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

AFLAC (NY: AFL )

83.61 -0.12 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2009 15.79 16.26 15.73 16.20 17,147,894 +0.84(+5.45%)
Nov 27, 2009 15.55 15.63 15.32 15.36 6,297,298 -0.63(-3.92%)
Nov 25, 2009 15.78 16.03 15.71 15.99 6,832,759 +0.41(+2.64%)
Nov 24, 2009 15.73 15.80 15.51 15.58 9,616,973 -0.22(-1.38%)
Nov 23, 2009 15.80 15.92 15.71 15.80 10,063,355 +0.27(+1.77%)
Nov 20, 2009 15.70 15.87 15.48 15.52 13,505,295 +0.09(+0.59%)
Nov 19, 2009 15.71 15.73 15.22 15.43 12,131,850 -0.39(-2.45%)
Nov 18, 2009 15.87 15.97 15.66 15.82 7,289,630 -0.11(-0.66%)
Nov 17, 2009 15.94 15.97 15.71 15.92 7,089,445 -0.05(-0.29%)
Nov 16, 2009 15.81 16.09 15.80 15.97 8,228,429 +0.26(+1.64%)
Nov 13, 2009 15.65 15.89 15.55 15.71 7,988,271 +0.19(+1.25%)
Nov 12, 2009 15.78 15.79 15.48 15.52 10,698,614 -0.30(-1.89%)
Nov 11, 2009 15.62 15.85 15.57 15.82 10,606,120 +0.33(+2.14%)
Nov 10, 2009 15.31 15.57 15.24 15.49 9,076,239 +0.02(+0.16%)
Nov 09, 2009 15.09 15.48 15.02 15.46 10,658,798 +0.61(+4.12%)
Nov 06, 2009 14.70 14.97 14.57 14.85 8,046,977 +0.01(+0.05%)
Nov 05, 2009 14.77 15.03 14.55 14.84 12,680,082 +0.28(+1.93%)
Nov 04, 2009 14.77 15.01 14.48 14.56 12,467,701 -0.05(-0.34%)
Nov 03, 2009 14.29 14.62 14.10 14.61 14,672,953 +0.07(+0.46%)
Nov 02, 2009 14.69 14.94 14.21 14.54 10,093,319 -0.06(-0.41%)
Oct 30, 2009 15.08 15.17 14.44 14.60 18,507,782 -0.59(-3.89%)
Oct 29, 2009 14.84 15.29 14.70 15.20 20,500,618 +0.91(+6.38%)
Oct 28, 2009 14.80 14.97 14.25 14.28 18,946,518 -0.61(-4.09%)
Oct 27, 2009 15.14 15.35 14.84 14.89 12,562,016 -0.20(-1.33%)
Oct 26, 2009 15.61 15.75 14.98 15.09 10,738,226 -0.54(-3.45%)
Oct 23, 2009 15.79 15.83 15.56 15.63 9,075,827 -0.45(-2.78%)
Oct 22, 2009 15.77 16.11 15.60 16.08 9,614,164 +0.30(+1.92%)
Oct 21, 2009 16.09 16.34 15.75 15.78 9,261,884 -0.32(-1.97%)
Oct 20, 2009 16.05 16.15 16.00 16.09 10,890,745 -0.17(-1.04%)
Oct 19, 2009 15.99 16.41 15.97 16.26 9,785,038 +0.35(+2.21%)
Oct 16, 2009 15.77 16.05 15.64 15.91 11,387,003 -0.14(-0.85%)
Oct 15, 2009 16.00 16.13 15.93 16.05 9,415,016 -0.11(-0.70%)
Oct 14, 2009 16.08 16.25 15.98 16.16 11,161,962 +0.27(+1.68%)
Oct 13, 2009 16.03 16.08 15.77 15.89 12,606,202 -0.20(-1.23%)
Oct 12, 2009 15.92 16.16 15.84 16.09 10,774,628 +0.25(+1.56%)
Oct 09, 2009 15.25 15.86 15.25 15.84 11,040,590 +0.46(+3.00%)
Oct 08, 2009 15.30 15.66 15.29 15.38 10,602,811 +0.18(+1.20%)
Oct 07, 2009 15.11 15.27 14.97 15.20 8,391,152 +0.06(+0.37%)
Oct 06, 2009 14.92 15.39 14.86 15.14 11,091,560 +0.51(+3.49%)
Oct 05, 2009 14.51 14.69 14.44 14.63 11,665,786 +0.17(+1.14%)
Oct 02, 2009 14.11 14.61 14.02 14.47 11,487,310 +0.14(+0.96%)
Oct 01, 2009 14.94 15.05 14.27 14.33 15,463,179 -0.71(-4.75%)
Sep 30, 2009 15.09 15.28 14.79 15.04 12,988,860 -0.03(-0.21%)
Sep 29, 2009 14.96 15.43 14.89 15.08 16,644,136 +0.21(+1.42%)
Sep 28, 2009 14.35 14.98 14.32 14.86 9,112,135 +0.54(+3.78%)
Sep 25, 2009 14.43 14.71 14.24 14.32 8,435,187 -0.18(-1.24%)
Sep 24, 2009 14.82 15.00 14.43 14.50 10,517,970 -0.25(-1.72%)
Sep 23, 2009 15.05 15.26 14.76 14.76 9,330,423 -0.31(-2.03%)
Sep 22, 2009 14.99 15.15 14.98 15.06 8,171,336 +0.18(+1.21%)
Sep 21, 2009 14.80 15.01 14.71 14.88 9,997,325 -0.17(-1.10%)
Sep 18, 2009 15.05 15.24 14.96 15.05 11,890,579 +0.02(+0.12%)
Sep 17, 2009 15.10 15.51 14.91 15.03 12,558,084 +0.40(+2.76%)
Sep 16, 2009 14.55 15.27 14.53 14.63 14,741,259 -0.02(-0.14%)
Sep 15, 2009 14.70 14.76 14.45 14.65 10,246,070 -0.05(-0.36%)
Sep 14, 2009 14.28 14.72 14.06 14.70 9,734,033 +0.32(+2.20%)
Sep 11, 2009 14.24 14.45 14.00 14.38 10,534,024 +0.20(+1.44%)
Sep 10, 2009 14.03 14.38 13.62 14.18 9,144,667 +0.13(+0.93%)
Sep 09, 2009 13.70 14.17 13.67 14.05 11,687,091 +0.22(+1.60%)
Sep 08, 2009 13.71 13.83 13.58 13.83 11,614,822 +0.38(+2.83%)
Sep 04, 2009 13.64 13.75 13.31 13.45 12,105,750 -0.23(-1.70%)
Sep 03, 2009 13.76 13.83 13.34 13.68 10,621,322 +0.06(+0.41%)
Sep 02, 2009 13.37 13.87 13.28 13.62 11,770,391 +0.19(+1.44%)
Sep 01, 2009 14.21 14.32 13.39 13.43 18,875,650 -0.87(-6.08%)
Aug 31, 2009 14.08 14.33 14.07 14.30 10,051,693 -0.03(-0.20%)
Aug 28, 2009 14.57 14.60 14.24 14.33 9,138,821 -0.11(-0.73%)
Aug 27, 2009 14.44 14.54 14.14 14.43 10,404,620 -0.14(-0.94%)
Aug 26, 2009 14.70 14.78 14.40 14.57 10,602,089 -0.13(-0.86%)
Aug 25, 2009 14.58 14.80 14.51 14.70 11,327,987 +0.19(+1.33%)
Aug 24, 2009 14.85 15.01 14.41 14.50 9,150,162 -0.24(-1.60%)
Aug 21, 2009 14.28 14.85 14.19 14.74 16,658,838 +0.61(+4.34%)
Aug 20, 2009 14.30 14.69 14.02 14.13 16,839,552 -0.16(-1.11%)
Aug 19, 2009 14.05 14.44 13.87 14.28 8,046,972 +0.05(+0.35%)
Aug 18, 2009 14.01 14.30 13.91 14.23 7,477,143 +0.13(+0.90%)
Aug 17, 2009 14.48 14.49 13.94 14.11 12,946,086 -0.70(-4.71%)
Aug 14, 2009 14.96 15.04 14.54 14.80 9,312,573 -0.15(-1.01%)
Aug 13, 2009 15.00 15.04 14.69 14.96 8,370,992 +0.13(+0.88%)
Aug 12, 2009 14.19 14.97 14.10 14.83 15,257,776 +0.67(+4.70%)
Aug 11, 2009 14.32 14.45 14.13 14.16 10,642,289 -0.25(-1.71%)
Aug 10, 2009 14.65 14.68 14.21 14.41 8,759,662 -0.27(-1.85%)
Aug 07, 2009 14.17 14.82 14.10 14.68 15,030,769 +0.67(+4.80%)
Aug 06, 2009 14.21 14.27 13.65 14.01 13,391,661 -0.17(-1.19%)
Aug 05, 2009 14.05 14.26 13.81 14.17 15,019,090 +0.28(+2.03%)
Aug 04, 2009 13.61 14.04 13.54 13.89 12,540,436 +0.23(+1.65%)
Aug 03, 2009 13.52 13.72 13.39 13.67 11,208,935 +0.34(+2.56%)
Jul 31, 2009 13.18 13.37 12.84 13.33 13,645,148 +0.02(+0.13%)
Jul 30, 2009 12.67 13.52 12.61 13.31 18,960,254 +0.83(+6.66%)
Jul 29, 2009 12.48 12.70 12.24 12.48 17,057,596 -0.40(-3.14%)
Jul 28, 2009 12.78 13.11 12.71 12.88 11,031,178 -0.04(-0.33%)
Jul 27, 2009 12.78 13.00 12.63 12.93 10,405,169 +0.30(+2.37%)
Jul 24, 2009 12.40 12.72 12.27 12.63 4,758 +0.11(+0.90%)
Jul 23, 2009 11.81 12.64 11.72 12.51 16,602,484 +0.74(+6.28%)
Jul 22, 2009 11.62 11.88 11.45 11.77 8,333,451 +0.07(+0.60%)
Jul 21, 2009 11.65 11.74 11.52 11.70 14,203,275 +0.20(+1.74%)
Jul 20, 2009 11.16 11.57 11.16 11.50 11,557,860 +0.42(+3.75%)
Jul 17, 2009 11.09 11.18 10.91 11.09 9,853,491 -0.03(-0.29%)
Jul 16, 2009 11.19 11.36 11.00 11.12 15,405,053 -0.28(-2.44%)
Jul 15, 2009 11.18 11.52 11.06 11.40 21,995,902 +0.35(+3.19%)
Jul 14, 2009 10.73 11.10 10.73 11.05 14,863,631 +0.25(+2.35%)
Jul 13, 2009 10.19 10.80 10.01 10.79 17,965,300 +0.71(+7.02%)
Jul 10, 2009 10.12 10.17 9.944 10.08 11,059,519 -0.11(-1.04%)
Jul 09, 2009 10.35 10.37 10.10 10.19 10,832,462 +0.05(+0.52%)
Jul 08, 2009 10.32 10.49 9.916 10.14 18,587,068 -0.12(-1.20%)
Jul 07, 2009 10.55 10.56 10.24 10.26 13,281,556 -0.29(-2.70%)
Jul 06, 2009 10.33 10.56 10.21 10.55 11,967,403 +0.19(+1.80%)
Jul 02, 2009 10.92 10.97 10.35 10.36 13,847,231 -0.65(-5.88%)
Jul 01, 2009 10.99 11.16 10.94 11.01 10,303,856 +0.06(+0.58%)
Jun 30, 2009 11.17 11.22 10.77 10.94 11,310,506 -0.27(-2.39%)
Jun 29, 2009 11.25 11.34 11.09 11.21 9,046,315 +0.01(+0.09%)
Jun 26, 2009 11.10 11.28 11.02 11.20 7,780,521 -0.04(-0.31%)
Jun 25, 2009 11.05 11.26 11.03 11.24 11,259,156 +0.33(+3.03%)
Jun 24, 2009 10.85 11.16 10.68 10.90 11,711,589 +0.29(+2.72%)
Jun 23, 2009 10.36 10.77 10.27 10.62 13,141,961 +0.32(+3.11%)
Jun 22, 2009 10.80 10.80 10.29 10.30 15,137,693 -0.65(-5.95%)
Jun 19, 2009 10.91 11.02 10.76 10.95 13,312,940 +0.19(+1.73%)
Jun 18, 2009 10.49 10.80 10.47 10.76 12,960,490 +0.29(+2.79%)
Jun 17, 2009 11.01 11.02 10.25 10.47 19,747,402 -0.54(-4.92%)
Jun 16, 2009 11.20 11.35 11.01 11.01 10,349,261 -0.12(-1.07%)
Jun 15, 2009 11.44 11.47 11.09 11.13 12,475,528 -0.42(-3.63%)
Jun 12, 2009 11.81 11.87 11.44 11.55 10,704,399 -0.35(-2.96%)
Jun 11, 2009 11.83 12.18 11.67 11.90 10,748,849 +0.11(+0.90%)
Jun 10, 2009 12.03 12.06 11.66 11.80 13,776,678 -0.09(-0.74%)
Jun 09, 2009 11.91 11.97 11.62 11.88 13,982,288 -0.01(-0.12%)
Jun 08, 2009 11.78 12.02 11.66 11.90 15,239,903 +0.10(+0.84%)
Jun 05, 2009 12.41 12.41 11.62 11.80 20,446,850 -0.27(-2.25%)
Jun 04, 2009 12.28 12.43 11.93 12.07 22,638,582 +0.04(+0.32%)
Jun 03, 2009 12.83 12.83 11.84 12.03 24,129,464 -0.82(-6.36%)
Jun 02, 2009 12.84 13.28 12.78 12.85 17,732,266 +0.08(+0.66%)
Jun 01, 2009 12.73 13.24 12.61 12.76 23,067,810 +0.27(+2.14%)
May 29, 2009 12.70 12.70 12.11 12.50 21,746,012 -0.17(-1.36%)
May 28, 2009 12.01 12.71 11.97 12.67 21,288,546 +0.86(+7.24%)
May 27, 2009 12.71 12.78 11.79 11.81 22,091,336 -1.01(-7.90%)
May 26, 2009 12.04 12.83 11.99 12.83 19,351,282 +0.69(+5.68%)
May 22, 2009 12.08 12.37 11.81 12.14 16,015,527 +0.13(+1.08%)
May 21, 2009 11.93 12.13 11.68 12.01 18,687,580 -0.10(-0.84%)
May 20, 2009 12.37 12.98 12.07 12.11 27,070,882 +0.11(+0.94%)
May 19, 2009 12.44 12.61 11.97 12.00 22,938,842 -0.51(-4.05%)
May 18, 2009 11.55 12.58 11.44 12.50 28,664,866 +1.19(+10.52%)
May 15, 2009 11.75 11.76 11.26 11.31 20,027,644 -0.57(-4.77%)
May 14, 2009 11.12 12.08 10.92 11.88 22,213,204 +0.74(+6.64%)
May 13, 2009 11.68 11.70 10.99 11.14 27,347,184 -0.92(-7.62%)
May 12, 2009 12.25 12.36 11.57 12.06 22,987,918 +0.21(+1.75%)
May 11, 2009 12.76 12.79 11.76 11.85 27,967,916 -1.40(-10.59%)
May 08, 2009 11.81 13.26 11.76 13.26 30,979,326 +1.09(+9.00%)
May 07, 2009 12.13 12.40 11.57 12.16 29,731,978 +0.38(+3.20%)
May 06, 2009 11.18 11.89 10.95 11.78 36,415,132 +0.94(+8.63%)
May 05, 2009 10.58 11.18 10.49 10.85 21,253,360 +0.20(+1.92%)
May 04, 2009 10.16 10.75 10.12 10.64 27,996,984 +0.32(+3.14%)
May 01, 2009 10.20 10.47 10.07 10.32 17,222,056 +0.15(+1.49%)
Apr 30, 2009 10.37 10.72 10.07 10.17 34,278,120 -0.08(-0.82%)
Apr 29, 2009 9.940 10.44 9.754 10.25 26,058,598 +0.55(+5.62%)
Apr 28, 2009 9.768 9.993 9.680 9.708 21,850,364 -0.17(-1.68%)
Apr 27, 2009 9.845 10.09 9.676 9.873 23,045,638 -0.20(-1.99%)
Apr 24, 2009 10.05 10.30 9.785 10.07 25,509,946 -0.01(-0.14%)
Apr 23, 2009 9.898 10.19 9.585 10.09 24,539,024 +0.35(+3.61%)
Apr 22, 2009 9.676 10.43 9.472 9.736 39,077,656 -0.57(-5.53%)
Apr 21, 2009 8.420 10.34 8.300 10.31 52,494,136 +1.52(+17.26%)
Apr 20, 2009 9.588 9.666 8.758 8.789 48,124,720 -1.31(-13.00%)
Apr 17, 2009 9.240 10.31 9.240 10.10 35,112,272 +0.70(+7.45%)
Apr 16, 2009 8.919 9.616 8.691 9.402 34,066,416 +0.56(+6.37%)
Apr 15, 2009 8.349 8.867 8.061 8.838 20,799,372 +0.43(+5.06%)
Apr 14, 2009 8.810 9.257 8.342 8.413 34,389,056 -0.65(-7.22%)
Apr 13, 2009 8.603 9.102 8.398 9.067 31,912,230 +0.29(+3.25%)
Apr 09, 2009 7.709 8.793 7.656 8.782 40,390,292 +1.43(+19.44%)
Apr 08, 2009 7.673 7.775 7.156 7.353 23,053,506 +0.25(+3.57%)
Apr 07, 2009 7.177 7.269 6.941 7.100 21,959,316 -0.17(-2.37%)
Apr 06, 2009 7.117 7.409 7.040 7.272 17,308,868 -0.14(-1.85%)
Apr 03, 2009 7.247 7.438 7.001 7.409 24,810,262 +0.15(+2.13%)
Apr 02, 2009 6.952 7.392 6.917 7.255 31,291,810 +0.65(+9.92%)
Apr 01, 2009 6.554 6.702 6.072 6.600 34,444,120 -0.21(-3.15%)
Mar 31, 2009 6.417 6.864 6.336 6.815 26,771,390 +0.26(+4.03%)
Mar 30, 2009 6.589 6.642 6.160 6.551 27,940,906 -0.74(-10.18%)
Mar 26, 2009 7.117 7.381 6.903 7.293 31,043,132 +0.29(+4.17%)
Mar 25, 2009 7.677 7.814 6.547 7.001 44,613,224 -0.60(-7.92%)
Mar 24, 2009 7.318 8.068 7.145 7.603 35,743,784 -0.03(-0.41%)
Mar 23, 2009 7.044 7.638 6.998 7.635 38,297,464 +1.17(+18.01%)
Mar 20, 2009 7.079 7.079 6.350 6.470 32,611,024 -0.86(-11.72%)
Mar 19, 2009 5.667 7.691 6.906 7.328 50,279,412 -0.08(-1.05%)
Mar 18, 2009 5.667 7.423 5.533 7.406 63,021,768 +1.72(+30.28%)
Mar 17, 2009 5.428 5.695 5.044 5.685 30,710,926 +0.41(+7.81%)
Mar 16, 2009 5.326 5.829 5.245 5.273 34,124,800 +0.14(+2.74%)
Mar 13, 2009 5.347 5.604 4.752 5.132 0 -0.12(-2.28%)
Mar 12, 2009 4.791 5.326 4.425 5.252 39,527,688 +0.46(+9.54%)
Mar 11, 2009 4.727 4.864 4.513 4.794 33,310,010 +0.18(+3.97%)
Mar 10, 2009 4.150 4.657 3.988 4.611 44,511,272 +0.57(+14.01%)
Mar 09, 2009 3.921 4.396 3.812 4.044 54,216,424 -0.69(-14.51%)
Mar 06, 2009 4.967 4.991 4.453 4.731 0 -0.07(-1.39%)
Mar 05, 2009 5.104 5.118 4.625 4.798 43,457,356 -0.48(-9.07%)
Mar 04, 2009 5.375 5.449 4.808 5.276 33,772,128 -0.39(-6.95%)
Mar 02, 2009 5.530 5.815 5.480 5.671 32,203,510 -0.23(-3.88%)
Feb 27, 2009 6.016 6.258 5.713 5.899 0 -0.77(-11.60%)
Feb 26, 2009 6.346 7.068 6.269 6.674 55,619,600 +1.00(+17.69%)
Feb 25, 2009 5.854 5.896 5.304 5.671 39,520,140 -0.19(-3.19%)
Feb 24, 2009 5.537 5.896 5.294 5.857 56,143,456 +0.30(+5.32%)
Feb 23, 2009 6.188 6.248 5.533 5.561 31,240,946 -0.43(-7.11%)
Feb 20, 2009 5.632 6.216 5.322 5.987 56,505,740 +0.24(+4.23%)
Feb 19, 2009 6.554 6.589 5.653 5.744 34,868,368 -0.65(-10.18%)
Feb 18, 2009 6.406 6.554 6.167 6.396 30,474,540 +0.19(+3.00%)
Feb 17, 2009 6.881 7.029 6.107 6.209 45,218,944 -1.01(-13.99%)
Feb 13, 2009 7.786 7.786 7.110 7.219 24,849,618 -0.56(-7.15%)
Feb 12, 2009 7.536 7.867 7.409 7.775 25,525,296 -0.09(-1.12%)
Feb 11, 2009 8.022 8.096 7.705 7.863 20,853,716 +0.07(+0.95%)
Feb 10, 2009 8.226 8.508 7.751 7.790 32,693,488 -0.55(-6.59%)
Feb 09, 2009 7.976 8.455 7.860 8.339 28,309,198 +0.67(+8.67%)
Feb 06, 2009 8.166 8.360 7.138 7.673 64,400,948 -0.46(-5.67%)
Feb 05, 2009 7.431 8.398 7.272 8.134 32,161,270 +0.73(+9.79%)
Feb 04, 2009 8.008 8.244 7.360 7.409 39,472,920 -0.56(-6.98%)
Feb 03, 2009 8.501 8.870 7.631 7.966 51,064,028 -0.14(-1.74%)
Feb 02, 2009 8.032 8.335 7.712 8.106 27,154,080 -0.06(-0.78%)
Jan 30, 2009 8.501 8.501 7.980 8.170 0 -0.05(-0.56%)
Jan 29, 2009 8.420 8.670 8.131 8.215 27,287,152 -0.61(-6.86%)
Jan 28, 2009 8.867 9.208 8.416 8.821 57,543,044 +1.03(+13.19%)
Jan 27, 2009 7.233 8.008 6.924 7.793 69,154,936 +0.89(+12.84%)
Jan 26, 2009 8.772 8.831 6.811 6.906 76,038,424 -1.71(-19.89%)
Jan 23, 2009 8.215 10.01 8.110 8.620 100,956,592 +0.56(+6.94%)
Jan 22, 2009 11.34 11.79 7.772 8.061 131,594,360 -4.71(-36.86%)
Jan 21, 2009 12.31 12.88 12.21 12.77 24,654,666 +0.96(+8.11%)
Jan 20, 2009 13.82 13.89 11.80 11.81 25,266,286 -2.20(-15.70%)
Jan 16, 2009 13.94 14.61 13.64 14.01 14,227,304 +0.40(+2.98%)
Jan 15, 2009 13.50 14.11 13.03 13.60 13,780,374 +0.12(+0.91%)
Jan 14, 2009 13.77 13.89 13.25 13.48 12,916,085 -0.66(-4.66%)
Jan 13, 2009 14.43 14.88 14.00 14.14 16,188,853 -0.49(-3.32%)
Jan 12, 2009 15.32 15.49 14.38 14.63 14,376,907 -0.77(-5.01%)
Jan 09, 2009 15.92 15.95 15.24 15.40 10,895,711 -0.49(-3.08%)
Jan 08, 2009 15.43 15.95 15.35 15.89 7,832,594 +0.38(+2.48%)
Jan 07, 2009 15.87 15.97 15.37 15.50 10,254,244 -0.57(-3.53%)
Jan 06, 2009 16.20 16.53 15.86 16.07 9,369,216 -0.00(-0.02%)
Jan 05, 2009 16.19 16.39 15.84 16.07 7,912,170 -0.22(-1.34%)
Jan 02, 2009 16.31 16.45 15.84 16.29 0 +0.15(+0.96%)
Jan 01, 2009 16.02 16.26 15.85 16.14 0 +0.00(+0.00%)
Dec 31, 2008 16.02 16.26 15.85 16.14 7,924,392 +0.08(+0.53%)
Dec 30, 2008 15.41 16.09 15.37 16.05 7,237,480 +0.83(+5.43%)
Dec 29, 2008 15.44 15.55 14.93 15.22 6,176,323 -0.23(-1.46%)
Dec 26, 2008 15.68 15.89 15.29 15.45 3,146,244 -0.07(-0.48%)
Dec 24, 2008 15.45 15.63 15.27 15.52 2,436,877 +0.08(+0.52%)
Dec 23, 2008 15.85 16.03 15.40 15.44 6,087,897 -0.10(-0.63%)
Dec 22, 2008 15.98 16.19 15.33 15.54 8,940,696 -0.42(-2.65%)
Dec 19, 2008 15.92 16.39 15.61 15.96 14,009,539 +0.23(+1.45%)
Dec 18, 2008 15.84 16.81 15.54 15.73 11,805,182 -0.64(-3.91%)
Dec 17, 2008 15.91 16.85 15.90 16.37 12,685,809 +0.13(+0.80%)
Dec 16, 2008 14.74 16.28 14.29 16.24 16,709,939 +1.79(+12.40%)
Dec 15, 2008 14.62 14.89 14.38 14.45 12,826,856 -0.13(-0.92%)
Dec 12, 2008 14.55 14.71 14.01 14.59 0 -0.24(-1.61%)
Dec 11, 2008 14.95 15.55 14.77 14.83 13,564,118 -0.41(-2.68%)
Dec 10, 2008 15.49 15.67 14.97 15.23 10,598,722 -0.10(-0.64%)
Dec 09, 2008 15.32 15.83 15.16 15.33 14,407,613 -0.20(-1.31%)
Dec 08, 2008 16.04 16.32 15.29 15.54 16,885,552 -0.08(-0.50%)
Dec 05, 2008 14.55 15.67 14.52 15.61 0 +0.91(+6.20%)
Dec 04, 2008 14.98 15.61 14.51 14.70 13,970,964 -0.64(-4.20%)
Dec 03, 2008 14.60 15.46 14.31 15.35 16,379,983 +0.29(+1.89%)
Dec 02, 2008 14.93 15.59 14.57 15.06 16,547,195 +0.52(+3.56%)
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.