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

Radian Group Inc (NY: RDN )

30.93 -0.22 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2008 2.055 2.440 2.038 2.320 1,429,285 +0.15(+6.69%)
Nov 26, 2008 1.627 2.234 1.592 2.174 3,099,765 +0.47(+27.64%)
Nov 25, 2008 1.755 1.841 1.353 1.704 2,288,247 +0.02(+1.02%)
Nov 24, 2008 1.413 1.729 1.250 1.687 2,299,277 +0.40(+31.33%)
Nov 21, 2008 1.541 1.575 1.164 1.284 4,273,887 -0.15(-10.18%)
Nov 20, 2008 1.472 1.712 1.121 1.430 5,802,916 -0.41(-22.33%)
Nov 19, 2008 2.072 2.140 1.781 1.841 1,845,468 -0.32(-14.68%)
Nov 18, 2008 2.260 2.346 1.960 2.157 1,510,077 -0.17(-7.35%)
Nov 17, 2008 2.234 2.517 2.234 2.329 1,194,374 +0.07(+3.03%)
Nov 14, 2008 2.765 2.834 2.260 2.260 0 -0.62(-21.43%)
Nov 13, 2008 2.799 3.210 2.500 2.876 4,645,548 +0.13(+4.67%)
Nov 12, 2008 3.279 3.407 2.671 2.748 3,346,687 -0.58(-17.48%)
Nov 11, 2008 2.791 3.382 2.577 3.330 2,081,572 +0.49(+17.17%)
Nov 10, 2008 3.339 3.382 2.791 2.842 1,755,607 -0.36(-11.23%)
Nov 07, 2008 3.382 3.578 3.082 3.202 2,368,590 -0.10(-3.11%)
Nov 06, 2008 3.724 3.887 3.245 3.305 3,416,789 -0.33(-9.18%)
Nov 05, 2008 3.519 4.537 3.459 3.638 12,962,941 +0.62(+20.40%)
Nov 04, 2008 3.125 3.296 2.868 3.022 2,244,822 -0.03(-0.84%)
Nov 03, 2008 3.048 3.210 2.868 3.048 1,515,078 -0.03(-1.11%)
Oct 31, 2008 2.560 3.390 2.560 3.082 2,908,897 +0.53(+20.81%)
Oct 30, 2008 2.868 2.868 2.354 2.551 1,658,638 +0.04(+1.71%)
Oct 29, 2008 1.841 2.671 1.764 2.508 3,679,820 +0.71(+39.52%)
Oct 28, 2008 2.063 2.072 1.592 1.798 2,478,962 +0.00(+0.00%)
Oct 27, 2008 2.174 2.654 1.764 1.798 1,655,931 -0.38(-17.32%)
Oct 24, 2008 1.960 2.355 1.849 2.174 2,585,656 -0.12(-5.22%)
Oct 23, 2008 2.859 2.859 2.217 2.294 2,487,349 -0.55(-19.28%)
Oct 22, 2008 2.996 3.236 2.774 2.842 1,490,245 -0.35(-10.99%)
Oct 21, 2008 3.305 3.390 3.082 3.193 738,948 -0.19(-5.57%)
Oct 20, 2008 3.433 3.638 3.296 3.382 1,052,871 +0.03(+1.02%)
Oct 17, 2008 3.150 3.673 3.082 3.347 0 -0.35(-9.49%)
Oct 16, 2008 2.765 3.698 2.654 3.698 3,044,471 +1.05(+39.81%)
Oct 15, 2008 2.868 3.056 2.645 2.645 939,019 -0.45(-14.40%)
Oct 14, 2008 2.996 3.108 2.740 3.090 2,144,512 +0.39(+14.60%)
Oct 13, 2008 2.354 2.782 2.354 2.697 2,268,366 +0.60(+28.57%)
Oct 10, 2008 1.926 2.354 1.704 2.097 3,366,501 -0.01(-0.41%)
Oct 09, 2008 3.065 3.424 1.849 2.106 2,850,050 -0.93(-30.70%)
Oct 08, 2008 2.791 3.356 2.748 3.039 1,561,280 -0.04(-1.39%)
Oct 07, 2008 3.767 3.938 3.082 3.082 1,212,010 -0.69(-18.37%)
Oct 06, 2008 3.347 3.810 2.919 3.775 1,983,457 +0.02(+0.46%)
Oct 03, 2008 4.161 4.494 3.703 3.758 0 -0.30(-7.38%)
Oct 02, 2008 4.280 4.580 4.058 4.058 1,401,800 -0.31(-7.06%)
Oct 01, 2008 4.323 4.700 4.152 4.366 1,441,286 +0.05(+1.19%)
Sep 30, 2008 3.929 4.315 3.810 4.315 1,240,488 +0.58(+15.60%)
Sep 29, 2008 4.332 4.494 3.553 3.733 2,591,432 -0.76(-16.95%)
Sep 26, 2008 3.664 4.743 3.519 4.494 0 +0.29(+6.92%)
Sep 25, 2008 4.709 4.709 4.101 4.203 2,248,481 +0.05(+1.24%)
Sep 24, 2008 4.494 4.537 4.075 4.152 3,136,634 -0.12(-2.81%)
Sep 23, 2008 4.349 4.623 3.827 4.272 5,162,569 +0.03(+0.60%)
Sep 22, 2008 5.684 6.121 4.186 4.246 3,832,768 -1.09(-20.39%)
Sep 19, 2008 6.078 6.421 4.751 5.333 0 +1.05(+24.60%)
Sep 18, 2008 3.407 4.280 3.253 4.280 7,738,346 +1.11(+35.14%)
Sep 17, 2008 3.570 3.810 3.168 3.168 3,856,928 -0.40(-11.27%)
Sep 16, 2008 2.996 3.621 2.911 3.570 4,103,397 +0.23(+6.92%)
Sep 15, 2008 3.638 3.895 3.065 3.339 5,961,100 -0.57(-14.66%)
Sep 12, 2008 3.245 4.409 3.236 3.912 10,285,945 +0.49(+14.25%)
Sep 11, 2008 2.825 3.501 2.620 3.424 6,165,275 +0.34(+11.11%)
Sep 10, 2008 2.919 3.245 2.543 3.082 5,377,915 +0.36(+13.21%)
Sep 09, 2008 3.287 3.399 2.671 2.722 7,694,852 -0.86(-24.11%)
Sep 08, 2008 4.734 4.923 3.202 3.587 11,638,698 -0.51(-12.53%)
Sep 05, 2008 3.767 4.178 3.493 4.101 0 +0.05(+1.27%)
Sep 04, 2008 4.289 4.614 3.852 4.049 9,944,969 -0.20(-4.64%)
Sep 03, 2008 3.810 4.358 3.767 4.246 10,772,038 +0.74(+20.98%)
Sep 02, 2008 3.476 3.596 3.305 3.510 4,246,432 +0.23(+7.05%)
Aug 29, 2008 3.031 3.501 3.022 3.279 0 +0.05(+1.59%)
Aug 28, 2008 2.954 3.227 2.748 3.227 6,871,792 +0.53(+19.68%)
Aug 27, 2008 2.782 3.150 2.654 2.697 7,873,443 -0.08(-2.78%)
Aug 26, 2008 3.210 3.493 2.680 2.774 10,220,876 -0.21(-6.90%)
Aug 25, 2008 2.876 3.330 2.791 2.979 5,798,889 +0.12(+4.19%)
Aug 22, 2008 2.765 2.911 2.448 2.859 0 +0.28(+10.96%)
Aug 21, 2008 2.543 2.782 2.414 2.577 5,683,847 -0.26(-9.06%)
Aug 20, 2008 3.305 3.364 2.637 2.834 8,771,958 -0.57(-16.62%)
Aug 19, 2008 4.058 4.135 3.176 3.399 8,948,495 -0.63(-15.71%)
Aug 18, 2008 3.801 4.263 3.638 4.032 11,377,117 +0.23(+6.08%)
Aug 15, 2008 3.467 4.066 3.313 3.801 0 +0.68(+21.64%)
Aug 14, 2008 2.765 3.296 2.765 3.125 9,292,019 +0.37(+13.35%)
Aug 13, 2008 2.397 2.765 2.397 2.757 4,668,621 +0.23(+9.15%)
Aug 12, 2008 2.448 2.551 2.311 2.525 6,279,159 -0.01(-0.34%)
Aug 11, 2008 2.371 2.620 2.012 2.534 9,059,344 +0.19(+8.03%)
Aug 08, 2008 2.234 2.346 2.140 2.346 4,152,515 +0.22(+10.48%)
Aug 07, 2008 2.337 2.440 1.926 2.123 8,760,772 -0.27(-11.11%)
Aug 06, 2008 2.371 2.722 2.303 2.389 9,273,478 +0.10(+4.49%)
Aug 05, 2008 2.080 2.483 2.037 2.286 8,309,022 +0.31(+15.58%)
Aug 04, 2008 2.038 2.294 1.841 1.978 7,499,833 -0.21(-9.41%)
Aug 01, 2008 1.575 2.286 1.498 2.183 13,724,638 +0.69(+46.55%)
Jul 31, 2008 1.464 1.609 1.455 1.490 3,059,015 -0.07(-4.40%)
Jul 30, 2008 1.832 1.849 1.455 1.558 4,488,224 -0.09(-5.70%)
Jul 29, 2008 1.464 1.652 1.378 1.652 3,821,263 +0.33(+24.52%)
Jul 28, 2008 1.661 1.781 1.327 1.327 3,763,070 -0.23(-14.84%)
Jul 25, 2008 1.695 1.746 1.464 1.558 4,209,998 -0.18(-10.34%)
Jul 24, 2008 2.020 2.209 1.618 1.738 13,948,373 +0.11(+6.84%)
Jul 23, 2008 1.199 1.712 1.027 1.627 10,956,907 +0.55(+50.79%)
Jul 22, 2008 0.9588 1.096 0.8732 1.079 4,295,331 +0.08(+7.69%)
Jul 21, 2008 1.027 1.113 0.9931 1.002 3,768,219 +0.00(+0.00%)
Jul 18, 2008 1.241 1.267 0.9674 1.002 5,593,148 -0.07(-6.40%)
Jul 17, 2008 0.9160 1.199 0.9075 1.070 13,278,032 +0.26(+31.58%)
Jul 16, 2008 0.7962 0.8989 0.7534 0.8133 5,250,133 +0.07(+9.20%)
Jul 15, 2008 0.8218 0.9246 0.7448 0.7448 5,668,586 -0.03(-3.33%)
Jul 14, 2008 1.096 1.139 0.7705 0.7705 4,815,048 -0.17(-18.18%)
Jul 11, 2008 1.181 1.190 0.8304 0.9417 10,123,102 -0.32(-25.17%)
Jul 10, 2008 1.404 1.455 1.241 1.258 4,398,123 -0.09(-6.37%)
Jul 09, 2008 1.498 1.764 1.310 1.344 6,095,732 -0.12(-8.19%)
Jul 08, 2008 1.164 1.472 1.027 1.464 8,706,362 +0.30(+25.73%)
Jul 07, 2008 1.053 1.541 0.9503 1.164 11,321,612 +0.29(+33.33%)
Jul 04, 2008 0.6849 0.9931 0.5993 0.8732 12,399,339 +0.00(+0.00%)
Jul 03, 2008 0.6849 0.9931 0.5993 0.8732 12,399,339 +0.21(+32.47%)
Jul 02, 2008 0.9331 0.9588 0.6421 0.6592 13,325,623 -0.27(-29.36%)
Jul 01, 2008 1.241 1.241 0.8903 0.9331 7,211,955 -0.31(-24.83%)
Jun 30, 2008 1.353 1.353 1.062 1.241 4,434,919 +0.02(+1.40%)
Jun 27, 2008 1.472 1.472 1.224 1.224 9,570,312 -0.21(-14.37%)
Jun 26, 2008 1.704 1.704 1.413 1.430 3,293,966 -0.28(-16.50%)
Jun 25, 2008 1.755 1.781 1.669 1.712 3,112,908 -0.04(-2.44%)
Jun 24, 2008 1.729 1.849 1.550 1.755 3,393,951 +0.04(+2.50%)
Jun 23, 2008 2.012 2.106 1.712 1.712 2,819,292 -0.31(-15.25%)
Jun 20, 2008 2.140 2.226 1.909 2.020 3,384,915 -0.21(-9.23%)
Jun 19, 2008 2.508 2.551 2.157 2.226 2,642,085 -0.33(-12.75%)
Jun 18, 2008 2.483 2.603 2.234 2.551 2,817,901 +0.05(+2.05%)
Jun 17, 2008 2.697 2.817 2.483 2.500 2,527,337 -0.20(-7.30%)
Jun 16, 2008 2.551 2.928 2.551 2.697 3,360,690 +0.13(+5.00%)
Jun 13, 2008 3.013 3.073 2.534 2.568 4,017,955 -0.45(-14.77%)
Jun 12, 2008 3.245 3.382 2.894 3.013 3,013,279 -0.21(-6.38%)
Jun 11, 2008 3.647 3.647 3.219 3.219 2,150,979 -0.40(-11.11%)
Jun 10, 2008 3.681 3.810 3.596 3.621 2,079,806 +0.03(+0.71%)
Jun 09, 2008 4.366 4.443 3.510 3.596 2,837,092 -0.69(-16.17%)
Jun 06, 2008 4.580 4.580 4.238 4.289 1,585,159 -0.32(-6.88%)
Jun 05, 2008 4.546 4.640 4.409 4.606 1,314,464 +0.06(+1.32%)
Jun 04, 2008 5.008 5.137 4.520 4.546 1,218,178 -0.51(-10.15%)
Jun 03, 2008 4.760 5.060 4.734 5.060 730,078 +0.30(+6.30%)
Jun 02, 2008 4.837 5.068 4.640 4.760 573,372 -0.15(-2.97%)
May 30, 2008 4.991 5.017 4.803 4.905 648,718 -0.03(-0.52%)
May 29, 2008 4.863 5.179 4.811 4.931 1,519,350 +0.07(+1.41%)
May 28, 2008 4.794 4.863 4.631 4.863 1,990,104 +0.05(+1.07%)
May 27, 2008 4.435 4.828 4.426 4.811 1,387,328 +0.38(+8.49%)
May 26, 2008 4.486 4.503 4.358 4.435 0 +0.00(+0.00%)
May 23, 2008 4.486 4.503 4.358 4.435 814,671 -0.12(-2.63%)
May 22, 2008 4.263 4.854 4.263 4.554 2,170,562 +0.31(+7.26%)
May 21, 2008 4.589 4.674 4.084 4.246 1,809,029 -0.33(-7.12%)
May 20, 2008 4.563 4.709 4.503 4.572 618,238 -0.02(-0.37%)
May 19, 2008 4.760 4.897 4.494 4.589 974,389 -0.09(-2.01%)
May 16, 2008 4.794 4.794 4.554 4.683 1,030,578 -0.11(-2.32%)
May 15, 2008 4.383 4.871 4.366 4.794 1,131,054 +0.47(+10.89%)
May 14, 2008 4.323 4.494 4.306 4.323 1,174,216 +0.03(+0.60%)
May 13, 2008 4.726 4.779 4.221 4.298 1,961,127 -0.45(-9.55%)
May 12, 2008 4.923 5.342 4.717 4.751 1,573,356 +0.10(+2.21%)
May 09, 2008 4.614 5.008 4.614 4.649 1,198,848 -0.09(-1.99%)
May 08, 2008 4.974 5.068 4.589 4.743 977,372 -0.19(-3.82%)
May 07, 2008 5.239 5.265 4.931 4.931 960,160 -0.31(-5.88%)
May 06, 2008 5.000 5.308 4.820 5.239 1,036,649 +0.19(+3.73%)
May 05, 2008 5.188 5.333 4.940 5.051 1,214,819 -0.17(-3.28%)
May 02, 2008 5.393 5.607 4.845 5.222 1,681,915 -0.07(-1.29%)
May 01, 2008 4.709 5.351 4.572 5.291 2,487,571 +0.67(+14.44%)
Apr 30, 2008 4.726 4.768 4.546 4.623 1,174,709 -0.15(-3.05%)
Apr 29, 2008 4.580 4.811 4.486 4.768 1,657,696 +0.23(+5.09%)
Apr 28, 2008 4.452 4.580 4.212 4.537 1,550,277 +0.16(+3.72%)
Apr 25, 2008 4.400 4.452 4.109 4.375 777,078 -0.02(-0.39%)
Apr 24, 2008 4.109 4.452 4.041 4.392 1,002,089 +0.44(+11.04%)
Apr 23, 2008 4.306 4.306 3.904 3.955 1,588,670 -0.35(-8.15%)
Apr 22, 2008 4.537 4.537 4.263 4.306 953,038 -0.25(-5.45%)
Apr 21, 2008 4.666 4.734 4.460 4.554 584,787 -0.14(-2.92%)
Apr 18, 2008 4.811 4.914 4.610 4.691 1,107,514 +0.00(+0.00%)
Apr 17, 2008 4.280 4.751 4.238 4.691 1,252,261 +0.41(+9.60%)
Apr 16, 2008 4.375 4.477 4.024 4.280 1,373,001 -0.04(-0.99%)
Apr 15, 2008 4.075 4.358 4.049 4.323 1,204,255 +0.27(+6.54%)
Apr 14, 2008 4.358 4.375 3.861 4.058 1,944,872 -0.25(-5.77%)
Apr 11, 2008 4.315 4.546 4.280 4.306 996,404 -0.03(-0.79%)
Apr 10, 2008 4.452 4.854 4.298 4.340 1,959,022 -0.06(-1.36%)
Apr 09, 2008 4.923 5.094 4.203 4.400 2,353,097 -0.63(-12.59%)
Apr 08, 2008 5.445 5.573 4.965 5.034 1,336,250 -0.41(-7.55%)
Apr 07, 2008 5.154 5.659 5.154 5.445 1,414,119 +0.33(+6.53%)
Apr 04, 2008 5.556 5.659 5.051 5.111 990,297 -0.44(-7.87%)
Apr 03, 2008 5.847 5.898 5.410 5.547 975,709 -0.33(-5.54%)
Apr 02, 2008 5.907 6.112 5.616 5.873 1,441,228 +0.08(+1.33%)
Apr 01, 2008 5.633 6.018 5.496 5.796 1,049,190 +0.17(+3.04%)
Mar 31, 2008 5.796 5.958 5.496 5.625 1,228,021 -0.14(-2.38%)
Mar 28, 2008 6.241 6.241 5.719 5.761 1,118,005 -0.46(-7.43%)
Mar 27, 2008 7.054 7.123 6.164 6.224 1,385,527 -0.83(-11.77%)
Mar 26, 2008 7.328 7.328 6.849 7.054 2,002,717 -0.32(-4.30%)
Mar 25, 2008 7.020 7.482 6.763 7.371 2,964,773 +0.31(+4.36%)
Mar 24, 2008 6.027 7.225 6.027 7.063 3,693,841 +1.07(+17.86%)
Mar 21, 2008 5.633 6.070 5.111 5.993 2,389,298 +0.00(+0.00%)
Mar 20, 2008 5.633 6.070 5.111 5.993 2,389,298 +0.17(+2.94%)
Mar 19, 2008 5.154 5.821 5.137 5.821 2,580,871 +0.68(+13.33%)
Mar 18, 2008 4.015 5.137 3.887 5.137 2,781,311 +1.28(+33.33%)
Mar 17, 2008 4.169 4.186 3.775 3.852 1,537,171 -0.56(-12.62%)
Mar 14, 2008 4.794 5.094 4.323 4.409 1,787,949 -0.31(-6.53%)
Mar 13, 2008 4.631 4.768 4.443 4.717 1,409,400 +0.02(+0.36%)
Mar 12, 2008 4.845 5.025 4.657 4.700 1,312,252 -0.15(-3.00%)
Mar 11, 2008 4.597 4.957 4.546 4.845 3,115,796 +0.35(+7.81%)
Mar 10, 2008 4.777 4.794 4.032 4.494 2,096,977 -0.24(-5.06%)
Mar 07, 2008 4.700 4.957 4.563 4.734 1,686,390 -0.02(-0.36%)
Mar 06, 2008 4.794 4.880 4.537 4.751 2,713,393 -0.13(-2.63%)
Mar 05, 2008 5.239 5.308 4.837 4.880 1,882,207 -0.32(-6.10%)
Mar 04, 2008 5.821 5.821 4.811 5.196 4,464,850 -0.63(-10.87%)
Mar 03, 2008 6.035 6.147 5.779 5.830 1,752,307 -0.27(-4.35%)
Feb 29, 2008 6.061 6.147 5.830 6.095 1,623,499 -0.09(-1.52%)
Feb 28, 2008 6.335 6.429 6.121 6.190 1,070,302 -0.19(-2.95%)
Feb 27, 2008 6.746 6.934 6.301 6.378 1,700,021 -0.44(-6.41%)
Feb 26, 2008 6.892 7.020 6.600 6.814 1,645,550 -0.09(-1.24%)
Feb 25, 2008 6.541 6.977 6.232 6.900 1,534,077 +0.37(+5.64%)
Feb 22, 2008 6.378 6.592 6.035 6.532 1,064,679 +0.24(+3.81%)
Feb 21, 2008 6.678 6.755 6.275 6.292 804,337 -0.36(-5.41%)
Feb 20, 2008 6.489 6.720 6.275 6.652 2,081,405 +0.21(+3.19%)
Feb 19, 2008 7.011 7.011 6.378 6.446 2,428,677 -0.51(-7.27%)
Feb 18, 2008 6.215 7.020 5.967 6.951 0 +0.00(+0.00%)
Feb 15, 2008 6.215 7.020 5.967 6.951 4,674,275 +1.03(+17.34%)
Feb 14, 2008 6.275 6.386 5.830 5.924 3,776,745 -0.35(-5.59%)
Feb 13, 2008 6.857 6.969 5.821 6.275 3,966,275 -0.69(-9.95%)
Feb 12, 2008 7.311 7.534 6.892 6.969 1,221,913 -0.29(-4.01%)
Feb 11, 2008 7.234 7.371 6.866 7.260 2,224,065 +0.13(+1.80%)
Feb 08, 2008 7.474 7.534 6.849 7.131 1,172,152 -0.39(-5.23%)
Feb 07, 2008 7.148 7.636 6.986 7.525 1,427,079 +0.42(+5.90%)
Feb 06, 2008 7.302 7.551 6.686 7.106 1,732,647 -0.15(-2.12%)
Feb 05, 2008 7.731 7.902 7.191 7.260 1,544,268 -0.61(-7.73%)
Feb 04, 2008 8.475 8.475 7.842 7.867 1,292,804 -0.61(-7.17%)
Feb 01, 2008 8.124 8.561 7.619 8.475 2,707,222 +0.66(+8.43%)
Jan 31, 2008 7.088 7.919 6.892 7.816 3,783,149 +0.61(+8.43%)
Jan 30, 2008 7.499 7.987 7.123 7.208 2,469,166 -0.47(-6.13%)
Jan 29, 2008 7.534 8.047 7.200 7.679 2,585,717 +0.23(+3.10%)
Jan 28, 2008 6.960 7.619 6.643 7.448 2,249,235 +0.45(+6.36%)
Jan 25, 2008 7.234 7.465 6.549 7.003 3,746,673 +0.14(+2.00%)
Jan 24, 2008 6.292 7.046 6.181 6.866 5,331,832 +0.79(+12.96%)
Jan 23, 2008 4.923 6.592 4.657 6.078 7,501,976 +0.91(+17.55%)
Jan 22, 2008 5.102 5.539 4.700 5.171 4,662,454 +0.03(+0.67%)
Jan 21, 2008 5.642 5.787 4.923 5.137 0 +0.00(+0.00%)
Jan 18, 2008 5.642 5.787 4.923 5.137 4,753,506 -0.32(-5.81%)
Jan 17, 2008 6.421 6.566 5.137 5.453 9,153,329 -1.28(-19.06%)
Jan 16, 2008 7.277 7.277 6.600 6.737 2,990,128 -0.81(-10.77%)
Jan 15, 2008 7.790 7.790 7.499 7.551 2,059,415 -0.50(-6.17%)
Jan 14, 2008 7.645 8.150 7.495 8.047 2,699,977 +0.44(+5.74%)
Jan 11, 2008 7.414 8.082 7.063 7.611 3,096,296 +0.12(+1.60%)
Jan 10, 2008 7.140 7.782 6.686 7.491 4,243,081 +0.32(+4.42%)
Jan 09, 2008 8.056 8.133 6.361 7.174 6,567,753 -0.77(-9.70%)
Jan 08, 2008 8.732 8.843 7.816 7.945 4,916,711 -0.71(-8.21%)
Jan 07, 2008 9.169 9.169 8.475 8.655 1,903,589 +0.00(+0.00%)
Jan 04, 2008 9.160 9.160 8.561 8.655 2,071,386 -0.62(-6.65%)
Jan 03, 2008 10.16 10.21 9.117 9.271 2,218,121 -0.67(-6.72%)
Jan 02, 2008 9.999 10.64 9.862 9.939 1,880,484 -0.06(-0.60%)
Jan 01, 2008 9.905 10.14 9.374 9.999 0 +0.00(+0.00%)
Dec 31, 2007 9.905 10.14 9.374 9.999 2,887,514 -0.02(-0.17%)
Dec 28, 2007 10.20 10.39 9.854 10.02 2,088,781 -0.16(-1.60%)
Dec 27, 2007 10.42 10.62 10.11 10.18 2,095,242 -0.30(-2.86%)
Dec 26, 2007 9.931 10.58 9.931 10.48 2,883,881 +0.50(+4.97%)
Dec 24, 2007 9.511 10.13 9.340 9.982 1,190,963 +0.51(+5.33%)
Dec 21, 2007 9.614 9.888 9.220 9.477 3,673,071 +0.18(+1.93%)
Dec 20, 2007 9.443 9.460 8.775 9.297 2,966,098 -0.09(-0.91%)
Dec 19, 2007 9.323 10.04 9.203 9.383 2,496,263 -0.13(-1.35%)
Dec 18, 2007 9.203 9.605 8.920 9.511 2,568,636 +0.38(+4.12%)
Dec 17, 2007 9.443 9.922 9.006 9.135 2,763,531 +0.04(+0.47%)
Dec 14, 2007 9.357 9.819 9.032 9.092 1,665,357 -0.37(-3.89%)
Dec 13, 2007 9.845 9.871 9.057 9.460 1,839,215 -0.42(-4.25%)
Dec 12, 2007 10.68 10.83 9.468 9.879 2,336,906 -0.06(-0.60%)
Dec 11, 2007 11.20 11.43 9.922 9.939 4,029,926 -1.25(-11.17%)
Dec 10, 2007 10.09 11.77 9.708 11.19 6,506,994 +1.10(+10.95%)
Dec 07, 2007 10.03 10.57 9.408 10.08 3,315,505 +0.09(+0.94%)
Dec 06, 2007 9.075 10.26 8.775 9.991 4,183,427 +0.96(+10.62%)
Dec 05, 2007 9.143 9.554 8.561 9.032 4,032,742 +0.11(+1.25%)
Dec 04, 2007 9.691 9.751 8.869 8.920 2,359,792 -0.91(-9.23%)
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.