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

Manulife Financial Corporation (NY: MFC )

25.18 -0.62 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2009 4.639 4.701 4.540 4.631 9,333,590 +0.21(+4.67%)
Mar 30, 2009 4.755 4.755 4.354 4.424 8,890,841 -0.75(-14.54%)
Mar 26, 2009 5.180 5.230 4.999 5.176 10,964,799 +0.14(+2.79%)
Mar 25, 2009 5.238 5.466 4.837 5.036 13,913,735 -0.14(-2.72%)
Mar 24, 2009 5.333 5.528 5.168 5.176 11,562,491 -0.31(-5.72%)
Mar 23, 2009 5.180 5.524 5.168 5.491 10,963,670 +0.83(+17.83%)
Mar 20, 2009 4.903 4.941 4.602 4.660 11,468,753 -0.49(-9.51%)
Mar 19, 2009 5.338 5.362 4.891 5.149 19,468,104 +0.21(+4.31%)
Mar 18, 2009 4.461 5.056 4.292 4.937 17,597,858 +0.43(+9.44%)
Mar 17, 2009 4.445 4.536 4.168 4.511 11,383,479 +0.14(+3.22%)
Mar 16, 2009 4.254 4.697 4.242 4.370 13,073,018 +0.21(+5.07%)
Mar 13, 2009 4.238 4.519 3.907 4.159 0 +0.05(+1.21%)
Mar 12, 2009 3.580 4.254 3.543 4.110 12,065,153 +0.51(+14.25%)
Mar 11, 2009 3.593 3.940 3.436 3.597 14,788,805 +0.08(+2.35%)
Mar 10, 2009 3.060 3.531 3.039 3.514 15,808,016 +0.57(+19.21%)
Mar 09, 2009 3.039 3.047 2.869 2.948 8,089,815 -0.15(-4.81%)
Mar 06, 2009 3.217 3.320 2.940 3.097 0 -0.09(-2.85%)
Mar 05, 2009 3.489 3.489 3.132 3.188 11,169,580 -0.34(-9.61%)
Mar 04, 2009 3.489 3.601 3.200 3.527 13,480,792 -0.16(-4.26%)
Mar 02, 2009 4.052 4.052 3.614 3.684 15,621,242 -0.51(-12.22%)
Feb 27, 2009 4.519 4.519 4.130 4.196 0 -0.46(-9.94%)
Feb 26, 2009 4.730 4.862 4.569 4.660 9,446,453 +0.16(+3.49%)
Feb 25, 2009 4.490 4.639 4.238 4.502 15,745,336 +0.01(+0.28%)
Feb 24, 2009 4.180 4.585 4.072 4.490 15,584,633 +0.36(+8.71%)
Feb 23, 2009 4.540 4.610 4.114 4.130 11,465,386 -0.22(-5.04%)
Feb 20, 2009 4.610 4.643 4.250 4.349 17,612,968 -0.42(-8.84%)
Feb 19, 2009 5.081 5.102 4.734 4.771 7,753,225 -0.19(-3.75%)
Feb 18, 2009 5.247 5.247 4.792 4.957 9,371,428 -0.15(-2.91%)
Feb 17, 2009 5.462 5.561 5.085 5.106 9,406,692 -0.74(-12.72%)
Feb 13, 2009 6.218 6.222 5.850 5.850 6,530,520 -0.27(-4.46%)
Feb 12, 2009 6.309 6.363 5.772 6.123 10,681,286 -0.39(-5.97%)
Feb 11, 2009 6.694 6.863 6.375 6.512 10,119,427 -0.14(-2.11%)
Feb 10, 2009 7.049 7.194 6.524 6.652 10,503,060 -0.60(-8.32%)
Feb 09, 2009 7.161 7.380 7.099 7.256 8,344,634 +0.09(+1.27%)
Feb 06, 2009 6.785 7.281 6.760 7.165 9,656,770 +0.29(+4.21%)
Feb 05, 2009 6.793 6.929 6.636 6.876 7,430,229 +0.10(+1.46%)
Feb 04, 2009 6.768 6.929 6.661 6.776 6,610,794 +0.00(+0.06%)
Feb 03, 2009 6.830 6.896 6.640 6.772 5,380,288 +0.00(+0.00%)
Feb 02, 2009 6.698 6.859 6.582 6.772 5,094,225 -0.07(-1.03%)
Jan 30, 2009 6.946 6.983 6.685 6.843 0 -0.11(-1.61%)
Jan 29, 2009 7.277 7.306 6.896 6.954 4,368,355 -0.49(-6.56%)
Jan 28, 2009 7.467 7.707 7.343 7.442 7,126,524 +0.24(+3.27%)
Jan 27, 2009 6.859 7.223 6.838 7.206 7,069,561 +0.38(+5.64%)
Jan 26, 2009 6.834 7.049 6.698 6.822 5,599,335 +0.09(+1.29%)
Jan 23, 2009 6.193 6.851 6.082 6.735 9,766,729 +0.41(+6.54%)
Jan 22, 2009 6.772 6.867 6.276 6.322 9,725,299 -0.77(-10.85%)
Jan 21, 2009 6.677 7.103 6.421 7.091 6,866,672 +0.55(+8.41%)
Jan 20, 2009 7.372 7.380 6.541 6.541 6,071,900 -0.93(-12.40%)
Jan 16, 2009 7.760 7.818 7.215 7.467 0 -0.04(-0.50%)
Jan 15, 2009 7.384 7.599 6.987 7.504 5,883,533 +0.14(+1.97%)
Jan 14, 2009 7.599 7.620 7.277 7.359 4,322,618 -0.43(-5.47%)
Jan 13, 2009 7.661 7.864 7.591 7.785 5,325,844 +0.05(+0.70%)
Jan 12, 2009 7.880 8.021 7.674 7.731 6,015,765 -0.25(-3.16%)
Jan 09, 2009 8.219 8.269 7.963 7.984 4,859,813 -0.24(-2.87%)
Jan 08, 2009 7.740 8.244 7.740 8.219 5,569,628 +0.34(+4.30%)
Jan 07, 2009 8.186 8.281 7.856 7.880 6,468,957 -0.57(-6.80%)
Jan 06, 2009 8.091 8.596 7.922 8.455 10,746,706 +0.53(+6.73%)
Jan 05, 2009 7.066 8.013 7.066 7.922 8,960,391 +0.81(+11.46%)
Jan 02, 2009 6.975 7.149 6.789 7.107 0 +0.07(+0.94%)
Jan 01, 2009 6.971 7.062 6.801 7.041 0 +0.00(+0.00%)
Dec 31, 2008 6.971 7.062 6.801 7.041 8,613,389 +0.16(+2.28%)
Dec 30, 2008 6.619 6.905 6.566 6.884 9,894,307 +0.28(+4.19%)
Dec 29, 2008 6.524 6.706 6.429 6.607 6,521,066 +0.02(+0.25%)
Dec 26, 2008 6.714 6.714 6.512 6.590 1,451,131 -0.01(-0.19%)
Dec 24, 2008 6.628 6.739 6.589 6.603 1,394,930 -0.03(-0.50%)
Dec 23, 2008 6.628 6.818 6.607 6.636 3,963,575 -0.04(-0.56%)
Dec 22, 2008 6.669 6.805 6.553 6.673 5,587,469 -0.07(-0.98%)
Dec 19, 2008 6.818 7.037 6.594 6.739 10,238,711 -0.21(-3.09%)
Dec 18, 2008 7.078 7.198 6.818 6.954 8,684,939 -0.07(-1.06%)
Dec 17, 2008 7.045 7.107 6.946 7.029 8,886,072 -0.26(-3.63%)
Dec 16, 2008 6.764 7.343 6.747 7.293 7,585,214 +0.48(+6.97%)
Dec 15, 2008 6.996 7.074 6.739 6.818 6,394,176 -0.08(-1.14%)
Dec 12, 2008 6.177 6.950 6.165 6.896 11,505,014 +0.58(+9.16%)
Dec 11, 2008 6.462 6.702 6.247 6.317 9,513,869 -0.21(-3.23%)
Dec 10, 2008 6.843 6.843 6.421 6.528 6,939,716 -0.14(-2.11%)
Dec 09, 2008 6.834 6.975 6.615 6.669 8,674,461 -0.35(-5.01%)
Dec 08, 2008 7.186 7.293 6.934 7.020 7,904,430 +0.26(+3.79%)
Dec 05, 2008 6.193 6.781 6.173 6.764 11,486,392 +0.42(+6.65%)
Dec 04, 2008 6.450 6.681 6.280 6.342 8,046,008 -0.21(-3.22%)
Dec 03, 2008 6.371 6.615 6.338 6.553 9,509,462 -0.05(-0.69%)
Dec 02, 2008 6.421 6.690 6.421 6.599 12,912,158 -0.18(-2.62%)
Dec 01, 2008 7.235 7.372 6.739 6.776 7,509,306 -0.33(-4.60%)
Nov 28, 2008 6.785 7.103 6.747 7.103 1,515,569 +0.14(+2.08%)
Nov 26, 2008 6.541 7.020 6.450 6.958 5,485,487 +0.33(+4.93%)
Nov 25, 2008 6.698 7.120 6.462 6.632 10,017,305 -0.03(-0.50%)
Nov 24, 2008 6.142 6.797 5.995 6.665 7,670,506 +0.68(+11.33%)
Nov 21, 2008 5.966 6.127 5.251 5.987 13,546,544 +0.30(+5.31%)
Nov 20, 2008 6.619 6.743 5.457 5.685 17,215,852 -1.16(-16.92%)
Nov 19, 2008 7.516 7.516 6.743 6.843 9,492,744 -0.68(-9.02%)
Nov 18, 2008 7.107 7.545 7.012 7.521 6,071,380 +0.40(+5.63%)
Nov 17, 2008 7.756 7.789 7.066 7.120 6,111,419 -0.64(-8.21%)
Nov 14, 2008 7.789 8.029 7.678 7.756 8,196,789 -0.14(-1.78%)
Nov 13, 2008 7.649 8.021 6.896 7.897 14,380,116 +0.22(+2.85%)
Nov 12, 2008 8.480 8.554 7.525 7.678 8,420,172 -1.19(-13.43%)
Nov 11, 2008 9.038 9.046 8.579 8.868 4,404,955 -0.36(-3.85%)
Nov 10, 2008 9.303 9.464 9.088 9.224 4,772,010 +0.16(+1.73%)
Nov 07, 2008 8.988 9.232 8.831 9.067 3,834,149 +0.23(+2.62%)
Nov 06, 2008 8.964 9.369 8.670 8.835 6,070,217 -0.24(-2.64%)
Nov 05, 2008 9.563 9.596 9.034 9.075 5,434,293 -0.35(-3.73%)
Nov 04, 2008 9.505 9.656 9.249 9.427 5,089,828 +0.29(+3.21%)
Nov 03, 2008 8.414 9.220 8.236 9.133 6,541,487 +0.83(+9.96%)
Oct 31, 2008 8.364 8.488 7.756 8.306 8,575,889 -0.20(-2.38%)
Oct 30, 2008 8.918 9.026 8.277 8.509 11,250,195 -0.03(-0.39%)
Oct 29, 2008 8.265 9.038 7.645 8.542 12,232,988 +0.93(+12.28%)
Oct 28, 2008 7.442 7.657 6.822 7.607 9,116,858 +0.76(+11.18%)
Oct 27, 2008 7.488 8.083 6.805 6.843 10,713,471 -1.15(-14.34%)
Oct 24, 2008 7.860 8.145 7.707 7.988 10,493,366 -0.54(-6.30%)
Oct 23, 2008 8.401 8.604 7.918 8.525 7,586,261 +0.00(+0.00%)
Oct 22, 2008 9.092 9.092 8.376 8.525 6,110,742 -0.71(-7.66%)
Oct 21, 2008 10.05 10.05 9.191 9.232 4,904,907 -1.01(-9.89%)
Oct 20, 2008 9.886 10.25 9.534 10.25 4,222,854 +0.58(+6.03%)
Oct 17, 2008 9.336 10.20 9.286 9.662 5,629,157 -0.03(-0.30%)
Oct 16, 2008 10.01 10.25 8.902 9.691 9,816,999 -0.32(-3.18%)
Oct 15, 2008 10.75 10.75 9.956 10.01 4,931,905 -0.87(-7.98%)
Oct 14, 2008 11.37 12.21 10.48 10.88 8,074,062 +0.22(+2.06%)
Oct 13, 2008 10.94 10.94 9.861 10.66 4,117,174 +1.01(+10.45%)
Oct 10, 2008 9.083 10.65 9.083 9.650 12,310,473 -0.64(-6.26%)
Oct 09, 2008 12.80 12.81 10.29 10.29 8,961,581 -2.20(-17.58%)
Oct 08, 2008 11.37 13.00 10.54 12.49 4,541,008 +0.62(+5.26%)
Oct 07, 2008 13.03 13.58 11.87 11.87 4,012,633 -1.67(-12.37%)
Oct 06, 2008 13.80 13.96 12.47 13.54 3,615,313 -0.54(-3.82%)
Oct 03, 2008 14.93 14.93 13.89 14.08 0 -0.14(-1.02%)
Oct 02, 2008 14.83 14.95 14.21 14.22 1,662,870 -0.93(-6.16%)
Oct 01, 2008 14.66 15.30 14.66 15.16 2,033,244 -0.01(-0.08%)
Sep 30, 2008 15.39 15.44 14.08 15.17 3,057,026 -0.13(-0.84%)
Sep 29, 2008 15.06 15.30 14.16 15.30 2,374,947 +0.00(+0.03%)
Sep 26, 2008 15.09 15.41 14.88 15.29 0 -0.17(-1.07%)
Sep 25, 2008 15.36 15.52 15.05 15.46 2,116,222 +0.40(+2.66%)
Sep 24, 2008 15.11 15.11 14.86 15.06 1,633,851 +0.10(+0.66%)
Sep 23, 2008 14.65 15.36 14.51 14.96 2,393,761 +0.22(+1.51%)
Sep 22, 2008 14.31 15.45 14.12 14.74 3,220,651 +0.20(+1.39%)
Sep 19, 2008 14.04 15.10 14.04 14.53 0 +0.76(+5.49%)
Sep 18, 2008 13.12 14.62 13.09 13.78 13,243,560 +0.73(+5.58%)
Sep 17, 2008 13.30 13.59 12.93 13.05 11,681,854 -0.80(-5.79%)
Sep 16, 2008 13.88 14.55 13.37 13.85 12,821,552 -0.45(-3.15%)
Sep 15, 2008 14.07 14.64 13.73 14.30 7,120,697 -0.22(-1.51%)
Sep 12, 2008 14.62 14.75 14.18 14.52 5,145,337 -0.30(-2.01%)
Sep 11, 2008 14.42 14.82 14.28 14.82 4,852,506 +0.16(+1.07%)
Sep 10, 2008 14.34 14.78 14.33 14.66 4,029,985 +0.40(+2.81%)
Sep 09, 2008 14.64 15.03 14.20 14.26 4,127,504 -0.39(-2.68%)
Sep 08, 2008 14.69 14.92 14.57 14.65 5,061,072 +0.19(+1.29%)
Sep 05, 2008 14.54 14.57 14.16 14.47 0 +0.00(+0.03%)
Sep 04, 2008 14.78 14.83 14.46 14.46 2,908,149 -0.44(-2.97%)
Sep 03, 2008 14.70 14.95 14.50 14.90 3,546,124 +0.29(+1.98%)
Sep 02, 2008 14.85 15.09 14.57 14.62 3,635,661 -0.18(-1.23%)
Aug 29, 2008 14.64 14.82 14.61 14.80 2,018,168 +0.02(+0.14%)
Aug 28, 2008 14.62 14.89 14.56 14.78 1,883,159 +0.24(+1.68%)
Aug 27, 2008 14.11 14.60 14.11 14.53 1,810,536 +0.36(+2.57%)
Aug 26, 2008 14.17 14.23 14.01 14.17 1,998,531 -0.04(-0.26%)
Aug 25, 2008 14.45 14.45 14.16 14.21 1,904,511 -0.27(-1.86%)
Aug 22, 2008 14.44 14.50 14.29 14.47 1,881,931 +0.12(+0.86%)
Aug 21, 2008 14.06 14.52 14.02 14.35 2,826,987 +0.11(+0.75%)
Aug 20, 2008 14.11 14.31 13.94 14.24 2,515,668 +0.23(+1.65%)
Aug 19, 2008 14.27 14.29 13.95 14.01 2,624,945 -0.39(-2.73%)
Aug 18, 2008 14.66 14.73 14.34 14.40 1,920,567 -0.22(-1.53%)
Aug 15, 2008 14.52 14.68 14.45 14.63 0 -0.01(-0.06%)
Aug 14, 2008 14.35 14.70 14.34 14.64 2,474,604 +0.17(+1.20%)
Aug 13, 2008 14.49 14.59 14.16 14.46 3,328,372 -0.21(-1.44%)
Aug 12, 2008 14.51 14.78 14.49 14.67 2,760,195 +0.07(+0.48%)
Aug 11, 2008 14.42 14.79 14.33 14.60 3,002,042 +0.08(+0.57%)
Aug 08, 2008 14.15 14.63 14.02 14.52 2,404,972 +0.25(+1.74%)
Aug 07, 2008 14.47 14.65 14.14 14.27 3,139,879 -0.59(-3.98%)
Aug 06, 2008 14.88 14.99 14.71 14.86 3,422,544 -0.05(-0.31%)
Aug 05, 2008 14.66 14.98 14.48 14.91 3,380,398 +0.25(+1.69%)
Aug 04, 2008 14.76 14.81 14.54 14.66 1,797,828 -0.09(-0.59%)
Aug 01, 2008 15.28 15.33 14.53 14.75 5,933,992 -0.48(-3.15%)
Jul 31, 2008 15.09 15.51 15.04 15.23 3,788,544 -0.10(-0.67%)
Jul 30, 2008 15.30 15.53 15.17 15.33 3,246,207 +0.06(+0.41%)
Jul 29, 2008 15.27 15.31 14.75 15.27 4,518,556 +0.43(+2.93%)
Jul 28, 2008 15.17 15.28 14.83 14.83 2,901,551 -0.41(-2.71%)
Jul 25, 2008 15.18 15.43 15.08 15.25 2,975,996 +0.05(+0.35%)
Jul 24, 2008 15.69 15.87 15.14 15.19 5,216,684 -0.57(-3.64%)
Jul 23, 2008 15.36 15.89 15.28 15.77 4,587,762 +0.41(+2.66%)
Jul 22, 2008 15.07 15.37 14.74 15.36 4,298,549 +0.16(+1.03%)
Jul 21, 2008 15.24 15.54 15.13 15.20 4,033,630 -0.00(-0.03%)
Jul 18, 2008 15.18 15.40 14.98 15.21 5,104,456 +0.25(+1.69%)
Jul 17, 2008 14.62 15.08 14.62 14.95 4,041,517 +0.37(+2.52%)
Jul 16, 2008 14.09 14.66 13.86 14.59 4,251,128 +0.64(+4.56%)
Jul 15, 2008 14.06 14.28 13.75 13.95 6,476,361 -0.17(-1.23%)
Jul 14, 2008 14.43 14.62 14.12 14.12 3,566,385 -0.26(-1.84%)
Jul 11, 2008 14.32 14.63 14.28 14.39 4,778,378 -0.22(-1.50%)
Jul 10, 2008 14.52 14.78 14.47 14.61 3,851,053 +0.10(+0.68%)
Jul 09, 2008 15.11 15.32 14.51 14.51 3,079,274 -0.48(-3.17%)
Jul 08, 2008 14.40 15.11 14.38 14.98 6,244,225 +0.61(+4.23%)
Jul 07, 2008 14.53 14.67 14.33 14.38 5,058,114 -0.03(-0.23%)
Jul 04, 2008 14.38 14.52 14.24 14.41 2,474,514 +0.00(+0.00%)
Jul 03, 2008 14.38 14.52 14.24 14.41 2,474,514 +0.06(+0.43%)
Jul 02, 2008 14.36 14.79 14.26 14.35 6,193,517 +0.15(+1.08%)
Jul 01, 2008 14.22 14.28 13.97 14.19 2,976,649 -0.16(-1.09%)
Jun 30, 2008 14.61 14.62 14.31 14.35 4,121,987 -0.35(-2.36%)
Jun 27, 2008 14.77 14.88 14.59 14.70 2,673,330 -0.01(-0.08%)
Jun 26, 2008 14.97 15.10 14.67 14.71 3,023,692 -0.45(-2.97%)
Jun 25, 2008 14.83 15.22 14.83 15.16 2,824,934 +0.38(+2.57%)
Jun 24, 2008 14.83 15.14 14.64 14.78 3,197,697 -0.16(-1.05%)
Jun 23, 2008 15.12 15.19 14.87 14.94 2,166,922 -0.22(-1.47%)
Jun 20, 2008 15.49 15.52 15.16 15.16 2,329,816 -0.42(-2.71%)
Jun 19, 2008 15.76 15.78 15.48 15.58 3,876,875 -0.10(-0.66%)
Jun 18, 2008 15.74 15.89 15.61 15.69 2,034,003 -0.23(-1.45%)
Jun 17, 2008 15.87 16.00 15.81 15.92 2,440,324 +0.11(+0.68%)
Jun 16, 2008 15.59 15.92 15.51 15.81 2,874,989 +0.29(+1.89%)
Jun 13, 2008 15.22 15.53 15.17 15.52 1,738,447 +0.29(+1.93%)
Jun 12, 2008 15.37 15.44 15.19 15.22 2,642,132 -0.15(-1.00%)
Jun 11, 2008 15.50 15.64 15.34 15.38 2,953,482 -0.19(-1.20%)
Jun 10, 2008 15.55 15.66 15.19 15.56 2,669,831 +0.19(+1.21%)
Jun 09, 2008 15.51 15.62 15.29 15.38 2,343,148 -0.13(-0.85%)
Jun 06, 2008 15.84 15.85 15.51 15.51 2,288,133 -0.35(-2.22%)
Jun 05, 2008 15.68 15.88 15.66 15.86 1,889,165 +0.16(+1.03%)
Jun 04, 2008 15.66 15.86 15.61 15.70 1,581,483 -0.04(-0.26%)
Jun 03, 2008 15.97 15.97 15.62 15.74 1,461,662 -0.16(-1.01%)
Jun 02, 2008 15.87 16.02 15.77 15.90 1,861,899 -0.09(-0.54%)
May 30, 2008 16.12 16.13 15.92 15.99 1,755,298 -0.14(-0.85%)
May 29, 2008 16.00 16.22 16.00 16.12 2,334,475 +0.12(+0.77%)
May 28, 2008 15.79 16.07 15.79 16.00 2,281,892 +0.34(+2.16%)
May 27, 2008 15.93 15.93 15.51 15.66 2,714,405 -0.40(-2.47%)
May 26, 2008 16.09 16.18 15.95 16.06 0 +0.00(+0.00%)
May 23, 2008 16.09 16.18 15.95 16.06 2,046,561 -0.01(-0.08%)
May 22, 2008 15.90 16.16 15.90 16.07 1,889,204 +0.20(+1.28%)
May 21, 2008 15.99 16.28 15.86 15.87 2,467,810 -0.12(-0.75%)
May 20, 2008 15.77 16.06 15.77 15.99 3,277,555 +0.20(+1.26%)
May 19, 2008 15.95 15.98 15.67 15.79 2,522,269 -0.30(-1.88%)
May 16, 2008 16.14 16.46 16.03 16.09 1,729,592 -0.11(-0.66%)
May 15, 2008 15.63 16.22 15.63 16.20 3,361,119 +0.48(+3.05%)
May 14, 2008 15.65 15.86 15.65 15.72 1,566,115 +0.07(+0.42%)
May 13, 2008 15.61 15.77 15.54 15.65 2,634,685 +0.13(+0.85%)
May 12, 2008 15.30 15.57 15.30 15.52 1,922,451 +0.17(+1.10%)
May 09, 2008 15.00 15.47 15.00 15.35 3,065,625 +0.30(+2.01%)
May 08, 2008 15.76 15.90 14.98 15.05 6,529,333 -0.91(-5.72%)
May 07, 2008 16.25 16.31 15.88 15.96 1,997,319 -0.23(-1.43%)
May 06, 2008 15.96 16.30 15.57 16.19 2,425,299 +0.14(+0.90%)
May 05, 2008 16.36 16.38 15.97 16.05 1,669,028 -0.30(-1.85%)
May 02, 2008 16.41 16.43 16.22 16.35 2,123,139 +0.19(+1.18%)
May 01, 2008 15.97 16.35 15.78 16.16 2,374,816 -0.03(-0.18%)
Apr 30, 2008 16.13 16.31 16.02 16.19 2,634,648 +0.22(+1.37%)
Apr 29, 2008 16.00 16.13 15.89 15.97 1,541,870 -0.06(-0.39%)
Apr 28, 2008 15.67 16.17 15.67 16.03 2,111,554 +0.34(+2.16%)
Apr 25, 2008 15.97 16.00 15.62 15.69 2,100,215 -0.15(-0.94%)
Apr 24, 2008 15.37 15.95 15.37 15.84 2,173,857 +0.45(+2.96%)
Apr 23, 2008 15.60 15.61 15.35 15.39 1,558,922 -0.34(-2.18%)
Apr 22, 2008 15.76 15.86 15.52 15.73 2,412,523 -0.16(-0.99%)
Apr 21, 2008 15.96 16.14 15.86 15.89 2,057,465 -0.06(-0.39%)
Apr 18, 2008 15.91 16.14 15.84 15.95 2,760,640 +0.42(+2.72%)
Apr 17, 2008 15.49 15.70 15.38 15.53 1,753,593 -0.10(-0.63%)
Apr 16, 2008 15.54 15.69 15.34 15.63 2,051,882 +0.37(+2.44%)
Apr 15, 2008 15.30 15.43 15.21 15.26 2,263,513 -0.10(-0.67%)
Apr 14, 2008 15.53 15.55 15.31 15.36 1,561,433 -0.08(-0.54%)
Apr 11, 2008 15.61 15.64 15.40 15.44 2,442,392 -0.45(-2.86%)
Apr 10, 2008 15.92 15.92 15.59 15.90 2,516,283 +0.18(+1.13%)
Apr 09, 2008 15.92 16.01 15.62 15.72 3,291,593 -0.36(-2.26%)
Apr 08, 2008 16.07 16.17 16.00 16.08 2,481,816 -0.10(-0.64%)
Apr 07, 2008 16.34 16.39 16.15 16.19 2,328,179 -0.11(-0.66%)
Apr 04, 2008 16.54 16.59 16.27 16.29 2,692,199 -0.29(-1.75%)
Apr 03, 2008 16.37 16.68 16.29 16.58 2,448,284 +0.17(+1.03%)
Apr 02, 2008 16.46 16.67 16.38 16.41 3,208,146 +0.07(+0.40%)
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.