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

Cigna Corp (NY: CI )

356.14 -1.12 (-0.31%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2008 15.37 15.85 15.18 15.72 3,323,226 +0.34(+2.18%)
Dec 30, 2008 14.49 15.41 14.47 15.39 2,920,617 +1.03(+7.15%)
Dec 29, 2008 14.55 14.68 14.14 14.36 3,628,217 -0.46(-3.09%)
Dec 26, 2008 14.68 14.91 14.58 14.82 1,524,245 +0.45(+3.12%)
Dec 24, 2008 14.55 14.55 14.08 14.37 737,635 -0.10(-0.71%)
Dec 23, 2008 14.68 15.08 14.38 14.47 2,269,680 -0.02(-0.13%)
Dec 22, 2008 15.05 16.27 14.12 14.49 3,215,056 -0.61(-4.02%)
Dec 19, 2008 14.47 15.38 14.20 15.10 6,455,990 +0.26(+1.76%)
Dec 18, 2008 14.98 15.85 14.37 14.83 4,537,602 +0.06(+0.38%)
Dec 17, 2008 14.59 15.28 14.28 14.78 4,203,573 -0.13(-0.88%)
Dec 16, 2008 13.99 15.01 13.18 14.91 7,247,040 +1.26(+9.23%)
Dec 15, 2008 14.58 14.96 13.19 13.65 4,982,671 -0.85(-5.86%)
Dec 12, 2008 13.38 14.50 12.85 14.50 0 +0.69(+5.00%)
Dec 11, 2008 13.43 14.61 13.42 13.81 5,291,420 +0.38(+2.85%)
Dec 10, 2008 13.30 13.77 12.94 13.43 3,821,884 +0.32(+2.42%)
Dec 09, 2008 13.53 15.21 12.96 13.11 8,868,503 -0.61(-4.42%)
Dec 08, 2008 13.53 13.99 12.91 13.72 6,817,325 +0.52(+3.96%)
Dec 05, 2008 11.32 13.30 10.71 13.19 8,525,430 +1.71(+14.87%)
Dec 04, 2008 11.01 11.93 11.01 11.49 5,848,812 -0.12(-1.05%)
Dec 03, 2008 11.18 11.75 10.56 11.61 4,703,968 +0.42(+3.75%)
Dec 02, 2008 10.27 11.38 10.27 11.19 6,467,649 +0.77(+7.44%)
Dec 01, 2008 10.98 11.13 10.27 10.41 4,313,176 -0.89(-7.85%)
Nov 28, 2008 11.50 11.81 11.07 11.30 2,304,226 -0.24(-2.10%)
Nov 26, 2008 10.55 11.63 10.03 11.54 5,083,856 +0.77(+7.19%)
Nov 25, 2008 10.14 11.00 9.405 10.77 8,665,216 +1.04(+10.75%)
Nov 24, 2008 8.500 9.955 8.341 9.722 9,101,165 +1.49(+18.14%)
Nov 21, 2008 8.518 8.873 7.464 8.229 17,589,170 -0.06(-0.68%)
Nov 20, 2008 10.12 10.26 8.192 8.285 10,291,692 -1.87(-18.38%)
Nov 19, 2008 11.68 12.00 9.955 10.15 8,054,101 -1.56(-13.31%)
Nov 18, 2008 11.36 12.07 11.01 11.71 5,365,880 +0.35(+3.04%)
Nov 17, 2008 11.94 12.46 11.35 11.36 5,797,032 -0.72(-5.95%)
Nov 14, 2008 12.14 13.10 11.65 12.08 0 -0.24(-1.97%)
Nov 13, 2008 12.25 12.54 11.31 12.33 7,846,133 +0.19(+1.54%)
Nov 12, 2008 12.57 12.95 12.06 12.14 4,370,453 -1.06(-8.06%)
Nov 11, 2008 13.73 14.15 12.60 13.20 5,745,134 -0.84(-5.98%)
Nov 10, 2008 15.25 15.44 13.45 14.04 4,567,132 -0.75(-5.05%)
Nov 07, 2008 14.38 14.99 14.21 14.79 4,472,357 +0.49(+3.46%)
Nov 06, 2008 15.68 15.81 14.05 14.29 8,042,563 -1.71(-10.67%)
Nov 05, 2008 16.47 17.29 15.81 16.00 6,281,291 -0.80(-4.78%)
Nov 04, 2008 16.97 17.52 15.87 16.80 11,283,836 -1.09(-6.10%)
Nov 03, 2008 15.31 18.04 15.05 17.90 15,667,511 +2.69(+17.67%)
Oct 31, 2008 14.31 16.87 9.162 15.21 55,633,936 +0.67(+4.62%)
Oct 30, 2008 19.18 19.22 14.07 14.54 19,076,582 -3.98(-21.51%)
Oct 29, 2008 20.44 20.47 17.96 18.52 9,001,985 -2.24(-10.79%)
Oct 28, 2008 20.97 20.97 19.25 20.76 6,668,963 +1.42(+7.33%)
Oct 27, 2008 21.86 21.86 18.90 19.34 5,692,915 -2.89(-13.01%)
Oct 24, 2008 21.01 22.81 20.68 22.23 3,772,479 -0.55(-2.42%)
Oct 23, 2008 22.87 23.82 21.66 22.78 4,939,947 -0.01(-0.04%)
Oct 22, 2008 23.86 24.44 22.19 22.79 5,096,040 -3.20(-12.31%)
Oct 21, 2008 25.64 27.33 24.58 25.99 3,687,078 +0.06(+0.22%)
Oct 20, 2008 23.82 25.98 23.38 25.94 2,932,269 +2.41(+10.23%)
Oct 17, 2008 23.37 25.41 23.34 23.53 0 -0.49(-2.02%)
Oct 16, 2008 25.12 27.12 22.73 24.02 7,157,777 -0.71(-2.87%)
Oct 15, 2008 27.94 28.71 24.64 24.72 6,108,226 -3.75(-13.17%)
Oct 14, 2008 26.76 29.04 26.52 28.48 6,315,888 +2.82(+10.98%)
Oct 13, 2008 21.52 25.66 21.21 25.66 5,227,045 +4.89(+23.54%)
Oct 10, 2008 22.78 23.22 19.83 20.77 8,269,432 -2.37(-10.24%)
Oct 09, 2008 25.90 26.03 23.14 23.14 6,876,393 -2.66(-10.31%)
Oct 08, 2008 27.23 28.08 24.99 25.80 4,844,448 -2.43(-8.60%)
Oct 07, 2008 29.11 29.77 27.65 28.22 2,855,523 -0.04(-0.13%)
Oct 06, 2008 31.22 31.72 26.94 28.26 3,828,118 -2.90(-9.31%)
Oct 03, 2008 30.71 32.17 30.48 31.16 0 +1.15(+3.82%)
Oct 02, 2008 31.37 31.70 29.25 30.02 1,770,354 -1.48(-4.71%)
Oct 01, 2008 31.90 32.92 30.19 31.50 1,533,911 -0.21(-0.65%)
Sep 30, 2008 32.89 32.89 30.59 31.70 2,056,421 +0.61(+1.95%)
Sep 29, 2008 33.42 34.59 29.57 31.10 2,117,253 -2.99(-8.76%)
Sep 26, 2008 32.40 34.90 32.40 34.08 0 +1.14(+3.46%)
Sep 25, 2008 31.58 33.73 31.58 32.94 1,680,743 +1.47(+4.68%)
Sep 24, 2008 31.96 32.36 31.47 31.47 1,395,854 -0.73(-2.26%)
Sep 23, 2008 32.24 32.72 31.68 32.20 1,845,851 -0.02(-0.06%)
Sep 22, 2008 33.12 33.87 31.88 32.22 2,339,418 -2.16(-6.30%)
Sep 19, 2008 38.86 39.89 33.98 34.38 0 -0.30(-0.86%)
Sep 18, 2008 33.73 36.68 31.71 34.68 5,902,905 +1.46(+4.41%)
Sep 17, 2008 34.66 35.17 33.22 33.22 3,260,602 -2.18(-6.17%)
Sep 16, 2008 36.12 36.61 31.69 35.40 4,301,373 -1.45(-3.93%)
Sep 15, 2008 37.32 37.72 36.39 36.84 2,665,951 -1.09(-2.88%)
Sep 12, 2008 37.59 38.09 37.01 37.94 2,651,780 +0.00(+0.00%)
Sep 11, 2008 36.70 38.14 36.45 37.94 3,204,406 +0.69(+1.85%)
Sep 10, 2008 36.91 37.70 36.52 37.25 2,890,450 +0.52(+1.42%)
Sep 09, 2008 38.17 38.66 36.61 36.72 3,513,386 -1.60(-4.16%)
Sep 08, 2008 37.95 38.42 37.67 38.32 2,296,807 +1.17(+3.14%)
Sep 05, 2008 36.75 37.25 36.13 37.15 0 +0.14(+0.38%)
Sep 04, 2008 38.80 38.93 36.99 37.01 2,908,444 -2.14(-5.46%)
Sep 03, 2008 38.81 39.59 38.42 39.15 1,856,270 +0.08(+0.21%)
Sep 02, 2008 39.08 40.57 38.71 39.07 3,042,082 -0.01(-0.02%)
Aug 29, 2008 39.41 40.04 39.06 39.07 0 -0.54(-1.37%)
Aug 28, 2008 39.09 39.77 39.01 39.62 1,423,238 +0.63(+1.63%)
Aug 27, 2008 38.86 39.30 38.04 38.98 1,864,226 +0.23(+0.60%)
Aug 26, 2008 38.30 39.04 37.86 38.75 1,357,416 +0.44(+1.14%)
Aug 25, 2008 38.78 39.48 37.95 38.31 2,171,849 -1.12(-2.84%)
Aug 22, 2008 38.78 39.67 38.65 39.43 2,036,412 +0.73(+1.88%)
Aug 21, 2008 38.72 39.14 38.36 38.70 2,009,282 -0.28(-0.72%)
Aug 20, 2008 39.42 39.42 38.45 38.98 1,756,771 -0.20(-0.50%)
Aug 19, 2008 39.23 39.60 38.70 39.18 2,457,687 -0.20(-0.50%)
Aug 18, 2008 40.54 40.54 39.07 39.37 1,950,391 -0.89(-2.20%)
Aug 15, 2008 39.86 41.18 39.70 40.26 0 +0.47(+1.17%)
Aug 14, 2008 39.19 40.22 39.08 39.79 2,403,592 +0.38(+0.97%)
Aug 13, 2008 39.00 39.86 38.75 39.41 2,273,589 +0.46(+1.17%)
Aug 12, 2008 39.17 40.42 38.78 38.95 3,491,450 -0.83(-2.09%)
Aug 11, 2008 39.37 39.86 37.33 39.78 2,679,288 +0.43(+1.09%)
Aug 08, 2008 37.94 39.43 37.64 39.35 4,917,140 +1.42(+3.74%)
Aug 07, 2008 37.18 38.36 36.98 37.94 4,159,068 +0.53(+1.42%)
Aug 06, 2008 36.56 37.59 36.21 37.40 4,416,073 +0.66(+1.80%)
Aug 05, 2008 34.85 36.82 34.61 36.74 3,629,905 +1.77(+5.07%)
Aug 04, 2008 33.27 35.57 33.27 34.97 3,681,563 +1.74(+5.25%)
Aug 01, 2008 33.86 33.86 31.82 33.22 5,932,205 -1.32(-3.81%)
Jul 31, 2008 34.28 35.16 34.08 34.54 4,221,092 +0.15(+0.43%)
Jul 30, 2008 34.06 34.75 33.72 34.39 1,773,620 +0.40(+1.18%)
Jul 29, 2008 33.99 34.37 33.48 33.99 3,511,920 -0.15(-0.44%)
Jul 28, 2008 34.61 34.83 34.11 34.14 1,828,125 -0.48(-1.37%)
Jul 25, 2008 34.54 34.98 34.25 34.61 2,443,057 +0.24(+0.71%)
Jul 24, 2008 35.15 35.15 34.22 34.37 2,505,687 -0.69(-1.97%)
Jul 23, 2008 34.07 35.45 33.67 35.06 4,337,682 +1.43(+4.24%)
Jul 22, 2008 31.73 33.81 31.73 33.63 3,880,115 +1.81(+5.69%)
Jul 21, 2008 32.47 33.08 31.50 31.82 3,362,748 -0.80(-2.46%)
Jul 18, 2008 31.79 32.70 31.29 32.63 3,121,540 +0.80(+2.52%)
Jul 17, 2008 31.27 31.99 30.62 31.82 4,220,767 +0.35(+1.13%)
Jul 16, 2008 31.35 31.55 30.89 31.47 2,770,736 +0.10(+0.33%)
Jul 15, 2008 31.84 32.10 30.71 31.37 3,504,918 -0.77(-2.41%)
Jul 14, 2008 32.10 32.81 31.86 32.14 2,611,144 +0.60(+1.89%)
Jul 11, 2008 31.62 32.09 31.00 31.55 3,267,061 -0.45(-1.40%)
Jul 10, 2008 32.97 33.20 31.26 31.99 5,990,642 -1.23(-3.71%)
Jul 09, 2008 33.42 33.96 33.17 33.22 3,216,383 -0.22(-0.67%)
Jul 08, 2008 32.05 33.46 32.01 33.45 2,444,839 +1.38(+4.31%)
Jul 07, 2008 32.25 32.66 31.58 32.07 3,508,328 -0.04(-0.12%)
Jul 04, 2008 32.94 33.30 31.46 32.10 3,894,048 +0.00(+0.00%)
Jul 03, 2008 32.94 33.30 31.46 32.10 3,894,048 -1.22(-3.67%)
Jul 02, 2008 33.27 34.33 33.12 33.33 5,675,234 +0.72(+2.20%)
Jul 01, 2008 32.93 33.27 32.45 32.61 3,290,132 -0.41(-1.24%)
Jun 30, 2008 33.21 33.50 32.92 33.02 2,890,124 -0.29(-0.87%)
Jun 27, 2008 32.99 33.60 32.91 33.31 4,583,305 +0.44(+1.33%)
Jun 26, 2008 33.72 33.98 32.82 32.87 2,365,576 -1.30(-3.80%)
Jun 25, 2008 33.38 34.48 33.38 34.17 2,931,620 +0.70(+2.09%)
Jun 24, 2008 32.94 33.87 32.94 33.47 3,449,077 +0.48(+1.44%)
Jun 23, 2008 33.84 33.89 32.72 32.99 4,631,692 -0.77(-2.29%)
Jun 20, 2008 34.44 34.62 33.66 33.77 4,294,270 -0.70(-2.03%)
Jun 19, 2008 35.68 35.77 33.82 34.47 8,633,672 -2.58(-6.95%)
Jun 18, 2008 37.49 37.49 36.90 37.04 2,569,253 -0.37(-1.00%)
Jun 17, 2008 37.82 38.06 37.26 37.41 2,731,942 +0.00(+0.00%)
Jun 16, 2008 37.15 37.97 36.57 37.41 2,634,420 -0.51(-1.35%)
Jun 13, 2008 37.63 38.23 37.01 37.93 2,402,240 +0.67(+1.80%)
Jun 12, 2008 37.44 37.53 37.08 37.26 3,010,556 +0.04(+0.10%)
Jun 11, 2008 37.59 37.71 37.13 37.22 3,302,799 -0.42(-1.12%)
Jun 10, 2008 37.61 37.84 37.21 37.64 2,833,270 -0.23(-0.62%)
Jun 09, 2008 39.05 39.05 37.76 37.87 2,268,632 -0.90(-2.31%)
Jun 06, 2008 38.95 39.30 38.54 38.77 3,086,178 -0.69(-1.75%)
Jun 05, 2008 37.80 39.59 37.39 39.46 4,303,764 +1.48(+3.91%)
Jun 04, 2008 37.51 38.55 37.51 37.97 2,968,682 +0.47(+1.24%)
Jun 03, 2008 37.52 37.92 37.05 37.51 2,631,561 +0.05(+0.12%)
Jun 02, 2008 37.79 38.11 37.25 37.46 2,041,613 -0.42(-1.11%)
May 30, 2008 38.27 38.53 37.86 37.88 1,787,348 -0.31(-0.81%)
May 29, 2008 37.67 38.56 37.65 38.19 2,592,555 +0.26(+0.69%)
May 28, 2008 37.88 39.19 37.72 37.93 1,875,010 +0.16(+0.42%)
May 27, 2008 37.63 37.95 37.22 37.77 2,869,099 -0.10(-0.27%)
May 26, 2008 37.77 38.20 37.61 37.87 0 +0.00(+0.00%)
May 23, 2008 37.77 38.20 37.61 37.87 3,102,990 -0.14(-0.37%)
May 22, 2008 35.98 38.23 35.97 38.01 3,206,285 +0.85(+2.28%)
May 21, 2008 36.63 37.77 36.62 37.16 3,286,883 +0.26(+0.71%)
May 20, 2008 37.34 37.66 36.27 36.90 5,020,243 -0.23(-0.63%)
May 19, 2008 37.84 37.91 36.91 37.13 2,886,948 -0.62(-1.63%)
May 16, 2008 38.16 38.16 37.02 37.75 3,518,958 +0.23(+0.62%)
May 15, 2008 37.33 37.56 36.92 37.52 2,574,470 +0.14(+0.37%)
May 14, 2008 37.32 37.56 36.90 37.38 3,175,852 +0.18(+0.48%)
May 13, 2008 38.59 38.59 36.78 37.20 4,006,753 -0.97(-2.54%)
May 12, 2008 38.53 38.91 37.95 38.17 2,134,617 -0.35(-0.90%)
May 09, 2008 37.98 38.54 37.79 38.51 2,103,768 +0.10(+0.27%)
May 08, 2008 38.28 38.49 37.88 38.41 2,217,082 +0.35(+0.91%)
May 07, 2008 38.71 38.71 37.82 38.07 2,875,365 -0.32(-0.83%)
May 06, 2008 38.64 38.64 37.49 38.38 2,100,800 -0.04(-0.10%)
May 05, 2008 39.19 39.47 38.23 38.42 3,255,881 -1.17(-2.95%)
May 02, 2008 40.05 40.05 38.53 39.59 3,287,165 +1.33(+3.49%)
May 01, 2008 39.09 39.19 37.62 38.25 5,216,894 -1.60(-4.00%)
Apr 30, 2008 40.57 41.00 39.52 39.85 2,172,026 -0.91(-2.24%)
Apr 29, 2008 40.46 41.05 40.13 40.76 1,545,752 +0.34(+0.83%)
Apr 28, 2008 41.02 41.02 40.10 40.43 1,363,140 -0.15(-0.37%)
Apr 25, 2008 39.36 40.63 39.01 40.58 1,760,142 +1.32(+3.35%)
Apr 24, 2008 40.54 40.54 38.77 39.26 2,097,346 -0.83(-2.07%)
Apr 23, 2008 37.39 40.42 37.10 40.09 5,131,135 +2.93(+7.88%)
Apr 22, 2008 38.67 38.67 36.76 37.16 4,568,338 -2.31(-5.86%)
Apr 21, 2008 39.55 40.11 39.16 39.48 2,314,035 -0.36(-0.91%)
Apr 18, 2008 41.02 41.28 39.71 39.84 1,728,832 -0.42(-1.04%)
Apr 17, 2008 39.85 40.59 39.66 40.26 1,887,386 +0.48(+1.20%)
Apr 16, 2008 37.67 40.44 37.72 39.78 1,755,839 -0.05(-0.12%)
Apr 15, 2008 38.66 40.32 38.66 39.83 2,550,031 +0.93(+2.40%)
Apr 14, 2008 38.89 39.43 38.56 38.90 1,580,864 -0.15(-0.38%)
Apr 11, 2008 40.47 40.59 38.99 39.05 1,613,061 -0.93(-2.33%)
Apr 10, 2008 39.41 40.47 39.19 39.98 1,831,313 -0.03(-0.07%)
Apr 09, 2008 40.82 41.07 39.86 40.01 1,442,368 -0.66(-1.63%)
Apr 08, 2008 40.30 41.16 40.13 40.67 1,392,900 +0.18(+0.44%)
Apr 07, 2008 40.88 41.33 40.43 40.49 1,524,099 -0.02(-0.05%)
Apr 04, 2008 40.56 40.84 39.82 40.51 1,586,383 +0.32(+0.79%)
Apr 03, 2008 40.01 40.91 39.90 40.19 2,471,500 -0.12(-0.30%)
Apr 02, 2008 41.08 41.52 40.08 40.32 3,354,748 -0.91(-2.20%)
Apr 01, 2008 38.25 41.22 37.32 41.22 3,376,106 +3.37(+8.90%)
Mar 31, 2008 38.57 38.73 37.75 37.85 2,221,010 -0.50(-1.31%)
Mar 28, 2008 39.09 39.09 38.23 38.36 1,671,338 -0.48(-1.23%)
Mar 27, 2008 38.59 39.15 38.23 38.83 1,795,573 +0.34(+0.87%)
Mar 26, 2008 38.95 38.95 38.10 38.50 1,835,062 -0.61(-1.55%)
Mar 25, 2008 39.69 39.93 38.61 39.10 2,077,306 +0.47(+1.21%)
Mar 24, 2008 39.19 39.19 37.98 38.64 2,034,666 +1.47(+3.97%)
Mar 21, 2008 36.74 38.52 36.24 37.16 2,608,711 +0.00(+0.00%)
Mar 20, 2008 36.74 38.52 36.24 37.16 2,608,711 +0.42(+1.14%)
Mar 19, 2008 37.31 38.31 36.74 36.74 2,755,535 -0.18(-0.48%)
Mar 18, 2008 37.32 37.53 35.78 36.92 3,487,128 +0.13(+0.36%)
Mar 17, 2008 36.67 37.36 36.39 36.79 3,259,799 -0.48(-1.28%)
Mar 14, 2008 38.59 38.59 36.51 37.26 4,225,740 -1.03(-2.68%)
Mar 13, 2008 37.32 38.41 37.09 38.29 5,475,439 +1.02(+2.73%)
Mar 12, 2008 34.89 38.95 34.53 37.27 9,972,894 +1.11(+3.07%)
Mar 11, 2008 37.79 37.92 34.29 36.16 12,291,995 -3.94(-9.82%)
Mar 10, 2008 40.13 41.52 39.93 40.10 1,711,014 +0.08(+0.21%)
Mar 07, 2008 39.96 40.83 39.81 40.02 3,000,952 -0.35(-0.86%)
Mar 06, 2008 41.65 41.93 40.29 40.36 1,740,359 -1.55(-3.70%)
Mar 05, 2008 41.12 42.11 41.10 41.91 2,018,592 +0.70(+1.70%)
Mar 04, 2008 41.28 41.58 40.85 41.21 2,921,500 -0.53(-1.27%)
Mar 03, 2008 41.46 41.92 40.66 41.74 2,164,654 +0.15(+0.36%)
Feb 29, 2008 42.77 42.88 41.43 41.59 2,225,788 -1.73(-3.98%)
Feb 28, 2008 44.29 44.50 43.19 43.32 2,003,153 -1.20(-2.70%)
Feb 27, 2008 44.22 45.06 44.22 44.52 1,110,095 -0.03(-0.06%)
Feb 26, 2008 44.09 44.84 44.01 44.55 2,598,226 +0.30(+0.67%)
Feb 25, 2008 44.27 44.46 43.50 44.25 1,470,793 +0.06(+0.13%)
Feb 22, 2008 44.24 44.29 43.00 44.20 1,818,539 +0.21(+0.49%)
Feb 21, 2008 45.14 45.17 43.90 43.98 1,134,651 -1.01(-2.24%)
Feb 20, 2008 44.34 45.12 43.94 44.99 1,550,959 +0.35(+0.79%)
Feb 19, 2008 45.78 45.78 44.42 44.64 1,840,678 -0.59(-1.30%)
Feb 18, 2008 42.89 45.22 42.69 45.22 0 +0.00(+0.00%)
Feb 15, 2008 42.89 45.22 42.69 45.22 3,107,286 +2.44(+5.71%)
Feb 14, 2008 43.78 44.00 42.69 42.78 1,926,293 -0.90(-2.05%)
Feb 13, 2008 43.66 44.22 42.05 43.67 5,768,521 -0.22(-0.51%)
Feb 12, 2008 44.00 44.00 43.34 43.90 3,360,587 -0.08(-0.19%)
Feb 11, 2008 44.72 44.72 42.97 43.98 1,811,044 -0.41(-0.92%)
Feb 08, 2008 44.85 44.87 44.08 44.39 1,421,142 -0.61(-1.35%)
Feb 07, 2008 45.50 45.75 43.38 45.00 3,494,830 -0.51(-1.13%)
Feb 06, 2008 42.52 46.29 42.52 45.51 3,315,325 +0.91(+2.03%)
Feb 05, 2008 45.61 46.01 44.59 44.61 2,222,538 -1.57(-3.39%)
Feb 04, 2008 46.46 46.46 45.90 46.17 997,778 -0.28(-0.60%)
Feb 01, 2008 46.33 46.84 45.63 46.45 2,065,146 +0.56(+1.22%)
Jan 31, 2008 45.83 46.60 45.26 45.89 2,235,257 -0.55(-1.19%)
Jan 30, 2008 47.00 47.59 46.24 46.45 1,659,292 -0.58(-1.23%)
Jan 29, 2008 46.41 47.71 46.35 47.02 1,477,004 +0.67(+1.45%)
Jan 28, 2008 45.47 46.48 44.73 46.35 1,681,711 +1.04(+2.29%)
Jan 25, 2008 46.59 46.81 45.20 45.32 2,102,562 -0.91(-1.98%)
Jan 24, 2008 46.30 46.63 45.24 46.23 1,823,600 -0.06(-0.12%)
Jan 23, 2008 45.87 46.71 44.94 46.29 4,336,747 -0.95(-2.01%)
Jan 22, 2008 46.23 48.07 46.23 47.24 2,950,315 -1.16(-2.39%)
Jan 21, 2008 49.93 51.82 47.72 48.40 0 +0.00(+0.00%)
Jan 18, 2008 49.93 51.82 47.72 48.40 2,966,724 -1.32(-2.65%)
Jan 17, 2008 52.35 52.35 48.58 49.71 5,808,494 -2.43(-4.65%)
Jan 16, 2008 50.73 53.09 50.35 52.14 3,218,390 +1.37(+2.70%)
Jan 15, 2008 51.75 52.30 50.61 50.77 2,614,010 -1.53(-2.93%)
Jan 14, 2008 51.67 52.37 50.90 52.30 3,180,562 +0.93(+1.82%)
Jan 11, 2008 51.95 52.34 51.32 51.36 2,651,417 -1.17(-2.22%)
Jan 10, 2008 52.30 53.16 52.17 52.53 2,578,052 -0.06(-0.11%)
Jan 09, 2008 51.36 52.70 50.96 52.58 3,199,511 +1.25(+2.44%)
Jan 08, 2008 51.30 52.02 50.97 51.33 2,800,227 +0.36(+0.71%)
Jan 07, 2008 49.79 51.10 49.10 50.97 2,120,430 +1.32(+2.67%)
Jan 04, 2008 49.71 50.35 49.22 49.65 1,487,409 -0.29(-0.58%)
Jan 03, 2008 50.57 50.95 49.93 49.93 1,271,451 -0.60(-1.18%)
Jan 02, 2008 50.20 51.05 49.92 50.53 2,377,411 +0.40(+0.80%)
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.