%)
Oct 12, 2007
9.348
9.514
9.348
9.514
33,873
+0.16(+1.72%)
Oct 11, 2007
9.485
9.508
9.244
9.353
58,158
-0.13(-1.39%)
Oct 10, 2007
9.474
9.485
9.221
9.485
25,358
+0.01(+0.12%)
Oct 09, 2007
9.503
9.503
9.382
9.474
29,929
-0.01(-0.12%)
Oct 08, 2007
9.405
9.531
9.405
9.485
60,889
-0.03(-0.36%)
Oct 05, 2007
9.514
9.600
9.457
9.520
62,608
+0.05(+0.49%)
Oct 04, 2007
9.474
9.491
9.325
9.474
27,040
+0.07(+0.80%)
Oct 03, 2007
9.853
9.917
9.388
9.399
67,659
-0.53(-5.33%)
Oct 02, 2007
9.704
9.940
9.549
9.928
36,922
+0.22(+2.31%)
Oct 01, 2007
9.290
9.704
9.210
9.704
43,555
+0.40(+4.33%)
Sep 28, 2007
9.600
9.618
9.267
9.302
87,655
-0.40(-4.09%)
Sep 27, 2007
9.744
9.744
9.600
9.698
41,407
-0.02(-0.24%)
Sep 26, 2007
9.457
9.727
9.457
9.721
29,381
+0.33(+3.55%)
Sep 25, 2007
9.572
9.572
9.353
9.388
31,354
-0.26(-2.74%)
Sep 24, 2007
9.698
9.744
9.508
9.652
19,372
-0.08(-0.83%)
Sep 21, 2007
9.721
9.773
9.468
9.733
121,109
+0.10(+1.07%)
Sep 20, 2007
9.733
9.733
9.462
9.629
35,007
-0.13(-1.35%)
Sep 19, 2007
9.296
9.761
9.296
9.761
96,604
+0.53(+5.79%)
Sep 18, 2007
8.750
9.296
8.750
9.227
120,015
+0.35(+3.95%)
Sep 17, 2007
8.980
9.049
8.876
8.876
29,663
-0.15(-1.66%)
Sep 14, 2007
9.003
9.169
8.968
9.026
28,239
-0.13(-1.44%)
Sep 13, 2007
8.974
9.256
8.968
9.158
87,914
+0.09(+1.01%)
Sep 12, 2007
9.026
9.095
8.842
9.066
50,774
-0.01(-0.13%)
Sep 11, 2007
9.026
9.077
8.951
9.077
16,389
+0.11(+1.28%)
Sep 10, 2007
8.870
9.031
8.698
8.962
54,783
+0.14(+1.63%)
Sep 07, 2007
8.761
8.916
8.640
8.819
46,700
-0.10(-1.16%)
Sep 06, 2007
8.853
8.922
8.669
8.922
25,748
+0.08(+0.91%)
Sep 05, 2007
8.899
9.083
8.842
8.842
24,666
-0.13(-1.47%)
Sep 04, 2007
8.623
8.991
8.623
8.974
32,492
+0.33(+3.86%)
Aug 31, 2007
9.106
9.106
8.543
8.640
43,765
-0.32(-3.53%)
Aug 30, 2007
8.761
9.083
8.727
8.957
26,047
+0.09(+1.04%)
Aug 29, 2007
8.681
8.911
8.681
8.865
24,283
+0.22(+2.59%)
Aug 28, 2007
8.658
8.773
8.520
8.640
44,691
-0.04(-0.46%)
Aug 27, 2007
9.141
9.141
8.652
8.681
94,122
-0.45(-4.97%)
Aug 24, 2007
9.152
9.376
9.118
9.135
43,162
-0.08(-0.87%)
Aug 23, 2007
9.485
9.485
9.158
9.215
27,800
-0.27(-2.85%)
Aug 22, 2007
9.342
9.485
9.256
9.485
36,755
+0.24(+2.61%)
Aug 21, 2007
9.198
9.342
8.957
9.244
36,600
+0.05(+0.50%)
Aug 20, 2007
9.485
9.600
8.865
9.198
43,271
-0.08(-0.87%)
Aug 17, 2007
9.871
9.871
8.652
9.279
149,804
+0.01(+0.12%)
Aug 16, 2007
8.399
9.267
8.364
9.267
98,151
+0.89(+10.64%)
Aug 15, 2007
8.451
8.681
8.376
8.376
49,081
-0.05(-0.61%)
Aug 14, 2007
8.623
8.686
8.428
8.428
39,479
-0.14(-1.68%)
Aug 13, 2007
9.439
9.629
8.566
8.571
82,163
-0.68(-7.39%)
Aug 10, 2007
8.531
9.348
8.531
9.256
137,730
+0.59(+6.76%)
Aug 09, 2007
8.790
9.100
8.433
8.669
78,832
-0.23(-2.58%)
Aug 08, 2007
8.497
8.957
8.290
8.899
104,888
+0.49(+5.88%)
Aug 07, 2007
8.560
8.560
8.209
8.405
100,875
-0.22(-2.60%)
Aug 06, 2007
8.433
8.784
8.163
8.629
79,324
+0.22(+2.60%)
Aug 03, 2007
8.456
9.169
8.347
8.410
104,357
-0.40(-4.50%)
Aug 02, 2007
8.571
8.939
8.330
8.807
63,818
+0.27(+3.16%)
Aug 01, 2007
8.307
8.583
8.209
8.537
88,392
+0.25(+2.98%)
Jul 31, 2007
8.497
8.497
8.290
8.290
68,197
-0.10(-1.23%)
Jul 30, 2007
8.491
8.531
8.204
8.393
58,273
-0.06(-0.75%)
Jul 27, 2007
8.646
8.928
8.376
8.456
113,942
-0.44(-4.97%)
Jul 26, 2007
8.888
8.934
8.474
8.899
146,852
-0.14(-1.59%)
Jul 25, 2007
9.187
9.411
8.882
9.043
89,546
-0.06(-0.63%)
Jul 24, 2007
9.704
9.784
9.100
9.100
128,206
-0.76(-7.75%)
Jul 23, 2007
9.279
10.03
9.279
9.865
127,623
+0.59(+6.32%)
Jul 20, 2007
8.744
10.03
8.744
9.279
256,680
+0.62(+7.17%)
Jul 19, 2007
8.566
8.732
8.388
8.658
86,700
+0.22(+2.66%)
Jul 18, 2007
8.307
8.617
8.204
8.433
62,373
+0.12(+1.45%)
Jul 17, 2007
8.738
8.738
8.307
8.313
42,118
-0.06(-0.69%)
Jul 16, 2007
8.629
8.704
8.318
8.370
35,395
-0.27(-3.13%)
Jul 13, 2007
8.635
8.698
8.410
8.640
23,881
-0.03(-0.40%)
Jul 12, 2007
8.433
8.675
8.433
8.675
34,767
+0.31(+3.71%)
Jul 11, 2007
8.272
8.468
8.261
8.364
64,394
+0.10(+1.25%)
Jul 10, 2007
8.692
8.790
8.158
8.261
83,536
-0.53(-6.08%)
Jul 09, 2007
8.853
8.991
8.750
8.796
29,021
-0.07(-0.84%)
Jul 06, 2007
8.732
8.939
8.732
8.870
41,085
+0.16(+1.78%)
Jul 05, 2007
8.658
8.727
8.560
8.715
38,750
+0.10(+1.13%)
Jul 03, 2007
8.600
8.659
8.560
8.617
35,856
+0.04(+0.47%)
Jul 02, 2007
8.635
8.721
8.543
8.577
66,570
+0.01(+0.13%)
Jun 29, 2007
8.761
8.819
8.295
8.566
43,565
-0.15(-1.72%)
Jun 28, 2007
8.727
8.738
8.600
8.715
59,327
+0.01(+0.07%)
Jun 27, 2007
8.560
8.709
8.560
8.709
43,971
+0.05(+0.53%)
Jun 26, 2007
8.514
8.698
8.514
8.663
57,118
+0.21(+2.52%)
Jun 25, 2007
8.560
8.659
8.405
8.451
52,691
-0.12(-1.41%)
Jun 22, 2007
8.525
8.635
8.393
8.571
194,825
+0.01(+0.13%)
Jun 21, 2007
8.468
8.704
8.468
8.560
50,229
+0.03(+0.40%)
Jun 20, 2007
8.623
8.623
8.508
8.525
54,272
-0.10(-1.20%)
Jun 19, 2007
8.606
8.646
8.606
8.629
55,837
-0.01(-0.07%)
Jun 18, 2007
8.658
8.698
8.617
8.635
51,837
-0.03(-0.40%)
Jun 15, 2007
8.911
8.911
8.606
8.669
189,431
-0.02(-0.26%)
Jun 14, 2007
8.836
8.865
8.681
8.692
32,180
-0.16(-1.75%)
Jun 13, 2007
8.813
8.888
8.721
8.847
43,835
+0.13(+1.45%)
Jun 12, 2007
8.583
8.744
8.571
8.721
49,923
+0.07(+0.80%)
Jun 11, 2007
8.629
8.738
8.566
8.652
52,268
+0.00(+0.00%)
Jun 08, 2007
8.663
8.704
8.594
8.652
32,928
-0.05(-0.53%)
Jun 07, 2007
8.997
8.997
8.652
8.698
94,374
-0.38(-4.18%)
Jun 06, 2007
8.865
9.083
8.865
9.077
29,376
+0.13(+1.48%)
Jun 05, 2007
8.939
9.077
8.692
8.945
47,858
-0.06(-0.64%)
Jun 04, 2007
9.014
9.077
8.957
9.003
22,156
-0.03(-0.38%)
Jun 01, 2007
8.847
9.330
8.813
9.037
122,848
+0.26(+2.95%)
May 31, 2007
8.750
8.784
8.623
8.778
86,686
+0.10(+1.19%)
May 30, 2007
8.681
8.750
8.623
8.675
33,034
-0.08(-0.92%)
May 29, 2007
8.692
8.870
8.692
8.755
48,980
+0.11(+1.33%)
May 25, 2007
8.842
8.842
8.623
8.640
121,956
-0.06(-0.66%)
May 24, 2007
8.686
8.813
8.623
8.698
103,561
-0.01(-0.13%)
May 23, 2007
8.899
8.962
8.681
8.709
58,408
-0.17(-1.88%)
May 22, 2007
8.773
8.980
8.721
8.876
45,566
+0.18(+2.05%)
May 21, 2007
8.790
8.842
8.681
8.698
34,694
-0.02(-0.20%)
May 18, 2007
8.790
8.916
8.640
8.715
93,903
-0.03(-0.39%)
May 17, 2007
9.008
9.037
8.625
8.750
112,749
-0.22(-2.50%)
May 16, 2007
8.819
9.273
8.738
8.974
112,089
+0.20(+2.29%)
May 15, 2007
8.939
9.072
8.704
8.773
80,191
-0.18(-2.05%)
May 14, 2007
9.083
9.083
8.911
8.957
46,604
-0.20(-2.14%)
May 11, 2007
9.100
9.267
9.043
9.152
47,879
+0.10(+1.08%)
May 10, 2007
9.129
9.129
8.879
9.054
111,411
-0.10(-1.07%)
May 09, 2007
8.985
9.233
8.888
9.152
44,244
+0.13(+1.47%)
May 08, 2007
8.773
9.077
8.663
9.020
66,802
+0.20(+2.22%)
May 07, 2007
9.054
9.054
8.796
8.824
75,750
-0.12(-1.35%)
May 04, 2007
9.014
9.083
8.865
8.945
90,379
-0.07(-0.77%)
May 03, 2007
9.003
9.141
8.870
9.014
45,482
+0.11(+1.23%)
May 02, 2007
9.003
9.169
8.796
8.905
157,191
-0.03(-0.39%)
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
.