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

White Mountains Insurance Group (NY: WTM )

1,871.40 +11.39 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 546.03 581.74 546.03 581.74 19,621 +34.74(+6.35%)
Mar 30, 2006 537.22 547.00 533.30 547.00 12,569 +12.26(+2.29%)
Mar 29, 2006 537.23 539.17 532.46 534.74 5,722 -2.34(-0.44%)
Mar 28, 2006 547.98 547.98 536.79 537.08 7,153 -7.38(-1.36%)
Mar 27, 2006 546.03 546.27 543.34 544.46 3,270 -4.01(-0.73%)
Mar 24, 2006 551.66 554.83 547.03 548.47 5,620 -3.18(-0.58%)
Mar 23, 2006 562.47 562.47 545.14 551.65 9,197 -10.03(-1.79%)
Mar 22, 2006 571.47 571.47 561.68 561.68 16,861 -5.20(-0.92%)
Mar 21, 2006 569.39 570.00 564.62 566.88 7,051 +0.30(+0.05%)
Mar 20, 2006 562.66 566.58 561.67 566.58 8,379 +7.83(+1.40%)
Mar 17, 2006 558.75 560.46 551.90 558.75 6,949 -2.94(-0.52%)
Mar 16, 2006 557.77 563.64 557.77 561.68 4,598 +0.00(+0.00%)
Mar 15, 2006 559.73 571.47 558.75 561.68 15,942 +4.89(+0.88%)
Mar 14, 2006 550.92 564.62 550.92 556.79 14,307 +9.77(+1.79%)
Mar 13, 2006 546.51 551.65 546.51 547.01 9,503 +0.00(+0.00%)
Mar 10, 2006 543.09 548.96 538.20 547.01 6,540 +3.92(+0.72%)
Mar 09, 2006 526.46 546.03 526.46 543.09 11,445 +12.72(+2.40%)
Mar 08, 2006 536.50 536.50 528.41 530.37 7,664 -6.13(-1.14%)
Mar 07, 2006 539.57 539.66 536.49 536.50 9,503 -3.51(-0.65%)
Mar 06, 2006 530.37 540.15 527.43 540.01 7,766 +13.06(+2.48%)
Mar 03, 2006 530.37 536.73 524.62 526.94 10,525 -3.68(-0.69%)
Mar 02, 2006 538.20 539.18 521.61 530.62 15,022 -12.48(-2.30%)
Mar 01, 2006 540.16 553.85 540.16 543.10 19,007 +2.94(+0.54%)
Feb 28, 2006 537.22 540.16 532.46 540.16 17,372 +2.94(+0.55%)
Feb 27, 2006 533.35 538.19 533.35 537.22 16,964 -0.93(-0.17%)
Feb 24, 2006 537.71 538.22 531.35 538.15 9,503 -2.01(-0.37%)
Feb 23, 2006 532.27 540.15 526.46 540.15 23,300 +9.84(+1.86%)
Feb 22, 2006 523.52 530.31 520.40 530.31 6,029 +6.79(+1.30%)
Feb 21, 2006 525.49 529.39 520.58 523.52 7,766 -1.97(-0.37%)
Feb 17, 2006 533.30 533.30 525.48 525.49 5,927 -7.82(-1.47%)
Feb 16, 2006 534.28 539.18 529.95 533.30 22,686 +0.00(+0.00%)
Feb 15, 2006 526.94 535.10 526.94 533.30 18,803 +1.96(+0.37%)
Feb 14, 2006 522.54 531.35 522.54 531.35 23,708 +8.81(+1.69%)
Feb 13, 2006 523.52 526.45 521.56 522.54 6,540 +0.95(+0.18%)
Feb 10, 2006 526.46 528.90 519.12 521.59 11,036 -8.78(-1.66%)
Feb 09, 2006 518.87 535.75 518.87 530.37 20,642 +11.50(+2.22%)
Feb 08, 2006 512.76 523.52 512.75 518.87 9,606 +4.15(+0.81%)
Feb 07, 2006 513.73 517.16 509.82 514.72 19,314 -1.22(-0.24%)
Feb 06, 2006 529.39 530.37 514.71 515.95 16,248 -11.98(-2.27%)
Feb 03, 2006 535.75 535.75 523.52 527.92 8,277 -6.33(-1.19%)
Feb 02, 2006 526.94 534.25 526.94 534.25 9,606 +7.80(+1.48%)
Feb 01, 2006 522.54 531.35 520.58 526.46 13,080 +6.85(+1.32%)
Jan 31, 2006 542.11 543.09 517.65 519.61 33,008 -16.63(-3.10%)
Jan 30, 2006 517.65 541.13 516.18 536.24 43,840 +22.32(+4.34%)
Jan 27, 2006 506.88 518.53 505.90 513.92 52,833 +5.62(+1.11%)
Jan 26, 2006 511.29 512.52 506.88 508.30 31,066 +1.27(+0.25%)
Jan 25, 2006 524.49 524.49 507.02 507.03 29,942 -17.46(-3.33%)
Jan 24, 2006 525.97 529.49 524.49 524.49 17,985 -2.96(-0.56%)
Jan 23, 2006 532.33 534.77 526.46 527.45 23,402 -7.42(-1.39%)
Jan 20, 2006 540.15 540.15 534.87 534.87 7,766 -4.58(-0.85%)
Jan 19, 2006 543.58 543.58 538.20 539.45 9,401 -2.66(-0.49%)
Jan 18, 2006 552.19 552.78 541.13 542.11 17,168 -11.06(-2.00%)
Jan 17, 2006 556.69 556.79 549.45 553.17 16,044 -1.17(-0.21%)
Jan 13, 2006 544.07 555.22 542.36 554.34 26,570 +9.30(+1.71%)
Jan 12, 2006 547.74 548.96 542.11 545.05 50,892 -1.71(-0.31%)
Jan 11, 2006 541.87 548.96 538.20 546.76 47,213 +4.89(+0.90%)
Jan 10, 2006 541.13 542.60 535.51 541.87 39,344 +0.05(+0.01%)
Jan 09, 2006 549.94 549.94 540.15 541.82 85,433 -8.61(-1.56%)
Jan 06, 2006 551.90 554.59 547.98 550.43 28,205 -5.38(-0.97%)
Jan 05, 2006 557.77 562.66 549.94 555.81 22,993 -0.98(-0.18%)
Jan 04, 2006 546.03 560.70 543.59 556.79 40,570 +13.60(+2.50%)
Jan 03, 2006 546.27 546.98 529.39 543.19 36,891 -3.38(-0.62%)
Dec 30, 2005 547.49 549.94 545.05 546.56 6,540 +2.86(+0.53%)
Dec 29, 2005 546.99 549.16 543.09 543.71 11,854 -0.85(-0.16%)
Dec 28, 2005 549.94 551.90 543.12 544.56 10,321 -7.83(-1.42%)
Dec 27, 2005 555.81 557.77 549.21 552.39 12,263 -7.24(-1.29%)
Dec 23, 2005 565.60 566.58 557.87 559.63 15,328 -5.97(-1.06%)
Dec 22, 2005 566.09 570.24 563.86 565.60 18,394 -1.71(-0.30%)
Dec 21, 2005 570.98 570.98 566.58 567.31 38,731 +0.73(+0.13%)
Dec 20, 2005 571.48 572.45 565.60 566.58 15,635 -5.49(-0.96%)
Dec 19, 2005 575.38 579.30 572.07 572.07 11,547 -3.33(-0.58%)
Dec 16, 2005 587.12 589.08 575.38 575.39 4,598 -6.35(-1.09%)
Dec 15, 2005 584.19 586.15 578.08 581.74 15,737 +0.73(+0.13%)
Dec 14, 2005 579.30 582.72 575.38 581.01 17,679 +2.69(+0.47%)
Dec 13, 2005 585.66 586.62 577.67 578.32 26,876 -3.33(-0.57%)
Dec 12, 2005 576.36 582.23 576.36 581.64 14,409 +6.29(+1.09%)
Dec 09, 2005 585.17 586.83 569.51 575.35 25,241 -7.61(-1.31%)
Dec 08, 2005 584.19 587.12 581.25 582.97 26,161 -1.71(-0.29%)
Dec 07, 2005 587.12 587.03 582.72 584.68 30,555 -2.45(-0.42%)
Dec 06, 2005 587.12 587.13 583.21 587.12 58,147 +0.00(+0.00%)
Dec 05, 2005 582.72 589.08 582.72 587.12 26,876 +7.81(+1.35%)
Dec 02, 2005 591.28 591.28 575.14 579.32 38,628 -11.97(-2.02%)
Dec 01, 2005 596.13 596.91 590.06 591.28 38,117 -4.06(-0.68%)
Nov 30, 2005 596.18 596.42 593.49 595.34 14,000 -0.10(-0.02%)
Nov 29, 2005 596.91 596.91 594.22 595.44 21,358 -2.46(-0.41%)
Nov 28, 2005 606.67 606.67 595.94 597.90 11,445 -8.80(-1.45%)
Nov 25, 2005 602.78 606.70 602.78 606.70 2,146 +4.70(+0.78%)
Nov 23, 2005 603.76 603.76 601.07 602.00 12,263 +0.20(+0.03%)
Nov 22, 2005 602.54 604.25 600.82 601.80 31,271 -1.86(-0.31%)
Nov 21, 2005 606.70 606.70 600.83 603.66 11,139 +0.88(+0.15%)
Nov 18, 2005 603.76 604.74 601.80 602.78 10,628 -2.94(-0.48%)
Nov 17, 2005 606.68 606.70 599.85 605.72 4,598 +0.98(+0.16%)
Nov 16, 2005 608.65 610.60 599.85 604.74 15,839 -5.38(-0.88%)
Nov 15, 2005 619.90 619.90 609.63 610.12 6,131 -7.34(-1.19%)
Nov 14, 2005 615.50 620.39 613.54 617.46 10,628 +5.94(+0.97%)
Nov 11, 2005 621.37 625.28 611.52 611.52 34,132 -4.72(-0.77%)
Nov 10, 2005 609.14 616.48 607.67 616.24 9,299 +9.54(+1.57%)
Nov 09, 2005 606.70 609.14 603.76 606.70 15,124 +2.84(+0.47%)
Nov 08, 2005 594.95 607.43 594.95 603.86 6,540 +10.86(+1.83%)
Nov 07, 2005 596.91 596.91 588.20 593.00 28,716 -0.10(-0.02%)
Nov 04, 2005 587.12 593.09 585.17 593.09 22,686 +5.97(+1.02%)
Nov 03, 2005 593.00 594.95 584.73 587.12 26,263 -2.94(-0.50%)
Nov 02, 2005 597.89 597.89 587.52 590.06 53,651 -7.83(-1.31%)
Nov 01, 2005 593.97 612.57 593.97 597.89 24,219 +5.97(+1.01%)
Oct 31, 2005 584.19 591.92 581.74 591.92 8,686 +7.73(+1.32%)
Oct 28, 2005 584.68 589.08 580.27 584.19 9,197 +5.38(+0.93%)
Oct 27, 2005 577.34 582.10 570.51 578.81 10,219 +4.29(+0.75%)
Oct 26, 2005 554.84 578.17 554.84 574.52 17,577 +18.71(+3.37%)
Oct 25, 2005 565.60 565.60 553.93 555.81 11,036 -9.30(-1.64%)
Oct 24, 2005 568.04 571.47 564.75 565.11 26,365 -2.45(-0.43%)
Oct 21, 2005 565.65 567.55 565.60 567.55 10,934 +3.26(+0.58%)
Oct 20, 2005 564.62 564.62 559.73 564.29 1,839 +3.59(+0.64%)
Oct 19, 2005 561.19 562.66 548.96 560.70 13,796 -3.91(-0.69%)
Oct 18, 2005 575.31 575.31 561.58 564.62 18,496 -10.69(-1.86%)
Oct 17, 2005 584.43 584.44 566.59 575.31 22,686 -10.29(-1.76%)
Oct 14, 2005 587.12 587.12 583.21 585.61 12,569 -1.50(-0.25%)
Oct 13, 2005 584.68 588.10 584.68 587.11 8,379 +0.96(+0.16%)
Oct 12, 2005 596.91 596.91 581.25 586.15 14,511 -10.76(-1.80%)
Oct 11, 2005 593.00 596.91 593.00 596.91 28,511 +7.83(+1.33%)
Oct 10, 2005 587.12 594.95 587.08 589.08 6,642 +1.95(+0.33%)
Oct 07, 2005 590.06 590.06 583.22 587.13 18,599 -1.68(-0.29%)
Oct 06, 2005 590.55 593.49 587.12 588.82 10,934 -1.43(-0.24%)
Oct 05, 2005 602.78 602.78 590.06 590.25 8,788 -12.49(-2.07%)
Oct 04, 2005 600.82 606.70 597.89 602.73 6,233 +3.87(+0.65%)
Oct 03, 2005 591.04 603.27 591.04 598.87 28,409 +7.83(+1.32%)
Sep 30, 2005 588.60 593.97 587.06 591.04 40,264 -1.96(-0.33%)
Sep 29, 2005 584.69 593.79 579.32 593.00 23,095 +4.16(+0.71%)
Sep 28, 2005 609.63 609.63 585.75 588.84 21,358 -20.79(-3.41%)
Sep 27, 2005 610.61 612.08 606.70 609.63 16,044 -4.03(-0.66%)
Sep 26, 2005 608.65 615.50 608.65 613.66 16,964 +6.97(+1.15%)
Sep 23, 2005 606.70 608.65 572.29 606.70 30,249 +24.37(+4.18%)
Sep 22, 2005 604.74 604.74 571.08 582.33 32,701 -19.48(-3.24%)
Sep 21, 2005 612.08 612.08 601.80 601.81 24,219 -14.67(-2.38%)
Sep 20, 2005 621.86 623.33 606.71 616.48 27,592 -6.85(-1.10%)
Sep 19, 2005 610.61 626.27 607.92 623.33 22,073 +6.85(+1.11%)
Sep 16, 2005 615.50 617.46 605.47 616.48 79,914 -2.94(-0.47%)
Sep 15, 2005 627.73 627.73 619.41 619.42 5,007 -8.32(-1.33%)
Sep 14, 2005 629.19 630.18 626.75 627.73 11,854 -0.68(-0.11%)
Sep 13, 2005 619.90 632.14 619.44 628.42 15,533 +6.80(+1.09%)
Sep 12, 2005 644.86 644.87 620.79 621.62 24,117 -23.24(-3.60%)
Sep 09, 2005 661.49 675.18 608.65 644.86 248,737 -42.57(-6.19%)
Sep 08, 2005 677.67 696.71 677.67 687.42 37,504 +12.69(+1.88%)
Sep 07, 2005 643.39 675.75 643.39 674.73 17,781 +33.79(+5.27%)
Sep 06, 2005 639.92 642.90 638.50 640.94 5,518 +1.08(+0.17%)
Sep 02, 2005 641.92 644.86 638.01 639.87 11,445 -2.05(-0.32%)
Sep 01, 2005 643.49 645.84 641.92 641.92 5,416 -3.82(-0.59%)
Aug 31, 2005 645.84 646.92 640.94 645.74 8,992 +0.15(+0.02%)
Aug 30, 2005 660.52 660.52 644.87 645.59 7,562 -16.79(-2.54%)
Aug 29, 2005 668.83 670.10 662.37 662.38 3,985 -6.45(-0.96%)
Aug 26, 2005 661.49 672.26 661.49 668.83 3,270 +7.91(+1.20%)
Aug 25, 2005 670.30 670.30 660.93 660.93 2,554 -11.33(-1.69%)
Aug 24, 2005 670.79 679.60 669.32 672.26 2,452 -0.49(-0.07%)
Aug 23, 2005 667.85 673.24 667.85 672.75 2,657 +1.47(+0.22%)
Aug 22, 2005 670.30 680.09 665.41 671.28 14,511 +3.34(+0.50%)
Aug 19, 2005 660.52 668.34 660.52 667.94 2,554 +7.43(+1.12%)
Aug 18, 2005 650.24 664.43 650.24 660.51 8,686 +10.03(+1.54%)
Aug 17, 2005 641.04 654.61 641.04 650.49 7,460 +10.02(+1.56%)
Aug 16, 2005 635.07 641.08 635.07 640.46 3,270 +3.43(+0.54%)
Aug 15, 2005 631.16 638.01 631.16 637.03 8,890 +7.34(+1.17%)
Aug 12, 2005 616.97 629.69 616.48 629.69 4,189 +14.43(+2.35%)
Aug 11, 2005 619.42 625.29 614.52 615.26 6,131 -2.20(-0.36%)
Aug 10, 2005 617.95 621.37 614.52 617.46 7,971 +0.98(+0.16%)
Aug 09, 2005 613.06 618.44 611.59 616.48 10,321 +2.94(+0.48%)
Aug 08, 2005 623.81 623.81 612.08 613.54 1,532 -10.08(-1.62%)
Aug 05, 2005 624.30 625.87 623.58 623.62 4,905 -0.20(-0.03%)
Aug 04, 2005 624.31 624.32 622.84 623.82 3,065 -0.50(-0.08%)
Aug 03, 2005 629.20 629.20 624.31 624.32 3,167 -4.88(-0.78%)
Aug 02, 2005 622.84 630.67 622.84 629.20 9,912 +4.89(+0.78%)
Aug 01, 2005 624.31 626.27 621.49 624.31 4,496 -0.98(-0.16%)
Jul 29, 2005 631.16 633.12 624.31 625.29 6,540 -5.87(-0.93%)
Jul 28, 2005 629.69 631.16 628.96 631.16 4,496 +0.99(+0.16%)
Jul 27, 2005 626.27 631.81 626.27 630.17 6,949 +4.39(+0.70%)
Jul 26, 2005 623.82 627.57 623.82 625.78 16,453 +0.55(+0.09%)
Jul 25, 2005 617.46 625.23 617.46 625.23 3,167 +6.30(+1.02%)
Jul 22, 2005 622.84 622.84 616.97 618.93 2,554 -2.74(-0.44%)
Jul 21, 2005 619.42 622.35 615.50 621.67 4,905 +3.71(+0.60%)
Jul 20, 2005 613.05 619.42 612.09 617.96 5,722 +2.95(+0.48%)
Jul 19, 2005 615.99 615.99 611.83 615.00 4,700 -2.46(-0.40%)
Jul 18, 2005 611.59 617.46 611.59 617.46 16,555 +5.14(+0.84%)
Jul 15, 2005 610.37 612.57 610.12 612.32 46,293 +2.20(+0.36%)
Jul 14, 2005 611.59 612.57 609.88 610.12 33,008 -2.35(-0.38%)
Jul 13, 2005 617.46 617.95 611.10 612.47 26,365 -4.99(-0.81%)
Jul 12, 2005 626.27 628.22 617.46 617.46 6,846 -9.78(-1.56%)
Jul 11, 2005 626.27 632.94 624.31 627.24 3,883 -0.01(-0.00%)
Jul 08, 2005 617.46 630.18 616.48 627.24 9,912 +7.58(+1.22%)
Jul 07, 2005 624.31 624.31 618.44 619.66 2,759 -6.61(-1.05%)
Jul 06, 2005 627.24 629.20 625.29 626.27 2,043 -2.45(-0.39%)
Jul 05, 2005 624.31 631.16 624.31 628.71 3,781 +4.40(+0.71%)
Jul 01, 2005 617.36 625.29 611.59 624.31 7,664 +6.95(+1.13%)
Jun 30, 2005 621.37 624.41 616.48 617.36 6,233 -7.93(-1.27%)
Jun 29, 2005 634.58 634.58 623.66 625.29 6,642 -10.99(-1.73%)
Jun 28, 2005 633.12 637.15 630.18 636.28 2,554 +1.45(+0.23%)
Jun 27, 2005 631.16 636.05 628.22 634.83 3,678 +3.67(+0.58%)
Jun 24, 2005 633.85 635.56 631.16 631.16 1,532 -1.71(-0.27%)
Jun 23, 2005 635.07 637.03 630.91 632.87 6,029 -0.73(-0.12%)
Jun 22, 2005 632.14 634.09 627.24 633.61 7,868 +1.71(+0.27%)
Jun 21, 2005 643.88 645.35 630.36 631.89 7,868 -10.52(-1.64%)
Jun 20, 2005 649.75 649.76 641.43 642.41 3,883 -8.32(-1.28%)
Jun 17, 2005 642.90 658.54 642.90 650.73 8,073 +10.27(+1.60%)
Jun 16, 2005 648.28 650.73 639.34 640.46 4,189 -6.36(-0.98%)
Jun 15, 2005 625.53 646.82 625.53 646.82 6,438 +19.57(+3.12%)
Jun 14, 2005 619.42 628.71 615.99 627.24 3,474 +5.89(+0.95%)
Jun 13, 2005 629.69 629.69 620.55 621.35 8,992 -10.10(-1.60%)
Jun 10, 2005 634.58 635.54 631.16 631.45 3,576 -1.17(-0.19%)
Jun 09, 2005 633.12 634.09 630.12 632.63 7,051 -2.45(-0.39%)
Jun 08, 2005 641.92 641.93 634.72 635.07 6,744 -4.89(-0.76%)
Jun 07, 2005 638.01 644.38 636.05 639.97 5,007 +0.49(+0.08%)
Jun 06, 2005 649.26 649.26 638.20 639.48 6,846 -9.79(-1.51%)
Jun 03, 2005 649.75 650.73 648.77 649.26 2,452 +1.47(+0.23%)
Jun 02, 2005 654.64 654.64 645.84 647.79 5,211 -8.32(-1.27%)
Jun 01, 2005 651.22 659.54 648.77 656.11 7,664 +5.87(+0.90%)
May 31, 2005 647.79 655.61 647.74 650.24 12,365 +4.40(+0.68%)
May 27, 2005 645.84 648.28 644.86 645.84 3,678 +0.49(+0.08%)
May 26, 2005 645.84 649.75 642.90 645.35 4,496 +1.08(+0.17%)
May 25, 2005 654.64 654.64 643.88 644.27 6,131 -11.35(-1.73%)
May 24, 2005 658.56 658.56 655.62 655.62 3,985 -0.98(-0.15%)
May 23, 2005 656.60 660.51 656.58 656.60 4,189 +0.99(+0.15%)
May 20, 2005 655.13 655.62 653.67 655.61 7,460 -0.01(-0.00%)
May 19, 2005 654.15 656.60 652.65 655.62 5,211 +2.50(+0.38%)
May 18, 2005 655.62 658.57 649.95 653.13 5,109 -2.50(-0.38%)
May 17, 2005 650.73 659.05 648.77 655.62 3,576 +4.89(+0.75%)
May 16, 2005 641.43 650.73 641.43 650.73 4,087 +10.76(+1.68%)
May 13, 2005 643.88 651.22 633.12 639.97 7,766 -5.53(-0.86%)
May 12, 2005 653.66 653.66 643.91 645.49 6,438 -10.13(-1.54%)
May 11, 2005 644.86 662.96 644.86 655.62 17,475 +12.72(+1.98%)
May 10, 2005 645.35 645.84 642.90 642.90 3,576 -2.45(-0.38%)
May 09, 2005 644.37 645.84 638.99 645.35 5,314 -0.49(-0.08%)
May 06, 2005 632.14 645.86 631.16 645.84 5,007 +14.68(+2.33%)
May 05, 2005 638.01 639.48 631.16 631.16 6,029 -8.82(-1.38%)
May 04, 2005 638.01 647.79 634.09 639.98 10,014 +1.97(+0.31%)
May 03, 2005 640.70 643.88 630.18 638.01 29,227 +1.96(+0.31%)
May 02, 2005 615.01 640.93 615.01 636.05 24,219 +22.50(+3.67%)
Apr 29, 2005 608.65 614.52 599.85 613.55 19,314 +18.60(+3.13%)
Apr 28, 2005 596.91 603.76 594.46 594.95 8,073 -0.73(-0.12%)
Apr 27, 2005 585.17 599.36 583.21 595.69 12,671 +8.56(+1.46%)
Apr 26, 2005 580.76 601.07 580.76 587.12 9,197 +3.92(+0.67%)
Apr 25, 2005 574.40 583.20 573.42 583.20 1,430 +10.75(+1.88%)
Apr 22, 2005 577.73 577.83 571.47 572.45 11,241 -6.85(-1.18%)
Apr 21, 2005 578.32 583.20 575.38 579.30 6,335 +1.96(+0.34%)
Apr 20, 2005 578.32 584.19 574.38 577.34 10,014 -0.98(-0.17%)
Apr 19, 2005 572.45 578.70 572.45 578.32 8,277 +7.84(+1.37%)
Apr 18, 2005 570.46 570.49 565.84 570.48 6,744 +3.93(+0.69%)
Apr 15, 2005 563.64 573.91 561.19 566.55 6,642 +2.91(+0.52%)
Apr 14, 2005 563.39 571.66 560.95 563.64 9,401 +1.96(+0.35%)
Apr 13, 2005 566.09 566.58 555.81 561.68 20,336 -5.38(-0.95%)
Apr 12, 2005 561.68 571.96 561.19 567.06 16,555 +3.18(+0.56%)
Apr 11, 2005 552.39 569.02 552.39 563.88 26,059 +9.05(+1.63%)
Apr 08, 2005 562.66 564.13 554.83 554.83 71,943 -5.87(-1.05%)
Apr 07, 2005 572.45 572.45 558.75 560.70 26,774 -12.73(-2.22%)
Apr 06, 2005 586.15 586.15 566.58 573.43 21,767 -13.20(-2.25%)
Apr 05, 2005 587.12 590.79 583.21 586.63 17,883 -0.49(-0.08%)
Apr 04, 2005 586.15 593.97 585.17 587.12 17,577 -0.01(-0.00%)
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.