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

Manulife Financial Corporation (NY: MFC )

26.49 -0.20 (-0.75%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 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 (%)
Apr 30, 2009 7.166 7.396 7.078 7.174 9,570,564 +0.17(+2.40%)
Apr 29, 2009 6.973 7.099 6.893 7.006 8,958,768 +0.27(+3.98%)
Apr 28, 2009 6.704 6.922 6.641 6.738 6,256,976 -0.18(-2.55%)
Apr 27, 2009 6.914 7.136 6.864 6.914 6,494,342 -0.24(-3.40%)
Apr 24, 2009 6.868 7.275 6.792 7.157 11,059,740 +0.41(+6.09%)
Apr 23, 2009 6.776 6.822 6.562 6.746 8,859,137 +0.13(+1.90%)
Apr 22, 2009 6.536 6.889 6.524 6.620 10,980,255 -0.10(-1.56%)
Apr 21, 2009 6.163 6.759 5.957 6.725 12,039,227 +0.20(+3.02%)
Apr 20, 2009 7.023 7.023 6.486 6.528 7,246,817 -0.61(-8.58%)
Apr 17, 2009 7.027 7.262 6.901 7.141 7,741,090 +0.21(+3.03%)
Apr 16, 2009 6.868 6.994 6.536 6.931 8,284,270 +0.23(+3.38%)
Apr 15, 2009 6.624 6.713 6.436 6.704 8,501,912 +0.23(+3.63%)
Apr 14, 2009 6.457 6.864 6.452 6.469 11,289,446 -0.05(-0.71%)
Apr 13, 2009 6.108 6.578 6.108 6.515 8,972,876 +0.20(+3.19%)
Apr 09, 2009 5.920 6.440 5.920 6.314 9,120,739 +0.77(+13.84%)
Apr 08, 2009 5.584 5.676 5.454 5.546 7,216,302 +0.13(+2.32%)
Apr 07, 2009 5.517 5.588 5.412 5.420 5,082,131 -0.23(-4.15%)
Apr 06, 2009 5.467 5.710 5.437 5.655 8,278,115 +0.05(+0.90%)
Apr 03, 2009 5.597 5.773 5.416 5.605 9,727,410 -0.03(-0.45%)
Apr 02, 2009 5.374 5.853 5.307 5.630 14,660,482 +0.65(+13.06%)
Apr 01, 2009 4.569 5.018 4.560 4.980 8,832,379 +0.28(+5.98%)
Mar 31, 2009 4.707 4.770 4.607 4.699 9,198,103 +0.21(+4.67%)
Mar 30, 2009 4.825 4.825 4.418 4.489 8,761,782 -0.76(-14.54%)
Mar 26, 2009 5.257 5.307 5.072 5.253 10,805,634 +0.14(+2.79%)
Mar 25, 2009 5.316 5.546 4.909 5.110 13,711,763 -0.14(-2.72%)
Mar 24, 2009 5.412 5.609 5.244 5.253 11,394,650 -0.32(-5.72%)
Mar 23, 2009 5.257 5.605 5.244 5.571 10,804,521 +0.84(+17.83%)
Mar 20, 2009 4.976 5.013 4.669 4.728 11,302,272 -0.50(-9.51%)
Mar 19, 2009 5.416 5.441 4.963 5.225 19,185,504 +0.22(+4.31%)
Mar 18, 2009 4.527 5.131 4.355 5.009 17,342,406 +0.43(+9.44%)
Mar 17, 2009 4.510 4.602 4.229 4.577 11,218,236 +0.14(+3.22%)
Mar 16, 2009 4.317 4.766 4.304 4.435 12,883,250 +0.21(+5.07%)
Mar 13, 2009 4.300 4.586 3.965 4.221 0 +0.05(+1.21%)
Mar 12, 2009 3.633 4.317 3.595 4.170 11,890,015 +0.52(+14.25%)
Mar 11, 2009 3.646 3.998 3.486 3.650 14,574,130 +0.08(+2.35%)
Mar 10, 2009 3.105 3.583 3.084 3.566 15,578,546 +0.57(+19.21%)
Mar 09, 2009 3.084 3.092 2.912 2.991 7,972,383 -0.15(-4.81%)
Mar 06, 2009 3.264 3.369 2.983 3.142 0 -0.09(-2.85%)
Mar 05, 2009 3.541 3.541 3.178 3.235 11,007,442 -0.34(-9.61%)
Mar 04, 2009 3.541 3.654 3.247 3.579 13,285,105 -0.16(-4.27%)
Mar 02, 2009 4.111 4.111 3.667 3.738 15,394,484 -0.52(-12.22%)
Feb 27, 2009 4.586 4.586 4.191 4.258 0 -0.47(-9.94%)
Feb 26, 2009 4.800 4.934 4.636 4.728 9,309,328 +0.16(+3.49%)
Feb 25, 2009 4.556 4.707 4.300 4.569 15,516,776 +0.01(+0.28%)
Feb 24, 2009 4.242 4.653 4.132 4.556 15,358,406 +0.36(+8.71%)
Feb 23, 2009 4.607 4.678 4.174 4.191 11,298,954 -0.22(-5.04%)
Feb 20, 2009 4.678 4.711 4.313 4.414 17,357,296 -0.43(-8.84%)
Feb 19, 2009 5.156 5.177 4.804 4.841 7,640,679 -0.19(-3.75%)
Feb 18, 2009 5.324 5.324 4.862 5.030 9,235,392 -0.15(-2.91%)
Feb 17, 2009 5.542 5.643 5.160 5.181 9,270,144 -0.76(-12.72%)
Feb 13, 2009 6.310 6.314 5.936 5.936 6,435,723 -0.28(-4.46%)
Feb 12, 2009 6.402 6.457 5.857 6.213 10,526,236 -0.39(-5.97%)
Feb 11, 2009 6.792 6.964 6.469 6.608 9,972,533 -0.14(-2.11%)
Feb 10, 2009 7.153 7.300 6.620 6.750 10,350,597 -0.61(-8.32%)
Feb 09, 2009 7.266 7.489 7.203 7.363 8,223,503 +0.09(+1.27%)
Feb 06, 2009 6.885 7.388 6.859 7.271 9,516,592 +0.29(+4.21%)
Feb 05, 2009 6.893 7.031 6.734 6.977 7,322,371 +0.10(+1.46%)
Feb 04, 2009 6.868 7.031 6.759 6.876 6,514,832 +0.00(+0.06%)
Feb 03, 2009 6.931 6.998 6.738 6.872 5,302,188 +0.00(+0.00%)
Feb 02, 2009 6.796 6.960 6.679 6.872 5,020,277 -0.07(-1.03%)
Jan 30, 2009 7.048 7.086 6.784 6.943 0 -0.11(-1.61%)
Jan 29, 2009 7.384 7.413 6.998 7.057 4,304,944 -0.50(-6.56%)
Jan 28, 2009 7.577 7.820 7.451 7.552 7,023,075 +0.24(+3.27%)
Jan 27, 2009 6.960 7.329 6.939 7.313 6,966,939 +0.39(+5.64%)
Jan 26, 2009 6.935 7.153 6.796 6.922 5,518,054 +0.09(+1.29%)
Jan 23, 2009 6.285 6.952 6.171 6.834 9,624,954 +0.42(+6.54%)
Jan 22, 2009 6.872 6.969 6.369 6.415 9,584,126 -0.78(-10.85%)
Jan 21, 2009 6.776 7.208 6.515 7.195 6,766,995 +0.56(+8.41%)
Jan 20, 2009 7.480 7.489 6.637 6.637 5,983,761 -0.94(-12.40%)
Jan 16, 2009 7.875 7.933 7.321 7.577 0 -0.04(-0.50%)
Jan 15, 2009 7.493 7.711 7.090 7.615 5,798,127 +0.15(+1.97%)
Jan 14, 2009 7.711 7.732 7.384 7.468 4,259,870 -0.43(-5.47%)
Jan 13, 2009 7.774 7.980 7.703 7.900 5,248,534 +0.05(+0.70%)
Jan 12, 2009 7.996 8.139 7.787 7.845 5,928,440 -0.26(-3.16%)
Jan 09, 2009 8.340 8.391 8.080 8.101 4,789,268 -0.24(-2.87%)
Jan 08, 2009 7.854 8.366 7.854 8.340 5,488,779 +0.34(+4.30%)
Jan 07, 2009 8.307 8.403 7.971 7.996 6,375,054 -0.58(-6.80%)
Jan 06, 2009 8.210 8.722 8.038 8.580 10,590,707 +0.54(+6.73%)
Jan 05, 2009 7.170 8.131 7.170 8.038 8,830,322 +0.83(+11.46%)
Jan 02, 2009 7.078 7.254 6.889 7.212 0 +0.07(+0.94%)
Jan 01, 2009 7.073 7.166 6.901 7.145 0 +0.00(+0.00%)
Dec 31, 2008 7.073 7.166 6.901 7.145 8,488,357 +0.16(+2.28%)
Dec 30, 2008 6.717 7.006 6.662 6.985 9,750,681 +0.28(+4.19%)
Dec 29, 2008 6.620 6.805 6.524 6.704 6,426,406 +0.02(+0.25%)
Dec 26, 2008 6.813 6.813 6.608 6.687 1,430,066 -0.01(-0.19%)
Dec 24, 2008 6.725 6.838 6.686 6.700 1,374,681 -0.03(-0.50%)
Dec 23, 2008 6.725 6.918 6.704 6.734 3,906,040 -0.04(-0.56%)
Dec 22, 2008 6.767 6.906 6.650 6.771 5,506,361 -0.07(-0.98%)
Dec 19, 2008 6.918 7.141 6.692 6.838 10,090,086 -0.22(-3.09%)
Dec 18, 2008 7.182 7.304 6.918 7.057 8,558,868 -0.08(-1.06%)
Dec 17, 2008 7.149 7.212 7.048 7.132 8,757,081 -0.27(-3.63%)
Dec 16, 2008 6.864 7.451 6.847 7.401 7,475,106 +0.48(+6.97%)
Dec 15, 2008 7.099 7.178 6.838 6.918 6,301,358 -0.08(-1.14%)
Dec 12, 2008 6.268 7.052 6.255 6.998 11,338,006 +0.59(+9.16%)
Dec 11, 2008 6.557 6.801 6.339 6.411 9,375,765 -0.21(-3.23%)
Dec 10, 2008 6.943 6.943 6.515 6.624 6,838,979 -0.14(-2.11%)
Dec 09, 2008 6.935 7.078 6.713 6.767 8,548,542 -0.36(-5.01%)
Dec 08, 2008 7.292 7.401 7.036 7.124 7,789,689 +0.26(+3.79%)
Dec 05, 2008 6.285 6.880 6.264 6.864 11,319,655 +0.43(+6.65%)
Dec 04, 2008 6.545 6.780 6.373 6.436 7,929,212 -0.21(-3.22%)
Dec 03, 2008 6.465 6.713 6.431 6.650 9,371,423 -0.05(-0.69%)
Dec 02, 2008 6.515 6.788 6.515 6.696 12,724,725 -0.18(-2.62%)
Dec 01, 2008 7.342 7.480 6.838 6.876 7,400,300 -0.33(-4.60%)
Nov 28, 2008 6.885 7.208 6.847 7.208 1,493,569 +0.15(+2.08%)
Nov 26, 2008 6.637 7.124 6.545 7.061 5,405,859 +0.33(+4.93%)
Nov 25, 2008 6.796 7.224 6.557 6.729 9,871,893 -0.03(-0.50%)
Nov 24, 2008 6.232 6.897 6.083 6.763 7,559,161 +0.69(+11.33%)
Nov 21, 2008 6.054 6.218 5.328 6.075 13,349,902 +0.31(+5.31%)
Nov 20, 2008 6.717 6.843 5.538 5.769 16,965,946 -1.17(-16.92%)
Nov 19, 2008 7.627 7.627 6.843 6.943 9,354,947 -0.69(-9.02%)
Nov 18, 2008 7.212 7.657 7.115 7.631 5,983,248 +0.41(+5.63%)
Nov 17, 2008 7.871 7.904 7.170 7.224 6,022,706 -0.65(-8.21%)
Nov 14, 2008 7.904 8.147 7.791 7.871 8,077,804 -0.14(-1.78%)
Nov 13, 2008 7.761 8.139 6.998 8.013 14,171,374 +0.22(+2.85%)
Nov 12, 2008 8.605 8.680 7.636 7.791 8,297,944 -1.21(-13.43%)
Nov 11, 2008 9.171 9.179 8.705 8.999 4,341,012 -0.36(-3.85%)
Nov 10, 2008 9.440 9.603 9.221 9.360 4,702,739 +0.16(+1.73%)
Nov 07, 2008 9.121 9.368 8.961 9.200 3,778,492 +0.23(+2.62%)
Nov 06, 2008 9.096 9.507 8.798 8.966 5,982,102 -0.24(-2.64%)
Nov 05, 2008 9.704 9.737 9.167 9.209 5,355,409 -0.36(-3.73%)
Nov 04, 2008 9.645 9.798 9.385 9.565 5,015,944 +0.30(+3.21%)
Nov 03, 2008 8.538 9.356 8.357 9.268 6,446,530 +0.84(+9.96%)
Oct 31, 2008 8.487 8.613 7.871 8.428 8,451,402 -0.21(-2.38%)
Oct 30, 2008 9.049 9.159 8.399 8.634 11,086,887 -0.03(-0.39%)
Oct 29, 2008 8.387 9.171 7.757 8.668 12,055,414 +0.95(+12.28%)
Oct 28, 2008 7.552 7.770 6.922 7.719 8,984,518 +0.78(+11.18%)
Oct 27, 2008 7.598 8.202 6.906 6.943 10,557,954 -1.16(-14.34%)
Oct 24, 2008 7.975 8.265 7.820 8.105 10,341,044 -0.55(-6.30%)
Oct 23, 2008 8.525 8.731 8.034 8.651 7,476,139 +0.00(+0.00%)
Oct 22, 2008 9.226 9.226 8.500 8.651 6,022,038 -0.72(-7.66%)
Oct 21, 2008 10.19 10.19 9.326 9.368 4,833,707 -1.03(-9.89%)
Oct 20, 2008 10.03 10.40 9.675 10.40 4,161,555 +0.59(+6.03%)
Oct 17, 2008 9.473 10.35 9.423 9.805 5,547,444 -0.03(-0.30%)
Oct 16, 2008 10.16 10.40 9.033 9.834 9,674,495 -0.32(-3.18%)
Oct 15, 2008 10.91 10.91 10.10 10.16 4,860,313 -0.88(-7.98%)
Oct 14, 2008 11.53 12.39 10.64 11.04 7,956,859 +0.22(+2.06%)
Oct 13, 2008 11.10 11.10 10.01 10.82 4,057,409 +1.02(+10.45%)
Oct 10, 2008 9.217 10.81 9.217 9.792 12,131,774 -0.65(-6.27%)
Oct 09, 2008 12.99 13.00 10.45 10.45 8,831,494 -2.23(-17.58%)
Oct 08, 2008 11.54 13.19 10.70 12.67 4,475,091 +0.63(+5.26%)
Oct 07, 2008 13.22 13.78 12.04 12.04 3,954,386 -1.70(-12.37%)
Oct 06, 2008 14.00 14.16 12.65 13.74 3,562,833 -0.55(-3.82%)
Oct 03, 2008 15.15 15.15 14.09 14.29 0 -0.15(-1.02%)
Oct 02, 2008 15.05 15.17 14.42 14.43 1,638,732 -0.95(-6.16%)
Oct 01, 2008 14.87 15.52 14.87 15.38 2,003,729 -0.01(-0.08%)
Sep 30, 2008 15.62 15.67 14.29 15.39 3,012,651 -0.13(-0.84%)
Sep 29, 2008 15.28 15.52 14.37 15.52 2,340,472 +0.00(+0.03%)
Sep 26, 2008 15.31 15.64 15.09 15.52 0 -0.17(-1.07%)
Sep 25, 2008 15.59 15.75 15.27 15.69 2,085,503 +0.41(+2.66%)
Sep 24, 2008 15.33 15.33 15.08 15.28 1,610,133 +0.10(+0.66%)
Sep 23, 2008 14.87 15.58 14.73 15.18 2,359,014 +0.23(+1.52%)
Sep 22, 2008 14.52 15.68 14.33 14.95 3,173,900 +0.21(+1.39%)
Sep 19, 2008 14.25 15.33 14.25 14.75 0 +0.77(+5.49%)
Sep 18, 2008 13.32 14.83 13.28 13.98 13,051,316 +0.74(+5.58%)
Sep 17, 2008 13.50 13.79 13.12 13.24 11,512,279 -0.81(-5.79%)
Sep 16, 2008 14.08 14.76 13.57 14.05 12,635,434 -0.46(-3.15%)
Sep 15, 2008 14.27 14.85 13.93 14.51 7,017,333 -0.22(-1.51%)
Sep 12, 2008 14.83 14.96 14.39 14.73 5,070,647 -0.30(-2.01%)
Sep 11, 2008 14.63 15.04 14.49 15.04 4,782,067 +0.16(+1.07%)
Sep 10, 2008 14.55 14.99 14.55 14.88 3,971,486 +0.41(+2.81%)
Sep 09, 2008 14.86 15.25 14.41 14.47 4,067,589 -0.40(-2.68%)
Sep 08, 2008 14.91 15.14 14.78 14.87 4,987,606 +0.19(+1.29%)
Sep 05, 2008 14.75 14.79 14.37 14.68 0 +0.00(+0.03%)
Sep 04, 2008 15.00 15.04 14.68 14.68 2,865,934 -0.45(-2.97%)
Sep 03, 2008 14.91 15.17 14.72 15.12 3,494,648 +0.29(+1.98%)
Sep 02, 2008 15.07 15.31 14.78 14.83 3,582,886 -0.18(-1.23%)
Aug 29, 2008 14.85 15.04 14.82 15.02 1,988,872 +0.02(+0.14%)
Aug 28, 2008 14.83 15.11 14.78 14.99 1,855,823 +0.25(+1.68%)
Aug 27, 2008 14.31 14.82 14.31 14.75 1,784,254 +0.37(+2.57%)
Aug 26, 2008 14.38 14.44 14.22 14.38 1,969,520 -0.04(-0.26%)
Aug 25, 2008 14.66 14.66 14.37 14.42 1,876,866 -0.27(-1.86%)
Aug 22, 2008 14.65 14.71 14.50 14.69 1,854,612 +0.13(+0.86%)
Aug 21, 2008 14.26 14.74 14.22 14.56 2,785,951 +0.11(+0.75%)
Aug 20, 2008 14.32 14.52 14.15 14.45 2,479,151 +0.23(+1.65%)
Aug 19, 2008 14.48 14.50 14.16 14.22 2,586,841 -0.40(-2.73%)
Aug 18, 2008 14.87 14.94 14.55 14.62 1,892,688 -0.23(-1.53%)
Aug 15, 2008 14.73 14.89 14.66 14.84 0 -0.01(-0.06%)
Aug 14, 2008 14.56 14.91 14.55 14.85 2,438,682 +0.18(+1.20%)
Aug 13, 2008 14.70 14.81 14.37 14.68 3,280,057 -0.21(-1.44%)
Aug 12, 2008 14.73 15.00 14.70 14.89 2,720,128 +0.07(+0.48%)
Aug 11, 2008 14.63 15.01 14.54 14.82 2,958,465 +0.08(+0.57%)
Aug 08, 2008 14.36 14.85 14.22 14.73 2,370,061 +0.25(+1.74%)
Aug 07, 2008 14.69 14.87 14.35 14.48 3,094,300 -0.60(-3.98%)
Aug 06, 2008 15.10 15.21 14.93 15.08 3,372,862 -0.05(-0.30%)
Aug 05, 2008 14.87 15.20 14.70 15.13 3,331,328 +0.25(+1.69%)
Aug 04, 2008 14.98 15.03 14.76 14.88 1,771,731 -0.09(-0.59%)
Aug 01, 2008 15.51 15.55 14.74 14.96 5,847,854 -0.49(-3.15%)
Jul 31, 2008 15.31 15.74 15.26 15.45 3,733,550 -0.10(-0.67%)
Jul 30, 2008 15.53 15.76 15.39 15.56 3,199,085 +0.06(+0.41%)
Jul 29, 2008 15.49 15.54 14.97 15.49 4,452,964 +0.44(+2.93%)
Jul 28, 2008 15.40 15.50 15.05 15.05 2,859,432 -0.42(-2.71%)
Jul 25, 2008 15.40 15.66 15.30 15.47 2,932,796 +0.05(+0.35%)
Jul 24, 2008 15.92 16.10 15.36 15.42 5,140,958 -0.58(-3.64%)
Jul 23, 2008 15.59 16.13 15.50 16.00 4,521,165 +0.42(+2.66%)
Jul 22, 2008 15.29 15.59 14.95 15.59 4,236,151 +0.16(+1.03%)
Jul 21, 2008 15.46 15.77 15.36 15.43 3,975,078 -0.00(-0.03%)
Jul 18, 2008 15.40 15.63 15.20 15.43 5,030,360 +0.26(+1.69%)
Jul 17, 2008 14.83 15.30 14.83 15.17 3,982,851 +0.37(+2.52%)
Jul 16, 2008 14.30 14.88 14.06 14.80 4,189,419 +0.65(+4.56%)
Jul 15, 2008 14.26 14.49 13.95 14.16 6,382,350 -0.18(-1.23%)
Jul 14, 2008 14.64 14.84 14.33 14.33 3,514,616 -0.27(-1.84%)
Jul 11, 2008 14.53 14.84 14.49 14.60 4,709,015 -0.22(-1.50%)
Jul 10, 2008 14.74 15.00 14.69 14.82 3,795,151 +0.10(+0.68%)
Jul 09, 2008 15.33 15.55 14.72 14.72 3,034,575 -0.48(-3.17%)
Jul 08, 2008 14.61 15.33 14.60 15.20 6,153,583 +0.62(+4.23%)
Jul 07, 2008 14.75 14.89 14.54 14.59 4,984,691 -0.03(-0.23%)
Jul 04, 2008 14.60 14.74 14.45 14.62 2,438,594 +0.00(+0.00%)
Jul 03, 2008 14.60 14.74 14.45 14.62 2,438,594 +0.06(+0.43%)
Jul 02, 2008 14.57 15.01 14.47 14.56 6,103,612 +0.16(+1.08%)
Jul 01, 2008 14.43 14.49 14.18 14.40 2,933,439 -0.16(-1.09%)
Jun 30, 2008 14.83 14.83 14.52 14.56 4,062,152 -0.35(-2.36%)
Jun 27, 2008 14.99 15.10 14.80 14.91 2,634,524 -0.01(-0.08%)
Jun 26, 2008 15.19 15.33 14.89 14.93 2,979,800 -0.46(-2.97%)
Jun 25, 2008 15.04 15.45 15.04 15.38 2,783,927 +0.39(+2.57%)
Jun 24, 2008 15.04 15.36 14.85 15.00 3,151,280 -0.16(-1.05%)
Jun 23, 2008 15.35 15.42 15.09 15.16 2,135,467 -0.23(-1.47%)
Jun 20, 2008 15.72 15.74 15.38 15.38 2,295,996 -0.43(-2.71%)
Jun 19, 2008 16.00 16.01 15.71 15.81 3,820,598 -0.10(-0.66%)
Jun 18, 2008 15.97 16.13 15.84 15.92 2,004,478 -0.24(-1.45%)
Jun 17, 2008 16.11 16.23 16.04 16.15 2,404,900 +0.11(+0.68%)
Jun 16, 2008 15.82 16.15 15.74 16.04 2,833,255 +0.30(+1.89%)
Jun 13, 2008 15.45 15.76 15.40 15.75 1,713,211 +0.30(+1.93%)
Jun 12, 2008 15.59 15.67 15.41 15.45 2,603,779 -0.16(-0.99%)
Jun 11, 2008 15.73 15.87 15.57 15.60 2,910,610 -0.19(-1.20%)
Jun 10, 2008 15.78 15.89 15.42 15.79 2,631,075 +0.19(+1.21%)
Jun 09, 2008 15.74 15.85 15.51 15.60 2,309,135 -0.13(-0.85%)
Jun 06, 2008 16.08 16.09 15.74 15.74 2,254,918 -0.36(-2.22%)
Jun 05, 2008 15.91 16.12 15.89 16.09 1,861,742 +0.16(+1.03%)
Jun 04, 2008 15.89 16.09 15.84 15.93 1,558,527 -0.04(-0.26%)
Jun 03, 2008 16.21 16.21 15.85 15.97 1,440,444 -0.16(-1.01%)
Jun 02, 2008 16.11 16.25 16.00 16.14 1,834,872 -0.09(-0.54%)
May 30, 2008 16.36 16.37 16.16 16.22 1,729,818 -0.14(-0.85%)
May 29, 2008 16.24 16.46 16.24 16.36 2,300,587 +0.13(+0.77%)
May 28, 2008 16.02 16.30 16.02 16.24 2,248,768 +0.34(+2.16%)
May 27, 2008 16.16 16.16 15.74 15.89 2,675,002 -0.40(-2.47%)
May 26, 2008 16.32 16.42 16.19 16.29 0 +0.00(+0.00%)
May 23, 2008 16.32 16.42 16.19 16.29 2,016,853 -0.01(-0.08%)
May 22, 2008 16.14 16.40 16.14 16.31 1,861,780 +0.21(+1.28%)
May 21, 2008 16.22 16.52 16.09 16.10 2,431,987 -0.12(-0.75%)
May 20, 2008 16.01 16.30 16.01 16.22 3,229,978 +0.20(+1.26%)
May 19, 2008 16.19 16.21 15.90 16.02 2,485,656 -0.31(-1.88%)
May 16, 2008 16.37 16.70 16.27 16.33 1,704,485 -0.11(-0.66%)
May 15, 2008 15.86 16.46 15.86 16.44 3,312,328 +0.49(+3.05%)
May 14, 2008 15.88 16.10 15.88 15.95 1,543,381 +0.07(+0.42%)
May 13, 2008 15.84 16.01 15.77 15.88 2,596,439 +0.13(+0.85%)
May 12, 2008 15.53 15.80 15.53 15.75 1,894,545 +0.17(+1.10%)
May 09, 2008 15.22 15.70 15.22 15.58 3,021,124 +0.31(+2.01%)
May 08, 2008 15.99 16.14 15.20 15.27 6,434,553 -0.93(-5.72%)
May 07, 2008 16.49 16.55 16.12 16.20 1,968,326 -0.23(-1.43%)
May 06, 2008 16.19 16.54 15.80 16.43 2,390,093 +0.15(+0.90%)
May 05, 2008 16.60 16.63 16.20 16.29 1,644,800 -0.31(-1.85%)
May 02, 2008 16.66 16.68 16.45 16.59 2,092,320 +0.19(+1.18%)
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.