Skip to main content

Sun Life Financial (NY: SLF )

47.73 +0.16 (+0.35%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.580 7.649 7.193 7.350 0 -0.26(-3.45%)
Jan 29, 2009 8.036 8.040 7.518 7.613 3,337,708 -0.53(-6.50%)
Jan 28, 2009 8.284 8.518 8.011 8.142 4,489,159 +0.46(+5.99%)
Jan 27, 2009 7.167 7.733 7.131 7.682 2,855,522 +0.55(+7.73%)
Jan 26, 2009 7.299 7.503 6.948 7.131 2,105,846 -0.03(-0.41%)
Jan 23, 2009 6.426 7.342 6.397 7.160 2,781,273 +0.38(+5.60%)
Jan 22, 2009 7.061 7.229 6.733 6.780 2,653,158 -0.65(-8.79%)
Jan 21, 2009 7.047 7.437 6.773 7.434 3,058,852 +0.52(+7.55%)
Jan 20, 2009 7.791 7.791 6.912 6.912 3,898,613 -0.76(-9.86%)
Jan 16, 2009 7.934 8.233 7.477 7.667 0 -0.19(-2.42%)
Jan 15, 2009 7.686 8.000 7.291 7.857 1,747,811 +0.12(+1.56%)
Jan 14, 2009 7.868 7.901 7.660 7.737 2,277,334 -0.43(-5.27%)
Jan 13, 2009 8.215 8.365 8.091 8.168 1,950,418 -0.15(-1.84%)
Jan 12, 2009 8.785 8.785 8.248 8.321 1,438,279 -0.51(-5.75%)
Jan 09, 2009 8.985 9.044 8.639 8.828 1,695,840 -0.23(-2.58%)
Jan 08, 2009 8.722 9.128 8.722 9.062 1,149,495 +0.19(+2.18%)
Jan 07, 2009 9.029 9.150 8.854 8.869 1,191,408 -0.36(-3.88%)
Jan 06, 2009 9.036 9.245 8.682 9.226 1,526,102 +0.34(+3.78%)
Jan 05, 2009 8.726 9.219 8.449 8.890 1,858,567 +0.27(+3.18%)
Jan 02, 2009 8.474 8.781 8.237 8.617 0 +0.17(+1.99%)
Jan 01, 2009 8.332 8.525 8.332 8.449 0 +0.00(+0.00%)
Dec 31, 2008 8.332 8.525 8.332 8.449 1,099,518 +0.02(+0.22%)
Dec 30, 2008 7.948 8.463 7.850 8.430 1,164,178 +0.49(+6.16%)
Dec 29, 2008 7.817 7.963 7.693 7.941 1,249,731 +0.08(+0.98%)
Dec 26, 2008 7.952 8.011 7.737 7.864 409,019 +0.01(+0.09%)
Dec 24, 2008 7.762 8.065 7.744 7.857 801,060 +0.19(+2.43%)
Dec 23, 2008 7.667 7.843 7.518 7.671 1,324,333 -0.08(-0.99%)
Dec 22, 2008 8.011 8.032 7.645 7.748 1,475,887 -0.15(-1.94%)
Dec 19, 2008 7.423 8.014 7.423 7.901 2,131,531 +0.34(+4.54%)
Dec 18, 2008 7.182 7.583 7.182 7.558 1,843,716 +0.04(+0.58%)
Dec 17, 2008 7.554 7.631 7.342 7.514 729,438 -0.05(-0.68%)
Dec 16, 2008 6.740 7.638 6.722 7.565 1,843,056 +0.65(+9.34%)
Dec 15, 2008 7.207 7.211 6.806 6.919 1,134,475 -0.31(-4.24%)
Dec 12, 2008 6.751 7.313 6.751 7.226 1,850,134 +0.23(+3.23%)
Dec 11, 2008 7.076 7.295 6.926 6.999 1,665,521 +0.02(+0.31%)
Dec 10, 2008 7.390 7.426 6.860 6.977 1,910,535 -0.42(-5.68%)
Dec 09, 2008 7.813 7.916 7.368 7.397 1,911,132 -0.54(-6.85%)
Dec 08, 2008 7.689 8.303 7.623 7.941 1,958,013 +0.41(+5.38%)
Dec 05, 2008 6.806 7.536 6.806 7.536 2,011,463 +0.59(+8.52%)
Dec 04, 2008 7.149 7.404 6.828 6.944 1,439,742 -0.27(-3.74%)
Dec 03, 2008 6.780 7.215 6.525 7.215 3,015,558 +0.42(+6.12%)
Dec 02, 2008 7.463 7.532 6.674 6.798 2,299,201 -0.74(-9.83%)
Dec 01, 2008 7.602 7.777 7.247 7.540 2,671,237 +0.17(+2.28%)
Nov 28, 2008 7.058 7.397 6.922 7.372 512,350 +0.09(+1.25%)
Nov 26, 2008 7.054 7.379 6.875 7.280 1,281,937 -0.05(-0.75%)
Nov 25, 2008 7.010 7.415 6.886 7.335 3,053,711 +0.70(+10.51%)
Nov 24, 2008 6.287 6.795 5.999 6.638 2,006,859 +0.37(+5.94%)
Nov 21, 2008 5.758 6.291 5.546 6.265 3,033,361 +0.54(+9.51%)
Nov 20, 2008 6.302 6.302 5.504 5.721 2,897,038 -0.75(-11.62%)
Nov 19, 2008 6.937 7.047 6.426 6.473 1,118,036 -0.54(-7.75%)
Nov 18, 2008 7.032 7.273 6.762 7.017 1,424,273 -0.01(-0.10%)
Nov 17, 2008 7.459 7.463 7.017 7.025 1,311,931 -0.54(-7.19%)
Nov 14, 2008 7.817 7.817 7.346 7.569 1,559,111 -0.17(-2.17%)
Nov 13, 2008 7.492 7.780 6.820 7.737 2,459,997 +0.49(+6.70%)
Nov 12, 2008 8.032 8.157 7.098 7.251 1,370,601 -0.97(-11.81%)
Nov 11, 2008 8.730 8.854 8.062 8.222 2,160,407 -0.65(-7.33%)
Nov 10, 2008 9.215 9.398 8.839 8.872 740,741 -0.22(-2.45%)
Nov 07, 2008 9.124 9.361 9.026 9.095 1,033,982 +0.27(+3.10%)
Nov 06, 2008 8.956 9.354 8.733 8.821 1,322,205 -0.34(-3.75%)
Nov 05, 2008 9.829 10.13 9.150 9.164 1,170,450 -0.74(-7.45%)
Nov 04, 2008 9.427 10.29 9.391 9.902 1,114,070 +0.78(+8.52%)
Nov 03, 2008 8.806 9.405 8.803 9.124 1,023,368 +0.55(+6.39%)
Oct 31, 2008 8.544 8.814 8.084 8.576 1,469,511 -0.15(-1.76%)
Oct 30, 2008 9.080 9.091 8.544 8.730 1,129,252 -0.08(-0.87%)
Oct 29, 2008 8.741 9.215 8.441 8.806 1,916,021 +0.41(+4.82%)
Oct 28, 2008 7.850 8.474 7.503 8.401 2,119,806 +0.84(+11.16%)
Oct 27, 2008 8.587 8.832 7.481 7.558 2,103,690 -1.02(-11.88%)
Oct 24, 2008 8.054 8.752 8.054 8.576 2,463,130 -0.26(-2.97%)
Oct 23, 2008 8.398 8.843 8.259 8.839 1,708,135 +0.38(+4.44%)
Oct 22, 2008 8.617 8.847 8.200 8.463 936,523 -0.55(-6.12%)
Oct 21, 2008 9.610 9.800 8.978 9.015 1,204,122 -1.32(-12.76%)
Oct 20, 2008 9.756 10.37 9.526 10.33 1,439,211 +0.50(+5.05%)
Oct 17, 2008 9.518 10.30 9.197 9.836 1,303,895 -0.02(-0.19%)
Oct 16, 2008 9.694 10.12 8.580 9.854 2,488,301 +0.26(+2.70%)
Oct 15, 2008 9.245 10.06 9.069 9.595 1,920,200 -0.07(-0.72%)
Oct 14, 2008 9.825 12.13 9.168 9.664 2,954,544 +0.62(+6.86%)
Oct 13, 2008 8.690 9.175 8.606 9.044 1,410,586 +0.81(+9.89%)
Oct 10, 2008 7.824 8.770 7.642 8.230 2,148,512 -0.67(-7.51%)
Oct 09, 2008 10.60 10.78 8.408 8.898 2,098,130 -1.75(-16.43%)
Oct 08, 2008 10.47 11.63 10.24 10.65 993,999 -0.22(-2.05%)
Oct 07, 2008 10.95 11.86 10.79 10.87 954,786 -0.58(-5.07%)
Oct 06, 2008 11.96 12.28 9.916 11.45 1,069,538 -0.89(-7.25%)
Oct 03, 2008 13.02 13.17 12.13 12.34 0 -0.40(-3.12%)
Oct 02, 2008 12.79 13.04 12.43 12.74 608,795 -0.35(-2.65%)
Oct 01, 2008 12.65 13.25 12.59 13.09 367,489 +0.18(+1.36%)
Sep 30, 2008 13.05 13.18 12.40 12.91 875,769 -0.18(-1.34%)
Sep 29, 2008 12.96 13.10 12.51 13.09 572,611 -0.02(-0.14%)
Sep 26, 2008 13.23 13.48 13.02 13.11 0 -0.47(-3.50%)
Sep 25, 2008 13.18 13.66 12.96 13.58 658,785 +0.50(+3.85%)
Sep 24, 2008 13.33 13.47 13.07 13.08 346,788 -0.43(-3.19%)
Sep 23, 2008 13.23 13.51 12.92 13.51 915,549 +0.46(+3.53%)
Sep 22, 2008 13.72 13.87 12.92 13.05 773,635 -0.65(-4.72%)
Sep 19, 2008 13.63 13.94 13.25 13.70 0 +0.86(+6.71%)
Sep 18, 2008 11.90 12.87 11.90 12.83 4,560,886 +0.63(+5.15%)
Sep 17, 2008 12.72 12.98 11.93 12.21 4,845,419 -1.16(-8.66%)
Sep 16, 2008 12.93 13.41 12.93 13.36 3,121,307 -0.03(-0.25%)
Sep 15, 2008 13.47 13.86 13.27 13.40 2,391,842 -0.49(-3.55%)
Sep 12, 2008 13.86 14.24 13.74 13.89 2,027,697 -0.09(-0.63%)
Sep 11, 2008 13.70 13.98 13.61 13.98 2,026,631 -0.10(-0.70%)
Sep 10, 2008 13.78 14.20 13.58 14.07 2,183,411 +0.45(+3.30%)
Sep 09, 2008 14.08 14.32 13.60 13.63 1,558,284 -0.38(-2.71%)
Sep 08, 2008 14.02 14.32 13.86 14.01 2,378,386 +0.34(+2.46%)
Sep 05, 2008 13.62 13.79 13.38 13.67 0 -0.01(-0.05%)
Sep 04, 2008 13.85 13.97 13.66 13.68 1,336,567 -0.41(-2.88%)
Sep 03, 2008 13.94 14.12 13.81 14.08 1,297,492 +0.25(+1.79%)
Sep 02, 2008 14.02 14.13 13.70 13.83 1,501,441 -0.18(-1.25%)
Aug 29, 2008 14.03 14.14 13.94 14.01 1,116,502 -0.21(-1.46%)
Aug 28, 2008 13.96 14.27 13.83 14.22 1,045,871 +0.37(+2.66%)
Aug 27, 2008 13.49 13.87 13.41 13.85 919,052 +0.38(+2.85%)
Aug 26, 2008 13.45 13.60 13.29 13.47 1,002,106 -0.10(-0.70%)
Aug 25, 2008 13.76 13.76 13.48 13.56 925,272 -0.23(-1.64%)
Aug 22, 2008 13.57 13.80 13.55 13.79 1,256,260 +0.23(+1.70%)
Aug 21, 2008 13.18 13.67 13.17 13.56 1,854,012 +0.27(+2.01%)
Aug 20, 2008 13.22 13.37 13.00 13.29 1,723,733 +0.11(+0.80%)
Aug 19, 2008 13.36 13.40 13.13 13.18 1,403,345 -0.25(-1.85%)
Aug 18, 2008 13.75 13.77 13.39 13.43 1,527,620 -0.35(-2.57%)
Aug 15, 2008 13.75 13.84 13.60 13.79 0 +0.13(+0.93%)
Aug 14, 2008 13.30 13.70 13.30 13.66 1,182,236 +0.21(+1.55%)
Aug 13, 2008 13.48 13.52 13.25 13.45 1,409,315 -0.18(-1.34%)
Aug 12, 2008 13.40 13.81 13.40 13.63 1,219,408 +0.04(+0.30%)
Aug 11, 2008 13.56 13.91 13.49 13.59 1,709,814 +0.00(+0.03%)
Aug 08, 2008 13.28 13.67 13.14 13.59 2,311,502 +0.31(+2.37%)
Aug 07, 2008 13.67 13.68 13.21 13.28 1,318,521 -0.50(-3.66%)
Aug 06, 2008 13.75 13.87 13.66 13.78 1,317,650 +0.08(+0.56%)
Aug 05, 2008 13.60 13.79 13.32 13.70 2,109,576 +0.12(+0.86%)
Aug 04, 2008 13.74 13.76 13.41 13.59 1,195,246 -0.20(-1.43%)
Aug 01, 2008 13.89 14.04 13.60 13.78 2,539,795 -0.49(-3.40%)
Jul 31, 2008 15.10 15.31 14.16 14.27 4,341,398 -0.87(-5.74%)
Jul 30, 2008 15.04 15.36 14.94 15.14 1,563,228 +0.10(+0.68%)
Jul 29, 2008 15.04 15.05 14.62 15.04 1,964,625 +0.31(+2.11%)
Jul 28, 2008 15.16 15.30 14.64 14.72 1,897,788 -0.66(-4.27%)
Jul 25, 2008 15.48 15.54 15.21 15.38 1,795,301 -0.12(-0.75%)
Jul 24, 2008 16.20 16.26 15.43 15.50 2,253,801 -0.60(-3.70%)
Jul 23, 2008 15.09 16.13 14.93 16.09 2,765,160 +0.97(+6.45%)
Jul 22, 2008 15.05 15.15 14.67 15.12 2,231,969 +0.01(+0.05%)
Jul 21, 2008 15.21 15.34 15.04 15.11 1,332,607 +0.01(+0.07%)
Jul 18, 2008 15.06 15.40 14.98 15.10 1,600,173 +0.29(+1.95%)
Jul 17, 2008 14.64 14.93 14.48 14.81 1,735,272 +0.14(+0.97%)
Jul 16, 2008 14.20 14.67 14.02 14.67 2,018,853 +0.65(+4.64%)
Jul 15, 2008 14.29 14.38 13.92 14.02 3,385,877 -0.38(-2.61%)
Jul 14, 2008 14.96 14.97 14.36 14.40 2,035,724 -0.39(-2.67%)
Jul 11, 2008 14.60 15.09 14.57 14.79 2,354,524 -0.06(-0.42%)
Jul 10, 2008 14.85 15.06 14.67 14.85 1,830,679 -0.08(-0.56%)
Jul 09, 2008 15.32 15.54 14.92 14.94 1,860,500 -0.46(-2.96%)
Jul 08, 2008 15.43 15.56 15.15 15.39 1,771,738 +0.32(+2.11%)
Jul 07, 2008 15.09 15.26 14.90 15.08 1,721,246 -0.06(-0.41%)
Jul 04, 2008 15.24 15.32 15.07 15.14 918,789 +0.00(+0.00%)
Jul 03, 2008 15.24 15.32 15.07 15.14 918,789 -0.09(-0.58%)
Jul 02, 2008 15.01 15.40 15.00 15.23 2,135,812 +0.32(+2.18%)
Jul 01, 2008 14.82 14.96 14.69 14.90 617,091 -0.05(-0.34%)
Jun 30, 2008 15.05 15.10 14.87 14.95 1,724,273 -0.22(-1.42%)
Jun 27, 2008 15.15 15.43 15.07 15.17 1,162,483 -0.04(-0.29%)
Jun 26, 2008 15.51 15.56 15.16 15.21 1,272,989 -0.50(-3.21%)
Jun 25, 2008 15.46 15.88 15.41 15.71 1,121,887 +0.43(+2.84%)
Jun 24, 2008 15.42 15.77 15.17 15.28 1,676,380 -0.20(-1.32%)
Jun 23, 2008 15.82 15.88 15.43 15.48 1,173,564 -0.27(-1.72%)
Jun 20, 2008 16.13 16.19 15.72 15.75 998,272 -0.43(-2.66%)
Jun 19, 2008 16.11 16.32 16.01 16.19 852,770 +0.05(+0.29%)
Jun 18, 2008 16.35 16.40 16.04 16.14 1,017,584 -0.30(-1.84%)
Jun 17, 2008 16.47 16.54 16.26 16.44 1,512,536 +0.17(+1.03%)
Jun 16, 2008 15.98 16.36 15.98 16.27 1,085,361 +0.29(+1.83%)
Jun 13, 2008 15.77 16.04 15.65 15.98 959,177 +0.28(+1.77%)
Jun 12, 2008 15.79 15.93 15.62 15.70 1,113,760 -0.14(-0.90%)
Jun 11, 2008 16.16 16.21 15.82 15.85 1,320,854 -0.31(-1.90%)
Jun 10, 2008 16.23 16.28 16.03 16.15 1,123,662 -0.01(-0.09%)
Jun 09, 2008 16.09 16.31 16.01 16.17 1,171,351 +0.07(+0.43%)
Jun 06, 2008 16.29 16.51 16.09 16.10 1,063,770 -0.35(-2.15%)
Jun 05, 2008 16.36 16.47 16.29 16.45 908,652 +0.04(+0.22%)
Jun 04, 2008 16.29 16.55 16.29 16.42 841,281 -0.03(-0.16%)
Jun 03, 2008 16.66 16.69 16.34 16.44 838,821 -0.23(-1.40%)
Jun 02, 2008 16.52 16.76 16.52 16.67 1,015,149 -0.35(-2.06%)
May 30, 2008 17.14 17.23 16.98 17.03 720,857 -0.14(-0.83%)
May 29, 2008 17.08 17.29 17.08 17.17 920,013 +0.16(+0.97%)
May 28, 2008 16.91 17.02 16.80 17.00 675,010 +0.19(+1.13%)
May 27, 2008 16.96 16.98 16.63 16.81 1,100,762 -0.22(-1.29%)
May 26, 2008 17.12 17.21 16.98 17.03 0 +0.00(+0.00%)
May 23, 2008 17.12 17.21 16.98 17.03 771,439 -0.18(-1.06%)
May 22, 2008 17.17 17.28 17.12 17.21 1,083,490 +0.12(+0.73%)
May 21, 2008 17.31 17.46 17.04 17.09 989,346 -0.14(-0.83%)
May 20, 2008 17.46 17.46 17.18 17.23 823,566 -0.16(-0.94%)
May 19, 2008 17.40 17.49 17.31 17.40 412,443 -0.14(-0.79%)
May 16, 2008 17.51 17.81 17.45 17.54 1,189,321 -0.05(-0.31%)
May 15, 2008 17.01 17.62 17.01 17.59 1,169,944 +0.53(+3.10%)
May 14, 2008 16.99 17.12 16.94 17.06 994,221 +0.11(+0.65%)
May 13, 2008 17.03 17.10 16.91 16.95 487,168 -0.15(-0.88%)
May 12, 2008 17.08 17.16 17.01 17.10 565,506 +0.05(+0.28%)
May 09, 2008 16.89 17.15 16.83 17.05 498,061 +0.24(+1.43%)
May 08, 2008 16.93 16.96 16.71 16.81 1,077,706 -0.21(-1.24%)
May 07, 2008 16.77 17.23 16.77 17.03 1,262,431 -0.20(-1.14%)
May 06, 2008 17.13 17.37 16.67 17.22 1,428,375 -0.50(-2.80%)
May 05, 2008 18.06 18.06 17.68 17.72 548,717 -0.42(-2.33%)
May 02, 2008 17.98 18.22 17.96 18.14 1,053,976 +0.20(+1.14%)
May 01, 2008 17.47 18.04 17.30 17.94 1,170,757 +0.22(+1.22%)
Apr 30, 2008 17.76 17.83 17.59 17.72 1,112,887 +0.15(+0.83%)
Apr 29, 2008 17.49 17.70 17.44 17.58 530,459 +0.04(+0.25%)
Apr 28, 2008 17.21 17.63 17.21 17.53 656,692 +0.38(+2.24%)
Apr 25, 2008 17.38 17.40 17.05 17.15 744,929 -0.16(-0.93%)
Apr 24, 2008 16.85 17.40 16.85 17.31 808,066 +0.39(+2.33%)
Apr 23, 2008 17.20 17.20 16.81 16.92 869,026 -0.33(-1.91%)
Apr 22, 2008 17.23 17.50 17.11 17.24 860,571 -0.18(-1.01%)
Apr 21, 2008 17.59 17.68 17.34 17.42 908,948 -0.18(-1.00%)
Apr 18, 2008 17.24 17.72 17.24 17.59 1,603,191 +0.70(+4.17%)
Apr 17, 2008 16.84 17.00 16.76 16.89 853,535 -0.10(-0.58%)
Apr 16, 2008 16.83 17.00 16.74 16.99 539,051 +0.42(+2.56%)
Apr 15, 2008 16.60 16.70 16.48 16.57 657,062 -0.02(-0.13%)
Apr 14, 2008 16.55 16.65 16.40 16.59 760,949 +0.07(+0.44%)
Apr 11, 2008 16.64 16.78 16.42 16.51 1,053,132 -0.46(-2.73%)
Apr 10, 2008 16.92 17.00 16.81 16.98 950,673 -0.04(-0.24%)
Apr 09, 2008 17.06 17.14 16.84 17.02 1,032,366 -0.25(-1.46%)
Apr 08, 2008 17.28 17.35 17.15 17.27 891,512 -0.05(-0.30%)
Apr 07, 2008 17.81 17.81 17.26 17.32 933,144 -0.22(-1.23%)
Apr 04, 2008 17.58 17.86 17.47 17.54 1,440,827 -0.31(-1.72%)
Apr 03, 2008 17.59 17.91 17.59 17.84 954,507 +0.24(+1.35%)
Apr 02, 2008 17.70 17.84 17.54 17.61 1,174,441 +0.11(+0.61%)
Apr 01, 2008 17.16 17.51 17.16 17.50 992,852 +0.49(+2.85%)
Mar 31, 2008 16.71 17.11 16.55 17.01 1,830,956 +0.15(+0.87%)
Mar 28, 2008 17.20 17.31 16.84 16.87 865,767 -0.25(-1.47%)
Mar 27, 2008 16.92 17.40 16.92 17.12 1,218,200 +0.20(+1.19%)
Mar 26, 2008 17.08 17.09 16.78 16.92 977,240 -0.16(-0.96%)
Mar 25, 2008 16.78 17.25 16.70 17.08 1,159,103 +0.24(+1.45%)
Mar 24, 2008 16.39 16.94 16.39 16.84 902,468 +0.42(+2.56%)
Mar 21, 2008 16.16 16.51 15.95 16.42 1,516,730 +0.00(+0.00%)
Mar 20, 2008 16.16 16.51 15.95 16.42 1,516,730 -0.01(-0.04%)
Mar 19, 2008 16.81 17.19 16.35 16.43 1,802,197 -0.29(-1.73%)
Mar 18, 2008 16.37 16.76 16.24 16.71 1,872,587 +0.57(+3.50%)
Mar 17, 2008 15.80 16.35 15.80 16.15 1,788,777 -0.40(-2.43%)
Mar 14, 2008 16.67 16.73 16.32 16.55 2,595,383 -0.27(-1.59%)
Mar 13, 2008 16.42 16.99 16.38 16.82 2,227,001 +0.04(+0.24%)
Mar 12, 2008 16.73 16.88 16.51 16.78 1,723,865 +0.17(+1.03%)
Mar 11, 2008 16.48 16.81 16.26 16.61 1,603,901 +0.51(+3.20%)
Mar 10, 2008 16.61 16.61 15.98 16.09 1,758,649 -0.53(-3.16%)
Mar 07, 2008 16.59 17.01 16.52 16.62 1,321,520 -0.17(-1.00%)
Mar 06, 2008 17.11 17.15 16.69 16.78 930,295 -0.35(-2.05%)
Mar 05, 2008 17.13 17.33 16.75 17.13 2,269,457 +0.24(+1.40%)
Mar 04, 2008 16.94 17.01 16.63 16.90 2,155,790 -0.20(-1.20%)
Mar 03, 2008 17.27 17.49 16.98 17.10 1,519,953 -0.35(-2.01%)
Feb 29, 2008 17.82 17.88 17.36 17.45 1,195,804 -0.53(-2.96%)
Feb 28, 2008 17.80 18.09 17.78 17.99 1,051,601 +0.09(+0.49%)
Feb 27, 2008 17.95 18.10 17.81 17.90 1,125,415 -0.24(-1.31%)
Feb 26, 2008 17.44 18.26 17.34 18.14 2,244,207 +0.85(+4.90%)
Feb 25, 2008 17.25 17.34 17.14 17.29 1,537,893 -0.00(-0.02%)
Feb 22, 2008 16.89 17.32 16.79 17.29 1,319,603 +0.36(+2.11%)
Feb 21, 2008 16.98 17.09 16.85 16.93 844,329 -0.09(-0.51%)
Feb 20, 2008 16.71 17.04 16.63 17.02 1,527,759 +0.11(+0.65%)
Feb 19, 2008 17.24 17.32 16.80 16.91 1,162,770 -0.30(-1.76%)
Feb 18, 2008 17.31 17.44 17.15 17.21 0 +0.00(+0.00%)
Feb 15, 2008 17.31 17.44 17.15 17.21 1,363,814 -0.02(-0.11%)
Feb 14, 2008 17.82 17.82 17.23 17.23 1,648,819 -0.77(-4.30%)
Feb 13, 2008 17.93 18.04 17.72 18.01 769,910 +0.19(+1.04%)
Feb 12, 2008 17.91 18.11 17.68 17.82 911,210 +0.17(+0.95%)
Feb 11, 2008 17.62 17.75 17.49 17.65 850,976 -0.07(-0.39%)
Feb 08, 2008 17.62 17.97 17.62 17.72 845,499 +0.06(+0.33%)
Feb 07, 2008 17.72 17.89 17.50 17.66 1,048,725 -0.09(-0.53%)
Feb 06, 2008 17.89 17.93 17.62 17.76 887,952 +0.00(+0.02%)
Feb 05, 2008 18.37 18.38 17.66 17.76 993,673 -0.75(-4.05%)
Feb 04, 2008 18.71 18.76 18.46 18.50 840,843 -0.21(-1.11%)
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.