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

Horace Mann Educators Corp (NY: HMN )

34.25 UNCHANGED
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 (%)
May 28, 2010 9.997 10.15 9.795 9.997 447,233 -0.06(-0.58%)
May 27, 2010 9.470 10.07 9.470 10.06 538,496 +0.83(+8.95%)
May 26, 2010 9.229 9.347 9.067 9.229 2,183 +0.09(+1.00%)
May 25, 2010 9.067 9.190 8.826 9.138 560,565 -0.12(-1.26%)
May 24, 2010 9.464 9.561 9.223 9.255 355,151 -0.25(-2.67%)
May 21, 2010 9.223 9.613 9.151 9.509 461,848 +0.18(+1.88%)
May 20, 2010 9.574 9.737 9.307 9.334 1,578 -0.73(-7.30%)
May 19, 2010 10.20 10.38 9.945 10.07 368,236 -0.21(-2.02%)
May 18, 2010 10.65 10.71 10.22 10.28 253,366 -0.22(-2.11%)
May 17, 2010 10.60 10.70 10.22 10.50 437,696 -0.01(-0.06%)
May 14, 2010 10.50 10.61 10.41 10.50 225,148 -0.16(-1.52%)
May 13, 2010 10.61 10.73 10.56 10.67 340,513 -0.01(-0.06%)
May 12, 2010 10.58 10.72 10.54 10.67 761,568 +0.16(+1.48%)
May 11, 2010 10.62 10.64 10.50 10.52 595,238 -0.27(-2.47%)
May 10, 2010 10.63 10.78 10.58 10.78 329,961 +0.62(+6.15%)
May 07, 2010 10.55 10.55 10.02 10.16 408,172 -0.42(-3.94%)
May 06, 2010 10.68 10.88 10.06 10.58 562,079 -0.20(-1.81%)
May 05, 2010 10.81 10.86 10.59 10.77 475,035 -0.06(-0.54%)
May 04, 2010 11.26 11.28 10.78 10.83 390,170 -0.66(-5.72%)
May 03, 2010 11.23 11.69 11.23 11.49 293,986 +0.29(+2.61%)
Apr 30, 2010 11.23 11.30 11.01 11.19 734,983 -0.06(-0.52%)
Apr 29, 2010 10.76 11.25 10.68 11.25 597,564 +0.73(+6.92%)
Apr 28, 2010 10.16 10.60 10.16 10.52 754,442 +0.46(+4.52%)
Apr 27, 2010 9.997 10.28 9.964 10.07 548,510 +0.01(+0.13%)
Apr 26, 2010 10.30 10.33 10.04 10.06 440,533 -0.23(-2.28%)
Apr 23, 2010 10.29 10.39 10.10 10.29 686,279 +0.00(+0.00%)
Apr 22, 2010 10.57 10.58 10.15 10.29 553,582 -0.42(-3.89%)
Apr 21, 2010 10.58 10.72 10.48 10.71 164,132 +0.10(+0.98%)
Apr 20, 2010 10.52 10.60 10.43 10.60 179,758 +0.11(+1.05%)
Apr 19, 2010 10.39 10.54 10.28 10.49 245,689 +0.00(+0.00%)
Apr 16, 2010 10.53 10.60 10.44 10.49 347,925 -0.05(-0.49%)
Apr 15, 2010 10.57 10.57 10.47 10.54 264,165 +0.00(+0.00%)
Apr 14, 2010 10.41 10.60 10.38 10.54 336,589 +0.20(+1.89%)
Apr 13, 2010 10.19 10.36 10.09 10.35 290,002 +0.18(+1.79%)
Apr 12, 2010 10.07 10.18 9.922 10.17 269,586 +0.08(+0.77%)
Apr 09, 2010 10.14 10.17 10.02 10.09 520,680 -0.04(-0.39%)
Apr 08, 2010 10.04 10.19 9.971 10.13 166,163 +0.05(+0.45%)
Apr 07, 2010 9.971 10.15 9.951 10.08 279,610 +0.01(+0.13%)
Apr 06, 2010 9.925 10.12 9.922 10.07 198,732 +0.05(+0.45%)
Apr 05, 2010 10.02 10.09 9.971 10.02 217,904 +0.08(+0.78%)
Apr 01, 2010 9.867 9.945 9.945 9.945 236,924 +0.15(+1.53%)
Mar 31, 2010 9.724 9.909 9.685 9.795 510,333 +0.05(+0.47%)
Mar 30, 2010 9.919 9.977 9.685 9.750 225,584 -0.13(-1.32%)
Mar 29, 2010 9.737 9.886 9.711 9.880 231,667 +0.16(+1.67%)
Mar 26, 2010 9.646 9.769 9.568 9.717 239,745 +0.13(+1.36%)
Mar 25, 2010 9.737 9.789 9.574 9.587 425,398 -0.10(-1.01%)
Mar 24, 2010 9.574 9.730 9.477 9.685 355,832 +0.07(+0.74%)
Mar 23, 2010 9.587 9.685 9.334 9.613 303,616 +0.03(+0.34%)
Mar 22, 2010 9.210 9.607 9.210 9.581 336,195 +0.28(+3.01%)
Mar 19, 2010 9.548 9.555 9.164 9.301 620,821 -0.23(-2.39%)
Mar 18, 2010 9.574 9.711 9.529 9.529 255,612 -0.06(-0.61%)
Mar 17, 2010 9.561 9.737 9.548 9.587 222,109 +0.04(+0.41%)
Mar 16, 2010 9.334 9.574 9.301 9.548 201,587 +0.22(+2.37%)
Mar 15, 2010 9.216 9.340 9.197 9.327 262,368 -0.01(-0.14%)
Mar 12, 2010 9.242 9.340 9.099 9.340 346,412 +0.18(+1.92%)
Mar 11, 2010 9.041 9.177 8.911 9.164 238,801 +0.07(+0.79%)
Mar 10, 2010 9.073 9.138 8.938 9.093 384,311 -0.01(-0.14%)
Mar 09, 2010 8.821 9.267 8.782 9.106 631,439 +0.26(+2.92%)
Mar 08, 2010 9.035 9.041 8.808 8.847 541,709 -0.17(-1.87%)
Mar 05, 2010 8.899 9.041 8.860 9.015 610,367 +0.19(+2.12%)
Mar 04, 2010 8.996 9.028 8.795 8.828 400,994 -0.12(-1.30%)
Mar 03, 2010 8.976 9.035 8.912 8.944 364,683 +0.03(+0.36%)
Mar 02, 2010 8.789 8.957 8.737 8.912 246,889 +0.18(+2.07%)
Mar 01, 2010 8.750 8.782 8.653 8.731 352,017 +0.04(+0.45%)
Feb 26, 2010 8.938 8.938 8.666 8.692 280,179 -0.21(-2.40%)
Feb 25, 2010 8.808 8.976 8.782 8.905 155,336 -0.10(-1.08%)
Feb 24, 2010 8.737 9.054 8.679 9.002 271,594 +0.27(+3.03%)
Feb 23, 2010 8.854 8.951 8.660 8.737 256,897 -0.18(-2.03%)
Feb 22, 2010 8.879 8.925 8.795 8.918 142,722 +0.05(+0.51%)
Feb 19, 2010 8.873 8.944 8.776 8.873 233,253 +0.01(+0.07%)
Feb 18, 2010 8.640 8.867 8.601 8.867 231,713 +0.25(+2.85%)
Feb 17, 2010 8.601 8.640 8.524 8.621 272,293 +0.07(+0.83%)
Feb 16, 2010 8.524 8.556 8.336 8.550 244,969 +0.10(+1.23%)
Feb 12, 2010 8.265 8.446 8.446 8.446 403,576 +0.08(+1.01%)
Feb 11, 2010 8.226 8.394 8.149 8.362 221,763 +0.09(+1.09%)
Feb 10, 2010 8.123 8.284 7.987 8.272 376,323 +0.18(+2.24%)
Feb 09, 2010 7.786 8.149 7.702 8.090 611,370 +0.45(+5.84%)
Feb 08, 2010 7.424 7.709 7.217 7.644 608,299 +0.21(+2.78%)
Feb 05, 2010 7.457 7.541 7.256 7.437 230,111 -0.01(-0.17%)
Feb 04, 2010 7.638 7.702 7.437 7.450 271,804 -0.25(-3.27%)
Feb 03, 2010 7.761 7.851 7.625 7.702 156,952 -0.12(-1.49%)
Feb 02, 2010 7.702 7.877 7.644 7.819 331,379 +0.08(+1.00%)
Feb 01, 2010 7.806 7.806 7.560 7.741 238,536 -0.01(-0.17%)
Jan 29, 2010 7.670 7.819 7.534 7.754 490,552 +0.12(+1.52%)
Jan 28, 2010 7.871 7.871 7.580 7.638 333,001 -0.24(-3.04%)
Jan 27, 2010 7.748 7.916 7.657 7.877 205,425 +0.08(+1.00%)
Jan 26, 2010 8.058 8.058 7.786 7.799 291,983 -0.30(-3.67%)
Jan 25, 2010 8.200 8.265 8.078 8.097 297,482 -0.03(-0.40%)
Jan 22, 2010 8.394 8.511 8.103 8.129 248,609 -0.29(-3.46%)
Jan 21, 2010 8.446 8.588 8.284 8.420 413,002 -0.05(-0.61%)
Jan 20, 2010 8.491 8.614 8.272 8.472 257,373 -0.14(-1.58%)
Jan 19, 2010 8.420 8.634 8.401 8.608 182,721 +0.18(+2.15%)
Jan 15, 2010 8.265 8.427 8.427 8.427 376,207 +0.12(+1.48%)
Jan 14, 2010 8.401 8.401 8.136 8.304 193,341 -0.16(-1.91%)
Jan 13, 2010 8.369 8.575 8.310 8.466 171,671 +0.16(+1.95%)
Jan 12, 2010 8.446 8.601 8.265 8.304 233,984 -0.26(-3.02%)
Jan 11, 2010 8.685 8.731 8.537 8.563 99,604 -0.08(-0.90%)
Jan 08, 2010 8.466 8.653 8.451 8.640 173,063 +0.13(+1.52%)
Jan 07, 2010 8.640 8.660 8.433 8.511 211,214 -0.17(-2.01%)
Jan 06, 2010 8.530 9.099 8.453 8.685 487,508 +0.13(+1.51%)
Jan 05, 2010 8.323 8.782 8.213 8.556 630,672 +0.23(+2.80%)
Jan 04, 2010 8.213 8.323 8.213 8.323 234,035 +0.24(+2.96%)
Dec 31, 2009 8.259 8.084 8.084 8.084 178,439 -0.16(-1.88%)
Dec 30, 2009 8.175 8.252 8.142 8.239 135,077 -0.01(-0.08%)
Dec 29, 2009 8.233 8.278 8.175 8.246 160,674 +0.00(+0.00%)
Dec 28, 2009 8.162 8.246 8.162 8.246 193,412 +0.15(+1.84%)
Dec 24, 2009 8.149 8.233 8.065 8.097 141,265 -0.06(-0.79%)
Dec 23, 2009 8.162 8.246 7.993 8.162 164,707 +0.01(+0.08%)
Dec 22, 2009 8.162 8.162 8.032 8.155 232,436 +0.03(+0.40%)
Dec 21, 2009 8.097 8.200 7.948 8.123 197,568 +0.08(+1.05%)
Dec 18, 2009 8.116 8.246 7.948 8.039 576,513 -0.01(-0.16%)
Dec 17, 2009 8.239 8.323 7.909 8.052 175,977 -0.29(-3.49%)
Dec 16, 2009 8.343 8.440 8.187 8.343 289,254 +0.06(+0.78%)
Dec 15, 2009 8.336 8.440 8.259 8.278 867,853 -0.10(-1.16%)
Dec 14, 2009 8.252 8.375 8.155 8.375 308,896 +0.37(+4.60%)
Dec 11, 2009 7.929 8.032 7.832 8.006 220,504 +0.16(+2.06%)
Dec 10, 2009 7.702 7.858 7.670 7.845 382,304 +0.25(+3.23%)
Dec 09, 2009 7.612 7.644 7.444 7.599 267,531 -0.05(-0.59%)
Dec 08, 2009 7.812 7.812 7.586 7.644 289,747 -0.27(-3.35%)
Dec 07, 2009 7.851 7.961 7.780 7.909 205,862 +0.05(+0.66%)
Dec 04, 2009 7.845 8.058 7.786 7.858 336,480 +0.18(+2.36%)
Dec 03, 2009 7.909 7.980 7.638 7.677 171,387 -0.19(-2.38%)
Dec 02, 2009 7.741 7.942 7.741 7.864 198,378 +0.14(+1.76%)
Dec 01, 2009 7.838 7.942 7.644 7.728 443,451 -0.05(-0.58%)
Nov 30, 2009 7.702 7.812 7.495 7.774 391,467 +0.08(+1.01%)
Nov 27, 2009 7.728 8.019 7.670 7.696 95,741 -0.38(-4.65%)
Nov 25, 2009 8.155 8.220 8.045 8.071 135,178 -0.07(-0.87%)
Nov 24, 2009 8.226 8.252 7.858 8.142 396,321 -0.06(-0.71%)
Nov 23, 2009 8.239 8.420 8.123 8.200 244,691 +0.14(+1.77%)
Nov 20, 2009 7.987 8.142 7.987 8.058 228,937 -0.03(-0.40%)
Nov 19, 2009 8.155 8.155 7.903 8.090 260,245 -0.16(-1.88%)
Nov 18, 2009 8.356 8.433 8.200 8.246 163,148 -0.05(-0.62%)
Nov 17, 2009 8.356 8.381 8.207 8.297 177,926 -0.10(-1.16%)
Nov 16, 2009 8.116 8.433 8.032 8.394 496,830 +0.34(+4.17%)
Nov 13, 2009 8.024 8.097 7.942 8.058 361,024 -0.02(-0.24%)
Nov 12, 2009 8.394 8.485 8.045 8.078 258,862 -0.36(-4.29%)
Nov 11, 2009 8.550 8.595 8.330 8.440 194,128 +0.01(+0.15%)
Nov 10, 2009 8.407 8.588 8.297 8.427 278,914 -0.03(-0.38%)
Nov 09, 2009 8.343 8.491 8.343 8.459 213,768 +0.23(+2.83%)
Nov 06, 2009 8.084 8.259 7.974 8.226 293,355 +0.14(+1.76%)
Nov 05, 2009 7.877 8.207 7.858 8.084 846,034 +0.29(+3.73%)
Nov 04, 2009 8.065 8.110 7.728 7.793 518,305 -0.21(-2.67%)
Nov 03, 2009 7.858 8.129 7.845 8.006 617,405 +0.02(+0.24%)
Nov 02, 2009 8.052 8.259 7.786 7.987 399,927 -0.05(-0.64%)
Oct 30, 2009 8.524 8.582 7.976 8.039 587,752 -0.62(-7.17%)
Oct 29, 2009 8.427 8.957 7.916 8.660 506,375 +0.30(+3.56%)
Oct 28, 2009 8.614 8.705 8.278 8.362 505,092 -0.30(-3.44%)
Oct 27, 2009 8.685 8.925 8.588 8.660 271,628 +0.07(+0.83%)
Oct 26, 2009 8.782 8.925 8.575 8.588 329,287 -0.15(-1.70%)
Oct 23, 2009 8.802 8.828 8.711 8.737 232,469 -0.36(-3.98%)
Oct 22, 2009 8.918 9.170 8.912 9.099 202,723 +0.15(+1.66%)
Oct 21, 2009 9.073 9.345 8.944 8.951 428,915 -0.10(-1.14%)
Oct 20, 2009 8.925 9.080 8.918 9.054 247,918 -0.25(-2.71%)
Oct 19, 2009 9.248 9.410 9.183 9.306 177,835 +0.05(+0.56%)
Oct 16, 2009 9.313 9.449 9.086 9.255 499,988 -0.12(-1.31%)
Oct 15, 2009 9.300 9.468 9.112 9.377 232,738 +0.01(+0.14%)
Oct 14, 2009 9.358 9.429 9.300 9.364 215,942 +0.17(+1.90%)
Oct 13, 2009 9.300 9.423 8.989 9.190 296,234 -0.11(-1.18%)
Oct 12, 2009 9.345 9.403 9.132 9.300 176,291 +0.22(+2.42%)
Oct 09, 2009 9.106 9.177 8.860 9.080 455,885 -0.08(-0.92%)
Oct 08, 2009 9.319 9.578 9.164 9.164 395,719 -0.10(-1.05%)
Oct 07, 2009 9.190 9.390 9.022 9.261 237,180 +0.06(+0.63%)
Oct 06, 2009 8.892 9.319 8.892 9.203 390,164 +0.33(+3.72%)
Oct 05, 2009 9.067 9.119 8.841 8.873 797,198 -0.11(-1.22%)
Oct 02, 2009 8.679 9.132 8.634 8.983 252,676 +0.20(+2.28%)
Oct 01, 2009 9.028 9.048 8.750 8.782 297,290 -0.25(-2.79%)
Sep 30, 2009 9.190 9.358 8.879 9.035 361,080 -0.11(-1.20%)
Sep 29, 2009 9.352 9.397 9.138 9.145 292,917 -0.32(-3.35%)
Sep 28, 2009 9.138 9.513 9.099 9.461 266,216 +0.36(+3.98%)
Sep 25, 2009 9.222 9.494 9.061 9.099 182,305 -0.17(-1.88%)
Sep 24, 2009 9.358 9.546 9.073 9.274 243,437 -0.04(-0.42%)
Sep 23, 2009 9.474 9.546 9.300 9.313 307,177 -0.10(-1.03%)
Sep 22, 2009 9.442 9.539 9.313 9.410 341,373 +0.03(+0.28%)
Sep 21, 2009 9.242 9.403 9.183 9.384 232,620 +0.02(+0.21%)
Sep 18, 2009 9.313 9.429 9.267 9.364 589,888 +0.05(+0.56%)
Sep 17, 2009 9.158 9.384 9.132 9.313 363,050 +0.13(+1.41%)
Sep 16, 2009 9.138 9.274 8.944 9.183 528,240 +0.12(+1.28%)
Sep 15, 2009 8.763 9.158 8.763 9.067 420,874 +0.20(+2.26%)
Sep 14, 2009 8.369 8.867 8.369 8.867 396,564 +0.32(+3.79%)
Sep 11, 2009 8.478 8.563 8.336 8.543 321,975 +0.10(+1.15%)
Sep 10, 2009 8.187 8.459 8.084 8.446 739,329 +0.23(+2.83%)
Sep 09, 2009 7.786 8.265 7.741 8.213 338,693 +0.48(+6.19%)
Sep 08, 2009 8.207 8.207 7.702 7.735 299,160 -0.36(-4.40%)
Sep 04, 2009 7.896 8.194 7.799 8.090 270,886 +0.19(+2.46%)
Sep 03, 2009 7.896 7.961 7.741 7.896 395,754 +0.03(+0.33%)
Sep 02, 2009 7.819 7.922 7.728 7.871 359,030 +0.05(+0.58%)
Sep 01, 2009 7.890 8.097 7.664 7.825 508,627 -0.10(-1.22%)
Aug 31, 2009 7.896 8.058 7.851 7.922 233,845 -0.07(-0.89%)
Aug 28, 2009 8.220 8.278 7.968 7.993 320,170 -0.12(-1.51%)
Aug 27, 2009 8.090 8.194 7.903 8.116 166,448 +0.02(+0.24%)
Aug 26, 2009 7.935 8.110 7.871 8.097 245,182 +0.14(+1.79%)
Aug 25, 2009 7.942 8.058 7.896 7.955 180,678 +0.06(+0.82%)
Aug 24, 2009 7.955 8.045 7.774 7.890 314,182 -0.06(-0.73%)
Aug 21, 2009 7.696 8.058 7.657 7.948 481,619 +0.39(+5.13%)
Aug 20, 2009 7.418 7.625 7.386 7.560 253,433 +0.10(+1.30%)
Aug 19, 2009 7.191 7.483 7.172 7.463 191,831 +0.17(+2.40%)
Aug 18, 2009 7.521 7.560 7.256 7.289 285,336 -0.14(-1.91%)
Aug 17, 2009 7.211 7.457 7.094 7.431 426,111 +0.07(+0.97%)
Aug 14, 2009 7.689 7.689 7.094 7.360 279,135 -0.34(-4.45%)
Aug 13, 2009 7.702 7.741 7.483 7.702 170,917 +0.10(+1.28%)
Aug 12, 2009 7.431 7.735 7.357 7.605 212,626 +0.19(+2.53%)
Aug 11, 2009 7.450 7.521 7.276 7.418 221,684 -0.06(-0.86%)
Aug 10, 2009 7.386 7.502 7.276 7.483 214,727 -0.01(-0.09%)
Aug 07, 2009 7.573 7.638 7.314 7.489 217,328 +0.12(+1.58%)
Aug 06, 2009 7.567 7.580 7.179 7.373 214,401 -0.11(-1.47%)
Aug 05, 2009 7.638 7.638 7.405 7.483 511,509 -0.10(-1.36%)
Aug 04, 2009 7.250 7.651 7.224 7.586 296,763 +0.35(+4.83%)
Aug 03, 2009 7.353 7.392 7.069 7.237 468,515 -0.10(-1.41%)
Jul 31, 2009 6.868 7.638 6.629 7.340 551,856 +0.02(+0.26%)
Jul 30, 2009 7.373 7.612 7.159 7.321 470,522 +0.07(+0.98%)
Jul 29, 2009 7.463 7.702 7.172 7.250 349,223 -0.27(-3.53%)
Jul 28, 2009 7.360 7.754 7.360 7.515 498,695 +0.14(+1.84%)
Jul 27, 2009 7.508 7.644 7.347 7.379 384,964 -0.13(-1.72%)
Jul 24, 2009 7.405 7.702 7.405 7.508 3,817 +0.05(+0.69%)
Jul 23, 2009 7.250 7.761 7.250 7.457 418,252 +0.18(+2.49%)
Jul 22, 2009 7.082 7.334 7.082 7.276 298,731 +0.17(+2.37%)
Jul 21, 2009 7.224 7.347 7.036 7.107 355,535 -0.05(-0.72%)
Jul 20, 2009 7.159 7.269 7.049 7.159 390,102 +0.03(+0.45%)
Jul 17, 2009 7.127 7.224 7.043 7.127 176,905 +0.02(+0.27%)
Jul 16, 2009 7.036 7.256 6.913 7.107 398,688 -0.01(-0.09%)
Jul 15, 2009 6.558 7.172 6.558 7.114 538,346 +0.61(+9.45%)
Jul 14, 2009 6.661 6.700 6.344 6.500 298,164 -0.17(-2.52%)
Jul 13, 2009 6.700 6.758 6.584 6.668 393,117 +0.32(+4.99%)
Jul 10, 2009 6.267 6.402 6.163 6.351 180,575 +0.00(+0.00%)
Jul 09, 2009 6.299 6.422 6.247 6.351 198,451 +0.02(+0.31%)
Jul 08, 2009 6.454 6.590 6.247 6.331 245,711 -0.06(-1.01%)
Jul 07, 2009 6.461 6.461 6.254 6.396 362,503 -0.02(-0.30%)
Jul 06, 2009 6.221 6.441 6.208 6.415 315,539 +0.20(+3.23%)
Jul 02, 2009 6.700 6.700 6.196 6.215 404,844 -0.54(-8.04%)
Jul 01, 2009 6.474 6.829 6.474 6.758 239,792 +0.31(+4.81%)
Jun 30, 2009 6.590 6.622 6.286 6.448 381,975 -0.09(-1.38%)
Jun 29, 2009 6.525 6.719 6.344 6.538 294,487 +0.08(+1.20%)
Jun 26, 2009 6.661 6.739 6.390 6.461 705,193 -0.28(-4.13%)
Jun 25, 2009 6.545 6.745 6.525 6.739 254,183 +0.30(+4.72%)
Jun 24, 2009 6.305 6.525 6.241 6.435 273,278 +0.16(+2.58%)
Jun 23, 2009 6.357 6.474 6.267 6.273 300,735 -0.05(-0.82%)
Jun 22, 2009 6.629 6.629 6.325 6.325 303,812 -0.39(-5.78%)
Jun 19, 2009 6.700 6.920 6.648 6.713 605,228 +0.07(+1.07%)
Jun 18, 2009 6.532 6.745 6.500 6.642 619,406 +0.10(+1.48%)
Jun 17, 2009 6.131 6.629 6.111 6.545 670,418 +0.41(+6.75%)
Jun 16, 2009 6.060 6.280 6.034 6.131 444,888 +0.07(+1.17%)
Jun 15, 2009 6.105 6.105 5.911 6.060 514,001 -0.08(-1.37%)
Jun 12, 2009 6.079 6.170 6.008 6.144 193,381 +0.04(+0.64%)
Jun 11, 2009 6.047 6.228 6.021 6.105 285,430 +0.01(+0.21%)
Jun 10, 2009 6.409 6.409 5.976 6.092 261,531 -0.27(-4.17%)
Jun 09, 2009 6.474 6.551 6.293 6.357 226,169 -0.12(-1.80%)
Jun 08, 2009 6.325 6.558 6.273 6.474 311,267 +0.08(+1.32%)
Jun 05, 2009 6.506 6.635 6.280 6.390 329,833 -0.08(-1.30%)
Jun 04, 2009 6.267 6.493 6.170 6.474 315,558 +0.28(+4.49%)
Jun 03, 2009 6.267 6.364 6.157 6.196 312,292 -0.13(-2.05%)
Jun 02, 2009 6.254 6.435 6.150 6.325 832,348 +0.12(+1.88%)
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.