Wr Berkley Ord Shs (NY: WRB )

57.81 -0.32 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.45 12.53 12.39 12.52 2,310,476 +0.06(+0.52%)
Jun 27, 2014 12.33 12.45 12.33 12.45 3,000,275 +0.10(+0.83%)
Jun 26, 2014 12.35 12.36 12.24 12.35 1,132,042 +0.01(+0.11%)
Jun 25, 2014 12.35 12.38 12.30 12.34 1,997,100 +0.02(+0.15%)
Jun 24, 2014 12.37 12.46 12.31 12.32 1,340,543 -0.09(-0.72%)
Jun 23, 2014 12.44 12.45 12.38 12.41 3,250,151 -0.02(-0.13%)
Jun 20, 2014 12.47 12.50 12.39 12.42 2,450,154 -0.05(-0.37%)
Jun 19, 2014 12.43 12.49 12.38 12.47 1,776,563 +0.06(+0.48%)
Jun 18, 2014 12.31 12.44 12.31 12.41 1,957,523 +0.09(+0.77%)
Jun 17, 2014 12.16 12.34 12.12 12.31 1,826,237 +0.15(+1.20%)
Jun 16, 2014 12.21 12.26 12.14 12.17 1,358,099 -0.04(-0.33%)
Jun 13, 2014 12.19 12.24 12.16 12.21 661,873 +0.01(+0.07%)
Jun 12, 2014 12.23 12.24 12.13 12.20 1,213,415 -0.03(-0.24%)
Jun 11, 2014 12.20 12.25 12.18 12.23 781,838 +0.00(+0.02%)
Jun 10, 2014 12.25 12.27 12.20 12.23 1,302,972 -0.03(-0.27%)
Jun 06, 2014 12.24 12.32 12.24 12.26 1,046,614 +0.02(+0.18%)
Jun 05, 2014 12.19 12.26 12.14 12.24 1,151,754 +0.05(+0.38%)
Jun 04, 2014 12.05 12.21 12.05 12.19 1,384,342 +0.15(+1.23%)
Jun 03, 2014 12.03 12.06 11.97 12.04 1,413,906 -0.01(-0.04%)
Jun 02, 2014 12.05 12.11 12.00 12.05 1,641,396 +0.01(+0.09%)
May 30, 2014 12.02 12.05 11.99 12.04 2,277,184 +0.01(+0.09%)
May 29, 2014 11.98 12.04 11.95 12.03 853,448 +0.08(+0.63%)
May 28, 2014 11.98 11.99 11.91 11.95 965,543 -0.01(-0.11%)
May 27, 2014 11.95 12.00 11.94 11.96 992,282 +0.04(+0.36%)
May 23, 2014 11.89 11.92 11.92 11.92 1,703,867 +0.03(+0.23%)
May 22, 2014 11.89 11.91 11.82 11.89 1,126,063 -0.01(-0.11%)
May 21, 2014 11.86 11.92 11.82 11.91 1,365,175 +0.05(+0.46%)
May 20, 2014 11.91 11.91 11.79 11.85 1,537,727 -0.05(-0.45%)
May 19, 2014 11.88 11.92 11.83 11.91 1,462,627 +0.02(+0.18%)
May 16, 2014 11.87 11.89 11.80 11.89 1,078,446 +0.01(+0.05%)
May 15, 2014 11.95 11.95 11.75 11.88 1,593,001 -0.08(-0.63%)
May 14, 2014 12.05 12.06 11.89 11.96 1,688,432 -0.08(-0.67%)
May 13, 2014 12.06 12.11 12.02 12.04 1,876,516 -0.02(-0.16%)
May 12, 2014 12.02 12.10 12.00 12.06 1,575,548 +0.07(+0.59%)
May 09, 2014 11.98 12.04 11.92 11.99 1,292,725 -0.01(-0.07%)
May 08, 2014 12.14 12.20 11.98 11.99 2,172,461 -0.16(-1.31%)
May 07, 2014 11.90 12.15 11.90 12.15 2,338,882 +0.25(+2.13%)
May 06, 2014 11.96 11.98 11.88 11.90 2,246,632 -0.09(-0.77%)
May 05, 2014 12.00 12.03 11.89 11.99 1,490,362 -0.06(-0.54%)
May 02, 2014 11.97 12.09 11.96 12.06 2,356,832 +0.08(+0.65%)
May 01, 2014 11.97 11.99 11.88 11.98 2,656,871 +0.03(+0.25%)
Apr 30, 2014 11.89 11.97 11.76 11.95 3,251,047 +0.03(+0.25%)
Apr 29, 2014 11.79 11.92 11.77 11.92 2,799,163 +0.17(+1.42%)
Apr 28, 2014 11.64 11.78 11.64 11.75 1,973,806 +0.16(+1.38%)
Apr 25, 2014 11.67 11.68 11.55 11.59 1,917,913 -0.07(-0.60%)
Apr 24, 2014 11.55 11.70 11.52 11.66 2,088,767 +0.16(+1.43%)
Apr 23, 2014 11.47 11.60 11.37 11.50 3,013,009 +0.29(+2.60%)
Apr 22, 2014 11.20 11.23 11.14 11.21 1,346,703 +0.02(+0.22%)
Apr 21, 2014 11.17 11.19 11.12 11.18 856,287 +0.00(+0.02%)
Apr 17, 2014 11.19 11.18 11.18 11.18 1,017,803 -0.01(-0.07%)
Apr 16, 2014 11.15 11.20 11.11 11.19 1,529,486 +0.10(+0.88%)
Apr 15, 2014 11.06 11.09 10.95 11.09 1,094,281 +0.05(+0.44%)
Apr 14, 2014 11.06 11.07 10.96 11.04 1,016,578 +0.07(+0.66%)
Apr 11, 2014 11.04 11.04 10.96 10.97 1,231,520 -0.09(-0.81%)
Apr 10, 2014 11.16 11.26 11.06 11.06 2,030,472 -0.12(-1.11%)
Apr 09, 2014 11.10 11.18 11.01 11.18 1,214,011 +0.14(+1.25%)
Apr 08, 2014 11.07 11.11 11.03 11.04 1,045,375 -0.03(-0.29%)
Apr 07, 2014 11.17 11.18 11.06 11.08 1,395,594 -0.10(-0.87%)
Apr 04, 2014 11.27 11.32 11.17 11.17 1,550,967 -0.06(-0.55%)
Apr 03, 2014 11.16 11.25 11.11 11.24 1,149,044 +0.10(+0.92%)
Apr 02, 2014 11.18 11.19 11.13 11.13 1,290,792 -0.05(-0.46%)
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.