Wr Berkley Ord Shs (NY: WRB )

57.17 -0.85 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.410 6.434 6.232 6.282 10,673,827 -0.06(-0.95%)
Apr 29, 2009 6.221 6.342 6.106 6.342 9,496,558 +0.20(+3.21%)
Apr 28, 2009 5.730 6.368 5.690 6.145 9,748,742 +0.24(+4.05%)
Apr 27, 2009 5.908 6.074 5.890 5.906 6,128,111 -0.15(-2.52%)
Apr 24, 2009 6.014 6.124 5.932 6.058 6,115,215 +0.01(+0.22%)
Apr 23, 2009 6.000 6.074 5.830 6.045 5,717,482 +0.09(+1.59%)
Apr 22, 2009 6.061 6.182 5.916 5.951 10,102,142 -0.37(-5.78%)
Apr 21, 2009 6.155 6.329 6.029 6.316 9,887,664 +0.17(+2.78%)
Apr 20, 2009 6.137 6.515 6.124 6.145 7,331,081 -0.27(-4.26%)
Apr 17, 2009 6.505 6.513 6.368 6.418 5,257,693 -0.10(-1.49%)
Apr 16, 2009 6.605 6.605 6.384 6.515 3,962,909 -0.02(-0.24%)
Apr 15, 2009 6.184 6.539 6.095 6.531 4,735,594 +0.27(+4.23%)
Apr 14, 2009 6.458 6.550 6.250 6.266 5,454,335 -0.33(-4.94%)
Apr 13, 2009 6.392 6.615 6.392 6.592 5,626,551 +0.06(+0.93%)
Apr 09, 2009 6.447 6.565 6.266 6.531 8,373,475 +0.23(+3.63%)
Apr 08, 2009 6.234 6.318 6.129 6.303 4,925,974 +0.08(+1.35%)
Apr 07, 2009 6.229 6.410 6.216 6.218 4,532,078 -0.11(-1.78%)
Apr 06, 2009 6.347 6.400 6.045 6.331 5,473,519 -0.09(-1.35%)
Apr 03, 2009 6.266 6.421 6.166 6.418 5,897,600 +0.13(+2.13%)
Apr 02, 2009 6.187 6.318 6.106 6.284 8,724,425 +0.24(+3.91%)
Apr 01, 2009 5.824 6.060 5.788 6.048 6,211,931 +0.12(+2.08%)
Mar 31, 2009 5.704 5.951 5.672 5.924 7,337,944 +0.26(+4.54%)
Mar 30, 2009 5.880 5.885 5.662 5.667 7,120,672 -0.26(-4.35%)
Mar 26, 2009 5.916 5.982 5.732 5.924 7,412,237 +0.04(+0.76%)
Mar 25, 2009 5.848 5.974 5.664 5.880 7,619,701 +0.10(+1.77%)
Mar 24, 2009 6.090 6.127 5.777 5.777 7,409,687 -0.41(-6.66%)
Mar 23, 2009 5.869 6.195 5.861 6.190 10,154,415 +0.30(+5.08%)
Mar 20, 2009 5.993 6.000 5.880 5.890 6,846,658 -0.07(-1.23%)
Mar 19, 2009 6.061 6.145 5.927 5.964 9,867,395 -0.03(-0.48%)
Mar 18, 2009 5.740 6.003 5.525 5.993 12,989,191 +0.29(+5.07%)
Mar 17, 2009 5.386 5.704 5.325 5.704 6,862,679 +0.30(+5.63%)
Mar 16, 2009 5.596 5.641 5.381 5.399 9,253,155 -0.15(-2.65%)
Mar 13, 2009 5.476 5.575 5.402 5.546 0 +0.12(+2.18%)
Mar 12, 2009 5.210 5.452 5.063 5.428 7,019,209 +0.23(+4.34%)
Mar 11, 2009 5.357 5.415 5.140 5.203 7,948,093 -0.11(-2.08%)
Mar 10, 2009 5.037 5.326 4.880 5.313 12,712,941 +0.36(+7.32%)
Mar 09, 2009 5.050 5.087 4.922 4.951 12,550,493 -0.16(-3.13%)
Mar 06, 2009 5.121 5.171 4.969 5.111 0 +0.04(+0.78%)
Mar 05, 2009 5.192 5.279 5.027 5.071 13,663,018 -0.21(-3.93%)
Mar 04, 2009 5.302 5.381 5.166 5.279 9,862,590 -0.07(-1.32%)
Mar 02, 2009 5.347 5.609 5.231 5.350 9,008,608 -0.11(-2.07%)
Feb 27, 2009 5.478 5.599 5.368 5.462 0 -0.09(-1.56%)
Feb 26, 2009 5.680 5.730 5.507 5.549 7,040,719 -0.07(-1.26%)
Feb 25, 2009 5.617 5.739 5.452 5.620 7,764,512 -0.06(-1.02%)
Feb 24, 2009 5.481 5.683 5.381 5.678 9,893,326 +0.22(+3.94%)
Feb 23, 2009 5.649 5.722 5.460 5.462 10,735,311 -0.13(-2.30%)
Feb 20, 2009 5.591 5.717 5.266 5.591 15,509,820 -0.08(-1.34%)
Feb 19, 2009 5.840 5.859 5.667 5.667 14,239,917 -0.12(-2.13%)
Feb 18, 2009 5.917 5.972 5.772 5.791 8,827,131 -0.08(-1.30%)
Feb 17, 2009 6.124 6.127 5.801 5.867 10,900,296 -0.15(-2.49%)
Feb 13, 2009 6.208 6.300 5.932 6.016 11,092,380 -0.20(-3.29%)
Feb 12, 2009 6.029 6.245 6.003 6.221 12,606,476 +0.12(+2.02%)
Feb 11, 2009 5.985 6.155 5.982 6.098 9,378,825 +0.05(+0.78%)
Feb 10, 2009 6.441 6.528 5.861 6.050 16,023,791 -0.46(-7.13%)
Feb 09, 2009 6.428 6.995 6.016 6.515 13,919,748 -0.31(-4.54%)
Feb 06, 2009 6.436 6.827 6.381 6.825 8,610,097 +0.36(+5.65%)
Feb 05, 2009 6.617 6.617 6.399 6.460 10,430,487 -0.12(-1.80%)
Feb 04, 2009 6.901 6.964 6.507 6.578 9,977,741 -0.32(-4.68%)
Feb 03, 2009 6.885 6.985 6.701 6.901 6,432,603 +0.08(+1.12%)
Feb 02, 2009 6.838 6.930 6.772 6.825 4,590,281 -0.13(-1.81%)
Jan 30, 2009 7.095 7.153 6.903 6.951 0 -0.07(-0.94%)
Jan 29, 2009 7.148 7.192 7.006 7.016 5,524,208 -0.24(-3.33%)
Jan 28, 2009 7.502 7.502 7.153 7.258 7,825,913 +0.06(+0.80%)
Jan 27, 2009 7.085 7.203 6.901 7.200 5,578,923 +0.24(+3.47%)
Jan 26, 2009 7.069 7.085 6.780 6.959 5,791,320 +0.02(+0.30%)
Jan 23, 2009 6.791 6.993 6.762 6.938 4,321,790 -0.02(-0.34%)
Jan 22, 2009 7.232 7.337 6.901 6.961 6,962,651 -0.48(-6.45%)
Jan 21, 2009 7.098 7.457 6.982 7.442 6,500,404 +0.41(+5.78%)
Jan 20, 2009 7.127 7.680 7.027 7.035 6,694,221 -0.40(-5.43%)
Jan 16, 2009 7.384 7.470 7.179 7.439 5,315,415 +0.25(+3.47%)
Jan 15, 2009 7.266 7.481 7.014 7.190 6,480,193 -0.01(-0.18%)
Jan 14, 2009 7.507 7.573 7.190 7.203 5,256,331 -0.41(-5.41%)
Jan 13, 2009 7.229 7.644 7.221 7.615 4,577,964 +0.30(+4.17%)
Jan 12, 2009 7.413 7.476 7.247 7.310 4,889,474 -0.10(-1.38%)
Jan 09, 2009 7.586 7.623 7.386 7.413 4,448,016 -0.16(-2.08%)
Jan 08, 2009 7.247 7.607 7.247 7.570 4,531,844 +0.26(+3.59%)
Jan 07, 2009 7.426 7.688 7.302 7.308 6,694,263 -0.28(-3.67%)
Jan 06, 2009 7.956 8.119 7.515 7.586 10,629,280 -0.45(-5.62%)
Jan 05, 2009 7.919 8.106 7.762 8.037 6,220,229 +0.01(+0.13%)
Jan 02, 2009 8.156 8.156 7.796 8.027 0 -0.11(-1.35%)
Jan 01, 2009 8.066 8.174 7.843 8.137 0 +0.00(+0.00%)
Dec 31, 2008 8.066 8.174 7.843 8.137 5,563,619 +0.07(+0.85%)
Dec 30, 2008 7.998 8.077 7.835 8.069 4,345,349 +0.09(+1.12%)
Dec 29, 2008 7.890 8.027 7.848 7.980 3,073,911 +0.08(+1.00%)
Dec 26, 2008 7.980 7.982 7.830 7.901 2,550,701 -0.03(-0.40%)
Dec 24, 2008 7.922 7.953 7.754 7.932 1,395,683 +0.06(+0.77%)
Dec 23, 2008 8.053 8.145 7.848 7.872 4,148,343 -0.09(-1.09%)
Dec 22, 2008 8.006 8.156 7.833 7.959 4,881,633 -0.02(-0.26%)
Dec 19, 2008 8.132 8.190 7.951 7.980 4,790,235 -0.07(-0.91%)
Dec 18, 2008 7.946 8.192 7.904 8.053 6,948,529 +0.17(+2.10%)
Dec 17, 2008 7.990 8.163 7.801 7.888 6,915,998 -0.08(-0.99%)
Dec 16, 2008 7.746 8.030 7.583 7.967 8,411,864 +0.41(+5.49%)
Dec 15, 2008 7.701 7.835 7.470 7.552 5,390,690 -0.17(-2.24%)
Dec 12, 2008 7.140 7.757 7.061 7.725 0 +0.33(+4.44%)
Dec 11, 2008 7.203 7.725 7.176 7.397 6,644,135 +0.00(+0.04%)
Dec 10, 2008 7.352 7.470 7.237 7.394 6,649,705 +0.10(+1.43%)
Dec 09, 2008 7.492 7.683 7.219 7.290 5,533,921 -0.28(-3.71%)
Dec 08, 2008 7.712 7.778 7.293 7.571 10,482,236 -0.01(-0.14%)
Dec 05, 2008 6.999 7.615 6.960 7.581 6,462,065 +0.50(+7.04%)
Dec 04, 2008 7.282 7.618 6.983 7.083 5,544,442 -0.39(-5.26%)
Dec 03, 2008 7.180 7.505 6.952 7.476 7,241,239 +0.27(+3.71%)
Dec 02, 2008 6.836 7.245 6.773 7.209 6,693,517 +0.47(+7.05%)
Dec 01, 2008 7.180 7.447 6.729 6.734 7,545,884 -0.72(-9.71%)
Nov 28, 2008 7.353 7.460 7.272 7.458 3,737,033 +0.10(+1.32%)
Nov 26, 2008 6.988 7.408 6.988 7.361 5,116,986 +0.22(+3.09%)
Nov 25, 2008 7.607 7.607 6.904 7.140 12,605,696 -0.38(-4.99%)
Nov 24, 2008 7.085 7.529 6.820 7.516 13,377,173 +0.33(+4.56%)
Nov 21, 2008 6.516 7.201 6.369 7.188 12,964,641 +0.88(+13.93%)
Nov 20, 2008 6.962 7.101 6.220 6.309 11,463,193 -0.78(-10.96%)
Nov 19, 2008 7.274 7.439 7.041 7.085 11,577,393 -0.29(-3.98%)
Nov 18, 2008 7.251 7.397 7.012 7.379 12,627,905 +0.16(+2.18%)
Nov 17, 2008 7.083 7.332 6.917 7.222 8,085,482 +0.06(+0.88%)
Nov 14, 2008 7.203 7.293 6.988 7.159 0 -0.18(-2.47%)
Nov 13, 2008 6.495 7.340 6.393 7.340 6,780,659 +0.93(+14.48%)
Nov 12, 2008 6.301 6.613 6.248 6.411 5,622,545 -0.03(-0.49%)
Nov 11, 2008 6.453 6.629 6.330 6.443 3,970,903 -0.05(-0.77%)
Nov 10, 2008 6.915 6.946 6.477 6.492 5,720,211 -0.30(-4.40%)
Nov 07, 2008 6.697 6.910 6.624 6.792 6,164,815 +0.02(+0.23%)
Nov 06, 2008 6.621 6.917 6.036 6.776 7,481,215 -0.11(-1.60%)
Nov 05, 2008 6.726 7.004 6.621 6.886 5,366,527 +0.05(+0.77%)
Nov 04, 2008 6.944 7.056 6.768 6.833 4,851,018 -0.09(-1.33%)
Nov 03, 2008 6.836 7.012 6.684 6.925 4,636,240 +0.03(+0.49%)
Oct 31, 2008 6.550 6.904 6.550 6.891 0 +0.28(+4.20%)
Oct 30, 2008 7.093 7.188 6.513 6.613 7,934,026 -0.29(-4.14%)
Oct 29, 2008 6.621 6.965 6.306 6.899 9,186,105 +0.47(+7.35%)
Oct 28, 2008 6.146 6.432 5.963 6.427 8,283,525 +0.52(+8.79%)
Oct 27, 2008 5.991 6.123 5.894 5.907 6,197,896 -0.13(-2.13%)
Oct 24, 2008 5.826 6.167 5.637 6.036 7,756,134 -0.15(-2.50%)
Oct 23, 2008 6.028 6.233 5.942 6.191 8,472,614 +0.20(+3.28%)
Oct 22, 2008 6.002 6.125 5.842 5.994 6,721,395 -0.07(-1.21%)
Oct 21, 2008 5.845 6.196 5.792 6.067 11,904,324 +0.09(+1.49%)
Oct 20, 2008 5.671 6.033 5.524 5.978 6,646,907 +0.37(+6.55%)
Oct 17, 2008 5.097 5.690 5.097 5.611 0 +0.36(+6.90%)
Oct 16, 2008 5.409 5.409 4.774 5.249 6,747,280 -0.11(-2.10%)
Oct 15, 2008 4.984 5.580 4.892 5.362 5,831,628 -0.24(-4.22%)
Oct 14, 2008 5.850 5.858 5.451 5.598 6,307,053 +0.00(+0.05%)
Oct 13, 2008 5.254 5.737 5.183 5.595 5,814,737 +0.78(+16.24%)
Oct 10, 2008 4.627 4.945 4.360 4.814 17,141,242 +0.01(+0.27%)
Oct 09, 2008 5.391 5.425 4.774 4.800 11,926,442 -0.49(-9.18%)
Oct 08, 2008 5.490 5.886 5.273 5.286 4,396,656 -0.28(-5.09%)
Oct 07, 2008 5.845 6.026 5.538 5.569 3,506,225 -0.27(-4.58%)
Oct 06, 2008 6.033 6.262 5.771 5.837 3,612,778 -0.47(-7.48%)
Oct 03, 2008 6.637 6.750 6.293 6.309 0 -0.14(-2.16%)
Oct 02, 2008 6.652 6.723 6.309 6.448 3,163,661 -0.22(-3.23%)
Oct 01, 2008 6.629 6.692 6.256 6.663 4,138,156 +0.49(+7.86%)
Sep 30, 2008 6.624 6.624 6.078 6.178 4,002,075 +0.14(+2.39%)
Sep 29, 2008 6.335 6.692 6.012 6.033 3,957,077 -0.20(-3.16%)
Sep 26, 2008 6.561 6.820 6.230 6.230 0 -0.59(-8.65%)
Sep 25, 2008 6.658 6.952 6.558 6.820 2,497,341 +0.33(+5.05%)
Sep 24, 2008 6.820 6.820 6.492 6.492 2,060,186 -0.30(-4.44%)
Sep 23, 2008 6.492 7.007 6.492 6.794 4,642,930 +0.30(+4.65%)
Sep 22, 2008 6.642 7.004 6.492 6.492 4,928,282 -0.15(-2.29%)
Sep 19, 2008 6.917 7.697 6.553 6.645 0 -0.12(-1.82%)
Sep 18, 2008 5.999 6.768 5.968 6.768 12,088,956 +0.55(+8.81%)
Sep 17, 2008 6.330 6.799 6.214 6.220 14,567,640 -0.35(-5.39%)
Sep 16, 2008 5.771 6.629 5.553 6.574 12,917,077 +0.73(+12.53%)
Sep 15, 2008 5.824 6.123 5.690 5.842 7,655,372 -0.12(-1.98%)
Sep 12, 2008 5.934 6.081 5.918 5.960 4,085,999 -0.04(-0.70%)
Sep 11, 2008 5.947 6.125 5.947 6.002 5,684,000 -0.20(-3.17%)
Sep 10, 2008 6.157 6.272 6.081 6.199 3,716,097 +0.08(+1.23%)
Sep 09, 2008 6.236 6.286 6.076 6.123 10,229,747 -0.08(-1.35%)
Sep 08, 2008 6.540 6.540 6.063 6.207 9,033,005 +0.11(+1.81%)
Sep 05, 2008 5.953 6.105 5.932 6.097 0 +0.08(+1.39%)
Sep 04, 2008 6.076 6.110 5.856 6.013 3,565,625 -0.07(-1.08%)
Sep 03, 2008 6.005 6.147 6.005 6.079 4,248,449 +0.02(+0.35%)
Sep 02, 2008 6.186 6.291 6.031 6.058 4,453,896 -0.12(-1.91%)
Aug 29, 2008 6.199 6.262 6.157 6.176 0 -0.07(-1.05%)
Aug 28, 2008 6.142 6.246 6.097 6.241 3,206,536 +0.14(+2.32%)
Aug 27, 2008 6.068 6.139 6.033 6.100 3,022,778 +0.04(+0.61%)
Aug 26, 2008 5.921 6.063 5.893 6.063 3,094,814 +0.16(+2.75%)
Aug 25, 2008 5.950 5.958 5.866 5.900 2,644,855 -0.09(-1.49%)
Aug 22, 2008 5.963 6.029 5.958 5.989 4,281,430 +0.00(+0.00%)
Aug 21, 2008 5.966 6.016 5.858 5.989 2,495,626 -0.02(-0.39%)
Aug 20, 2008 6.107 6.149 5.966 6.013 4,461,503 -0.05(-0.82%)
Aug 19, 2008 6.094 6.207 6.045 6.063 2,063,243 -0.10(-1.57%)
Aug 18, 2008 6.307 6.356 6.115 6.160 4,173,507 -0.09(-1.43%)
Aug 15, 2008 6.249 6.349 6.199 6.249 0 +0.03(+0.46%)
Aug 14, 2008 6.058 6.225 6.058 6.220 2,863,303 +0.05(+0.81%)
Aug 13, 2008 6.100 6.228 6.089 6.170 3,978,529 +0.05(+0.81%)
Aug 12, 2008 6.202 6.254 6.094 6.121 3,027,978 -0.10(-1.60%)
Aug 11, 2008 6.139 6.278 6.066 6.220 2,758,538 +0.06(+1.02%)
Aug 08, 2008 6.008 6.170 5.966 6.157 4,256,694 +0.16(+2.67%)
Aug 07, 2008 6.262 6.291 5.992 5.997 4,496,147 -0.31(-4.94%)
Aug 06, 2008 6.335 6.419 6.194 6.309 3,497,451 -0.03(-0.54%)
Aug 05, 2008 6.249 6.367 6.168 6.343 3,502,609 +0.11(+1.77%)
Aug 04, 2008 6.228 6.267 6.110 6.233 2,756,146 +0.04(+0.68%)
Aug 01, 2008 6.254 6.273 6.115 6.191 3,505,806 +0.00(+0.00%)
Jul 31, 2008 6.776 6.776 6.113 6.191 5,357,793 -0.04(-0.67%)
Jul 30, 2008 6.239 6.275 6.052 6.233 5,100,874 +0.07(+1.15%)
Jul 29, 2008 6.162 6.181 5.950 6.162 8,524,131 +0.10(+1.69%)
Jul 28, 2008 6.008 6.168 5.976 6.060 4,805,172 +0.06(+0.92%)
Jul 25, 2008 6.152 6.152 5.982 6.005 6,696,713 -0.14(-2.22%)
Jul 24, 2008 6.157 6.259 5.900 6.142 10,376,530 -0.33(-5.14%)
Jul 23, 2008 6.548 6.548 6.304 6.474 4,938,247 +0.13(+2.07%)
Jul 22, 2008 6.157 6.372 6.031 6.343 3,501,895 +0.18(+2.89%)
Jul 21, 2008 6.335 6.341 6.149 6.165 3,085,833 -0.12(-1.88%)
Jul 18, 2008 6.121 6.294 6.034 6.283 3,833,081 +0.11(+1.74%)
Jul 17, 2008 6.160 6.191 6.021 6.176 3,784,688 +0.07(+1.20%)
Jul 16, 2008 5.345 6.128 5.345 6.102 3,648,854 +0.31(+5.43%)
Jul 15, 2008 5.924 5.969 5.785 5.788 4,416,085 -0.20(-3.37%)
Jul 14, 2008 6.031 6.157 5.974 5.989 4,916,509 -0.03(-0.48%)
Jul 11, 2008 6.278 6.278 5.932 6.018 8,022,669 -0.28(-4.37%)
Jul 10, 2008 6.427 6.440 6.259 6.294 2,863,951 -0.13(-2.04%)
Jul 09, 2008 6.558 6.558 6.385 6.425 3,704,263 -0.13(-2.04%)
Jul 08, 2008 6.252 6.558 6.215 6.558 4,450,955 +0.32(+5.13%)
Jul 07, 2008 6.333 6.383 6.183 6.239 3,513,344 -0.08(-1.24%)
Jul 04, 2008 6.296 6.362 6.283 6.317 2,961,219 +0.00(+0.00%)
Jul 03, 2008 6.296 6.362 6.283 6.317 2,961,219 +0.04(+0.58%)
Jul 02, 2008 6.385 6.385 6.278 6.280 3,294,316 -0.08(-1.24%)
Jul 01, 2008 6.278 6.427 6.278 6.359 5,773,016 +0.03(+0.41%)
Jun 30, 2008 6.529 6.529 6.294 6.333 7,297,773 -0.21(-3.24%)
Jun 27, 2008 6.605 6.658 6.480 6.545 6,654,377 -0.06(-0.87%)
Jun 26, 2008 6.624 6.713 6.603 6.603 3,289,761 -0.07(-1.10%)
Jun 25, 2008 6.624 6.734 6.616 6.676 2,837,307 +0.06(+0.91%)
Jun 24, 2008 6.582 6.679 6.537 6.616 3,219,363 +0.01(+0.20%)
Jun 23, 2008 6.697 6.708 6.600 6.603 2,719,595 -0.05(-0.75%)
Jun 20, 2008 6.687 6.705 6.600 6.653 6,368,930 -0.07(-1.09%)
Jun 19, 2008 6.700 6.786 6.609 6.726 2,530,526 +0.05(+0.75%)
Jun 18, 2008 6.723 6.778 6.642 6.676 3,759,798 -0.08(-1.24%)
Jun 17, 2008 6.818 6.883 6.760 6.760 1,870,733 -0.08(-1.15%)
Jun 16, 2008 6.786 6.854 6.744 6.839 3,007,488 -0.02(-0.23%)
Jun 13, 2008 6.886 6.902 6.744 6.854 2,572,182 +0.02(+0.35%)
Jun 12, 2008 6.742 6.875 6.742 6.831 2,717,458 +0.06(+0.89%)
Jun 11, 2008 6.841 6.920 6.695 6.771 5,779,044 -0.20(-2.89%)
Jun 10, 2008 7.022 7.054 6.925 6.972 2,164,238 -0.01(-0.11%)
Jun 09, 2008 6.983 7.062 6.946 6.980 2,020,133 +0.01(+0.19%)
Jun 06, 2008 7.127 7.182 6.967 6.967 3,752,836 -0.20(-2.78%)
Jun 05, 2008 7.132 7.174 7.075 7.166 3,356,230 +0.09(+1.26%)
Jun 04, 2008 7.041 7.151 7.035 7.077 2,150,752 +0.00(+0.00%)
Jun 03, 2008 7.077 7.143 7.038 7.077 4,020,048 +0.00(+0.00%)
Jun 02, 2008 7.122 7.130 7.056 7.077 2,744,266 -0.02(-0.33%)
May 30, 2008 7.185 7.195 7.043 7.101 3,666,288 -0.10(-1.42%)
May 29, 2008 7.064 7.221 7.020 7.203 6,316,786 +0.15(+2.16%)
May 28, 2008 7.135 7.138 7.007 7.051 2,492,082 -0.06(-0.81%)
May 27, 2008 7.077 7.174 7.077 7.109 3,210,928 -0.01(-0.15%)
May 26, 2008 7.145 7.182 7.093 7.119 0 +0.00(+0.00%)
May 23, 2008 7.145 7.182 7.093 7.119 2,359,693 -0.03(-0.37%)
May 22, 2008 7.080 7.182 7.077 7.145 2,812,956 +0.06(+0.89%)
May 21, 2008 7.156 7.185 7.077 7.083 3,365,619 -0.05(-0.70%)
May 20, 2008 7.172 7.211 7.096 7.132 2,478,226 -0.05(-0.69%)
May 19, 2008 7.153 7.221 7.069 7.182 2,418,426 +0.03(+0.44%)
May 16, 2008 7.245 7.261 7.096 7.151 1,797,309 -0.03(-0.47%)
May 15, 2008 7.195 7.203 7.075 7.185 2,525,284 -0.03(-0.40%)
May 14, 2008 7.143 7.221 7.130 7.214 1,958,334 +0.11(+1.51%)
May 13, 2008 7.180 7.180 7.080 7.106 3,649,628 -0.06(-0.81%)
May 12, 2008 7.054 7.164 7.043 7.164 3,739,285 +0.13(+1.83%)
May 09, 2008 6.841 7.064 6.841 7.035 1,920,035 +0.12(+1.74%)
May 08, 2008 6.959 6.959 6.860 6.915 5,634,393 -0.06(-0.90%)
May 07, 2008 6.975 7.056 6.967 6.978 5,137,582 -0.03(-0.49%)
May 06, 2008 6.912 7.033 6.881 7.012 3,510,441 +0.05(+0.75%)
May 05, 2008 6.988 6.996 6.878 6.959 3,985,175 -0.05(-0.67%)
May 02, 2008 7.004 7.007 6.910 7.007 4,249,136 +0.04(+0.60%)
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.