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, 2010 7.022 7.105 7.001 7.017 701 -0.01(-0.15%)
Jun 29, 2010 7.028 7.160 7.007 7.028 2,775 -0.25(-3.46%)
Jun 25, 2010 7.280 7.296 7.139 7.280 6,450,140 +0.14(+1.93%)
Jun 24, 2010 7.216 7.229 7.134 7.142 4,527,617 -0.08(-1.17%)
Jun 23, 2010 7.282 7.298 7.211 7.227 2,583,657 -0.06(-0.84%)
Jun 22, 2010 7.285 7.396 7.278 7.288 4,079,113 -0.01(-0.11%)
Jun 21, 2010 7.444 7.460 7.280 7.296 3,229,715 -0.10(-1.36%)
Jun 18, 2010 7.396 7.428 7.311 7.396 3,602,204 +0.06(+0.83%)
Jun 17, 2010 7.365 7.375 7.309 7.335 2,816,272 +0.00(+0.00%)
Jun 16, 2010 7.383 7.391 7.311 7.335 3,276,145 -0.09(-1.25%)
Jun 15, 2010 7.298 7.441 7.258 7.428 2,306,750 +0.17(+2.38%)
Jun 14, 2010 7.357 7.362 7.243 7.256 3,955,816 -0.08(-1.12%)
Jun 11, 2010 7.200 7.338 7.195 7.338 3,161,589 +0.08(+1.10%)
Jun 10, 2010 7.187 7.261 7.121 7.258 4,819,724 +0.12(+1.75%)
Jun 09, 2010 7.189 7.232 7.115 7.134 4,272,992 -0.04(-0.52%)
Jun 08, 2010 7.083 7.184 7.022 7.171 4,827,116 +0.08(+1.12%)
Jun 07, 2010 7.139 7.181 7.089 7.091 5,647,417 -0.02(-0.26%)
Jun 04, 2010 7.110 7.271 7.091 7.110 6,332,778 -0.22(-3.04%)
Jun 03, 2010 7.377 7.377 7.263 7.332 4,350,428 -0.01(-0.18%)
Jun 02, 2010 7.189 7.346 7.131 7.346 6,497,994 +0.17(+2.40%)
Jun 01, 2010 7.213 7.359 7.173 7.173 10,614,880 -0.05(-0.70%)
May 28, 2010 7.224 7.279 7.165 7.224 5,047,925 -0.03(-0.37%)
May 27, 2010 7.097 7.256 7.054 7.250 4,212,990 +0.25(+3.64%)
May 26, 2010 7.062 7.069 6.983 6.996 7,040,246 -0.04(-0.60%)
May 25, 2010 6.839 7.046 6.808 7.038 8,768,895 +0.08(+1.14%)
May 24, 2010 6.967 7.044 6.924 6.959 5,607,393 -0.03(-0.42%)
May 21, 2010 6.951 6.991 6.887 6.988 8,834,124 -0.02(-0.26%)
May 20, 2010 7.025 7.123 7.004 7.006 6,129,603 -0.21(-2.87%)
May 19, 2010 7.210 7.250 7.142 7.213 3,409,882 +0.01(+0.11%)
May 18, 2010 7.420 7.428 7.197 7.205 4,288,849 -0.15(-2.09%)
May 17, 2010 7.181 7.369 7.173 7.359 6,310,177 +0.20(+2.85%)
May 14, 2010 7.155 7.213 7.115 7.155 6,141,981 -0.05(-0.63%)
May 13, 2010 7.210 7.285 7.200 7.200 3,944,606 -0.06(-0.84%)
May 12, 2010 7.377 7.377 7.229 7.261 5,733,091 -0.09(-1.23%)
May 11, 2010 7.274 7.377 7.271 7.351 6,590,653 +0.11(+1.46%)
May 10, 2010 7.184 7.245 7.163 7.245 6,770,254 +0.23(+3.33%)
May 07, 2010 7.070 7.152 6.985 7.012 9,887,159 -0.06(-0.90%)
May 06, 2010 7.075 7.218 6.837 7.075 754 -0.14(-1.95%)
May 05, 2010 7.181 7.224 7.136 7.216 5,394,946 +0.04(+0.52%)
May 04, 2010 7.195 7.221 7.089 7.179 5,436,120 -0.06(-0.84%)
May 03, 2010 7.160 7.245 7.155 7.240 2,790,394 +0.08(+1.19%)
Apr 30, 2010 7.250 7.266 7.144 7.155 5,141,932 -0.08(-1.17%)
Apr 29, 2010 7.277 7.282 7.163 7.240 4,270,222 +0.02(+0.26%)
Apr 28, 2010 7.155 7.301 7.155 7.221 5,201,650 +0.11(+1.53%)
Apr 27, 2010 7.335 7.407 7.112 7.112 5,757,691 -0.27(-3.59%)
Apr 26, 2010 7.409 7.409 7.343 7.377 3,241,474 -0.02(-0.25%)
Apr 23, 2010 7.399 7.452 7.340 7.396 2,899,170 +0.02(+0.22%)
Apr 22, 2010 7.303 7.385 7.290 7.380 5,219,220 +0.03(+0.36%)
Apr 21, 2010 7.218 7.354 7.218 7.354 5,402,410 +0.12(+1.69%)
Apr 20, 2010 7.224 7.271 7.149 7.232 4,510,726 +0.04(+0.59%)
Apr 19, 2010 7.126 7.203 7.112 7.189 3,859,943 +0.03(+0.48%)
Apr 16, 2010 7.165 7.246 7.139 7.155 7,820,825 -0.03(-0.48%)
Apr 15, 2010 7.139 7.218 7.126 7.189 2,209,224 +0.02(+0.33%)
Apr 14, 2010 6.993 7.165 6.993 7.165 2,397,606 +0.20(+2.89%)
Apr 13, 2010 6.948 6.985 6.935 6.964 2,112,078 -0.01(-0.11%)
Apr 12, 2010 6.900 6.975 6.885 6.972 1,806,587 +0.06(+0.80%)
Apr 09, 2010 6.932 6.940 6.887 6.916 1,615,789 -0.00(-0.04%)
Apr 08, 2010 6.943 6.983 6.911 6.919 1,450,955 -0.06(-0.80%)
Apr 07, 2010 6.922 6.996 6.922 6.975 2,074,405 +0.03(+0.46%)
Apr 06, 2010 6.890 6.953 6.885 6.943 1,901,197 +0.02(+0.31%)
Apr 05, 2010 6.930 6.930 6.887 6.922 2,517,141 -0.01(-0.15%)
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.