Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horace Mann Educators Corp (NY: HMN )

34.17 +0.17 (+0.50%)
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 (%)
Jan 30, 2009 6.199 6.277 5.927 6.050 0 -0.06(-1.06%)
Jan 29, 2009 6.199 6.309 6.089 6.115 878,834 -0.21(-3.37%)
Jan 28, 2009 6.037 6.342 5.902 6.329 494,983 +0.47(+8.07%)
Jan 27, 2009 5.830 5.927 5.759 5.856 424,115 +0.09(+1.57%)
Jan 26, 2009 5.759 6.031 5.649 5.766 381,015 +0.08(+1.48%)
Jan 23, 2009 5.455 5.707 5.306 5.682 478,459 +0.03(+0.57%)
Jan 22, 2009 5.895 5.986 5.513 5.649 566,692 -0.50(-8.11%)
Jan 21, 2009 5.520 6.147 5.254 6.147 860,412 +0.82(+15.43%)
Jan 20, 2009 5.837 5.960 5.319 5.326 561,796 -0.59(-9.96%)
Jan 16, 2009 5.986 6.050 5.643 5.915 0 +0.01(+0.22%)
Jan 15, 2009 6.037 6.102 5.565 5.902 458,252 -0.12(-1.94%)
Jan 14, 2009 6.186 6.186 5.973 6.018 537,540 -0.26(-4.12%)
Jan 13, 2009 5.921 6.380 5.824 6.277 672,710 +0.39(+6.71%)
Jan 12, 2009 5.999 6.063 5.837 5.882 349,550 -0.07(-1.20%)
Jan 09, 2009 6.290 6.335 5.934 5.953 343,266 -0.30(-4.76%)
Jan 08, 2009 6.465 6.555 6.135 6.251 691,050 -0.17(-2.62%)
Jan 07, 2009 6.607 6.672 6.380 6.419 471,450 -0.27(-3.97%)
Jan 06, 2009 6.387 6.795 6.335 6.685 507,058 +0.30(+4.66%)
Jan 05, 2009 6.290 6.452 6.057 6.387 641,228 +0.11(+1.75%)
Jan 02, 2009 6.018 6.309 5.895 6.277 0 +0.33(+5.55%)
Jan 01, 2009 5.889 5.992 5.397 5.947 0 +0.00(+0.00%)
Dec 31, 2008 5.889 5.992 5.397 5.947 714,105 +0.09(+1.55%)
Dec 30, 2008 5.442 5.889 5.306 5.856 500,341 +0.46(+8.51%)
Dec 29, 2008 5.856 5.940 5.345 5.397 471,049 -0.46(-7.85%)
Dec 26, 2008 5.662 5.876 5.546 5.856 0 +0.19(+3.31%)
Dec 24, 2008 5.513 5.759 5.455 5.669 243,072 +0.16(+2.94%)
Dec 23, 2008 5.604 5.707 5.436 5.507 336,089 +0.01(+0.24%)
Dec 22, 2008 5.707 5.772 5.242 5.494 429,031 -0.20(-3.52%)
Dec 19, 2008 6.025 6.025 5.669 5.695 1,054,831 -0.17(-2.98%)
Dec 18, 2008 5.934 6.147 5.753 5.869 572,327 +0.01(+0.11%)
Dec 17, 2008 5.817 5.986 5.552 5.863 667,193 +0.00(+0.00%)
Dec 16, 2008 5.481 5.915 5.449 5.863 902,188 +0.55(+10.35%)
Dec 15, 2008 5.462 5.649 5.229 5.313 528,406 -0.17(-3.18%)
Dec 12, 2008 4.996 5.746 4.879 5.487 0 +0.32(+6.13%)
Dec 11, 2008 5.578 5.882 5.144 5.170 623,951 -0.68(-11.62%)
Dec 10, 2008 5.966 6.186 5.727 5.850 681,440 -0.03(-0.44%)
Dec 09, 2008 5.766 6.335 5.695 5.876 796,472 -0.01(-0.22%)
Dec 08, 2008 5.889 6.070 5.552 5.889 686,941 +0.08(+1.45%)
Dec 05, 2008 4.983 5.882 4.957 5.805 0 +0.72(+14.27%)
Dec 04, 2008 5.358 5.559 4.944 5.080 473,872 -0.34(-6.32%)
Dec 03, 2008 4.989 5.500 4.717 5.423 412,809 +0.51(+10.41%)
Dec 02, 2008 4.459 4.912 4.323 4.912 1,105,628 +0.59(+13.62%)
Dec 01, 2008 5.429 5.429 4.323 4.323 582,468 -1.19(-21.60%)
Nov 28, 2008 5.332 5.630 5.164 5.513 243,714 +0.15(+2.77%)
Nov 26, 2008 4.924 5.390 4.782 5.364 575,353 +0.43(+8.65%)
Nov 25, 2008 4.918 4.937 4.284 4.937 668,280 +0.04(+0.79%)
Nov 24, 2008 4.148 4.963 3.857 4.899 622,264 +0.88(+21.90%)
Nov 21, 2008 3.740 4.103 3.300 4.019 785,349 +0.35(+9.52%)
Nov 20, 2008 4.200 4.297 3.669 3.669 556,120 -0.54(-12.90%)
Nov 19, 2008 4.821 4.950 4.213 4.213 418,168 -0.61(-12.73%)
Nov 18, 2008 4.814 4.918 4.543 4.827 788,109 +0.05(+1.08%)
Nov 17, 2008 4.853 5.222 4.730 4.776 433,555 -0.08(-1.73%)
Nov 14, 2008 5.468 5.481 4.840 4.860 0 -0.67(-12.06%)
Nov 13, 2008 4.692 5.526 4.471 5.526 658,672 +0.87(+18.61%)
Nov 12, 2008 5.047 5.170 4.659 4.659 795,217 -0.43(-8.51%)
Nov 11, 2008 4.860 5.261 4.730 5.093 663,942 -0.05(-0.88%)
Nov 10, 2008 5.610 5.610 5.086 5.138 318,392 -0.30(-5.48%)
Nov 07, 2008 5.358 5.630 5.274 5.436 0 +0.20(+3.83%)
Nov 06, 2008 5.287 5.539 5.119 5.235 702,001 -0.14(-2.53%)
Nov 05, 2008 5.423 5.746 5.306 5.371 630,904 -0.17(-3.04%)
Nov 04, 2008 5.235 5.552 5.183 5.539 558,764 +0.34(+6.60%)
Nov 03, 2008 5.041 5.371 5.022 5.196 425,934 +0.05(+0.88%)
Oct 31, 2008 4.860 5.190 4.569 5.151 0 +0.36(+7.42%)
Oct 30, 2008 4.103 5.015 4.103 4.795 582,116 +0.71(+17.43%)
Oct 29, 2008 3.986 4.316 3.941 4.083 562,188 +0.09(+2.27%)
Oct 28, 2008 3.404 3.993 3.307 3.993 570,764 +0.59(+17.30%)
Oct 27, 2008 3.747 4.006 3.404 3.404 519,532 -0.55(-13.91%)
Oct 24, 2008 4.031 4.141 3.701 3.954 362,806 -0.21(-4.98%)
Oct 23, 2008 4.129 4.226 3.896 4.161 622,757 +0.10(+2.55%)
Oct 22, 2008 4.290 4.316 4.057 4.057 1,045,316 -0.40(-9.00%)
Oct 21, 2008 4.575 4.627 4.407 4.459 723,110 -0.25(-5.36%)
Oct 20, 2008 4.484 4.711 4.374 4.711 392,361 +0.26(+5.81%)
Oct 17, 2008 4.064 4.562 3.915 4.452 0 +0.25(+5.85%)
Oct 16, 2008 4.426 4.484 3.921 4.206 1,042,327 -0.22(-4.97%)
Oct 15, 2008 4.465 4.756 4.323 4.426 979,642 -0.08(-1.72%)
Oct 14, 2008 5.080 5.242 4.206 4.504 813,984 -0.31(-6.45%)
Oct 13, 2008 4.019 4.814 3.637 4.814 1,309,043 +1.03(+27.18%)
Oct 10, 2008 3.468 4.135 3.242 3.786 0 -0.23(-5.80%)
Oct 09, 2008 6.581 6.581 2.588 4.019 4,026,705 -2.70(-40.23%)
Oct 08, 2008 7.442 7.830 6.723 6.723 446,759 -1.02(-13.13%)
Oct 07, 2008 8.361 8.833 7.739 7.739 452,565 -0.49(-5.97%)
Oct 06, 2008 8.251 8.542 7.552 8.231 450,996 -0.15(-1.78%)
Oct 03, 2008 8.412 9.059 8.205 8.380 0 -0.02(-0.23%)
Oct 02, 2008 8.419 8.891 8.212 8.399 387,815 -0.08(-0.99%)
Oct 01, 2008 8.218 8.581 8.089 8.484 353,298 +0.16(+1.86%)
Sep 30, 2008 8.192 8.412 7.765 8.328 501,971 +0.60(+7.70%)
Sep 29, 2008 8.412 8.619 7.733 7.733 281,255 -0.87(-10.15%)
Sep 26, 2008 8.238 8.723 8.173 8.606 0 +0.02(+0.23%)
Sep 25, 2008 8.509 8.820 8.509 8.587 324,667 +0.21(+2.55%)
Sep 24, 2008 8.671 8.969 8.374 8.374 274,124 -0.32(-3.65%)
Sep 23, 2008 9.059 9.118 8.684 8.691 221,777 -0.09(-1.03%)
Sep 22, 2008 9.157 11.00 8.723 8.781 371,344 -0.52(-5.57%)
Sep 19, 2008 9.059 10.91 9.047 9.299 0 +0.53(+6.05%)
Sep 18, 2008 9.034 9.202 7.888 8.768 1,142,512 -0.17(-1.88%)
Sep 17, 2008 9.461 9.907 8.937 8.937 578,722 -0.65(-6.82%)
Sep 16, 2008 9.267 9.590 9.105 9.590 695,003 +0.19(+2.00%)
Sep 15, 2008 9.642 10.06 9.402 9.402 621,304 -0.54(-5.47%)
Sep 12, 2008 9.959 10.08 9.881 9.946 0 -0.10(-0.97%)
Sep 11, 2008 9.888 10.08 9.817 10.04 468,933 +0.04(+0.39%)
Sep 10, 2008 9.991 10.06 9.778 10.00 396,353 +0.12(+1.24%)
Sep 09, 2008 9.991 10.34 9.881 9.881 419,905 -0.28(-2.74%)
Sep 08, 2008 10.10 10.16 9.946 10.16 488,289 +0.35(+3.56%)
Sep 05, 2008 9.823 9.875 9.642 9.810 0 -0.07(-0.72%)
Sep 04, 2008 10.01 10.03 9.868 9.881 315,757 -0.16(-1.61%)
Sep 03, 2008 9.752 10.04 9.668 10.04 866,603 +0.28(+2.92%)
Sep 02, 2008 9.745 9.946 9.635 9.758 513,765 +0.12(+1.21%)
Aug 29, 2008 9.823 9.823 9.610 9.642 0 -0.24(-2.42%)
Aug 28, 2008 9.519 9.881 9.519 9.881 387,079 +0.37(+3.88%)
Aug 27, 2008 9.402 9.512 9.357 9.512 523,416 +0.09(+0.96%)
Aug 26, 2008 9.370 9.499 9.312 9.422 332,151 +0.03(+0.34%)
Aug 25, 2008 9.454 9.545 9.370 9.389 378,280 -0.12(-1.23%)
Aug 22, 2008 9.432 9.577 9.377 9.506 0 +0.14(+1.45%)
Aug 21, 2008 9.435 9.480 9.312 9.370 218,255 -0.14(-1.43%)
Aug 20, 2008 9.551 9.707 9.396 9.506 301,960 -0.01(-0.14%)
Aug 19, 2008 9.597 9.707 9.474 9.519 285,633 -0.14(-1.41%)
Aug 18, 2008 9.868 9.881 9.545 9.655 422,285 -0.20(-2.04%)
Aug 15, 2008 9.965 10.09 9.726 9.855 0 +0.01(+0.13%)
Aug 14, 2008 9.668 9.985 9.642 9.842 471,231 +0.12(+1.26%)
Aug 13, 2008 9.648 9.836 9.610 9.720 563,471 +0.06(+0.60%)
Aug 12, 2008 9.687 9.804 9.584 9.661 758,415 -0.09(-0.93%)
Aug 11, 2008 9.519 9.959 9.402 9.752 715,892 +0.21(+2.17%)
Aug 08, 2008 9.279 9.603 9.234 9.545 635,307 +0.27(+2.86%)
Aug 07, 2008 9.487 9.532 9.241 9.279 821,864 -0.27(-2.85%)
Aug 06, 2008 9.551 9.668 9.448 9.551 559,792 -0.04(-0.40%)
Aug 05, 2008 9.422 9.603 9.409 9.590 644,229 +0.27(+2.85%)
Aug 04, 2008 9.241 9.454 9.111 9.325 605,688 +0.11(+1.19%)
Aug 01, 2008 8.917 9.325 8.917 9.215 626,986 +0.25(+2.74%)
Jul 31, 2008 8.348 9.072 8.251 8.969 1,054,478 +0.15(+1.69%)
Jul 30, 2008 8.768 8.956 8.632 8.820 357,351 +0.02(+0.22%)
Jul 29, 2008 8.801 8.891 8.678 8.801 623,155 +0.10(+1.19%)
Jul 28, 2008 8.665 8.807 8.665 8.697 568,387 -0.03(-0.37%)
Jul 25, 2008 8.684 8.814 8.516 8.729 1,026,843 +0.12(+1.35%)
Jul 24, 2008 8.619 8.839 8.568 8.613 569,360 +0.01(+0.15%)
Jul 23, 2008 8.438 8.645 8.315 8.600 644,528 +0.16(+1.84%)
Jul 22, 2008 8.231 8.490 8.166 8.445 762,978 +0.13(+1.56%)
Jul 21, 2008 8.380 8.432 8.296 8.315 630,340 -0.06(-0.70%)
Jul 18, 2008 8.451 8.529 8.244 8.374 589,940 -0.06(-0.77%)
Jul 17, 2008 8.490 8.516 8.238 8.438 628,376 -0.02(-0.23%)
Jul 16, 2008 8.082 8.458 7.959 8.458 522,941 +0.43(+5.40%)
Jul 15, 2008 8.089 8.348 8.018 8.024 914,348 -0.36(-4.25%)
Jul 14, 2008 8.755 8.833 8.374 8.380 467,256 -0.33(-3.79%)
Jul 11, 2008 8.652 8.891 8.484 8.710 484,652 -0.03(-0.30%)
Jul 10, 2008 8.820 9.034 8.652 8.736 561,861 -0.12(-1.32%)
Jul 09, 2008 9.234 9.286 8.827 8.852 618,750 -0.40(-4.34%)
Jul 08, 2008 8.788 9.254 8.762 9.254 447,300 +0.50(+5.69%)
Jul 07, 2008 8.962 8.995 8.729 8.755 516,108 -0.16(-1.81%)
Jul 04, 2008 8.852 9.040 8.801 8.917 457,100 +0.00(+0.00%)
Jul 03, 2008 8.852 9.040 8.801 8.917 457,100 +0.12(+1.40%)
Jul 02, 2008 8.937 8.962 8.697 8.794 1,162,102 -0.17(-1.88%)
Jul 01, 2008 9.001 9.215 8.839 8.962 797,619 -0.11(-1.21%)
Jun 30, 2008 9.377 9.435 9.066 9.072 709,101 -0.36(-3.84%)
Jun 27, 2008 9.616 9.707 9.318 9.435 1,426,293 -0.22(-2.28%)
Jun 26, 2008 10.03 10.21 9.642 9.655 895,074 -0.49(-4.79%)
Jun 25, 2008 10.04 10.24 10.04 10.14 718,503 +0.10(+1.03%)
Jun 24, 2008 10.18 10.37 9.998 10.04 849,107 -0.20(-1.96%)
Jun 23, 2008 10.52 10.58 10.23 10.24 460,554 -0.27(-2.59%)
Jun 20, 2008 10.48 11.00 10.44 10.51 646,838 -0.21(-1.93%)
Jun 19, 2008 10.62 10.75 10.59 10.72 277,905 +0.08(+0.79%)
Jun 18, 2008 10.62 10.70 10.56 10.63 683,184 -0.05(-0.42%)
Jun 17, 2008 10.72 10.95 10.66 10.68 377,359 -0.04(-0.36%)
Jun 16, 2008 10.55 10.75 10.54 10.72 286,561 +0.08(+0.79%)
Jun 13, 2008 10.69 10.81 10.46 10.63 446,298 +0.01(+0.12%)
Jun 12, 2008 10.49 10.74 10.49 10.62 409,345 +0.14(+1.36%)
Jun 11, 2008 10.58 10.59 10.46 10.48 606,702 -0.13(-1.22%)
Jun 10, 2008 10.64 10.69 10.37 10.61 569,991 +0.10(+0.92%)
Jun 09, 2008 10.57 10.66 10.46 10.51 519,812 +0.03(+0.31%)
Jun 06, 2008 10.77 10.83 10.48 10.48 403,655 -0.38(-3.46%)
Jun 05, 2008 10.53 10.85 10.53 10.85 844,736 +0.32(+3.07%)
Jun 04, 2008 10.50 10.61 10.50 10.53 832,131 +0.00(+0.00%)
Jun 03, 2008 10.58 10.61 10.49 10.53 531,592 -0.01(-0.06%)
Jun 02, 2008 10.57 10.57 10.49 10.53 651,137 -0.01(-0.06%)
May 30, 2008 10.65 10.66 10.50 10.54 651,435 -0.10(-0.97%)
May 29, 2008 10.68 10.81 10.58 10.64 903,909 -0.04(-0.36%)
May 28, 2008 10.66 10.74 10.56 10.68 439,694 +0.03(+0.24%)
May 27, 2008 10.58 10.75 10.57 10.66 450,346 +0.12(+1.17%)
May 26, 2008 10.53 10.63 10.51 10.53 0 +0.00(+0.00%)
May 23, 2008 10.53 10.63 10.51 10.53 305,279 -0.10(-0.91%)
May 22, 2008 10.53 10.74 10.48 10.63 360,179 +0.16(+1.54%)
May 21, 2008 10.59 10.70 10.46 10.47 475,471 -0.06(-0.61%)
May 20, 2008 10.48 10.56 10.47 10.53 384,965 -0.01(-0.12%)
May 19, 2008 10.52 10.63 10.50 10.55 325,463 +0.02(+0.18%)
May 16, 2008 10.57 10.78 10.37 10.53 970,161 +0.06(+0.56%)
May 15, 2008 10.44 10.53 10.37 10.47 317,398 +0.00(+0.00%)
May 14, 2008 10.37 10.50 10.37 10.47 382,524 +0.10(+0.94%)
May 13, 2008 10.49 10.50 10.35 10.37 587,529 -0.10(-0.93%)
May 12, 2008 10.48 10.58 10.43 10.47 712,135 +0.02(+0.19%)
May 09, 2008 10.37 10.50 10.35 10.45 281,878 -0.02(-0.19%)
May 08, 2008 10.35 10.50 10.25 10.47 722,456 +0.17(+1.70%)
May 07, 2008 10.53 10.61 10.30 10.30 398,380 -0.27(-2.51%)
May 06, 2008 10.54 10.63 10.48 10.56 776,414 -0.05(-0.43%)
May 05, 2008 11.03 11.03 10.52 10.61 629,086 -0.45(-4.10%)
May 02, 2008 10.80 11.15 10.63 11.06 777,738 +0.30(+2.83%)
May 01, 2008 10.68 10.88 10.16 10.75 940,750 -0.19(-1.77%)
Apr 30, 2008 11.15 11.16 10.90 10.95 343,009 -0.12(-1.05%)
Apr 29, 2008 11.01 11.11 10.79 11.07 338,619 +0.08(+0.71%)
Apr 28, 2008 11.29 11.29 10.84 10.99 508,316 -0.23(-2.08%)
Apr 25, 2008 11.27 11.28 10.97 11.22 241,185 +0.03(+0.23%)
Apr 24, 2008 10.86 11.23 10.77 11.19 539,449 +0.37(+3.41%)
Apr 23, 2008 11.07 11.07 10.77 10.83 330,656 -0.19(-1.76%)
Apr 22, 2008 11.34 11.36 10.96 11.02 354,272 -0.36(-3.13%)
Apr 21, 2008 11.51 11.65 11.27 11.38 300,541 -0.25(-2.12%)
Apr 18, 2008 11.73 11.77 11.57 11.62 252,850 +0.04(+0.33%)
Apr 17, 2008 11.65 11.65 11.48 11.58 318,866 -0.16(-1.32%)
Apr 16, 2008 11.65 11.74 11.43 11.74 366,052 +0.21(+1.85%)
Apr 15, 2008 11.49 11.56 11.41 11.52 186,252 +0.08(+0.74%)
Apr 14, 2008 11.58 11.60 11.43 11.44 231,987 -0.12(-1.06%)
Apr 11, 2008 11.45 11.68 11.44 11.56 335,649 -0.02(-0.17%)
Apr 10, 2008 11.54 11.67 11.45 11.58 377,991 +0.02(+0.17%)
Apr 09, 2008 11.83 11.83 11.55 11.56 388,190 -0.21(-1.81%)
Apr 08, 2008 11.78 11.84 11.71 11.78 370,419 -0.09(-0.76%)
Apr 07, 2008 11.96 11.98 11.79 11.87 170,142 +0.03(+0.22%)
Apr 04, 2008 11.84 11.91 11.64 11.84 385,100 +0.08(+0.72%)
Apr 03, 2008 11.89 11.91 11.71 11.76 351,257 -0.16(-1.30%)
Apr 02, 2008 11.89 12.06 11.83 11.91 447,935 -0.02(-0.16%)
Apr 01, 2008 11.44 11.93 11.44 11.93 485,476 +0.62(+5.49%)
Mar 31, 2008 11.29 11.50 11.16 11.31 629,341 +0.08(+0.75%)
Mar 28, 2008 11.01 11.40 10.96 11.23 620,919 +0.21(+1.94%)
Mar 27, 2008 11.08 11.20 10.99 11.01 496,055 -0.02(-0.18%)
Mar 26, 2008 11.27 11.33 11.01 11.03 529,435 -0.34(-2.96%)
Mar 25, 2008 11.34 11.43 11.18 11.37 382,009 +0.01(+0.11%)
Mar 24, 2008 11.40 11.58 11.31 11.36 341,366 -0.04(-0.34%)
Mar 21, 2008 11.12 11.40 10.98 11.40 1,334,251 +0.00(+0.00%)
Mar 20, 2008 11.12 11.40 10.98 11.40 1,334,251 +0.41(+3.77%)
Mar 19, 2008 11.32 11.60 10.97 10.98 547,670 -0.26(-2.30%)
Mar 18, 2008 11.16 11.40 10.85 11.24 488,560 +0.30(+2.72%)
Mar 17, 2008 10.57 11.18 10.50 10.94 450,004 +0.12(+1.08%)
Mar 14, 2008 11.32 11.34 10.77 10.83 462,985 -0.45(-4.02%)
Mar 13, 2008 10.95 11.37 10.92 11.28 530,517 +0.13(+1.16%)
Mar 12, 2008 11.32 11.52 11.14 11.15 377,991 -0.13(-1.15%)
Mar 11, 2008 11.14 11.51 10.94 11.28 536,389 +0.40(+3.69%)
Mar 10, 2008 10.77 11.03 10.77 10.88 611,338 +0.16(+1.45%)
Mar 07, 2008 10.42 10.85 10.41 10.72 459,740 +0.23(+2.16%)
Mar 06, 2008 10.80 10.80 10.50 10.50 348,939 -0.38(-3.51%)
Mar 05, 2008 11.21 11.30 10.75 10.88 317,259 -0.28(-2.49%)
Mar 04, 2008 10.93 11.21 10.91 11.16 367,946 +0.09(+0.82%)
Mar 03, 2008 11.22 11.24 10.92 11.07 354,656 -0.18(-1.61%)
Feb 29, 2008 11.52 11.55 11.23 11.25 381,545 -0.41(-3.55%)
Feb 28, 2008 11.62 11.80 11.49 11.66 449,695 +0.03(+0.28%)
Feb 27, 2008 11.71 11.91 11.54 11.63 520,317 -0.19(-1.59%)
Feb 26, 2008 11.65 11.99 11.65 11.82 346,930 +0.10(+0.88%)
Feb 25, 2008 11.62 11.75 11.35 11.71 408,467 +0.14(+1.17%)
Feb 22, 2008 11.56 11.62 11.27 11.58 325,443 +0.03(+0.22%)
Feb 21, 2008 11.91 12.08 11.53 11.55 319,731 -0.27(-2.25%)
Feb 20, 2008 11.62 11.87 11.53 11.82 301,651 +0.16(+1.33%)
Feb 19, 2008 11.84 12.00 11.56 11.66 345,604 -0.12(-1.04%)
Feb 18, 2008 11.71 11.84 11.60 11.78 0 +0.00(+0.00%)
Feb 15, 2008 11.71 11.84 11.60 11.78 450,931 +0.02(+0.16%)
Feb 14, 2008 12.10 12.11 11.70 11.76 515,990 -0.29(-2.42%)
Feb 13, 2008 11.91 12.13 11.82 12.06 382,990 +0.28(+2.42%)
Feb 12, 2008 11.63 12.00 11.63 11.77 452,477 +0.16(+1.39%)
Feb 11, 2008 11.86 11.86 11.57 11.61 430,378 -0.28(-2.39%)
Feb 08, 2008 11.87 12.13 11.80 11.89 454,849 -0.02(-0.16%)
Feb 07, 2008 11.75 12.29 11.68 11.91 754,128 +0.14(+1.15%)
Feb 06, 2008 11.80 12.15 11.64 11.78 360,838 -0.05(-0.38%)
Feb 05, 2008 11.78 12.16 11.76 11.82 465,148 -0.19(-1.56%)
Feb 04, 2008 12.21 12.22 12.00 12.01 492,038 -0.20(-1.64%)
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.