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

Manulife Financial Corporation (NY: MFC )

28.77 -0.10 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2010 7.221 7.283 7.174 7.226 2,703,518 -0.01(-0.16%)
Oct 28, 2010 7.192 7.260 7.124 7.238 3,931,423 +0.11(+1.52%)
Oct 27, 2010 7.198 7.209 7.050 7.130 5,349,800 -0.03(-0.40%)
Oct 25, 2010 7.186 7.232 7.141 7.158 2,418,816 +0.07(+0.96%)
Oct 22, 2010 7.209 7.209 7.067 7.090 1,786,100 -0.09(-1.27%)
Oct 21, 2010 7.278 7.306 7.078 7.181 3,957,439 -0.05(-0.71%)
Oct 20, 2010 7.021 7.306 7.016 7.232 6,900,698 +0.27(+3.92%)
Oct 19, 2010 6.936 7.118 6.885 6.959 4,088,790 -0.17(-2.32%)
Oct 18, 2010 6.970 7.164 6.948 7.124 4,847,052 +0.14(+1.95%)
Oct 15, 2010 7.061 7.067 6.908 6.987 5,794,740 -0.03(-0.41%)
Oct 14, 2010 7.073 7.107 6.970 7.016 3,443,958 -0.04(-0.56%)
Oct 13, 2010 7.118 7.169 7.044 7.056 3,746,088 +0.05(+0.65%)
Oct 12, 2010 7.010 7.039 6.953 7.010 3,837,142 -0.03(-0.40%)
Oct 11, 2010 6.999 7.101 6.976 7.039 2,455,407 +0.05(+0.65%)
Oct 08, 2010 6.993 7.044 6.919 6.993 4,955,874 -0.05(-0.73%)
Oct 07, 2010 7.124 7.141 6.936 7.044 4,752,084 -0.11(-1.59%)
Oct 06, 2010 7.226 7.255 7.067 7.158 4,794,317 -0.09(-1.18%)
Oct 05, 2010 7.175 7.266 7.107 7.243 3,221,196 +0.14(+2.00%)
Oct 04, 2010 7.124 7.204 7.061 7.101 3,750,796 -0.05(-0.72%)
Oct 01, 2010 7.152 7.266 7.130 7.152 3,310,816 -0.03(-0.48%)
Sep 30, 2010 7.204 7.295 7.107 7.186 4,167,169 +0.05(+0.72%)
Sep 29, 2010 7.169 7.198 7.021 7.135 3,914,485 -0.02(-0.32%)
Sep 28, 2010 7.186 7.226 7.033 7.158 4,722,811 -0.06(-0.79%)
Sep 27, 2010 7.289 7.317 7.186 7.215 3,004,679 -0.06(-0.78%)
Sep 24, 2010 7.169 7.300 7.169 7.272 4,162,701 +0.25(+3.57%)
Sep 23, 2010 6.999 7.113 6.862 7.021 263 -0.05(-0.72%)
Sep 22, 2010 7.408 7.437 7.010 7.073 6,033,155 -0.38(-5.04%)
Sep 21, 2010 7.528 7.573 7.391 7.448 5,903,859 -0.02(-0.23%)
Sep 20, 2010 7.198 7.511 7.198 7.465 5,663,507 +0.26(+3.55%)
Sep 17, 2010 7.209 7.363 7.135 7.209 5,107,950 -0.13(-1.71%)
Sep 15, 2010 7.425 7.477 7.317 7.334 4,344,757 -0.16(-2.13%)
Sep 14, 2010 7.522 7.636 7.431 7.494 3,808,814 -0.05(-0.60%)
Sep 13, 2010 7.579 7.721 7.460 7.539 6,625,462 +0.15(+2.00%)
Sep 10, 2010 7.192 7.420 7.147 7.391 6,211,401 +0.23(+3.26%)
Sep 09, 2010 7.147 7.363 7.141 7.158 4,714,277 +0.15(+2.11%)
Sep 08, 2010 7.118 7.295 6.987 7.010 4,682,267 -0.05(-0.73%)
Sep 07, 2010 7.209 7.209 6.948 7.061 4,817,605 -0.17(-2.36%)
Sep 03, 2010 7.255 7.329 7.164 7.232 8,724,117 +0.28(+4.09%)
Sep 02, 2010 6.777 6.959 6.743 6.948 297 +0.18(+2.69%)
Sep 01, 2010 6.458 6.828 6.430 6.765 8,082,650 +0.45(+7.12%)
Aug 31, 2010 6.293 6.452 6.276 6.316 5,623 -0.07(-1.16%)
Aug 30, 2010 6.498 6.509 6.384 6.390 5,898,260 -0.11(-1.75%)
Aug 27, 2010 6.504 6.521 6.191 6.504 4,896,308 +0.15(+2.42%)
Aug 26, 2010 6.350 6.452 6.225 6.350 316 +0.04(+0.63%)
Aug 25, 2010 6.071 6.333 6.031 6.310 175 +0.02(+0.27%)
Aug 24, 2010 6.544 6.589 6.259 6.293 492 -0.41(-6.11%)
Aug 23, 2010 6.771 6.794 6.629 6.703 4,284,908 +0.01(+0.08%)
Aug 20, 2010 6.669 6.726 6.600 6.697 4,492,616 -0.06(-0.84%)
Aug 19, 2010 6.936 6.936 6.686 6.754 527 -0.21(-3.02%)
Aug 18, 2010 7.061 7.061 6.817 6.965 7,783,664 -0.03(-0.49%)
Aug 17, 2010 7.095 7.141 6.902 6.999 8,736,352 +0.06(+0.82%)
Aug 16, 2010 6.936 6.959 6.800 6.942 8,555,837 +0.01(+0.08%)
Aug 13, 2010 6.936 7.061 6.672 6.936 16,260,811 +0.01(+0.21%)
Aug 12, 2010 7.108 7.192 6.854 6.922 14,283,446 -0.29(-4.06%)
Aug 11, 2010 7.491 7.502 7.164 7.215 11,696,477 -0.44(-5.81%)
Aug 10, 2010 7.699 7.733 7.626 7.660 7,590,906 -0.17(-2.23%)
Aug 09, 2010 7.710 7.834 7.710 7.834 5,140,945 +0.14(+1.83%)
Aug 06, 2010 7.694 7.772 7.541 7.694 9,539,475 -0.16(-2.08%)
Aug 05, 2010 8.381 8.426 7.614 7.857 18,139,700 -1.02(-11.48%)
Aug 04, 2010 8.921 8.961 8.809 8.876 177 +0.02(+0.19%)
Aug 03, 2010 9.085 9.152 8.820 8.859 7,618,991 -0.30(-3.32%)
Aug 02, 2010 9.096 9.192 8.961 9.164 2,744,837 +0.20(+2.26%)
Jul 30, 2010 8.961 9.073 8.735 8.961 4,263,103 +0.05(+0.51%)
Jul 29, 2010 8.595 9.085 8.595 8.916 7,810,192 +0.41(+4.76%)
Jul 28, 2010 8.510 8.679 8.443 8.510 3,623,503 -0.06(-0.72%)
Jul 27, 2010 8.369 8.634 8.319 8.572 5,851,794 +0.32(+3.82%)
Jul 26, 2010 8.229 8.262 8.133 8.257 2,644,627 +0.06(+0.76%)
Jul 23, 2010 8.206 8.223 8.043 8.195 3,943,467 -0.07(-0.89%)
Jul 22, 2010 8.003 8.307 7.986 8.268 4,289,391 +0.41(+5.23%)
Jul 21, 2010 8.167 8.217 7.795 7.857 4,869,427 -0.24(-2.92%)
Jul 20, 2010 7.806 8.093 7.733 8.093 4,710,898 +0.20(+2.50%)
Jul 19, 2010 8.172 8.206 7.846 7.896 6,740,622 -0.26(-3.24%)
Jul 16, 2010 8.161 8.443 8.093 8.161 3,516,560 -0.34(-3.98%)
Jul 15, 2010 8.465 8.516 8.257 8.499 5,530,507 +0.04(+0.47%)
Jul 14, 2010 8.544 8.578 8.403 8.459 3,451,170 -0.11(-1.31%)
Jul 13, 2010 8.640 8.674 8.482 8.572 3,826,380 +0.00(+0.00%)
Jul 12, 2010 8.617 8.634 8.482 8.572 2,476,194 -0.05(-0.59%)
Jul 09, 2010 8.623 8.640 8.544 8.623 2,814,660 +0.10(+1.19%)
Jul 08, 2010 8.533 8.589 8.364 8.521 3,683,829 +0.11(+1.27%)
Jul 07, 2010 8.319 8.431 8.223 8.414 4,093,004 +0.13(+1.56%)
Jul 06, 2010 8.268 8.431 8.167 8.285 4,140,668 +0.09(+1.10%)
Jul 02, 2010 8.195 8.358 8.110 8.195 2,777,338 +0.03(+0.34%)
Jul 01, 2010 8.217 8.274 7.930 8.167 4,466,524 -0.05(-0.55%)
Jun 30, 2010 8.262 8.307 8.189 8.212 1,480 -0.04(-0.48%)
Jun 29, 2010 8.707 8.707 8.178 8.251 6,551,758 -0.65(-7.34%)
Jun 25, 2010 8.904 8.961 8.724 8.904 3,023,658 +0.11(+1.22%)
Jun 24, 2010 8.882 8.899 8.735 8.797 3,356,842 -0.12(-1.33%)
Jun 23, 2010 9.045 9.045 8.803 8.916 3,052,315 -0.16(-1.80%)
Jun 22, 2010 9.254 9.310 9.068 9.079 2,803,556 -0.15(-1.65%)
Jun 21, 2010 9.310 9.394 9.169 9.231 3,457,208 +0.05(+0.55%)
Jun 18, 2010 9.180 9.271 9.141 9.180 2,109,192 +0.03(+0.37%)
Jun 17, 2010 9.271 9.310 9.079 9.147 3,401,057 -0.12(-1.34%)
Jun 16, 2010 9.152 9.327 9.113 9.271 4,134,397 +0.04(+0.43%)
Jun 15, 2010 8.995 9.276 8.933 9.231 3,872,069 +0.30(+3.34%)
Jun 14, 2010 9.180 9.186 8.899 8.933 5,069,553 -0.11(-1.18%)
Jun 11, 2010 8.989 9.074 8.910 9.040 4,322,382 -0.10(-1.05%)
Jun 10, 2010 9.113 9.175 8.995 9.135 4,721,395 +0.23(+2.64%)
Jun 09, 2010 9.158 9.180 8.871 8.901 3,208,133 -0.13(-1.42%)
Jun 08, 2010 9.051 9.124 8.747 9.028 7,230,385 +0.03(+0.38%)
Jun 07, 2010 9.180 9.242 8.995 8.995 4,356,508 -0.15(-1.60%)
Jun 04, 2010 9.141 9.555 9.068 9.141 5,288,647 -0.59(-6.08%)
Jun 03, 2010 9.687 9.761 9.558 9.732 4,289,764 +0.07(+0.70%)
Jun 02, 2010 9.552 9.670 9.417 9.665 11,363 +0.29(+3.06%)
Jun 01, 2010 9.507 9.676 9.344 9.378 5,824,833 -0.02(-0.24%)
May 28, 2010 9.400 9.642 9.361 9.400 5,259,708 -0.10(-1.01%)
May 27, 2010 8.995 9.501 8.989 9.496 7,043,607 +0.75(+8.56%)
May 26, 2010 8.837 8.944 8.693 8.747 1,242 +0.07(+0.84%)
May 25, 2010 8.623 8.674 8.448 8.674 7,457,211 -0.24(-2.65%)
May 24, 2010 8.904 9.113 8.882 8.910 3,926,617 +0.01(+0.13%)
May 21, 2010 8.679 8.995 8.555 8.899 9,704,241 +0.03(+0.38%)
May 20, 2010 8.955 9.164 8.859 8.865 8,514,612 -0.64(-6.70%)
May 19, 2010 9.524 9.648 9.197 9.501 5,312,269 -0.14(-1.46%)
May 18, 2010 9.946 9.986 9.563 9.642 4,426,350 -0.18(-1.83%)
May 17, 2010 9.935 10.04 9.592 9.822 4,487,909 -0.12(-1.19%)
May 14, 2010 9.941 10.15 9.800 9.941 3,718,350 -0.28(-2.78%)
May 13, 2010 10.42 10.46 10.19 10.22 3,438,605 -0.19(-1.83%)
May 12, 2010 10.32 10.45 10.30 10.41 3,628,351 +0.20(+1.92%)
May 11, 2010 10.36 10.40 10.19 10.22 5,242,221 +0.07(+0.66%)
May 10, 2010 10.01 10.15 9.995 10.15 6,943,418 +0.48(+4.91%)
May 07, 2010 9.883 9.900 9.380 9.676 9,071,713 +0.02(+0.17%)
May 06, 2010 9.710 10.15 9.000 9.660 12,122,822 +0.07(+0.70%)
May 05, 2010 9.649 9.788 9.565 9.593 5,504,342 -0.23(-2.39%)
May 04, 2010 10.01 10.01 9.665 9.827 5,303,133 -0.31(-3.04%)
May 03, 2010 10.11 10.20 10.05 10.14 2,957,142 +0.07(+0.72%)
Apr 30, 2010 10.36 10.40 10.06 10.06 3,548,393 -0.30(-2.86%)
Apr 29, 2010 10.30 10.46 10.25 10.36 3,644,193 +0.17(+1.65%)
Apr 28, 2010 10.51 10.54 10.17 10.19 5,287,607 -0.50(-4.71%)
Apr 27, 2010 10.70 10.85 10.39 10.69 4,328,395 -0.06(-0.52%)
Apr 26, 2010 10.71 10.82 10.71 10.75 2,079,108 +0.01(+0.05%)
Apr 23, 2010 10.81 10.82 10.69 10.74 3,414,816 -0.10(-0.88%)
Apr 22, 2010 10.92 10.94 10.69 10.84 3,031,690 -0.15(-1.32%)
Apr 21, 2010 11.01 11.07 10.92 10.99 2,688,068 +0.01(+0.05%)
Apr 20, 2010 11.01 11.06 10.95 10.98 639,472 +0.18(+1.71%)
Apr 19, 2010 10.63 10.82 10.52 10.80 4,741,984 +0.08(+0.78%)
Apr 16, 2010 11.01 11.04 10.68 10.71 4,153,907 -0.34(-3.09%)
Apr 15, 2010 11.17 11.18 10.99 11.05 2,296,461 -0.12(-1.05%)
Apr 14, 2010 11.18 11.23 11.02 11.17 2,557,293 +0.09(+0.81%)
Apr 13, 2010 11.11 11.15 11.00 11.08 1,724,276 -0.09(-0.80%)
Apr 12, 2010 11.13 11.23 11.13 11.17 1,269,068 -0.02(-0.15%)
Apr 09, 2010 11.16 11.26 11.10 11.19 2,151,993 +0.02(+0.20%)
Apr 08, 2010 11.19 11.21 11.02 11.16 2,387,294 -0.09(-0.80%)
Apr 07, 2010 11.30 11.35 11.17 11.25 2,939,436 -0.08(-0.74%)
Apr 06, 2010 11.36 11.50 11.34 11.34 1,757,771 -0.04(-0.39%)
Apr 05, 2010 11.29 11.46 11.29 11.38 2,058,422 +0.17(+1.50%)
Apr 01, 2010 11.10 11.21 11.21 11.21 2,803,159 +0.20(+1.83%)
Mar 31, 2010 10.99 11.02 10.85 11.01 2,361,862 +0.06(+0.51%)
Mar 30, 2010 11.07 11.11 10.95 10.96 2,238,546 -0.05(-0.46%)
Mar 29, 2010 11.08 11.19 10.95 11.01 2,444,752 -0.01(-0.10%)
Mar 26, 2010 11.02 11.19 10.98 11.02 2,851,195 +0.04(+0.36%)
Mar 25, 2010 11.05 11.24 10.97 10.98 3,617,121 +0.07(+0.61%)
Mar 24, 2010 10.87 10.95 10.78 10.91 2,890,531 -0.03(-0.31%)
Mar 23, 2010 10.95 11.02 10.86 10.95 2,526,877 -0.01(-0.05%)
Mar 22, 2010 10.80 11.01 10.72 10.95 3,870,305 -0.12(-1.11%)
Mar 19, 2010 11.35 11.35 11.07 11.07 3,611,668 -0.23(-2.03%)
Mar 18, 2010 11.46 11.49 11.30 11.30 2,547,846 -0.17(-1.46%)
Mar 17, 2010 11.48 11.63 11.43 11.47 3,932,468 +0.07(+0.64%)
Mar 16, 2010 11.32 11.45 11.26 11.40 4,188,759 +0.13(+1.19%)
Mar 15, 2010 11.22 11.31 11.21 11.27 2,748,138 +0.06(+0.55%)
Mar 12, 2010 11.24 11.37 11.15 11.20 3,322,383 +0.01(+0.10%)
Mar 11, 2010 11.10 11.21 11.05 11.19 2,727,485 +0.06(+0.55%)
Mar 10, 2010 11.03 11.24 10.98 11.13 3,081,381 +0.14(+1.27%)
Mar 09, 2010 10.77 11.07 10.72 10.99 3,166,570 +0.13(+1.24%)
Mar 08, 2010 10.92 10.96 10.82 10.86 1,662,233 +0.04(+0.41%)
Mar 05, 2010 10.81 10.94 10.77 10.81 3,146,763 +0.11(+1.05%)
Mar 04, 2010 10.52 10.73 10.49 10.70 2,635,200 +0.24(+2.30%)
Mar 03, 2010 10.37 10.53 10.37 10.46 2,276,693 +0.15(+1.41%)
Mar 02, 2010 10.52 10.53 10.28 10.31 2,380,577 -0.08(-0.75%)
Mar 01, 2010 10.35 10.44 10.33 10.39 1,907,800 +0.16(+1.53%)
Feb 26, 2010 10.20 10.28 10.08 10.24 2,491,846 +0.04(+0.44%)
Feb 25, 2010 10.10 10.19 9.967 10.19 3,277,840 -0.11(-1.03%)
Feb 24, 2010 10.25 10.33 10.22 10.30 2,370,987 +0.06(+0.60%)
Feb 23, 2010 10.43 10.46 10.16 10.24 3,189,732 -0.22(-2.14%)
Feb 22, 2010 10.52 10.57 10.40 10.46 2,303,584 -0.02(-0.14%)
Feb 19, 2010 10.31 10.53 10.30 10.47 2,530,188 +0.07(+0.69%)
Feb 18, 2010 10.32 10.45 10.32 10.40 2,594,590 +0.06(+0.59%)
Feb 17, 2010 10.20 10.37 10.20 10.34 3,280,565 +0.15(+1.47%)
Feb 16, 2010 10.20 10.21 10.10 10.19 3,406,623 +0.20(+2.00%)
Feb 12, 2010 9.969 9.991 9.991 9.991 6,233,588 -0.12(-1.15%)
Feb 11, 2010 10.16 10.19 9.836 10.11 6,095,663 -0.07(-0.66%)
Feb 10, 2010 10.00 10.22 9.980 10.17 3,253,654 +0.19(+1.95%)
Feb 09, 2010 9.991 10.04 9.774 9.980 3,820,004 +0.14(+1.47%)
Feb 08, 2010 10.05 10.05 9.763 9.836 3,700,452 -0.14(-1.39%)
Feb 05, 2010 10.07 10.10 9.713 9.975 4,314,473 -0.10(-0.99%)
Feb 04, 2010 10.35 10.39 10.02 10.07 4,228,865 -0.41(-3.92%)
Feb 03, 2010 10.44 10.52 10.36 10.49 2,647,271 -0.03(-0.32%)
Feb 02, 2010 10.49 10.58 10.44 10.52 3,187,113 +0.11(+1.01%)
Feb 01, 2010 10.23 10.44 10.20 10.41 2,707,719 +0.22(+2.18%)
Jan 29, 2010 10.34 10.46 10.17 10.19 5,422,990 -0.14(-1.40%)
Jan 28, 2010 10.48 10.51 10.20 10.34 3,276,630 -0.04(-0.43%)
Jan 27, 2010 10.28 10.42 10.17 10.38 3,304,696 +0.09(+0.92%)
Jan 26, 2010 10.26 10.46 10.16 10.29 3,157,492 -0.11(-1.07%)
Jan 25, 2010 10.34 10.46 10.27 10.40 2,259,751 +0.11(+1.08%)
Jan 22, 2010 10.49 10.55 10.26 10.29 3,926,007 -0.28(-2.63%)
Jan 21, 2010 10.83 10.84 10.53 10.56 3,404,587 -0.31(-2.81%)
Jan 20, 2010 10.96 10.96 10.72 10.87 2,184,034 -0.24(-2.20%)
Jan 19, 2010 11.06 11.14 11.00 11.11 2,312,065 +0.11(+1.01%)
Jan 15, 2010 11.12 11.00 11.00 11.00 3,010,348 -0.18(-1.64%)
Jan 14, 2010 11.11 11.21 10.89 11.19 3,193,980 +0.13(+1.16%)
Jan 13, 2010 10.96 11.14 10.85 11.06 3,224,220 +0.12(+1.12%)
Jan 12, 2010 10.95 10.98 10.72 10.94 2,961,878 -0.18(-1.60%)
Jan 11, 2010 11.29 11.29 11.03 11.11 2,218,204 -0.08(-0.74%)
Jan 08, 2010 11.19 11.22 11.10 11.20 3,119,365 +0.04(+0.35%)
Jan 07, 2010 11.26 11.29 11.09 11.16 2,692,331 -0.14(-1.23%)
Jan 06, 2010 11.09 11.36 11.06 11.30 5,586,509 +0.27(+2.47%)
Jan 05, 2010 10.65 11.09 10.65 11.02 4,985,103 +0.39(+3.66%)
Jan 04, 2010 10.42 10.68 10.42 10.64 4,301,775 +0.44(+4.36%)
Dec 31, 2009 10.18 10.19 10.19 10.19 2,053,148 +0.07(+0.71%)
Dec 30, 2009 10.14 10.19 10.09 10.12 1,647,903 -0.10(-0.98%)
Dec 29, 2009 10.24 10.31 10.20 10.22 2,039,316 +0.13(+1.27%)
Dec 28, 2009 10.15 10.18 9.969 10.09 1,313,057 -0.06(-0.55%)
Dec 24, 2009 10.14 10.17 10.10 10.15 666,602 +0.01(+0.11%)
Dec 23, 2009 10.09 10.20 10.09 10.14 1,862,244 +0.12(+1.16%)
Dec 22, 2009 9.958 10.05 9.941 10.02 2,043,090 +0.12(+1.24%)
Dec 21, 2009 9.919 9.969 9.869 9.897 2,468,498 +0.11(+1.14%)
Dec 18, 2009 9.691 9.813 9.624 9.786 4,351,400 +0.13(+1.32%)
Dec 17, 2009 9.680 9.736 9.613 9.658 3,691,945 -0.12(-1.19%)
Dec 16, 2009 9.830 9.930 9.752 9.774 3,126,130 -0.02(-0.23%)
Dec 15, 2009 9.691 9.880 9.691 9.797 3,410,720 +0.06(+0.57%)
Dec 14, 2009 9.752 9.774 9.702 9.741 2,267,497 +0.16(+1.68%)
Dec 11, 2009 9.574 9.763 9.513 9.580 2,813,938 +0.09(+1.00%)
Dec 10, 2009 9.263 9.552 9.263 9.486 3,551,525 +0.25(+2.71%)
Dec 09, 2009 9.369 9.369 9.085 9.235 3,193,706 -0.10(-1.07%)
Dec 08, 2009 9.424 9.452 9.280 9.335 2,708,000 -0.17(-1.81%)
Dec 07, 2009 9.480 9.613 9.380 9.508 2,665,321 +0.03(+0.35%)
Dec 04, 2009 9.591 9.663 9.397 9.474 3,848,517 +0.08(+0.83%)
Dec 03, 2009 9.736 9.758 9.397 9.397 4,719,468 -0.38(-3.87%)
Dec 02, 2009 9.941 9.941 9.702 9.774 3,351,177 -0.14(-1.46%)
Dec 01, 2009 9.858 9.980 9.847 9.919 3,170,951 +0.22(+2.23%)
Nov 30, 2009 9.702 9.780 9.580 9.702 4,496,318 +0.08(+0.87%)
Nov 27, 2009 9.558 9.713 9.491 9.619 1,617,572 -0.25(-2.53%)
Nov 25, 2009 9.841 9.899 9.814 9.869 1,895,484 +0.13(+1.31%)
Nov 24, 2009 9.847 9.858 9.719 9.741 3,762,345 -0.14(-1.41%)
Nov 23, 2009 10.02 10.02 9.797 9.880 4,194,973 +0.04(+0.45%)
Nov 20, 2009 9.769 9.836 9.708 9.836 3,919,336 -0.06(-0.62%)
Nov 19, 2009 9.780 9.902 9.636 9.897 7,531,632 -0.67(-6.36%)
Nov 18, 2009 10.62 10.71 10.49 10.57 2,514,562 -0.01(-0.05%)
Nov 17, 2009 10.55 10.61 10.50 10.57 2,733,705 -0.09(-0.88%)
Nov 16, 2009 10.72 10.82 10.57 10.67 3,426,631 +0.04(+0.42%)
Nov 13, 2009 10.70 10.74 10.59 10.62 2,529,983 -0.10(-0.91%)
Nov 12, 2009 10.95 10.99 10.67 10.72 3,417,653 -0.32(-2.90%)
Nov 11, 2009 11.05 11.13 10.97 11.04 3,069,832 +0.14(+1.27%)
Nov 10, 2009 10.90 11.04 10.86 10.90 2,728,230 -0.07(-0.60%)
Nov 09, 2009 10.82 11.03 10.82 10.97 3,901,942 +0.44(+4.20%)
Nov 06, 2009 10.28 10.61 10.16 10.53 4,989,974 +0.44(+4.32%)
Nov 05, 2009 10.44 10.55 10.01 10.09 7,044,639 -0.52(-4.94%)
Nov 04, 2009 10.74 10.97 10.57 10.62 5,485,036 +0.10(+1.00%)
Nov 03, 2009 10.12 10.51 10.10 10.51 4,586,923 +0.18(+1.76%)
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.