Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manulife Financial Corporation (NY: MFC )

25.96 +0.30 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.929 7.929 7.508 7.681 12,042,059 -0.34(-4.22%)
Oct 29, 2009 7.818 8.028 7.776 8.020 6,878,202 +0.35(+4.52%)
Oct 28, 2009 7.983 8.004 7.636 7.673 10,415,960 -0.40(-4.96%)
Oct 27, 2009 8.334 8.417 8.049 8.074 10,626,240 -0.24(-2.88%)
Oct 26, 2009 8.528 8.586 8.231 8.313 6,211,700 -0.23(-2.66%)
Oct 23, 2009 8.623 8.640 8.495 8.541 5,184,464 -0.26(-2.96%)
Oct 22, 2009 8.648 8.834 8.545 8.801 4,558,780 +0.17(+1.91%)
Oct 21, 2009 8.735 8.855 8.619 8.636 7,450,311 -0.15(-1.74%)
Oct 20, 2009 8.768 8.818 8.760 8.789 5,027,169 -0.19(-2.12%)
Oct 19, 2009 8.784 9.008 8.760 8.979 4,657,402 +0.21(+2.36%)
Oct 16, 2009 8.739 8.826 8.685 8.772 4,589,630 -0.11(-1.21%)
Oct 15, 2009 8.966 9.037 8.838 8.880 6,514,900 -0.18(-1.96%)
Oct 14, 2009 9.061 9.070 8.968 9.057 5,791,559 +0.22(+2.53%)
Oct 13, 2009 8.979 9.008 8.789 8.834 4,207,285 -0.05(-0.60%)
Oct 12, 2009 8.929 9.003 8.863 8.888 2,037,948 -0.02(-0.19%)
Oct 09, 2009 8.921 9.003 8.859 8.904 3,614,356 -0.02(-0.19%)
Oct 08, 2009 8.896 8.987 8.842 8.921 5,535,739 +0.14(+1.65%)
Oct 07, 2009 8.718 8.822 8.632 8.776 4,597,430 +0.03(+0.38%)
Oct 06, 2009 8.603 8.983 8.560 8.743 9,948,970 +0.31(+3.73%)
Oct 05, 2009 8.276 8.520 8.276 8.429 7,107,299 +0.19(+2.26%)
Oct 02, 2009 8.194 8.433 8.165 8.243 6,644,621 -0.10(-1.14%)
Oct 01, 2009 8.689 8.698 8.338 8.338 7,328,794 -0.31(-3.63%)
Sep 30, 2009 8.619 8.760 8.479 8.652 13,284,824 +0.09(+1.06%)
Sep 29, 2009 8.483 8.582 8.371 8.561 9,335,084 +0.07(+0.88%)
Sep 28, 2009 8.264 8.528 8.243 8.487 5,839,805 +0.26(+3.16%)
Sep 25, 2009 8.353 8.380 8.144 8.227 7,642,434 -0.16(-1.87%)
Sep 24, 2009 8.756 8.789 8.309 8.384 8,390,282 -0.31(-3.61%)
Sep 23, 2009 8.884 8.970 8.677 8.698 7,256,370 -0.19(-2.14%)
Sep 22, 2009 8.731 8.908 8.661 8.888 7,388,335 +0.31(+3.66%)
Sep 21, 2009 8.652 8.661 8.487 8.574 5,276,203 -0.19(-2.21%)
Sep 18, 2009 8.611 8.871 8.599 8.768 8,707,464 +0.22(+2.61%)
Sep 17, 2009 8.491 8.673 8.433 8.545 9,215,278 +0.21(+2.58%)
Sep 16, 2009 8.289 8.470 8.264 8.330 10,853,662 +0.11(+1.31%)
Sep 15, 2009 8.342 8.342 8.161 8.223 9,071,340 -0.11(-1.34%)
Sep 14, 2009 8.086 8.351 8.053 8.334 5,498,371 +0.11(+1.31%)
Sep 11, 2009 8.239 8.260 8.099 8.227 5,023,038 +0.00(+0.05%)
Sep 10, 2009 8.181 8.243 8.004 8.223 7,043,617 -0.02(-0.20%)
Sep 09, 2009 8.384 8.458 8.189 8.239 5,056,671 -0.17(-2.06%)
Sep 08, 2009 8.450 8.491 8.346 8.413 5,035,069 +0.21(+2.57%)
Sep 04, 2009 7.987 8.206 7.958 8.202 6,273,409 +0.28(+3.49%)
Sep 03, 2009 7.987 8.078 7.875 7.925 7,433,070 +0.02(+0.31%)
Sep 02, 2009 8.008 8.086 7.863 7.900 9,443,377 -0.22(-2.70%)
Sep 01, 2009 8.404 8.570 8.066 8.119 9,566,397 -0.33(-3.96%)
Aug 31, 2009 8.268 8.479 8.194 8.454 6,101,848 +0.00(+0.05%)
Aug 28, 2009 8.648 8.648 8.408 8.450 4,819,065 -0.06(-0.73%)
Aug 27, 2009 8.644 8.702 8.355 8.512 5,153,147 -0.13(-1.48%)
Aug 26, 2009 8.756 8.776 8.582 8.640 5,865,655 -0.16(-1.83%)
Aug 25, 2009 8.594 8.913 8.594 8.801 5,553,549 +0.21(+2.50%)
Aug 24, 2009 8.549 8.727 8.512 8.586 6,062,014 +0.15(+1.81%)
Aug 21, 2009 8.251 8.458 8.251 8.433 4,235,016 +0.26(+3.19%)
Aug 20, 2009 8.099 8.251 8.094 8.173 5,357,727 +0.07(+0.87%)
Aug 19, 2009 7.942 8.111 7.880 8.103 5,471,718 +0.00(+0.05%)
Aug 18, 2009 8.148 8.181 8.012 8.099 4,475,598 +0.10(+1.29%)
Aug 17, 2009 8.127 8.127 7.937 7.995 4,679,678 -0.40(-4.73%)
Aug 14, 2009 8.582 8.617 8.243 8.392 5,346,795 -0.18(-2.12%)
Aug 13, 2009 8.590 8.644 8.421 8.574 6,318,229 +0.03(+0.39%)
Aug 12, 2009 8.326 8.582 8.231 8.541 6,235,175 +0.22(+2.63%)
Aug 11, 2009 8.561 8.561 8.264 8.322 5,936,276 -0.24(-2.85%)
Aug 10, 2009 8.487 8.672 8.313 8.565 7,772,918 +0.15(+1.77%)
Aug 07, 2009 8.793 8.904 8.289 8.417 16,496,433 -0.24(-2.81%)
Aug 06, 2009 9.276 9.743 8.520 8.661 18,095,964 -1.36(-13.60%)
Aug 05, 2009 10.00 10.12 9.776 10.02 8,344,770 +0.06(+0.59%)
Aug 04, 2009 10.16 10.24 9.900 9.965 6,663,494 -0.17(-1.72%)
Aug 03, 2009 10.15 10.32 10.07 10.14 5,032,368 +0.10(+0.95%)
Jul 31, 2009 9.958 10.13 9.830 10.04 5,604,140 +0.04(+0.41%)
Jul 30, 2009 9.937 10.11 9.830 10.00 5,205,854 +0.33(+3.37%)
Jul 29, 2009 9.731 9.859 9.520 9.677 5,619,402 -0.21(-2.13%)
Jul 28, 2009 9.743 9.965 9.681 9.888 5,495,438 -0.00(-0.04%)
Jul 27, 2009 9.743 10.10 9.739 9.892 8,802,954 +0.52(+5.60%)
Jul 24, 2009 9.123 9.437 8.975 9.367 1,742 +0.30(+3.28%)
Jul 23, 2009 8.619 9.119 8.603 9.070 5,754,801 +0.51(+5.99%)
Jul 22, 2009 8.392 8.743 8.346 8.557 5,296,915 +0.10(+1.17%)
Jul 21, 2009 8.537 8.549 8.260 8.458 4,785,432 +0.10(+1.19%)
Jul 20, 2009 8.218 8.487 8.218 8.359 4,673,267 +0.28(+3.48%)
Jul 17, 2009 8.161 8.185 7.983 8.078 4,319,487 -0.01(-0.10%)
Jul 16, 2009 7.896 8.185 7.896 8.086 5,566,543 +0.10(+1.29%)
Jul 15, 2009 7.640 8.090 7.640 7.983 7,102,037 +0.55(+7.33%)
Jul 14, 2009 7.330 7.495 7.194 7.437 7,440,470 +0.26(+3.69%)
Jul 13, 2009 6.805 7.214 6.801 7.173 5,467,170 +0.34(+5.02%)
Jul 10, 2009 6.851 6.913 6.764 6.830 5,271,070 -0.09(-1.31%)
Jul 09, 2009 6.971 6.991 6.764 6.921 5,015,572 +0.11(+1.58%)
Jul 08, 2009 6.785 6.975 6.557 6.814 11,168,043 +0.07(+1.04%)
Jul 07, 2009 6.900 7.008 6.723 6.743 6,242,182 -0.09(-1.33%)
Jul 06, 2009 6.991 7.057 6.772 6.834 6,959,842 -0.23(-3.22%)
Jul 02, 2009 7.210 7.210 7.024 7.061 4,728,919 -0.28(-3.83%)
Jul 01, 2009 7.293 7.396 7.227 7.342 3,930,959 +0.17(+2.42%)
Jun 30, 2009 7.400 7.475 6.991 7.169 7,396,370 -0.32(-4.25%)
Jun 29, 2009 7.628 7.632 7.483 7.487 6,243,576 -0.11(-1.41%)
Jun 26, 2009 7.640 7.714 7.520 7.594 5,209,002 -0.08(-1.02%)
Jun 25, 2009 7.537 7.710 7.483 7.673 6,758,222 +0.14(+1.92%)
Jun 24, 2009 7.363 7.669 7.363 7.528 6,668,257 +0.26(+3.58%)
Jun 23, 2009 7.318 7.475 6.929 7.268 13,958,819 -0.03(-0.45%)
Jun 22, 2009 8.260 8.260 7.045 7.301 19,123,796 -1.20(-14.10%)
Jun 19, 2009 8.565 8.574 8.408 8.499 4,020,854 +0.09(+1.08%)
Jun 18, 2009 8.351 8.475 8.169 8.408 4,601,070 +0.19(+2.26%)
Jun 17, 2009 8.532 8.599 8.148 8.223 5,861,333 -0.32(-3.77%)
Jun 16, 2009 8.764 8.818 8.499 8.545 5,493,051 -0.06(-0.72%)
Jun 15, 2009 8.888 8.888 8.495 8.607 4,020,973 -0.41(-4.54%)
Jun 12, 2009 9.210 9.210 8.888 9.016 4,058,989 -0.25(-2.68%)
Jun 11, 2009 9.024 9.450 9.008 9.264 4,963,131 +0.29(+3.22%)
Jun 10, 2009 9.098 9.119 8.875 8.975 6,773,331 +0.05(+0.60%)
Jun 09, 2009 9.028 9.061 8.888 8.921 4,216,639 +0.07(+0.84%)
Jun 08, 2009 8.842 8.888 8.648 8.846 4,762,077 -0.01(-0.14%)
Jun 05, 2009 9.049 9.107 8.784 8.859 4,971,045 -0.16(-1.74%)
Jun 04, 2009 8.784 9.053 8.723 9.016 5,617,555 +0.32(+3.71%)
Jun 03, 2009 9.127 9.127 8.619 8.694 4,911,770 -0.56(-6.07%)
Jun 02, 2009 9.235 9.421 9.078 9.256 4,919,261 +0.06(+0.63%)
Jun 01, 2009 8.983 9.400 8.983 9.198 6,962,809 +0.37(+4.21%)
May 29, 2009 8.743 8.880 8.433 8.826 9,326,453 +0.25(+2.89%)
May 28, 2009 8.380 8.685 8.309 8.578 7,095,740 +0.31(+3.80%)
May 27, 2009 8.516 8.710 8.243 8.264 7,220,832 -0.24(-2.87%)
May 26, 2009 7.917 8.528 7.900 8.508 7,513,429 +0.53(+6.68%)
May 22, 2009 7.863 8.119 7.760 7.975 4,573,507 +0.18(+2.33%)
May 21, 2009 7.851 7.946 7.698 7.793 5,598,920 -0.30(-3.68%)
May 20, 2009 8.090 8.408 8.049 8.090 5,474,249 +0.12(+1.56%)
May 19, 2009 7.925 8.099 7.751 7.966 6,281,084 -0.10(-1.23%)
May 18, 2009 7.512 8.132 7.512 8.066 3,824,377 +0.62(+8.26%)
May 15, 2009 7.578 7.826 7.429 7.450 5,560,715 -0.19(-2.44%)
May 14, 2009 7.392 7.789 7.392 7.636 6,847,004 +0.21(+2.84%)
May 13, 2009 7.789 7.925 7.409 7.425 7,021,617 -0.63(-7.85%)
May 12, 2009 8.223 8.417 7.847 8.057 6,819,324 -0.14(-1.71%)
May 11, 2009 8.239 8.470 8.156 8.198 7,585,722 -0.37(-4.34%)
May 08, 2009 8.103 8.607 7.999 8.570 8,592,418 +0.76(+9.74%)
May 07, 2009 8.417 8.417 7.586 7.809 11,011,239 -0.26(-3.28%)
May 06, 2009 7.776 8.078 7.731 8.074 10,883,454 +0.53(+7.01%)
May 05, 2009 7.417 7.669 7.355 7.545 7,970,657 +0.08(+1.11%)
May 04, 2009 7.309 7.466 7.268 7.462 7,057,523 +0.38(+5.43%)
May 01, 2009 7.012 7.136 6.975 7.078 7,231,694 +0.01(+0.18%)
Apr 30, 2009 7.057 7.285 6.971 7.066 9,717,521 +0.17(+2.40%)
Apr 29, 2009 6.867 6.991 6.789 6.900 9,096,331 +0.26(+3.99%)
Apr 28, 2009 6.603 6.818 6.541 6.636 6,353,052 -0.17(-2.55%)
Apr 27, 2009 6.809 7.028 6.760 6.809 6,594,064 -0.24(-3.40%)
Apr 24, 2009 6.764 7.165 6.690 7.049 11,229,564 +0.40(+6.09%)
Apr 23, 2009 6.673 6.719 6.462 6.644 8,995,170 +0.12(+1.90%)
Apr 22, 2009 6.438 6.785 6.425 6.520 11,148,858 -0.10(-1.56%)
Apr 21, 2009 6.070 6.657 5.867 6.623 12,224,090 +0.19(+3.02%)
Apr 20, 2009 6.917 6.917 6.388 6.429 7,358,092 -0.60(-8.58%)
Apr 17, 2009 6.921 7.152 6.797 7.033 7,859,955 +0.21(+3.03%)
Apr 16, 2009 6.764 6.888 6.438 6.826 8,411,476 +0.22(+3.38%)
Apr 15, 2009 6.524 6.611 6.338 6.603 8,632,460 +0.23(+3.63%)
Apr 14, 2009 6.359 6.760 6.355 6.371 11,462,796 -0.05(-0.71%)
Apr 13, 2009 6.016 6.479 6.016 6.417 9,110,656 +0.20(+3.19%)
Apr 09, 2009 5.830 6.343 5.830 6.219 9,260,789 +0.76(+13.84%)
Apr 08, 2009 5.500 5.590 5.372 5.462 7,327,109 +0.12(+2.32%)
Apr 07, 2009 5.433 5.504 5.330 5.338 5,160,168 -0.23(-4.15%)
Apr 06, 2009 5.384 5.624 5.355 5.570 8,405,227 +0.05(+0.90%)
Apr 03, 2009 5.512 5.686 5.334 5.520 9,876,776 -0.02(-0.45%)
Apr 02, 2009 5.293 5.764 5.227 5.545 14,885,595 +0.64(+13.06%)
Apr 01, 2009 4.500 4.942 4.491 4.905 8,968,001 +0.28(+5.98%)
Mar 31, 2009 4.636 4.698 4.537 4.628 9,339,341 +0.21(+4.67%)
Mar 30, 2009 4.752 4.752 4.351 4.421 8,896,320 -0.75(-14.54%)
Mar 26, 2009 5.177 5.227 4.995 5.173 10,971,556 +0.14(+2.79%)
Mar 25, 2009 5.235 5.462 4.834 5.033 13,922,308 -0.14(-2.72%)
Mar 24, 2009 5.330 5.524 5.165 5.173 11,569,616 -0.31(-5.72%)
Mar 23, 2009 5.177 5.520 5.165 5.487 10,970,426 +0.83(+17.84%)
Mar 20, 2009 4.900 4.938 4.599 4.657 11,475,819 -0.49(-9.51%)
Mar 19, 2009 5.334 5.359 4.888 5.146 19,480,100 +0.21(+4.31%)
Mar 18, 2009 4.458 5.053 4.289 4.934 17,608,702 +0.43(+9.44%)
Mar 17, 2009 4.442 4.533 4.165 4.508 11,390,494 +0.14(+3.22%)
Mar 16, 2009 4.252 4.694 4.239 4.367 13,081,074 +0.21(+5.07%)
Mar 13, 2009 4.235 4.516 3.905 4.157 0 +0.05(+1.21%)
Mar 12, 2009 3.578 4.252 3.541 4.107 12,072,587 +0.51(+14.25%)
Mar 11, 2009 3.591 3.938 3.434 3.595 14,797,917 +0.08(+2.35%)
Mar 10, 2009 3.058 3.529 3.037 3.512 15,817,757 +0.57(+19.21%)
Mar 09, 2009 3.037 3.045 2.868 2.946 8,094,800 -0.15(-4.81%)
Mar 06, 2009 3.215 3.318 2.938 3.095 0 -0.09(-2.85%)
Mar 05, 2009 3.487 3.487 3.130 3.186 11,176,463 -0.34(-9.61%)
Mar 04, 2009 3.487 3.599 3.198 3.525 13,489,099 -0.16(-4.27%)
Mar 02, 2009 4.049 4.049 3.611 3.682 15,630,868 -0.51(-12.22%)
Feb 27, 2009 4.516 4.516 4.128 4.194 0 -0.46(-9.94%)
Feb 26, 2009 4.727 4.859 4.566 4.657 9,452,274 +0.16(+3.49%)
Feb 25, 2009 4.487 4.636 4.235 4.500 15,755,038 +0.01(+0.28%)
Feb 24, 2009 4.177 4.582 4.070 4.487 15,594,236 +0.36(+8.71%)
Feb 23, 2009 4.537 4.607 4.111 4.128 11,472,451 -0.22(-5.04%)
Feb 20, 2009 4.607 4.640 4.248 4.347 17,623,820 -0.42(-8.84%)
Feb 19, 2009 5.078 5.099 4.731 4.768 7,758,003 -0.19(-3.75%)
Feb 18, 2009 5.243 5.243 4.789 4.954 9,377,202 -0.15(-2.91%)
Feb 17, 2009 5.458 5.557 5.082 5.103 9,412,488 -0.74(-12.72%)
Feb 13, 2009 6.214 6.219 5.847 5.847 6,534,544 -0.27(-4.46%)
Feb 12, 2009 6.305 6.359 5.768 6.119 10,687,867 -0.39(-5.97%)
Feb 11, 2009 6.690 6.859 6.371 6.508 10,125,662 -0.14(-2.11%)
Feb 10, 2009 7.045 7.190 6.520 6.648 10,509,531 -0.60(-8.32%)
Feb 09, 2009 7.156 7.375 7.095 7.252 8,349,775 +0.09(+1.27%)
Feb 06, 2009 6.780 7.276 6.756 7.161 9,662,720 +0.29(+4.21%)
Feb 05, 2009 6.789 6.925 6.632 6.871 7,434,807 +0.10(+1.46%)
Feb 04, 2009 6.764 6.925 6.657 6.772 6,614,867 +0.00(+0.06%)
Feb 03, 2009 6.826 6.892 6.636 6.768 5,383,604 +0.00(+0.00%)
Feb 02, 2009 6.694 6.855 6.578 6.768 5,097,364 -0.07(-1.03%)
Jan 30, 2009 6.942 6.979 6.681 6.838 0 -0.11(-1.61%)
Jan 29, 2009 7.272 7.301 6.892 6.950 4,371,047 -0.49(-6.56%)
Jan 28, 2009 7.462 7.702 7.338 7.437 7,130,915 +0.24(+3.27%)
Jan 27, 2009 6.855 7.218 6.834 7.202 7,073,917 +0.38(+5.64%)
Jan 26, 2009 6.830 7.045 6.694 6.818 5,602,785 +0.09(+1.29%)
Jan 23, 2009 6.190 6.847 6.078 6.731 9,772,747 +0.41(+6.54%)
Jan 22, 2009 6.768 6.863 6.272 6.318 9,731,291 -0.77(-10.85%)
Jan 21, 2009 6.673 7.099 6.417 7.086 6,870,903 +0.55(+8.41%)
Jan 20, 2009 7.367 7.375 6.537 6.537 6,075,642 -0.93(-12.40%)
Jan 16, 2009 7.756 7.813 7.210 7.462 0 -0.04(-0.50%)
Jan 15, 2009 7.380 7.594 6.983 7.499 5,887,158 +0.14(+1.97%)
Jan 14, 2009 7.594 7.615 7.272 7.355 4,325,281 -0.43(-5.47%)
Jan 13, 2009 7.656 7.859 7.586 7.780 5,329,125 +0.05(+0.70%)
Jan 12, 2009 7.875 8.016 7.669 7.727 6,019,472 -0.25(-3.16%)
Jan 09, 2009 8.214 8.264 7.958 7.979 4,862,808 -0.24(-2.87%)
Jan 08, 2009 7.735 8.239 7.735 8.214 5,573,060 +0.34(+4.30%)
Jan 07, 2009 8.181 8.276 7.851 7.875 6,472,943 -0.57(-6.80%)
Jan 06, 2009 8.086 8.590 7.917 8.450 10,753,328 +0.53(+6.73%)
Jan 05, 2009 7.061 8.008 7.061 7.917 8,965,912 +0.81(+11.46%)
Jan 02, 2009 6.971 7.144 6.785 7.103 0 +0.07(+0.94%)
Jan 01, 2009 6.966 7.057 6.797 7.037 0 +0.00(+0.00%)
Dec 31, 2008 6.966 7.057 6.797 7.037 8,618,696 +0.16(+2.28%)
Dec 30, 2008 6.615 6.900 6.561 6.880 9,900,404 +0.28(+4.19%)
Dec 29, 2008 6.520 6.702 6.425 6.603 6,525,084 +0.02(+0.25%)
Dec 26, 2008 6.710 6.710 6.508 6.586 1,452,025 -0.01(-0.19%)
Dec 24, 2008 6.623 6.735 6.585 6.599 1,395,790 -0.03(-0.50%)
Dec 23, 2008 6.623 6.814 6.603 6.632 3,966,017 -0.04(-0.56%)
Dec 22, 2008 6.665 6.801 6.549 6.669 5,590,911 -0.07(-0.98%)
Dec 19, 2008 6.814 7.033 6.590 6.735 10,245,020 -0.21(-3.09%)
Dec 18, 2008 7.074 7.194 6.814 6.950 8,690,290 -0.07(-1.06%)
Dec 17, 2008 7.041 7.103 6.942 7.024 8,891,547 -0.26(-3.63%)
Dec 16, 2008 6.760 7.338 6.743 7.289 7,589,887 +0.48(+6.97%)
Dec 15, 2008 6.991 7.070 6.735 6.814 6,398,116 -0.08(-1.14%)
Dec 12, 2008 6.173 6.946 6.161 6.892 11,512,103 +0.58(+9.16%)
Dec 11, 2008 6.458 6.698 6.243 6.314 9,519,731 -0.21(-3.23%)
Dec 10, 2008 6.838 6.838 6.417 6.524 6,943,992 -0.14(-2.11%)
Dec 09, 2008 6.830 6.971 6.611 6.665 8,679,806 -0.35(-5.01%)
Dec 08, 2008 7.181 7.289 6.929 7.016 7,909,300 +0.26(+3.79%)
Dec 05, 2008 6.190 6.776 6.169 6.760 11,493,470 +0.42(+6.65%)
Dec 04, 2008 6.446 6.677 6.276 6.338 8,050,966 -0.21(-3.22%)
Dec 03, 2008 6.367 6.611 6.334 6.549 9,515,322 -0.05(-0.69%)
Dec 02, 2008 6.417 6.685 6.417 6.595 12,920,115 -0.18(-2.62%)
Dec 01, 2008 7.231 7.367 6.735 6.772 7,513,933 -0.33(-4.60%)
Nov 28, 2008 6.780 7.099 6.743 7.099 1,516,503 +0.14(+2.08%)
Nov 26, 2008 6.537 7.016 6.446 6.954 5,488,867 +0.33(+4.93%)
Nov 25, 2008 6.694 7.115 6.458 6.628 10,023,477 -0.03(-0.50%)
Nov 24, 2008 6.138 6.793 5.991 6.661 7,675,233 +0.68(+11.33%)
Nov 21, 2008 5.962 6.124 5.248 5.983 13,554,891 +0.30(+5.31%)
Nov 20, 2008 6.615 6.739 5.454 5.681 17,226,460 -1.16(-16.92%)
Nov 19, 2008 7.512 7.512 6.739 6.838 9,498,594 -0.68(-9.02%)
Nov 18, 2008 7.103 7.541 7.008 7.516 6,075,122 +0.40(+5.63%)
Nov 17, 2008 7.751 7.785 7.061 7.115 6,115,185 -0.64(-8.21%)
Nov 14, 2008 7.785 8.024 7.673 7.751 8,201,839 -0.14(-1.78%)
Nov 13, 2008 7.644 8.016 6.892 7.892 14,388,977 +0.22(+2.85%)
Nov 12, 2008 8.475 8.549 7.520 7.673 8,425,360 -1.19(-13.43%)
Nov 11, 2008 9.032 9.040 8.574 8.863 4,407,669 -0.36(-3.85%)
Nov 10, 2008 9.297 9.458 9.082 9.218 4,774,950 +0.16(+1.73%)
Nov 07, 2008 8.983 9.227 8.826 9.061 3,836,511 +0.23(+2.62%)
Nov 06, 2008 8.958 9.363 8.665 8.830 6,073,957 -0.24(-2.64%)
Nov 05, 2008 9.557 9.590 9.028 9.070 5,437,641 -0.35(-3.73%)
Nov 04, 2008 9.499 9.650 9.243 9.421 5,092,964 +0.29(+3.21%)
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.