Skip to main content

Cigna Corp (NY: CI )

352.39 -4.65 (-1.30%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.58 50.04 48.79 49.07 1,826,365 -0.51(-1.02%)
Jun 28, 2007 49.62 49.99 49.23 49.58 1,977,693 -0.05(-0.09%)
Jun 27, 2007 49.07 49.71 48.10 49.62 1,750,594 +0.55(+1.13%)
Jun 26, 2007 49.64 49.54 48.72 49.07 2,465,837 -0.15(-0.31%)
Jun 25, 2007 49.79 50.29 49.17 49.22 2,310,359 -0.56(-1.13%)
Jun 22, 2007 50.38 50.63 49.77 49.78 3,717,964 -1.01(-1.98%)
Jun 21, 2007 50.70 51.18 50.17 50.79 2,046,226 +0.09(+0.19%)
Jun 20, 2007 52.16 52.33 50.68 50.70 2,086,346 -1.27(-2.44%)
Jun 19, 2007 51.71 52.10 51.59 51.96 2,570,660 +0.64(+1.24%)
Jun 18, 2007 52.17 52.17 51.26 51.33 1,605,758 +0.15(+0.29%)
Jun 15, 2007 51.68 51.68 50.65 51.17 2,675,376 +0.52(+1.02%)
Jun 14, 2007 50.59 50.88 50.25 50.66 2,264,279 +0.08(+0.15%)
Jun 13, 2007 51.17 51.40 49.88 50.58 3,946,659 -0.55(-1.07%)
Jun 12, 2007 51.10 51.66 51.06 51.13 2,325,045 -0.35(-0.68%)
Jun 11, 2007 51.59 51.97 51.33 51.48 2,071,065 -0.11(-0.22%)
Jun 08, 2007 51.17 51.59 50.96 51.59 2,151,049 +0.17(+0.33%)
Jun 07, 2007 52.00 52.58 51.21 51.42 2,929,608 -0.96(-1.83%)
Jun 06, 2007 53.08 53.26 52.11 52.38 3,557,532 -0.30(-0.57%)
Jun 05, 2007 52.66 53.44 52.35 52.68 2,827,514 +35.13(+200.23%)
Jun 04, 2007 17.59 18.05 17.52 17.55 2,522,452 -0.05(-0.27%)
Jun 01, 2007 17.50 17.61 17.49 17.59 1,826,471 +0.09(+0.52%)
May 31, 2007 17.46 17.61 17.44 17.50 2,709,856 +0.02(+0.10%)
May 30, 2007 17.47 17.55 17.46 17.48 2,765,583 -0.16(-0.91%)
May 29, 2007 17.18 17.69 17.18 17.65 3,767,875 +0.41(+2.37%)
May 25, 2007 17.18 17.31 17.12 17.24 2,745,613 +0.21(+1.26%)
May 24, 2007 17.12 17.17 17.00 17.02 3,103,660 +0.02(+0.13%)
May 23, 2007 17.13 17.18 17.00 17.00 2,549,969 -0.08(-0.45%)
May 22, 2007 17.08 17.17 16.95 17.08 2,651,432 +0.00(+0.01%)
May 21, 2007 17.26 17.28 16.98 17.08 4,269,748 -0.33(-1.87%)
May 18, 2007 17.33 17.43 17.20 17.40 1,755,219 +0.10(+0.60%)
May 17, 2007 17.23 17.34 17.08 17.30 2,781,689 +0.10(+0.56%)
May 16, 2007 17.28 17.35 17.17 17.20 2,902,688 +0.10(+0.61%)
May 15, 2007 17.23 17.46 17.09 17.10 3,142,769 -0.07(-0.39%)
May 14, 2007 17.07 17.23 17.03 17.16 2,408,477 +0.09(+0.54%)
May 11, 2007 16.91 17.08 16.77 17.07 1,846,584 +0.19(+1.10%)
May 10, 2007 16.81 16.97 16.77 16.89 2,211,163 +0.01(+0.09%)
May 09, 2007 16.96 17.01 16.85 16.87 4,483,331 -0.20(-1.18%)
May 08, 2007 16.80 17.13 16.80 17.07 3,092,007 +0.22(+1.31%)
May 07, 2007 16.91 16.97 16.70 16.85 2,970,447 +0.05(+0.30%)
May 04, 2007 16.60 16.96 16.52 16.80 3,773,417 +0.26(+1.58%)
May 03, 2007 16.18 16.56 16.05 16.54 5,205,986 +0.47(+2.96%)
May 02, 2007 15.99 16.58 15.67 16.06 6,801,852 -0.14(-0.88%)
May 01, 2007 16.35 16.37 16.17 16.21 2,842,584 -0.04(-0.24%)
Apr 30, 2007 16.18 16.36 16.13 16.25 3,543,603 +0.12(+0.75%)
Apr 27, 2007 16.07 16.15 15.92 16.12 1,897,187 +0.07(+0.42%)
Apr 26, 2007 16.05 16.18 15.85 16.06 6,612,139 +0.04(+0.24%)
Apr 25, 2007 15.81 16.02 15.63 16.02 4,580,066 +0.07(+0.43%)
Apr 24, 2007 15.89 16.00 15.80 15.95 2,498,189 +0.01(+0.08%)
Apr 23, 2007 15.95 16.05 15.83 15.94 1,918,417 +0.04(+0.24%)
Apr 20, 2007 15.84 15.94 15.77 15.90 2,268,004 +0.23(+1.49%)
Apr 19, 2007 15.63 15.75 15.57 15.66 3,128,262 -0.20(-1.29%)
Apr 18, 2007 15.86 16.01 15.82 15.87 3,479,266 -0.01(-0.04%)
Apr 17, 2007 15.85 15.95 15.75 15.88 2,922,162 +0.07(+0.46%)
Apr 16, 2007 15.57 15.88 15.53 15.80 3,076,798 +0.25(+1.63%)
Apr 13, 2007 15.33 15.57 15.28 15.55 2,474,244 +0.28(+1.85%)
Apr 12, 2007 15.30 15.31 15.11 15.27 2,093,977 -0.07(-0.45%)
Apr 11, 2007 15.46 15.49 15.22 15.34 2,466,263 -0.17(-1.11%)
Apr 10, 2007 15.36 15.56 15.35 15.51 2,399,538 +0.09(+0.60%)
Apr 09, 2007 15.41 15.50 15.36 15.42 1,739,129 +0.00(+0.03%)
Apr 05, 2007 15.31 15.47 15.17 15.41 2,071,980 +0.02(+0.11%)
Apr 04, 2007 15.24 15.41 15.12 15.40 2,292,906 +0.08(+0.52%)
Apr 03, 2007 15.08 15.34 15.08 15.32 2,154,029 +0.29(+1.91%)
Apr 02, 2007 14.95 15.06 14.92 15.03 2,383,256 +0.13(+0.90%)
Mar 30, 2007 14.83 14.96 14.77 14.89 2,329,691 +0.09(+0.64%)
Mar 29, 2007 15.11 15.18 14.77 14.80 3,707,216 -0.30(-2.01%)
Mar 28, 2007 15.16 15.20 15.00 15.10 2,062,721 -0.12(-0.76%)
Mar 27, 2007 15.28 15.30 15.01 15.22 3,048,908 -0.14(-0.90%)
Mar 26, 2007 15.22 15.38 15.15 15.36 1,574,258 +0.07(+0.47%)
Mar 23, 2007 15.24 15.33 15.16 15.29 2,392,182 +0.07(+0.46%)
Mar 22, 2007 15.31 15.38 15.21 15.22 3,177,252 -0.11(-0.72%)
Mar 21, 2007 15.10 15.36 15.02 15.33 2,657,817 +0.20(+1.31%)
Mar 20, 2007 15.07 15.17 14.94 15.13 2,850,649 +0.10(+0.67%)
Mar 19, 2007 14.93 15.08 14.87 15.03 2,626,530 +0.17(+1.13%)
Mar 16, 2007 14.80 14.89 14.73 14.86 5,414,924 +0.15(+1.03%)
Mar 15, 2007 14.48 14.73 14.46 14.71 3,168,425 +0.18(+1.27%)
Mar 14, 2007 14.36 14.59 14.31 14.52 4,195,680 +0.21(+1.49%)
Mar 13, 2007 14.63 14.62 14.31 14.31 3,401,687 -0.32(-2.16%)
Mar 12, 2007 14.64 14.75 14.54 14.63 2,596,520 +0.01(+0.10%)
Mar 09, 2007 14.65 14.75 14.59 14.61 2,090,497 -0.01(-0.10%)
Mar 08, 2007 14.64 14.79 14.57 14.63 2,463,709 +0.02(+0.17%)
Mar 07, 2007 14.76 14.76 14.51 14.60 2,790,948 -0.01(-0.04%)
Mar 06, 2007 14.62 14.67 14.51 14.61 4,000,614 +0.08(+0.58%)
Mar 05, 2007 14.62 14.69 14.52 14.52 3,490,456 -0.20(-1.35%)
Mar 02, 2007 15.00 15.00 14.72 14.72 3,379,020 -0.18(-1.18%)
Mar 01, 2007 14.83 14.95 14.60 14.90 4,160,364 +0.02(+0.13%)
Feb 28, 2007 14.44 14.93 14.41 14.88 4,804,823 +0.38(+2.64%)
Feb 27, 2007 15.32 15.32 14.32 14.50 3,107,651 -0.39(-2.64%)
Feb 26, 2007 14.90 14.92 14.75 14.89 2,223,567 -0.13(-0.90%)
Feb 23, 2007 15.13 15.13 14.99 15.02 2,703,471 -0.12(-0.77%)
Feb 22, 2007 15.15 15.24 15.10 15.14 3,502,572 +0.04(+0.28%)
Feb 21, 2007 15.09 15.19 15.08 15.10 2,197,448 -0.09(-0.59%)
Feb 20, 2007 15.11 15.23 15.05 15.19 3,197,043 +0.16(+1.06%)
Feb 16, 2007 14.95 15.06 14.94 15.03 3,365,292 +0.00(+0.01%)
Feb 15, 2007 14.85 15.08 14.83 15.02 2,888,002 +0.11(+0.76%)
Feb 14, 2007 14.73 14.92 14.70 14.91 3,745,814 +0.18(+1.20%)
Feb 13, 2007 14.70 14.75 14.57 14.73 3,076,973 +0.13(+0.86%)
Feb 12, 2007 14.37 14.62 14.37 14.61 2,970,214 +0.20(+1.40%)
Feb 09, 2007 14.53 14.61 14.35 14.41 2,024,411 -0.13(-0.86%)
Feb 08, 2007 14.57 14.69 14.49 14.53 2,484,780 -0.08(-0.54%)
Feb 07, 2007 14.66 14.87 14.35 14.61 8,603,028 +0.30(+2.06%)
Feb 06, 2007 14.16 14.35 14.11 14.32 3,725,414 +0.17(+1.19%)
Feb 05, 2007 14.03 14.20 14.03 14.15 3,223,541 +0.16(+1.16%)
Feb 02, 2007 14.04 14.10 13.97 13.99 2,079,642 -0.07(-0.48%)
Feb 01, 2007 13.85 14.07 13.78 14.05 2,678,250 +0.23(+1.65%)
Jan 31, 2007 13.82 13.88 13.72 13.82 2,402,731 +0.01(+0.05%)
Jan 30, 2007 13.68 13.83 13.64 13.82 2,616,633 +0.13(+0.94%)
Jan 29, 2007 13.65 13.77 13.60 13.69 2,757,745 +0.12(+0.88%)
Jan 26, 2007 13.57 13.60 13.51 13.57 2,351,330 +0.01(+0.08%)
Jan 25, 2007 13.53 13.68 13.52 13.56 2,048,674 +0.03(+0.23%)
Jan 24, 2007 13.52 13.53 13.29 13.53 5,367,674 -0.11(-0.83%)
Jan 23, 2007 13.47 13.66 13.41 13.64 1,840,518 +0.16(+1.22%)
Jan 22, 2007 13.57 13.65 13.44 13.47 2,140,940 -0.09(-0.68%)
Jan 19, 2007 13.58 13.62 13.49 13.57 2,128,808 +0.05(+0.38%)
Jan 18, 2007 13.48 13.64 13.41 13.52 3,099,031 -0.22(-1.58%)
Jan 17, 2007 13.66 13.76 13.60 13.73 2,279,178 +0.08(+0.59%)
Jan 16, 2007 13.60 13.71 13.57 13.65 1,642,579 -0.00(-0.01%)
Jan 12, 2007 13.61 13.70 13.58 13.65 1,476,884 +0.02(+0.15%)
Jan 11, 2007 13.44 13.64 13.39 13.63 2,451,577 +0.19(+1.44%)
Jan 10, 2007 13.30 13.48 13.26 13.44 1,461,560 +0.08(+0.61%)
Jan 09, 2007 13.26 13.53 13.26 13.36 2,013,875 -0.07(-0.54%)
Jan 08, 2007 13.38 13.47 13.27 13.43 2,853,841 +0.03(+0.19%)
Jan 05, 2007 13.44 13.46 13.28 13.41 3,057,527 -0.10(-0.70%)
Jan 04, 2007 13.76 13.76 13.45 13.50 3,280,369 -0.26(-1.89%)
Jan 03, 2007 13.87 13.89 13.63 13.76 2,352,288 +0.02(+0.17%)
Dec 29, 2006 13.77 13.85 13.74 13.74 1,200,727 -0.06(-0.41%)
Dec 28, 2006 13.78 13.84 13.72 13.79 998,317 +0.03(+0.23%)
Dec 27, 2006 13.68 13.78 13.68 13.76 1,301,293 +0.11(+0.77%)
Dec 26, 2006 13.63 13.73 13.59 13.66 1,414,629 +0.05(+0.35%)
Dec 22, 2006 13.77 13.77 13.56 13.61 1,624,700 -0.17(-1.21%)
Dec 21, 2006 13.77 13.83 13.68 13.78 1,869,571 +0.00(+0.03%)
Dec 20, 2006 13.71 13.82 13.70 13.77 2,037,500 +0.03(+0.24%)
Dec 19, 2006 13.42 13.80 13.42 13.74 2,789,032 +0.19(+1.40%)
Dec 18, 2006 13.50 13.64 13.42 13.55 1,551,271 +0.01(+0.08%)
Dec 15, 2006 13.56 13.63 13.49 13.54 2,512,874 -0.00(-0.01%)
Dec 14, 2006 13.51 13.58 13.26 13.54 2,531,391 +0.13(+1.00%)
Dec 13, 2006 13.52 13.54 13.31 13.40 2,527,560 -0.09(-0.69%)
Dec 12, 2006 13.48 13.56 13.39 13.50 1,947,789 +0.05(+0.39%)
Dec 11, 2006 13.41 13.47 13.36 13.44 1,342,796 +0.08(+0.59%)
Dec 08, 2006 13.40 13.43 13.26 13.37 1,386,215 +0.01(+0.07%)
Dec 07, 2006 13.41 13.46 13.30 13.36 1,457,409 +0.01(+0.08%)
Dec 06, 2006 13.26 13.43 13.21 13.35 1,994,400 +0.06(+0.47%)
Dec 05, 2006 13.28 13.34 13.21 13.28 1,645,133 +0.00(+0.00%)
Dec 04, 2006 13.16 13.36 13.15 13.28 2,810,103 +0.19(+1.46%)
Dec 01, 2006 13.04 13.24 12.96 13.09 2,179,570 -0.07(-0.52%)
Nov 30, 2006 12.87 13.19 12.87 13.16 4,209,408 +0.32(+2.50%)
Nov 29, 2006 12.81 13.01 12.79 12.84 4,090,644 +0.05(+0.40%)
Nov 28, 2006 12.73 12.98 12.72 12.79 3,031,348 -0.01(-0.11%)
Nov 27, 2006 12.96 13.07 12.80 12.80 2,338,560 -0.22(-1.67%)
Nov 24, 2006 12.97 13.08 12.92 13.02 668,844 -0.01(-0.09%)
Nov 22, 2006 12.93 13.06 12.93 13.03 1,393,558 +0.08(+0.58%)
Nov 21, 2006 12.93 13.10 12.89 12.96 3,615,589 +0.10(+0.80%)
Nov 20, 2006 12.61 12.91 12.61 12.85 3,143,727 +0.17(+1.32%)
Nov 17, 2006 12.59 12.70 12.54 12.68 1,977,160 +0.06(+0.48%)
Nov 16, 2006 12.72 12.79 12.62 12.62 2,676,334 -0.02(-0.16%)
Nov 15, 2006 12.61 12.74 12.54 12.64 5,257,211 -0.04(-0.31%)
Nov 14, 2006 12.60 12.71 12.56 12.68 3,292,501 +0.15(+1.23%)
Nov 13, 2006 12.41 12.60 12.41 12.53 1,951,620 +0.09(+0.71%)
Nov 10, 2006 12.35 12.47 12.34 12.44 2,846,179 +0.15(+1.24%)
Nov 09, 2006 12.47 12.57 12.24 12.29 3,979,543 -0.18(-1.45%)
Nov 08, 2006 12.60 12.63 12.34 12.47 5,264,554 -0.30(-2.32%)
Nov 07, 2006 12.76 12.86 12.68 12.77 2,877,147 -0.04(-0.33%)
Nov 06, 2006 12.60 12.85 12.53 12.81 2,870,123 +0.21(+1.64%)
Nov 03, 2006 12.71 12.71 12.51 12.60 2,389,960 -0.10(-0.80%)
Nov 02, 2006 12.32 12.77 12.31 12.70 4,664,669 +0.28(+2.25%)
Nov 01, 2006 13.05 13.14 12.09 12.42 10,702,465 +0.21(+1.70%)
Oct 31, 2006 12.32 12.35 12.12 12.21 3,142,769 -0.03(-0.25%)
Oct 30, 2006 12.32 12.43 12.20 12.24 3,985,928 -0.10(-0.79%)
Oct 27, 2006 12.35 12.48 12.26 12.34 2,274,708 -0.04(-0.29%)
Oct 26, 2006 12.42 12.50 12.30 12.38 3,303,675 +0.24(+1.95%)
Oct 25, 2006 12.26 12.27 12.02 12.14 2,935,890 -0.15(-1.19%)
Oct 24, 2006 12.45 12.49 12.19 12.29 3,027,198 -0.23(-1.84%)
Oct 23, 2006 12.50 12.65 12.43 12.52 2,077,088 -0.00(-0.02%)
Oct 20, 2006 12.50 12.55 12.46 12.52 2,274,708 +0.06(+0.48%)
Oct 19, 2006 12.44 12.51 12.33 12.46 2,404,008 +0.08(+0.66%)
Oct 18, 2006 12.23 12.41 12.14 12.38 3,171,502 +0.24(+1.96%)
Oct 17, 2006 12.24 12.29 12.10 12.14 2,346,541 -0.10(-0.82%)
Oct 16, 2006 12.27 12.38 12.19 12.24 1,688,871 -0.07(-0.53%)
Oct 13, 2006 12.37 12.47 12.20 12.31 3,143,088 -0.12(-0.95%)
Oct 12, 2006 12.39 12.54 12.32 12.42 3,518,216 +0.10(+0.84%)
Oct 11, 2006 12.25 12.41 12.22 12.32 3,181,080 +0.02(+0.14%)
Oct 10, 2006 12.41 12.43 12.25 12.30 3,366,569 -0.10(-0.82%)
Oct 09, 2006 12.29 12.50 12.20 12.40 2,548,312 +0.11(+0.92%)
Oct 06, 2006 12.37 12.49 12.25 12.29 3,306,867 -0.11(-0.87%)
Oct 05, 2006 12.07 12.48 12.07 12.40 4,165,989 +0.35(+2.91%)
Oct 04, 2006 11.98 12.09 11.92 12.05 3,079,876 +0.03(+0.23%)
Oct 03, 2006 11.56 12.17 11.56 12.02 2,955,684 -0.14(-1.12%)
Oct 02, 2006 12.15 12.20 12.04 12.16 2,124,338 +0.01(+0.10%)
Sep 29, 2006 12.15 12.22 12.12 12.14 3,593,241 -0.03(-0.25%)
Sep 28, 2006 12.18 12.21 12.12 12.18 3,462,346 +0.00(+0.00%)
Sep 27, 2006 12.27 12.32 12.12 12.18 4,746,718 -0.10(-0.80%)
Sep 26, 2006 12.31 12.41 12.21 12.27 3,393,386 -0.13(-1.08%)
Sep 25, 2006 12.27 12.47 12.20 12.41 3,216,518 +0.18(+1.47%)
Sep 22, 2006 12.35 12.41 12.21 12.23 3,288,989 -0.09(-0.70%)
Sep 21, 2006 12.38 12.48 12.28 12.31 3,659,647 -0.09(-0.75%)
Sep 20, 2006 12.24 12.45 12.24 12.41 3,833,323 +0.14(+1.12%)
Sep 19, 2006 12.05 12.29 12.03 12.27 3,156,497 +0.26(+2.13%)
Sep 18, 2006 12.08 12.20 12.01 12.01 3,196,085 -0.02(-0.17%)
Sep 15, 2006 12.18 12.24 12.01 12.03 4,894,535 -0.06(-0.48%)
Sep 14, 2006 12.16 12.23 12.02 12.09 2,416,778 -0.12(-0.97%)
Sep 13, 2006 12.26 12.29 12.07 12.21 3,317,403 -0.07(-0.58%)
Sep 12, 2006 11.93 12.28 11.92 12.28 4,533,135 +0.32(+2.66%)
Sep 11, 2006 11.67 11.98 11.66 11.96 3,283,881 +0.22(+1.84%)
Sep 08, 2006 11.65 11.83 11.65 11.75 2,156,264 +0.09(+0.81%)
Sep 07, 2006 11.57 11.74 11.56 11.65 2,936,210 +0.09(+0.76%)
Sep 06, 2006 11.74 11.81 11.56 11.57 3,466,815 -0.25(-2.13%)
Sep 05, 2006 11.78 11.99 11.75 11.82 2,504,254 -0.02(-0.20%)
Sep 01, 2006 11.91 11.96 11.77 11.84 2,177,654 +0.04(+0.31%)
Aug 31, 2006 11.89 11.97 11.75 11.81 4,980,096 -0.14(-1.21%)
Aug 30, 2006 12.16 12.25 11.91 11.95 5,759,084 -0.07(-0.59%)
Aug 29, 2006 11.72 12.03 11.70 12.02 5,006,594 +0.33(+2.79%)
Aug 28, 2006 11.46 11.73 11.46 11.69 3,678,802 +0.21(+1.82%)
Aug 25, 2006 11.56 11.67 11.42 11.48 3,692,850 -0.12(-1.03%)
Aug 24, 2006 11.51 11.70 11.51 11.61 3,529,071 +0.17(+1.52%)
Aug 23, 2006 11.51 11.60 11.40 11.43 3,636,341 -0.06(-0.48%)
Aug 22, 2006 11.62 11.70 11.48 11.49 3,510,554 -0.20(-1.73%)
Aug 21, 2006 11.62 11.75 11.60 11.69 2,174,781 +0.03(+0.23%)
Aug 18, 2006 11.55 11.66 11.49 11.66 3,008,043 +0.11(+0.94%)
Aug 17, 2006 11.39 11.65 11.38 11.55 3,374,550 +0.08(+0.71%)
Aug 16, 2006 11.15 11.49 11.12 11.47 3,777,772 +0.39(+3.54%)
Aug 15, 2006 11.06 11.15 10.99 11.08 4,137,575 +0.12(+1.07%)
Aug 14, 2006 11.17 11.23 10.93 10.96 5,466,963 -0.10(-0.89%)
Aug 11, 2006 11.26 11.37 10.98 11.06 4,301,993 -0.28(-2.49%)
Aug 10, 2006 11.14 11.39 11.14 11.34 4,377,018 +0.13(+1.13%)
Aug 09, 2006 11.25 11.40 11.20 11.22 6,131,338 -0.01(-0.07%)
Aug 08, 2006 11.08 11.28 11.08 11.22 5,853,584 +0.19(+1.70%)
Aug 07, 2006 10.91 11.13 10.83 11.04 5,748,229 +0.07(+0.63%)
Aug 04, 2006 10.74 11.01 10.74 10.97 4,502,806 +0.32(+2.96%)
Aug 03, 2006 10.49 10.91 10.49 10.65 5,718,219 -0.01(-0.08%)
Aug 02, 2006 10.60 11.05 10.58 10.66 15,646,165 +0.99(+10.19%)
Aug 01, 2006 9.527 9.704 9.506 9.675 6,165,498 +0.15(+1.55%)
Jul 31, 2006 9.611 9.762 9.509 9.527 15,740,985 -0.04(-0.44%)
Jul 28, 2006 9.773 9.908 9.513 9.569 12,173,603 -0.39(-3.96%)
Jul 27, 2006 10.28 10.23 9.867 9.964 10,667,027 -0.91(-8.41%)
Jul 26, 2006 10.94 10.99 10.82 10.88 2,174,142 -0.08(-0.73%)
Jul 25, 2006 10.84 11.02 10.81 10.96 2,331,855 +0.14(+1.25%)
Jul 24, 2006 10.74 10.93 10.73 10.82 2,405,923 +0.15(+1.41%)
Jul 21, 2006 10.70 10.80 10.56 10.67 2,932,698 -0.03(-0.25%)
Jul 20, 2006 10.82 10.84 10.69 10.70 2,218,838 -0.10(-0.89%)
Jul 19, 2006 10.55 10.89 10.53 10.80 4,595,710 +0.38(+3.67%)
Jul 18, 2006 10.39 10.64 10.29 10.41 4,670,735 -0.12(-1.15%)
Jul 17, 2006 10.52 10.71 10.47 10.53 2,498,508 -0.01(-0.14%)
Jul 14, 2006 10.75 10.78 10.45 10.55 3,593,241 -0.24(-2.24%)
Jul 13, 2006 10.60 10.83 10.59 10.79 4,707,769 +0.19(+1.75%)
Jul 12, 2006 10.64 10.73 10.55 10.61 3,466,177 -0.05(-0.50%)
Jul 11, 2006 10.56 10.70 10.54 10.66 5,126,954 +0.09(+0.81%)
Jul 10, 2006 10.49 10.63 10.45 10.57 2,949,938 +0.17(+1.68%)
Jul 07, 2006 10.37 10.44 10.32 10.40 2,897,580 -0.03(-0.31%)
Jul 06, 2006 10.36 10.50 10.36 10.43 4,871,867 +0.07(+0.72%)
Jul 05, 2006 10.31 10.44 10.30 10.36 4,555,164 -0.04(-0.41%)
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.