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 (%)
Sep 30, 2009 8.625 8.765 8.484 8.658 13,276,643 +0.09(+1.06%)
Sep 29, 2009 8.488 8.587 8.376 8.567 9,329,335 +0.07(+0.88%)
Sep 28, 2009 8.269 8.534 8.248 8.492 5,836,209 +0.26(+3.16%)
Sep 25, 2009 8.358 8.385 8.149 8.232 7,637,728 -0.16(-1.87%)
Sep 24, 2009 8.761 8.794 8.314 8.389 8,385,115 -0.31(-3.61%)
Sep 23, 2009 8.889 8.976 8.682 8.703 7,251,901 -0.19(-2.14%)
Sep 22, 2009 8.736 8.914 8.666 8.893 7,383,785 +0.31(+3.66%)
Sep 21, 2009 8.658 8.666 8.492 8.579 5,272,954 -0.19(-2.21%)
Sep 18, 2009 8.616 8.877 8.604 8.773 8,702,102 +0.22(+2.61%)
Sep 17, 2009 8.496 8.678 8.438 8.550 9,209,603 +0.22(+2.58%)
Sep 16, 2009 8.294 8.476 8.269 8.335 10,846,978 +0.11(+1.31%)
Sep 15, 2009 8.348 8.348 8.166 8.228 9,065,754 -0.11(-1.34%)
Sep 14, 2009 8.091 8.356 8.058 8.339 5,494,985 +0.11(+1.31%)
Sep 11, 2009 8.244 8.265 8.104 8.232 5,019,945 +0.00(+0.05%)
Sep 10, 2009 8.186 8.248 8.008 8.228 7,039,279 -0.02(-0.20%)
Sep 09, 2009 8.389 8.463 8.194 8.244 5,053,557 -0.17(-2.06%)
Sep 08, 2009 8.455 8.496 8.352 8.418 5,031,968 +0.21(+2.57%)
Sep 04, 2009 7.992 8.211 7.963 8.207 6,269,546 +0.28(+3.49%)
Sep 03, 2009 7.992 8.083 7.880 7.930 7,428,492 +0.02(+0.31%)
Sep 02, 2009 8.013 8.091 7.868 7.905 9,437,562 -0.22(-2.70%)
Sep 01, 2009 8.410 8.575 8.070 8.124 9,560,506 -0.33(-3.96%)
Aug 31, 2009 8.273 8.484 8.199 8.459 6,098,090 +0.00(+0.05%)
Aug 28, 2009 8.653 8.653 8.414 8.455 4,816,098 -0.06(-0.73%)
Aug 27, 2009 8.649 8.707 8.360 8.517 5,149,974 -0.13(-1.48%)
Aug 26, 2009 8.761 8.782 8.587 8.645 5,862,043 -0.16(-1.83%)
Aug 25, 2009 8.600 8.918 8.600 8.806 5,550,129 +0.21(+2.50%)
Aug 24, 2009 8.554 8.732 8.517 8.591 6,058,281 +0.15(+1.81%)
Aug 21, 2009 8.257 8.463 8.257 8.438 4,232,408 +0.26(+3.19%)
Aug 20, 2009 8.104 8.257 8.099 8.178 5,354,428 +0.07(+0.87%)
Aug 19, 2009 7.946 8.116 7.884 8.108 5,468,348 +0.00(+0.05%)
Aug 18, 2009 8.153 8.186 8.017 8.104 4,472,842 +0.10(+1.29%)
Aug 17, 2009 8.133 8.133 7.942 8.000 4,676,796 -0.40(-4.73%)
Aug 14, 2009 8.587 8.622 8.248 8.397 5,343,503 -0.18(-2.12%)
Aug 13, 2009 8.596 8.649 8.426 8.579 6,314,338 +0.03(+0.39%)
Aug 12, 2009 8.331 8.587 8.236 8.546 6,231,336 +0.22(+2.63%)
Aug 11, 2009 8.567 8.567 8.269 8.327 5,932,620 -0.24(-2.85%)
Aug 10, 2009 8.492 8.678 8.319 8.571 7,768,132 +0.15(+1.77%)
Aug 07, 2009 8.798 8.910 8.294 8.422 16,486,274 -0.24(-2.81%)
Aug 06, 2009 9.282 9.749 8.525 8.666 18,084,820 -1.36(-13.60%)
Aug 05, 2009 10.01 10.13 9.782 10.03 8,339,632 +0.06(+0.59%)
Aug 04, 2009 10.17 10.25 9.906 9.972 6,659,390 -0.17(-1.72%)
Aug 03, 2009 10.15 10.32 10.08 10.15 5,029,269 +0.10(+0.95%)
Jul 31, 2009 9.964 10.13 9.836 10.05 5,600,689 +0.04(+0.41%)
Jul 30, 2009 9.943 10.12 9.836 10.01 5,202,648 +0.33(+3.37%)
Jul 29, 2009 9.737 9.865 9.526 9.683 5,615,941 -0.21(-2.13%)
Jul 28, 2009 9.749 9.972 9.687 9.894 5,492,054 -0.00(-0.04%)
Jul 27, 2009 9.749 10.10 9.745 9.898 8,797,533 +0.53(+5.60%)
Jul 24, 2009 9.129 9.443 8.980 9.373 1,741 +0.30(+3.28%)
Jul 23, 2009 8.625 9.125 8.608 9.075 5,751,257 +0.51(+5.99%)
Jul 22, 2009 8.397 8.749 8.352 8.562 5,293,653 +0.10(+1.17%)
Jul 21, 2009 8.542 8.554 8.265 8.463 4,782,485 +0.10(+1.19%)
Jul 20, 2009 8.223 8.492 8.223 8.364 4,670,389 +0.28(+3.48%)
Jul 17, 2009 8.166 8.190 7.988 8.083 4,316,827 -0.01(-0.10%)
Jul 16, 2009 7.901 8.190 7.901 8.091 5,563,115 +0.10(+1.29%)
Jul 15, 2009 7.645 8.095 7.645 7.988 7,097,664 +0.55(+7.33%)
Jul 14, 2009 7.335 7.500 7.198 7.442 7,435,889 +0.26(+3.69%)
Jul 13, 2009 6.809 7.219 6.805 7.177 5,463,803 +0.34(+5.02%)
Jul 10, 2009 6.855 6.917 6.768 6.834 5,267,824 -0.09(-1.31%)
Jul 09, 2009 6.975 6.996 6.768 6.925 5,012,483 +0.11(+1.58%)
Jul 08, 2009 6.789 6.979 6.561 6.818 11,161,166 +0.07(+1.04%)
Jul 07, 2009 6.905 7.012 6.727 6.747 6,238,338 -0.09(-1.33%)
Jul 06, 2009 6.996 7.062 6.776 6.838 6,955,556 -0.23(-3.22%)
Jul 02, 2009 7.215 7.215 7.029 7.066 4,726,007 -0.28(-3.83%)
Jul 01, 2009 7.297 7.401 7.231 7.347 3,928,538 +0.17(+2.42%)
Jun 30, 2009 7.405 7.479 6.996 7.173 7,391,815 -0.32(-4.25%)
Jun 29, 2009 7.632 7.636 7.488 7.492 6,239,731 -0.11(-1.41%)
Jun 26, 2009 7.645 7.719 7.525 7.599 5,205,795 -0.08(-1.02%)
Jun 25, 2009 7.542 7.715 7.488 7.678 6,754,060 +0.14(+1.92%)
Jun 24, 2009 7.368 7.674 7.368 7.533 6,664,150 +0.26(+3.58%)
Jun 23, 2009 7.322 7.479 6.934 7.273 13,950,223 -0.03(-0.45%)
Jun 22, 2009 8.265 8.265 7.049 7.306 19,112,020 -1.20(-14.10%)
Jun 19, 2009 8.571 8.579 8.414 8.505 4,018,378 +0.09(+1.08%)
Jun 18, 2009 8.356 8.480 8.174 8.414 4,598,237 +0.19(+2.26%)
Jun 17, 2009 8.538 8.604 8.153 8.228 5,857,723 -0.32(-3.77%)
Jun 16, 2009 8.769 8.823 8.505 8.550 5,489,669 -0.06(-0.72%)
Jun 15, 2009 8.893 8.893 8.500 8.612 4,018,496 -0.41(-4.54%)
Jun 12, 2009 9.216 9.216 8.893 9.021 4,056,489 -0.25(-2.68%)
Jun 11, 2009 9.030 9.456 9.013 9.269 4,960,075 +0.29(+3.22%)
Jun 10, 2009 9.104 9.125 8.881 8.980 6,769,160 +0.05(+0.60%)
Jun 09, 2009 9.034 9.067 8.893 8.926 4,214,043 +0.07(+0.84%)
Jun 08, 2009 8.848 8.893 8.653 8.852 4,759,145 -0.01(-0.14%)
Jun 05, 2009 9.054 9.112 8.790 8.864 4,967,984 -0.16(-1.74%)
Jun 04, 2009 8.790 9.059 8.728 9.021 5,614,096 +0.32(+3.71%)
Jun 03, 2009 9.133 9.133 8.625 8.699 4,908,746 -0.56(-6.07%)
Jun 02, 2009 9.241 9.427 9.083 9.261 4,916,232 +0.06(+0.63%)
Jun 01, 2009 8.988 9.406 8.988 9.203 6,958,522 +0.37(+4.21%)
May 29, 2009 8.749 8.885 8.438 8.831 9,320,710 +0.25(+2.89%)
May 28, 2009 8.385 8.691 8.314 8.583 7,091,371 +0.31(+3.80%)
May 27, 2009 8.521 8.715 8.248 8.269 7,216,385 -0.24(-2.87%)
May 26, 2009 7.922 8.534 7.905 8.513 7,508,802 +0.53(+6.68%)
May 22, 2009 7.868 8.124 7.765 7.980 4,570,690 +0.18(+2.33%)
May 21, 2009 7.856 7.951 7.703 7.798 5,595,472 -0.30(-3.68%)
May 20, 2009 8.095 8.414 8.054 8.095 5,470,878 +0.12(+1.56%)
May 19, 2009 7.930 8.104 7.756 7.971 6,277,216 -0.10(-1.23%)
May 18, 2009 7.516 8.137 7.516 8.070 3,822,021 +0.62(+8.26%)
May 15, 2009 7.583 7.831 7.434 7.454 5,557,291 -0.19(-2.44%)
May 14, 2009 7.397 7.793 7.397 7.641 6,842,787 +0.21(+2.84%)
May 13, 2009 7.793 7.930 7.413 7.430 7,017,293 -0.63(-7.85%)
May 12, 2009 8.228 8.422 7.851 8.062 6,815,125 -0.14(-1.71%)
May 11, 2009 8.244 8.476 8.161 8.203 7,581,051 -0.37(-4.34%)
May 08, 2009 8.108 8.612 8.004 8.575 8,587,127 +0.76(+9.74%)
May 07, 2009 8.422 8.422 7.591 7.814 11,004,459 -0.26(-3.28%)
May 06, 2009 7.781 8.083 7.736 8.079 10,876,752 +0.53(+7.01%)
May 05, 2009 7.421 7.674 7.359 7.550 7,965,748 +0.08(+1.11%)
May 04, 2009 7.314 7.471 7.273 7.467 7,053,177 +0.38(+5.43%)
May 01, 2009 7.016 7.140 6.979 7.082 7,227,240 +0.01(+0.18%)
Apr 30, 2009 7.062 7.289 6.975 7.070 9,711,536 +0.17(+2.40%)
Apr 29, 2009 6.871 6.996 6.793 6.905 9,090,729 +0.26(+3.99%)
Apr 28, 2009 6.607 6.822 6.545 6.640 6,349,140 -0.17(-2.55%)
Apr 27, 2009 6.814 7.033 6.764 6.814 6,590,003 -0.24(-3.40%)
Apr 24, 2009 6.768 7.169 6.694 7.053 11,222,649 +0.41(+6.09%)
Apr 23, 2009 6.677 6.723 6.466 6.648 8,989,630 +0.12(+1.90%)
Apr 22, 2009 6.442 6.789 6.429 6.524 11,141,993 -0.10(-1.56%)
Apr 21, 2009 6.074 6.661 5.871 6.628 12,216,563 +0.19(+3.02%)
Apr 20, 2009 6.921 6.921 6.392 6.433 7,353,561 -0.60(-8.58%)
Apr 17, 2009 6.925 7.157 6.801 7.037 7,855,115 +0.21(+3.03%)
Apr 16, 2009 6.768 6.892 6.442 6.830 8,406,296 +0.22(+3.38%)
Apr 15, 2009 6.528 6.615 6.342 6.607 8,627,144 +0.23(+3.63%)
Apr 14, 2009 6.363 6.764 6.359 6.375 11,455,738 -0.05(-0.71%)
Apr 13, 2009 6.020 6.483 6.020 6.421 9,105,045 +0.20(+3.19%)
Apr 09, 2009 5.834 6.346 5.834 6.222 9,255,086 +0.76(+13.84%)
Apr 08, 2009 5.503 5.594 5.375 5.466 7,322,597 +0.12(+2.32%)
Apr 07, 2009 5.437 5.507 5.333 5.342 5,156,990 -0.23(-4.15%)
Apr 06, 2009 5.387 5.627 5.358 5.573 8,400,051 +0.05(+0.90%)
Apr 03, 2009 5.515 5.689 5.338 5.524 9,870,693 -0.02(-0.45%)
Apr 02, 2009 5.296 5.768 5.230 5.548 14,876,429 +0.64(+13.06%)
Apr 01, 2009 4.502 4.945 4.494 4.908 8,962,478 +0.28(+5.98%)
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%)
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.