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

Manulife Financial Corporation (NY: MFC )

28.67 -0.20 (-0.69%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 20, 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 (%)
May 31, 2006 8.688 8.731 8.588 8.628 1,613,780 -0.06(-0.66%)
May 30, 2006 8.739 8.774 8.636 8.686 1,257,162 -0.05(-0.54%)
May 26, 2006 8.746 8.780 8.691 8.733 1,048,784 +0.01(+0.10%)
May 25, 2006 8.615 8.763 8.607 8.723 1,770,063 +0.17(+2.00%)
May 24, 2006 8.474 8.580 8.367 8.552 1,364,416 +0.08(+0.94%)
May 23, 2006 8.456 8.594 8.430 8.473 2,022,491 +0.03(+0.39%)
May 22, 2006 8.499 8.509 8.410 8.440 1,046,486 -0.06(-0.69%)
May 19, 2006 8.397 8.559 8.396 8.499 1,408,083 +0.07(+0.82%)
May 18, 2006 8.508 8.517 8.374 8.430 1,781,938 -0.08(-0.91%)
May 17, 2006 8.613 8.614 8.452 8.507 2,033,600 -0.12(-1.36%)
May 16, 2006 8.537 8.650 8.537 8.624 1,961,204 +0.11(+1.35%)
May 15, 2006 8.406 8.509 8.400 8.509 1,295,467 +0.03(+0.37%)
May 12, 2006 8.465 8.520 8.419 8.478 1,263,674 -0.03(-0.38%)
May 11, 2006 8.627 8.627 8.474 8.511 1,356,755 -0.06(-0.73%)
May 10, 2006 8.615 8.676 8.556 8.573 2,299,818 +0.01(+0.06%)
May 09, 2006 8.618 8.667 8.545 8.568 1,711,074 -0.00(-0.03%)
May 08, 2006 8.614 8.615 8.526 8.571 2,014,447 +0.07(+0.83%)
May 05, 2006 8.393 8.524 8.393 8.500 1,431,449 +0.09(+1.07%)
May 04, 2006 8.443 8.584 8.406 8.410 1,851,269 -0.10(-1.23%)
May 03, 2006 8.478 8.530 8.455 8.515 1,561,302 +0.04(+0.45%)
May 02, 2006 8.413 8.491 8.398 8.477 859,176 +0.08(+0.98%)
May 01, 2006 8.559 8.577 8.334 8.395 1,445,239 -0.13(-1.50%)
Apr 28, 2006 8.572 8.589 8.479 8.522 1,101,262 -0.04(-0.47%)
Apr 27, 2006 8.532 8.573 8.486 8.563 1,082,875 +0.01(+0.11%)
Apr 26, 2006 8.569 8.615 8.532 8.554 920,463 +0.03(+0.40%)
Apr 25, 2006 8.406 8.538 8.406 8.520 1,140,716 +0.13(+1.54%)
Apr 24, 2006 8.423 8.425 8.380 8.391 897,480 -0.04(-0.53%)
Apr 21, 2006 8.447 8.483 8.413 8.435 882,925 +0.04(+0.44%)
Apr 20, 2006 8.379 8.458 8.379 8.398 889,053 -0.01(-0.14%)
Apr 19, 2006 8.387 8.428 8.362 8.410 1,183,617 +0.00(+0.00%)
Apr 18, 2006 8.391 8.442 8.342 8.410 1,007,032 +0.03(+0.33%)
Apr 17, 2006 8.374 8.457 8.374 8.383 722,428 -0.03(-0.37%)
Apr 13, 2006 8.461 8.438 8.362 8.414 609,811 -0.05(-0.56%)
Apr 12, 2006 8.409 8.477 8.387 8.461 1,607,651 +0.03(+0.39%)
Apr 11, 2006 8.465 8.468 8.411 8.428 1,809,517 -0.03(-0.34%)
Apr 10, 2006 8.444 8.485 8.438 8.457 1,369,012 +0.02(+0.28%)
Apr 07, 2006 8.438 8.472 8.402 8.434 1,454,049 +0.03(+0.34%)
Apr 06, 2006 8.332 8.417 8.314 8.405 1,090,919 +0.09(+1.05%)
Apr 05, 2006 8.204 8.327 8.204 8.318 922,761 +0.08(+0.98%)
Apr 04, 2006 8.174 8.240 8.174 8.237 1,197,790 +0.05(+0.56%)
Apr 03, 2006 8.188 8.251 8.173 8.191 1,133,821 -0.00(-0.03%)
Mar 31, 2006 8.261 8.271 8.191 8.194 1,155,271 -0.13(-1.55%)
Mar 30, 2006 8.295 8.376 8.295 8.323 968,344 +0.08(+0.97%)
Mar 29, 2006 8.210 8.248 8.171 8.243 1,550,194 +0.01(+0.14%)
Mar 28, 2006 8.210 8.271 8.172 8.231 2,064,627 -0.03(-0.39%)
Mar 27, 2006 8.250 8.287 8.234 8.264 1,313,470 -0.03(-0.38%)
Mar 24, 2006 8.278 8.371 8.274 8.295 805,166 -0.03(-0.31%)
Mar 23, 2006 8.332 8.353 8.264 8.321 729,705 -0.05(-0.56%)
Mar 22, 2006 8.379 8.391 8.311 8.368 1,256,396 -0.01(-0.12%)
Mar 21, 2006 8.404 8.404 8.341 8.379 742,346 -0.03(-0.31%)
Mar 20, 2006 8.342 8.431 8.318 8.405 1,000,520 +0.06(+0.67%)
Mar 17, 2006 8.452 8.453 8.344 8.349 998,988 -0.10(-1.19%)
Mar 16, 2006 8.417 8.474 8.400 8.449 907,440 +0.03(+0.40%)
Mar 15, 2006 8.423 8.451 8.371 8.415 851,515 +0.01(+0.09%)
Mar 14, 2006 8.379 8.479 8.361 8.408 834,277 +0.01(+0.09%)
Mar 13, 2006 8.357 8.400 8.304 8.400 895,948 +0.04(+0.48%)
Mar 10, 2006 8.299 8.395 8.289 8.359 826,616 +0.03(+0.38%)
Mar 09, 2006 8.334 8.348 8.302 8.328 820,871 -0.04(-0.42%)
Mar 08, 2006 8.372 8.415 8.325 8.363 693,699 -0.08(-0.91%)
Mar 07, 2006 8.387 8.447 8.348 8.440 1,225,752 -0.05(-0.61%)
Mar 06, 2006 8.520 8.520 8.417 8.492 1,117,350 -0.03(-0.34%)
Mar 03, 2006 8.448 8.538 8.435 8.521 1,081,343 +0.06(+0.74%)
Mar 02, 2006 8.410 8.533 8.372 8.458 1,882,296 +0.11(+1.27%)
Mar 01, 2006 8.341 8.389 8.312 8.353 873,348 +0.01(+0.08%)
Feb 28, 2006 8.371 8.398 8.299 8.346 1,147,994 -0.02(-0.30%)
Feb 27, 2006 8.281 8.409 8.281 8.371 1,190,129 +0.10(+1.20%)
Feb 24, 2006 8.217 8.303 8.217 8.272 913,951 +0.05(+0.56%)
Feb 23, 2006 8.289 8.290 8.225 8.226 986,347 -0.08(-1.01%)
Feb 22, 2006 8.210 8.318 8.209 8.310 1,072,533 +0.08(+0.92%)
Feb 21, 2006 8.298 8.298 8.208 8.234 1,303,511 -0.10(-1.24%)
Feb 17, 2006 8.276 8.345 8.256 8.337 951,873 +0.07(+0.90%)
Feb 16, 2006 8.264 8.299 8.192 8.263 1,190,129 -0.08(-0.91%)
Feb 15, 2006 8.340 8.387 8.293 8.338 1,011,629 -0.02(-0.28%)
Feb 14, 2006 8.331 8.426 8.255 8.362 1,883,062 +0.11(+1.28%)
Feb 13, 2006 8.158 8.282 8.120 8.256 1,376,673 +0.02(+0.24%)
Feb 10, 2006 8.226 8.341 8.126 8.237 2,733,811 +0.21(+2.60%)
Feb 09, 2006 7.931 8.067 7.918 8.028 1,925,580 +0.13(+1.70%)
Feb 08, 2006 7.930 7.943 7.818 7.893 1,510,740 -0.03(-0.40%)
Feb 07, 2006 7.943 7.987 7.901 7.925 855,345 -0.08(-0.96%)
Feb 06, 2006 7.972 8.013 7.948 8.002 970,642 +0.03(+0.41%)
Feb 03, 2006 7.931 7.986 7.912 7.969 1,087,855 -0.02(-0.31%)
Feb 02, 2006 7.862 8.050 7.853 7.994 1,581,604 +0.05(+0.64%)
Feb 01, 2006 7.908 7.962 7.891 7.943 1,006,649 -0.01(-0.16%)
Jan 31, 2006 7.789 7.990 7.789 7.956 1,738,270 +0.14(+1.75%)
Jan 30, 2006 7.865 7.931 7.812 7.819 1,329,558 -0.03(-0.33%)
Jan 27, 2006 7.837 7.893 7.818 7.845 1,139,567 -0.00(-0.05%)
Jan 26, 2006 7.799 7.849 7.784 7.849 1,136,119 +0.05(+0.65%)
Jan 25, 2006 7.793 7.849 7.772 7.798 1,169,061 +0.05(+0.66%)
Jan 24, 2006 7.725 7.795 7.720 7.747 1,355,222 -0.03(-0.42%)
Jan 23, 2006 7.738 7.838 7.704 7.780 1,585,051 +0.09(+1.12%)
Jan 20, 2006 7.721 7.803 7.694 7.694 1,375,907 +0.02(+0.29%)
Jan 19, 2006 7.669 7.700 7.601 7.671 1,094,750 +0.02(+0.20%)
Jan 18, 2006 7.636 7.681 7.592 7.656 2,256,534 -0.12(-1.56%)
Jan 17, 2006 7.832 7.832 7.742 7.777 990,561 -0.08(-0.98%)
Jan 13, 2006 7.580 8.013 7.580 7.854 995,924 +0.03(+0.42%)
Jan 12, 2006 7.976 8.006 7.803 7.821 1,507,675 -0.16(-2.04%)
Jan 11, 2006 7.949 8.071 7.935 7.985 1,693,454 +0.06(+0.74%)
Jan 10, 2006 7.836 7.951 7.835 7.926 1,193,193 +0.09(+1.10%)
Jan 09, 2006 7.851 7.917 7.807 7.840 1,408,083 -0.08(-1.01%)
Jan 06, 2006 7.764 7.949 7.764 7.919 1,862,761 +0.14(+1.78%)
Jan 05, 2006 7.780 7.798 7.742 7.781 1,405,785 -0.09(-1.13%)
Jan 04, 2006 7.818 7.896 7.797 7.870 1,396,208 +0.04(+0.53%)
Jan 03, 2006 7.673 7.829 7.662 7.828 2,661,798 +0.15(+1.99%)
Dec 30, 2005 7.626 7.687 7.580 7.675 1,104,709 +0.02(+0.29%)
Dec 29, 2005 7.637 7.674 7.628 7.653 715,150 -0.00(-0.03%)
Dec 28, 2005 7.627 7.691 7.619 7.656 1,219,623 +0.06(+0.84%)
Dec 27, 2005 7.603 7.681 7.584 7.592 578,402 -0.04(-0.50%)
Dec 23, 2005 7.678 7.700 7.609 7.630 1,462,093 -0.06(-0.76%)
Dec 22, 2005 7.791 7.829 7.688 7.688 1,855,100 -0.08(-0.98%)
Dec 21, 2005 7.662 7.807 7.656 7.764 1,673,535 +0.11(+1.43%)
Dec 20, 2005 7.675 7.675 7.617 7.654 1,731,758 +0.00(+0.05%)
Dec 19, 2005 7.810 7.829 7.644 7.650 949,958 -0.11(-1.45%)
Dec 16, 2005 7.688 7.828 7.688 7.763 1,731,758 +0.11(+1.40%)
Dec 15, 2005 7.630 7.673 7.615 7.656 1,015,076 -0.05(-0.71%)
Dec 14, 2005 7.701 7.728 7.686 7.711 874,497 +0.04(+0.51%)
Dec 13, 2005 7.658 7.735 7.643 7.671 1,229,200 +0.01(+0.17%)
Dec 12, 2005 7.649 7.687 7.611 7.658 1,187,831 +0.02(+0.26%)
Dec 09, 2005 7.649 7.725 7.607 7.639 1,089,004 -0.02(-0.27%)
Dec 08, 2005 7.650 7.677 7.596 7.660 1,074,831 +0.01(+0.07%)
Dec 07, 2005 7.695 7.724 7.648 7.654 1,172,509 -0.05(-0.61%)
Dec 06, 2005 7.733 7.777 7.695 7.701 1,198,173 -0.02(-0.29%)
Dec 05, 2005 7.709 7.756 7.669 7.724 1,615,695 +0.01(+0.19%)
Dec 02, 2005 7.584 7.754 7.529 7.709 4,163,345 +0.11(+1.46%)
Dec 01, 2005 7.524 7.681 7.503 7.598 2,246,574 +0.09(+1.18%)
Nov 30, 2005 7.571 7.583 7.500 7.510 2,819,614 -0.07(-0.93%)
Nov 29, 2005 7.512 7.611 7.512 7.580 3,183,892 +0.03(+0.42%)
Nov 28, 2005 7.510 7.587 7.496 7.549 2,564,504 +0.02(+0.23%)
Nov 25, 2005 7.581 7.583 7.461 7.532 1,102,411 +0.06(+0.80%)
Nov 23, 2005 7.473 7.516 7.431 7.472 1,467,072 +0.01(+0.12%)
Nov 22, 2005 7.409 7.479 7.389 7.463 2,892,776 +0.05(+0.72%)
Nov 21, 2005 7.388 7.423 7.350 7.409 1,353,307 +0.05(+0.69%)
Nov 18, 2005 7.340 7.427 7.323 7.358 1,631,783 -0.00(-0.04%)
Nov 17, 2005 7.319 7.369 7.306 7.361 1,700,348 +0.07(+1.02%)
Nov 16, 2005 7.284 7.362 7.260 7.286 1,923,665 -0.01(-0.07%)
Nov 15, 2005 7.277 7.306 7.209 7.292 1,977,675 +0.02(+0.22%)
Nov 14, 2005 7.243 7.316 7.238 7.276 1,868,889 +0.00(+0.00%)
Nov 11, 2005 7.302 7.307 7.255 7.276 1,094,750 -0.03(-0.43%)
Nov 10, 2005 7.245 7.336 7.221 7.307 2,427,756 +0.07(+0.96%)
Nov 09, 2005 7.071 7.268 7.063 7.238 2,517,389 +0.13(+1.78%)
Nov 08, 2005 7.147 7.160 7.068 7.111 1,407,700 -0.09(-1.21%)
Nov 07, 2005 7.042 7.212 7.036 7.199 2,412,817 +0.16(+2.28%)
Nov 04, 2005 6.917 7.097 6.917 7.038 2,073,054 +0.14(+1.99%)
Nov 03, 2005 6.897 6.990 6.816 6.901 1,601,905 +0.05(+0.76%)
Nov 02, 2005 6.848 6.889 6.792 6.849 1,037,676 +0.00(+0.02%)
Nov 01, 2005 6.816 6.861 6.762 6.848 927,358 +0.03(+0.48%)
Oct 31, 2005 6.730 6.866 6.730 6.815 1,256,013 +0.08(+1.26%)
Oct 28, 2005 6.699 6.772 6.662 6.730 1,082,875 +0.04(+0.53%)
Oct 27, 2005 6.661 6.747 6.641 6.695 1,503,462 +0.04(+0.57%)
Oct 26, 2005 6.652 6.759 6.645 6.657 1,083,258 +0.03(+0.49%)
Oct 25, 2005 6.675 6.735 6.604 6.625 796,739 -0.04(-0.65%)
Oct 24, 2005 6.546 6.690 6.524 6.668 1,381,653 +0.09(+1.35%)
Oct 21, 2005 6.641 6.649 6.514 6.579 2,256,534 -0.08(-1.16%)
Oct 20, 2005 6.715 6.781 6.651 6.656 1,360,202 -0.10(-1.51%)
Oct 19, 2005 6.651 6.781 6.645 6.758 1,185,532 +0.07(+1.01%)
Oct 18, 2005 6.679 6.703 6.631 6.690 779,502 -0.07(-0.97%)
Oct 17, 2005 6.692 6.771 6.657 6.755 1,046,869 +0.07(+1.09%)
Oct 14, 2005 6.732 6.768 6.651 6.682 737,749 -0.05(-0.76%)
Oct 13, 2005 6.765 6.765 6.611 6.733 951,873 -0.08(-1.19%)
Oct 12, 2005 6.752 6.840 6.752 6.814 1,072,150 +0.08(+1.26%)
Oct 11, 2005 6.759 6.784 6.716 6.729 649,648 -0.02(-0.25%)
Oct 10, 2005 6.811 6.842 6.735 6.746 530,138 -0.03(-0.48%)
Oct 07, 2005 6.794 6.814 6.756 6.779 774,139 +0.00(+0.04%)
Oct 06, 2005 6.802 6.863 6.709 6.776 1,316,152 -0.04(-0.54%)
Oct 05, 2005 6.871 6.904 6.795 6.812 1,319,599 -0.08(-1.17%)
Oct 04, 2005 6.948 6.948 6.870 6.893 1,313,853 -0.07(-0.94%)
Oct 03, 2005 6.951 6.990 6.922 6.959 771,458 -0.00(-0.02%)
Sep 30, 2005 6.918 7.011 6.910 6.960 925,826 +0.07(+0.95%)
Sep 29, 2005 6.820 6.918 6.797 6.895 1,057,977 +0.07(+1.07%)
Sep 28, 2005 6.985 6.990 6.789 6.822 1,038,059 -0.12(-1.75%)
Sep 27, 2005 6.788 6.959 6.788 6.943 1,686,176 +0.15(+2.21%)
Sep 26, 2005 6.769 6.852 6.769 6.793 1,192,427 +0.02(+0.25%)
Sep 23, 2005 6.776 6.805 6.651 6.776 1,237,627 +0.10(+1.47%)
Sep 22, 2005 6.699 6.720 6.641 6.678 897,097 -0.05(-0.70%)
Sep 21, 2005 6.775 6.818 6.691 6.725 1,296,233 -0.05(-0.77%)
Sep 20, 2005 6.865 6.939 6.771 6.777 1,057,977 -0.07(-1.05%)
Sep 19, 2005 6.786 6.867 6.786 6.849 1,327,643 +0.06(+0.90%)
Sep 16, 2005 6.788 6.812 6.759 6.788 1,473,967 +0.02(+0.37%)
Sep 15, 2005 6.762 6.768 6.711 6.763 630,879 +0.00(+0.02%)
Sep 14, 2005 6.702 6.767 6.702 6.762 989,029 +0.06(+0.88%)
Sep 13, 2005 6.695 6.716 6.671 6.703 763,414 +0.04(+0.61%)
Sep 12, 2005 6.655 6.685 6.622 6.662 812,061 -0.06(-0.85%)
Sep 09, 2005 6.698 6.751 6.690 6.720 679,909 +0.04(+0.53%)
Sep 08, 2005 6.771 6.775 6.673 6.685 1,163,699 +0.00(+0.04%)
Sep 07, 2005 6.605 6.687 6.592 6.682 824,701 +0.08(+1.23%)
Sep 06, 2005 6.626 6.657 6.591 6.601 776,437 -0.02(-0.37%)
Sep 02, 2005 6.619 6.653 6.585 6.626 721,278 -0.08(-1.13%)
Sep 01, 2005 6.625 6.734 6.598 6.702 1,087,855 +0.05(+0.79%)
Aug 31, 2005 6.551 6.669 6.551 6.649 1,764,700 +0.10(+1.58%)
Aug 30, 2005 6.459 6.555 6.448 6.546 892,501 +0.07(+1.11%)
Aug 29, 2005 6.429 6.493 6.423 6.474 836,959 -0.01(-0.12%)
Aug 26, 2005 6.614 6.634 6.460 6.482 1,022,737 -0.13(-1.97%)
Aug 25, 2005 6.626 6.655 6.592 6.613 765,329 -0.00(-0.02%)
Aug 24, 2005 6.487 6.615 6.484 6.614 1,365,182 +0.12(+1.87%)
Aug 23, 2005 6.515 6.557 6.489 6.493 1,199,322 -0.02(-0.36%)
Aug 22, 2005 6.553 6.591 6.495 6.516 909,738 -0.01(-0.14%)
Aug 19, 2005 6.484 6.527 6.464 6.525 946,893 +0.08(+1.19%)
Aug 18, 2005 6.531 6.532 6.418 6.448 1,508,441 -0.11(-1.75%)
Aug 17, 2005 6.596 6.625 6.515 6.563 1,012,012 -0.05(-0.75%)
Aug 16, 2005 6.614 6.649 6.606 6.613 583,381 -0.03(-0.45%)
Aug 15, 2005 6.632 6.658 6.610 6.643 660,374 -0.00(-0.02%)
Aug 12, 2005 6.649 6.670 6.588 6.644 705,190 -0.01(-0.12%)
Aug 11, 2005 6.670 6.704 6.617 6.652 865,304 +0.01(+0.20%)
Aug 10, 2005 6.618 6.683 6.598 6.639 1,258,694 +0.02(+0.32%)
Aug 09, 2005 6.611 6.685 6.574 6.618 1,394,293 +0.01(+0.10%)
Aug 08, 2005 6.771 6.788 6.534 6.611 1,575,858 -0.10(-1.54%)
Aug 05, 2005 6.807 6.807 6.708 6.715 2,335,058 -0.13(-1.94%)
Aug 04, 2005 6.749 6.857 6.735 6.848 1,972,695 +0.10(+1.43%)
Aug 03, 2005 6.696 6.755 6.665 6.751 1,804,920 +0.02(+0.37%)
Aug 02, 2005 6.687 6.754 6.623 6.726 3,003,860 +0.15(+2.28%)
Aug 01, 2005 6.566 6.608 6.561 6.576 376,152 +0.01(+0.16%)
Jul 29, 2005 6.609 6.655 6.562 6.566 1,615,695 -0.05(-0.73%)
Jul 28, 2005 6.638 6.657 6.592 6.614 827,000 -0.01(-0.14%)
Jul 27, 2005 6.516 6.644 6.516 6.623 1,461,710 +0.09(+1.32%)
Jul 26, 2005 6.563 6.579 6.500 6.537 717,065 -0.07(-1.07%)
Jul 25, 2005 6.587 6.651 6.568 6.608 1,329,175 +0.04(+0.54%)
Jul 22, 2005 6.606 6.614 6.553 6.572 1,609,566 -0.03(-0.45%)
Jul 21, 2005 6.627 6.679 6.601 6.602 1,383,185 +0.05(+0.80%)
Jul 20, 2005 6.581 6.592 6.484 6.550 1,041,889 -0.03(-0.46%)
Jul 19, 2005 6.561 6.597 6.533 6.580 817,423 +0.03(+0.50%)
Jul 18, 2005 6.528 6.598 6.515 6.547 1,089,770 +0.03(+0.52%)
Jul 15, 2005 6.533 6.544 6.498 6.514 1,216,176 -0.05(-0.80%)
Jul 14, 2005 6.641 6.657 6.550 6.566 1,061,425 -0.03(-0.42%)
Jul 13, 2005 6.571 6.632 6.553 6.593 1,561,685 +0.01(+0.10%)
Jul 12, 2005 6.467 6.611 6.434 6.587 2,641,497 +0.15(+2.33%)
Jul 11, 2005 6.430 6.491 6.423 6.437 2,057,349 +0.04(+0.61%)
Jul 08, 2005 6.297 6.421 6.294 6.397 1,283,976 +0.13(+2.02%)
Jul 07, 2005 6.234 6.309 6.190 6.271 1,197,407 +0.02(+0.27%)
Jul 06, 2005 6.192 6.280 6.172 6.254 811,678 +0.06(+0.99%)
Jul 05, 2005 6.147 6.208 6.123 6.192 1,838,246 -0.07(-1.10%)
Jul 01, 2005 6.239 6.267 6.195 6.262 581,466 +0.02(+0.33%)
Jun 30, 2005 6.346 6.356 6.234 6.241 1,088,621 -0.09(-1.40%)
Jun 29, 2005 6.343 6.396 6.303 6.330 1,018,523 -0.02(-0.29%)
Jun 28, 2005 6.314 6.383 6.299 6.348 856,494 +0.02(+0.35%)
Jun 27, 2005 6.376 6.378 6.292 6.326 969,876 -0.05(-0.80%)
Jun 24, 2005 6.337 6.429 6.337 6.376 1,343,731 +0.02(+0.33%)
Jun 23, 2005 6.349 6.425 6.341 6.356 1,238,010 -0.02(-0.27%)
Jun 22, 2005 6.307 6.382 6.305 6.373 1,145,312 +0.07(+1.18%)
Jun 21, 2005 6.262 6.343 6.255 6.298 1,578,156 +0.04(+0.58%)
Jun 20, 2005 6.220 6.285 6.207 6.262 1,074,448 +0.02(+0.33%)
Jun 17, 2005 6.316 6.330 6.234 6.241 1,156,038 -0.03(-0.44%)
Jun 16, 2005 6.242 6.286 6.234 6.268 1,157,570 +0.03(+0.54%)
Jun 15, 2005 6.122 6.246 6.101 6.234 1,592,329 +0.16(+2.62%)
Jun 14, 2005 6.085 6.122 6.046 6.075 919,314 -0.04(-0.58%)
Jun 13, 2005 6.126 6.126 6.070 6.110 751,922 -0.07(-1.10%)
Jun 10, 2005 6.191 6.225 6.174 6.178 723,194 +0.01(+0.17%)
Jun 09, 2005 6.152 6.229 6.145 6.168 864,921 -0.01(-0.17%)
Jun 08, 2005 6.149 6.267 6.143 6.178 1,600,373 +0.04(+0.68%)
Jun 07, 2005 6.122 6.147 6.087 6.136 1,509,591 +0.04(+0.71%)
Jun 06, 2005 6.021 6.093 6.021 6.093 1,294,701 +0.08(+1.32%)
Jun 03, 2005 5.999 6.028 5.985 6.014 1,015,459 +0.02(+0.41%)
Jun 02, 2005 5.951 6.024 5.922 5.989 864,155 +0.03(+0.53%)
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.