Skip to main content

Cno Financial Group (NY: CNO )

27.18 -0.08 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.414 5.534 5.350 5.494 2,569,755 +0.07(+1.33%)
May 30, 2012 5.446 5.478 5.398 5.422 2,069,414 -0.11(-2.03%)
May 29, 2012 5.462 5.534 5.398 5.534 1,729,057 +0.15(+2.83%)
May 25, 2012 5.414 5.438 5.366 5.382 1,190,432 -0.05(-0.89%)
May 24, 2012 5.254 5.438 5.222 5.430 2,254,371 +0.20(+3.83%)
May 23, 2012 5.086 5.262 5.046 5.230 2,305,693 +0.09(+1.71%)
May 22, 2012 5.254 5.342 5.070 5.142 2,109,634 -0.13(-2.43%)
May 21, 2012 5.222 5.294 5.158 5.270 1,283,534 +0.09(+1.70%)
May 18, 2012 5.246 5.294 5.110 5.182 1,852,861 -0.04(-0.77%)
May 17, 2012 5.366 5.398 5.166 5.222 3,528,341 -0.14(-2.54%)
May 16, 2012 5.510 5.558 5.342 5.358 1,613,231 -0.11(-2.05%)
May 15, 2012 5.542 5.606 5.466 5.470 1,124,268 -0.09(-1.58%)
May 14, 2012 5.510 5.647 5.510 5.558 1,466,080 -0.03(-0.57%)
May 11, 2012 5.590 5.703 5.566 5.590 1,314,925 -0.07(-1.27%)
May 10, 2012 5.542 5.775 5.542 5.663 2,398,668 +0.18(+3.36%)
May 09, 2012 5.502 5.582 5.406 5.478 1,629,257 -0.12(-2.15%)
May 08, 2012 5.542 5.647 5.542 5.598 1,552,504 +0.00(+0.00%)
May 07, 2012 5.606 5.687 5.526 5.598 1,781,023 -0.05(-0.85%)
May 04, 2012 5.687 5.759 5.629 5.647 1,921,587 -0.11(-1.95%)
May 03, 2012 5.903 5.911 5.687 5.759 1,896,764 -0.15(-2.57%)
May 02, 2012 5.783 5.943 5.767 5.911 1,547,136 +0.06(+1.10%)
May 01, 2012 5.831 6.047 5.751 5.847 2,201,241 +0.02(+0.41%)
Apr 30, 2012 5.991 6.031 5.799 5.823 1,876,116 -0.20(-3.32%)
Apr 27, 2012 5.999 6.039 5.919 6.023 1,094,670 +0.06(+1.08%)
Apr 26, 2012 5.911 5.999 5.887 5.959 1,216,595 +0.06(+0.95%)
Apr 25, 2012 5.879 5.955 5.787 5.903 1,167,679 +0.13(+2.22%)
Apr 24, 2012 5.703 5.815 5.663 5.775 893,544 +0.10(+1.69%)
Apr 23, 2012 5.695 5.719 5.622 5.679 1,507,004 -0.14(-2.48%)
Apr 20, 2012 5.967 6.007 5.799 5.823 1,168,408 -0.06(-0.95%)
Apr 19, 2012 5.887 5.943 5.823 5.879 1,288,952 -0.02(-0.27%)
Apr 18, 2012 5.935 5.983 5.855 5.895 1,246,921 -0.10(-1.60%)
Apr 17, 2012 5.975 6.079 5.955 5.991 1,384,997 +0.09(+1.49%)
Apr 16, 2012 5.871 5.959 5.787 5.903 995,720 +0.09(+1.52%)
Apr 13, 2012 6.015 6.047 5.791 5.815 1,979,946 -0.26(-4.22%)
Apr 12, 2012 5.887 6.087 5.855 6.071 1,655,228 +0.18(+2.99%)
Apr 11, 2012 5.919 5.927 5.815 5.895 1,883,488 +0.06(+0.96%)
Apr 10, 2012 6.023 6.095 5.799 5.839 2,859,273 -0.18(-2.93%)
Apr 09, 2012 6.031 6.079 5.975 6.015 1,971,112 -0.18(-2.85%)
Apr 05, 2012 6.343 6.343 6.191 6.191 1,758,588 +0.01(+0.13%)
Apr 04, 2012 6.271 6.327 6.143 6.183 2,344,840 -0.18(-2.89%)
Apr 03, 2012 6.351 6.399 6.215 6.367 2,456,614 +0.00(+0.00%)
Apr 02, 2012 6.191 6.399 6.191 6.367 2,989,671 +0.14(+2.19%)
Mar 30, 2012 6.367 6.399 6.215 6.231 2,002,182 -0.06(-1.02%)
Mar 29, 2012 6.375 6.375 6.175 6.295 1,590,761 -0.14(-2.24%)
Mar 28, 2012 6.423 6.487 6.327 6.439 3,408,917 +0.01(+0.12%)
Mar 27, 2012 6.511 6.576 6.423 6.431 1,926,187 -0.06(-0.86%)
Mar 26, 2012 6.391 6.511 6.367 6.487 3,133,878 +0.17(+2.66%)
Mar 23, 2012 6.255 6.343 6.223 6.319 1,391,536 +0.06(+1.02%)
Mar 22, 2012 6.207 6.319 6.183 6.255 1,536,279 -0.03(-0.51%)
Mar 21, 2012 6.311 6.359 6.271 6.287 1,757,294 +0.01(+0.13%)
Mar 20, 2012 6.239 6.343 6.207 6.279 1,516,294 -0.04(-0.63%)
Mar 19, 2012 6.247 6.383 6.239 6.319 1,538,591 +0.04(+0.64%)
Mar 16, 2012 6.271 6.303 6.207 6.279 1,970,689 +0.04(+0.64%)
Mar 15, 2012 6.191 6.279 6.119 6.239 2,153,392 +0.07(+1.17%)
Mar 14, 2012 6.207 6.239 6.127 6.167 1,946,046 -0.06(-1.03%)
Mar 13, 2012 6.071 6.247 6.031 6.231 2,334,236 +0.18(+3.05%)
Mar 12, 2012 6.111 6.111 6.007 6.047 1,892,682 -0.05(-0.79%)
Mar 09, 2012 6.039 6.199 6.007 6.095 1,610,947 +0.05(+0.79%)
Mar 08, 2012 6.007 6.075 5.871 6.047 2,025,786 +0.08(+1.34%)
Mar 07, 2012 5.991 5.991 5.879 5.967 1,547,525 +0.06(+1.09%)
Mar 06, 2012 5.999 6.015 5.879 5.903 1,719,466 -0.22(-3.53%)
Mar 05, 2012 5.951 6.135 5.927 6.119 1,863,754 +0.13(+2.14%)
Mar 02, 2012 6.071 6.111 5.927 5.991 3,029,397 -0.06(-0.93%)
Mar 01, 2012 5.991 6.207 5.991 6.047 3,113,019 +0.10(+1.75%)
Feb 29, 2012 6.047 6.127 5.927 5.943 1,732,535 -0.07(-1.20%)
Feb 28, 2012 6.039 6.056 5.942 6.015 1,709,405 -0.02(-0.27%)
Feb 27, 2012 6.079 6.079 5.927 6.031 1,662,753 -0.13(-2.08%)
Feb 24, 2012 6.159 6.199 6.087 6.159 2,043,077 +0.00(+0.00%)
Feb 23, 2012 6.063 6.191 5.895 6.159 3,549,160 +0.26(+4.34%)
Feb 22, 2012 5.975 6.023 5.863 5.903 1,895,766 -0.09(-1.47%)
Feb 21, 2012 5.919 6.079 5.911 5.991 1,505,116 +0.10(+1.77%)
Feb 17, 2012 6.031 6.071 5.871 5.887 2,235,826 -0.12(-2.00%)
Feb 16, 2012 5.767 6.007 5.755 6.007 1,596,930 +0.26(+4.46%)
Feb 15, 2012 5.847 5.855 5.711 5.751 1,513,731 -0.07(-1.24%)
Feb 14, 2012 5.815 5.871 5.743 5.823 1,353,632 -0.02(-0.41%)
Feb 13, 2012 5.847 5.883 5.799 5.847 881,750 +0.10(+1.67%)
Feb 10, 2012 5.751 5.783 5.687 5.751 1,318,160 -0.04(-0.69%)
Feb 09, 2012 5.967 5.967 5.759 5.791 1,987,541 -0.13(-2.17%)
Feb 08, 2012 5.751 5.951 5.743 5.919 2,352,359 +0.17(+2.92%)
Feb 07, 2012 5.903 5.919 5.751 5.751 1,675,869 -0.14(-2.45%)
Feb 06, 2012 5.871 5.951 5.823 5.895 1,289,836 -0.03(-0.54%)
Feb 03, 2012 5.775 5.943 5.767 5.927 2,638,257 +0.24(+4.23%)
Feb 02, 2012 5.534 5.711 5.478 5.687 1,998,205 +0.14(+2.60%)
Feb 01, 2012 5.446 5.590 5.382 5.542 1,733,269 +0.16(+2.98%)
Jan 31, 2012 5.614 5.622 5.366 5.382 1,435,510 +0.03(+0.60%)
Jan 30, 2012 5.366 5.390 5.230 5.350 1,112,434 -0.09(-1.62%)
Jan 27, 2012 5.326 5.462 5.294 5.438 874,595 +0.07(+1.34%)
Jan 26, 2012 5.502 5.550 5.302 5.366 1,720,250 -0.10(-1.90%)
Jan 25, 2012 5.558 5.590 5.462 5.470 1,840,831 -0.12(-2.15%)
Jan 24, 2012 5.494 5.606 5.462 5.590 1,299,296 +0.04(+0.72%)
Jan 23, 2012 5.534 5.679 5.478 5.550 1,606,130 -0.01(-0.14%)
Jan 20, 2012 5.302 5.582 5.294 5.558 2,584,083 +0.25(+4.68%)
Jan 19, 2012 5.238 5.438 5.230 5.310 5,003,049 +0.11(+2.16%)
Jan 18, 2012 5.038 5.230 5.014 5.198 2,136,838 +0.14(+2.69%)
Jan 17, 2012 5.190 5.254 5.054 5.062 1,940,928 -0.04(-0.79%)
Jan 13, 2012 5.094 5.125 4.974 5.102 1,835,701 -0.06(-1.24%)
Jan 12, 2012 5.158 5.278 5.118 5.166 2,299,048 +0.01(+0.16%)
Jan 11, 2012 5.054 5.182 4.998 5.158 1,956,275 +0.08(+1.58%)
Jan 10, 2012 4.990 5.110 4.966 5.078 2,516,349 +0.19(+3.93%)
Jan 09, 2012 4.950 4.958 4.830 4.886 1,834,159 -0.04(-0.81%)
Jan 06, 2012 4.942 4.990 4.918 4.926 2,761,532 -0.03(-0.65%)
Jan 05, 2012 5.030 5.030 4.926 4.958 2,905,522 -0.11(-2.21%)
Jan 04, 2012 5.046 5.102 5.006 5.070 2,017,340 +0.02(+0.32%)
Dec 30, 2011 5.118 5.142 5.054 5.054 954,436 -0.08(-1.56%)
Dec 29, 2011 5.022 5.150 5.022 5.134 1,271,708 +0.15(+3.05%)
Dec 28, 2011 5.078 5.086 4.974 4.982 1,279,508 -0.10(-2.05%)
Dec 27, 2011 5.078 5.166 5.038 5.086 1,215,844 -0.02(-0.31%)
Dec 23, 2011 5.086 5.126 5.054 5.102 1,019,138 +0.09(+1.76%)
Dec 21, 2011 4.870 5.054 4.846 5.014 2,682,802 +0.14(+2.79%)
Dec 20, 2011 4.661 4.894 4.661 4.878 2,790,144 +0.30(+6.65%)
Dec 19, 2011 4.749 4.814 4.549 4.573 2,375,676 -0.18(-3.87%)
Dec 16, 2011 4.806 4.858 4.717 4.757 3,066,011 +0.03(+0.68%)
Dec 15, 2011 4.902 4.902 4.725 4.725 2,147,872 -0.08(-1.67%)
Dec 14, 2011 4.774 4.894 4.741 4.806 2,555,844 -0.02(-0.50%)
Dec 13, 2011 5.054 5.126 4.822 4.830 2,721,948 -0.16(-3.21%)
Dec 12, 2011 4.958 5.022 4.894 4.990 3,004,929 -0.06(-1.27%)
Dec 09, 2011 4.942 5.086 4.934 5.054 1,976,339 +0.14(+2.77%)
Dec 08, 2011 5.094 5.142 4.894 4.918 3,025,856 -0.25(-4.81%)
Dec 07, 2011 5.006 5.206 4.966 5.166 2,345,622 +0.11(+2.22%)
Dec 06, 2011 5.030 5.158 5.006 5.054 4,182,815 +0.04(+0.80%)
Dec 05, 2011 5.070 5.126 4.962 5.014 3,490,388 +0.04(+0.81%)
Dec 02, 2011 5.054 5.126 4.958 4.974 1,998,358 +0.01(+0.16%)
Dec 01, 2011 5.022 5.086 4.934 4.966 2,703,515 -0.10(-1.90%)
Nov 30, 2011 4.838 5.062 4.806 5.062 4,041,779 +0.43(+9.34%)
Nov 29, 2011 4.669 4.725 4.625 4.629 2,262,471 -0.11(-2.36%)
Nov 28, 2011 4.709 4.790 4.653 4.741 2,185,817 +0.24(+5.34%)
Nov 25, 2011 4.557 4.701 4.501 4.501 953,320 -0.10(-2.09%)
Nov 23, 2011 4.741 4.782 4.589 4.597 2,398,914 -0.21(-4.33%)
Nov 22, 2011 4.782 4.894 4.769 4.806 1,840,138 +0.00(+0.00%)
Nov 21, 2011 4.806 4.854 4.661 4.806 3,225,107 -0.10(-1.96%)
Nov 18, 2011 4.878 4.934 4.814 4.902 2,053,700 +0.03(+0.66%)
Nov 17, 2011 4.982 5.046 4.830 4.870 2,879,726 -0.11(-2.25%)
Nov 16, 2011 5.038 5.118 4.966 4.982 2,216,949 -0.14(-2.66%)
Nov 15, 2011 4.974 5.166 4.926 5.118 2,012,309 +0.11(+2.24%)
Nov 14, 2011 4.998 5.102 4.966 5.006 2,611,946 -0.04(-0.79%)
Nov 11, 2011 5.022 5.190 5.006 5.046 2,810,094 +0.09(+1.78%)
Nov 10, 2011 4.990 5.006 4.854 4.958 2,023,552 +0.06(+1.31%)
Nov 09, 2011 4.950 5.054 4.870 4.894 3,299,614 -0.22(-4.38%)
Nov 08, 2011 5.038 5.178 4.990 5.118 2,452,848 +0.10(+1.91%)
Nov 07, 2011 4.894 5.038 4.830 5.022 1,737,518 +0.10(+2.12%)
Nov 04, 2011 4.966 5.014 4.862 4.918 1,908,793 -0.12(-2.38%)
Nov 03, 2011 5.070 5.102 4.822 5.038 3,362,076 +0.09(+1.78%)
Nov 02, 2011 4.854 4.982 4.830 4.950 2,941,763 +0.13(+2.66%)
Nov 01, 2011 4.749 4.982 4.726 4.822 5,503,603 -0.18(-3.68%)
Oct 31, 2011 5.166 5.206 5.006 5.006 2,752,800 -0.28(-5.30%)
Oct 28, 2011 5.310 5.374 5.254 5.286 2,899,745 -0.08(-1.49%)
Oct 27, 2011 5.094 5.438 4.990 5.366 7,167,423 +0.51(+10.56%)
Oct 26, 2011 4.629 4.942 4.629 4.854 6,670,537 +0.33(+7.26%)
Oct 25, 2011 4.693 4.717 4.525 4.525 3,107,800 -0.24(-5.04%)
Oct 24, 2011 4.661 4.782 4.597 4.765 3,200,520 +0.13(+2.76%)
Oct 21, 2011 4.605 4.685 4.517 4.637 4,652,041 +0.09(+1.94%)
Oct 20, 2011 4.469 4.589 4.373 4.549 2,369,703 +0.09(+1.97%)
Oct 19, 2011 4.637 4.725 4.445 4.461 2,674,205 -0.18(-3.80%)
Oct 18, 2011 4.485 4.677 4.333 4.637 2,946,219 +0.18(+4.14%)
Oct 17, 2011 4.573 4.613 4.437 4.453 3,110,718 -0.21(-4.47%)
Oct 14, 2011 4.533 4.701 4.461 4.661 3,075,388 +0.20(+4.49%)
Oct 13, 2011 4.549 4.597 4.377 4.461 3,388,578 -0.14(-3.13%)
Oct 12, 2011 4.501 4.669 4.469 4.605 3,797,096 +0.17(+3.79%)
Oct 11, 2011 4.261 4.485 4.229 4.437 4,321,557 +0.14(+3.36%)
Oct 10, 2011 4.328 4.397 4.229 4.293 5,822,785 +0.10(+2.49%)
Oct 07, 2011 4.389 4.413 4.189 4.189 4,729,359 -0.16(-3.68%)
Oct 06, 2011 4.413 4.421 4.293 4.349 4,432,928 +0.03(+0.74%)
Oct 05, 2011 4.109 4.333 4.029 4.317 3,544,993 +0.20(+4.86%)
Oct 04, 2011 3.917 4.133 3.788 4.117 7,189,782 +0.13(+3.21%)
Oct 03, 2011 4.308 4.357 3.949 3.989 4,432,042 -0.34(-7.95%)
Sep 30, 2011 4.437 4.549 4.325 4.333 3,897,541 -0.17(-3.74%)
Sep 29, 2011 4.397 4.545 4.309 4.501 2,951,883 +0.22(+5.24%)
Sep 28, 2011 4.549 4.557 4.269 4.277 3,135,492 -0.26(-5.65%)
Sep 27, 2011 4.685 4.733 4.493 4.533 3,210,509 -0.03(-0.70%)
Sep 26, 2011 4.501 4.565 4.349 4.565 2,936,163 +0.12(+2.70%)
Sep 23, 2011 4.485 4.557 4.405 4.445 5,221,439 -0.10(-2.12%)
Sep 22, 2011 4.365 4.597 4.293 4.541 9,406,080 +0.06(+1.25%)
Sep 21, 2011 4.581 4.717 4.485 4.485 7,069,060 -0.10(-2.27%)
Sep 20, 2011 4.709 4.814 4.573 4.589 2,749,003 -0.11(-2.39%)
Sep 19, 2011 4.669 4.774 4.589 4.701 3,493,741 -0.10(-2.00%)
Sep 16, 2011 4.894 4.910 4.741 4.798 2,748,538 -0.02(-0.50%)
Sep 15, 2011 4.757 4.830 4.677 4.822 2,780,997 +0.13(+2.73%)
Sep 14, 2011 4.725 4.774 4.525 4.693 3,358,419 -0.01(-0.17%)
Sep 13, 2011 4.661 4.822 4.605 4.701 4,415,367 +0.06(+1.21%)
Sep 12, 2011 4.485 4.661 4.445 4.645 3,410,510 +0.07(+1.58%)
Sep 09, 2011 4.717 4.725 4.533 4.573 4,373,733 -0.20(-4.19%)
Sep 08, 2011 4.870 4.958 4.726 4.774 2,481,289 -0.16(-3.25%)
Sep 07, 2011 4.733 4.950 4.709 4.934 2,487,670 +0.30(+6.39%)
Sep 06, 2011 4.493 4.645 4.469 4.637 3,790,706 -0.02(-0.34%)
Sep 02, 2011 4.814 4.870 4.629 4.653 3,088,662 -0.28(-5.68%)
Sep 01, 2011 5.166 5.238 4.910 4.934 4,495,271 -0.22(-4.20%)
Aug 31, 2011 5.222 5.286 5.006 5.150 5,929,010 +0.02(+0.31%)
Aug 30, 2011 5.134 5.206 4.966 5.134 7,601,461 -0.05(-0.93%)
Aug 29, 2011 4.894 5.310 4.894 5.182 6,075,943 +0.37(+7.65%)
Aug 26, 2011 4.677 4.926 4.581 4.814 2,980,845 +0.10(+2.04%)
Aug 25, 2011 4.926 4.981 4.621 4.717 3,619,991 -0.14(-2.97%)
Aug 24, 2011 4.685 4.974 4.669 4.862 4,091,262 +0.15(+3.23%)
Aug 23, 2011 4.565 4.757 4.445 4.709 5,340,494 +0.14(+2.98%)
Aug 22, 2011 4.769 4.806 4.477 4.573 3,934,557 -0.08(-1.72%)
Aug 19, 2011 4.701 4.938 4.653 4.653 5,010,930 -0.19(-3.97%)
Aug 18, 2011 4.765 4.854 4.605 4.846 9,537,003 -0.12(-2.42%)
Aug 17, 2011 4.902 5.062 4.886 4.966 3,818,328 +0.12(+2.48%)
Aug 16, 2011 4.846 4.958 4.765 4.846 3,617,886 -0.10(-2.10%)
Aug 15, 2011 4.765 4.958 4.741 4.950 2,858,422 +0.29(+6.19%)
Aug 12, 2011 4.685 4.822 4.605 4.661 4,961,382 +0.07(+1.57%)
Aug 11, 2011 4.341 4.685 4.277 4.589 7,650,035 +0.27(+6.31%)
Aug 10, 2011 4.669 4.677 4.317 4.317 9,796,364 -0.43(-9.11%)
Aug 09, 2011 5.046 4.749 4.229 4.749 10,866,995 +0.19(+4.22%)
Aug 08, 2011 5.046 5.262 4.461 4.557 9,039,464 -0.72(-13.66%)
Aug 05, 2011 5.518 5.542 5.054 5.278 7,150,896 -0.16(-2.95%)
Aug 04, 2011 5.655 5.719 5.430 5.438 5,047,341 -0.30(-5.17%)
Aug 03, 2011 5.711 5.783 5.566 5.735 4,220,407 +0.09(+1.56%)
Aug 02, 2011 5.863 5.959 5.647 5.647 3,683,083 -0.28(-4.73%)
Aug 01, 2011 5.999 6.055 5.799 5.927 3,903,614 +0.04(+0.68%)
Jul 29, 2011 5.863 5.975 5.783 5.887 4,023,970 -0.10(-1.61%)
Jul 28, 2011 5.943 6.119 5.943 5.983 3,196,188 +0.04(+0.67%)
Jul 27, 2011 6.135 6.143 5.895 5.943 3,106,473 -0.25(-4.01%)
Jul 26, 2011 6.239 6.295 6.175 6.191 1,449,942 -0.02(-0.39%)
Jul 25, 2011 6.183 6.303 6.127 6.215 1,687,000 -0.04(-0.64%)
Jul 22, 2011 6.359 6.367 6.247 6.255 2,548,830 -0.05(-0.76%)
Jul 21, 2011 6.207 6.303 6.207 6.303 4,736,906 +0.12(+1.94%)
Jul 20, 2011 6.023 6.199 5.959 6.183 3,323,448 +0.21(+3.49%)
Jul 19, 2011 5.791 5.999 5.783 5.975 3,216,320 +0.22(+3.90%)
Jul 18, 2011 5.919 5.943 5.727 5.751 3,516,310 -0.22(-3.62%)
Jul 15, 2011 6.015 6.063 5.911 5.967 2,163,503 -0.02(-0.40%)
Jul 14, 2011 6.063 6.135 5.959 5.991 2,624,654 -0.07(-1.19%)
Jul 13, 2011 6.047 6.167 6.015 6.063 1,967,399 +0.08(+1.34%)
Jul 12, 2011 5.975 6.143 5.951 5.983 2,128,392 -0.02(-0.40%)
Jul 11, 2011 6.143 6.159 5.975 6.007 2,575,414 -0.23(-3.72%)
Jul 08, 2011 6.223 6.255 6.055 6.239 2,917,025 -0.07(-1.14%)
Jul 07, 2011 6.415 6.463 6.295 6.311 4,407,902 -0.11(-1.75%)
Jul 06, 2011 6.343 6.455 6.295 6.423 1,916,761 +0.07(+1.13%)
Jul 05, 2011 6.439 6.463 6.263 6.351 3,049,971 -0.09(-1.37%)
Jul 01, 2011 6.359 6.528 6.335 6.439 3,289,052 +0.10(+1.64%)
Jun 30, 2011 6.215 6.343 6.207 6.335 5,474,608 +0.13(+2.06%)
Jun 29, 2011 6.095 6.207 6.031 6.207 2,229,316 +0.14(+2.38%)
Jun 28, 2011 5.863 6.063 5.855 6.063 2,612,889 +0.24(+4.13%)
Jun 27, 2011 5.783 5.911 5.783 5.823 1,964,783 +0.02(+0.41%)
Jun 24, 2011 5.911 5.991 5.767 5.799 4,899,295 -0.06(-1.09%)
Jun 23, 2011 5.951 5.951 5.767 5.863 4,111,541 -0.18(-2.92%)
Jun 22, 2011 5.975 6.183 5.951 6.039 3,337,068 +0.03(+0.53%)
Jun 21, 2011 5.975 6.111 5.959 6.007 4,821,872 +0.10(+1.63%)
Jun 20, 2011 5.903 5.943 5.887 5.911 4,402,455 +0.14(+2.50%)
Jun 17, 2011 5.815 5.871 5.687 5.767 5,938,703 +0.01(+0.14%)
Jun 16, 2011 5.823 5.895 5.703 5.759 6,451,821 -0.06(-0.96%)
Jun 15, 2011 5.839 5.903 5.775 5.815 6,405,778 -0.10(-1.76%)
Jun 14, 2011 5.839 6.031 5.815 5.919 3,511,210 +0.15(+2.64%)
Jun 13, 2011 5.719 5.831 5.582 5.767 3,912,588 +0.06(+0.98%)
Jun 10, 2011 5.791 5.823 5.671 5.711 3,340,391 -0.12(-2.06%)
Jun 09, 2011 5.831 5.879 5.775 5.831 1,285,599 +0.03(+0.55%)
Jun 08, 2011 5.767 5.855 5.735 5.799 2,153,023 +0.00(+0.00%)
Jun 07, 2011 5.911 5.983 5.799 5.799 1,592,795 -0.08(-1.36%)
Jun 06, 2011 5.935 5.943 5.783 5.879 3,036,629 -0.07(-1.21%)
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.