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

White Mountains Insurance Group (NY: WTM )

1,764.57 +28.25 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 467.40 470.48 462.76 469.70 26,774 +2.06(+0.44%)
Mar 28, 2008 469.21 469.70 464.82 467.64 11,854 +2.84(+0.61%)
Mar 27, 2008 463.34 467.92 462.04 464.81 16,657 -0.02(-0.00%)
Mar 26, 2008 472.63 473.61 462.79 464.83 14,000 -3.80(-0.81%)
Mar 25, 2008 461.97 472.50 456.02 468.62 23,548 +6.65(+1.44%)
Mar 24, 2008 467.24 472.63 455.52 461.97 21,562 -7.73(-1.65%)
Mar 21, 2008 450.13 469.70 445.63 469.70 13,591 +0.00(+0.00%)
Mar 20, 2008 450.13 469.70 445.63 469.70 13,591 +18.59(+4.12%)
Mar 19, 2008 459.91 459.91 450.13 451.11 22,278 -6.36(-1.39%)
Mar 18, 2008 454.04 465.79 447.29 457.47 29,831 +7.34(+1.63%)
Mar 17, 2008 459.91 461.86 448.34 450.13 21,460 -19.67(-4.19%)
Mar 14, 2008 469.70 474.59 466.76 469.80 17,168 +3.56(+0.76%)
Mar 13, 2008 449.02 466.69 446.26 466.24 19,314 +13.17(+2.91%)
Mar 12, 2008 464.81 466.76 450.13 453.06 44,249 -16.63(-3.54%)
Mar 11, 2008 446.21 469.70 442.31 469.70 31,577 +26.49(+5.98%)
Mar 10, 2008 459.98 469.64 443.21 443.21 42,205 -24.53(-5.24%)
Mar 07, 2008 468.72 470.62 464.93 467.74 9,197 +0.00(+0.00%)
Mar 06, 2008 474.59 477.47 467.74 467.74 11,036 -2.20(-0.47%)
Mar 05, 2008 463.83 476.54 462.13 469.94 8,175 +2.20(+0.47%)
Mar 04, 2008 467.25 471.41 466.27 467.74 7,255 -4.12(-0.87%)
Mar 03, 2008 471.12 480.95 459.92 471.86 16,964 -10.95(-2.27%)
Feb 29, 2008 487.93 487.93 478.51 482.81 9,810 -1.57(-0.33%)
Feb 28, 2008 489.27 489.27 484.39 484.39 10,576 -4.72(-0.96%)
Feb 27, 2008 489.27 489.37 485.28 489.10 14,629 -0.17(-0.03%)
Feb 26, 2008 479.49 490.12 476.79 489.27 12,467 +4.90(+1.01%)
Feb 25, 2008 486.30 486.30 472.97 484.37 16,044 -3.92(-0.80%)
Feb 22, 2008 476.11 489.21 473.94 488.29 8,686 +1.47(+0.30%)
Feb 21, 2008 489.27 491.72 482.67 486.82 16,555 -2.44(-0.50%)
Feb 20, 2008 470.92 489.26 468.72 489.26 13,182 +13.69(+2.88%)
Feb 19, 2008 475.57 477.33 469.81 475.57 6,770 +0.98(+0.21%)
Feb 18, 2008 474.13 474.59 462.95 474.59 0 +0.00(+0.00%)
Feb 15, 2008 474.13 474.59 462.95 474.59 7,562 +1.96(+0.41%)
Feb 14, 2008 477.53 477.92 467.25 472.63 9,606 -1.96(-0.41%)
Feb 13, 2008 476.35 477.33 468.38 474.59 9,708 +2.54(+0.54%)
Feb 12, 2008 464.81 478.02 462.85 472.05 14,409 +11.16(+2.42%)
Feb 11, 2008 461.87 464.81 457.01 460.89 24,117 +0.98(+0.21%)
Feb 08, 2008 479.49 479.49 459.91 459.91 24,219 -19.21(-4.01%)
Feb 07, 2008 471.75 479.12 464.81 479.12 8,992 +9.05(+1.93%)
Feb 06, 2008 474.59 484.87 461.07 470.07 18,599 -0.61(-0.13%)
Feb 05, 2008 481.44 486.32 470.68 470.68 17,475 -6.85(-1.43%)
Feb 04, 2008 499.06 499.06 477.53 477.53 28,716 -7.34(-1.51%)
Feb 01, 2008 471.22 485.29 469.28 484.87 11,036 +10.28(+2.17%)
Jan 31, 2008 461.87 474.59 459.91 474.59 19,212 +15.66(+3.41%)
Jan 30, 2008 459.40 472.46 458.94 458.94 16,657 -4.89(-1.05%)
Jan 29, 2008 469.01 469.65 459.54 463.83 17,010 -5.87(-1.25%)
Jan 28, 2008 454.04 469.70 446.74 469.70 18,190 +17.61(+3.90%)
Jan 25, 2008 451.25 459.91 444.27 452.09 17,883 +1.96(+0.43%)
Jan 24, 2008 468.82 468.82 450.13 450.13 18,088 -4.90(-1.08%)
Jan 23, 2008 446.21 473.61 445.24 455.03 13,796 +1.54(+0.34%)
Jan 22, 2008 445.24 462.36 445.24 453.50 14,307 +2.39(+0.53%)
Jan 21, 2008 449.15 457.38 439.72 451.11 0 +0.00(+0.00%)
Jan 18, 2008 449.15 457.38 439.72 451.11 23,708 +0.78(+0.17%)
Jan 17, 2008 455.51 459.90 450.13 450.32 15,942 -9.59(-2.09%)
Jan 16, 2008 460.89 468.73 459.91 459.91 25,650 -3.23(-0.70%)
Jan 15, 2008 470.73 476.54 463.14 463.14 22,066 -7.54(-1.60%)
Jan 14, 2008 476.55 480.46 470.68 470.68 45,782 -3.91(-0.82%)
Jan 11, 2008 491.50 491.50 473.05 474.59 20,336 -16.91(-3.44%)
Jan 10, 2008 489.27 494.13 487.63 491.50 20,336 +3.69(+0.76%)
Jan 09, 2008 489.27 491.21 486.36 487.81 19,518 -1.46(-0.30%)
Jan 08, 2008 489.27 491.16 487.86 489.27 23,402 +0.00(+0.00%)
Jan 07, 2008 496.57 497.10 489.27 489.27 11,241 -7.83(-1.57%)
Jan 04, 2008 497.34 498.08 495.33 497.10 25,650 +0.00(+0.00%)
Jan 03, 2008 489.27 500.30 489.27 497.10 26,774 -0.98(-0.20%)
Jan 02, 2008 501.95 501.95 496.28 498.08 16,759 -4.94(-0.98%)
Jan 01, 2008 497.44 503.02 493.19 503.02 0 +0.00(+0.00%)
Dec 31, 2007 497.44 503.02 493.19 503.02 16,964 +5.58(+1.12%)
Dec 28, 2007 489.27 500.52 489.27 497.44 40,264 +8.17(+1.67%)
Dec 27, 2007 496.12 498.82 487.56 489.27 42,512 -8.81(-1.77%)
Dec 26, 2007 503.90 503.90 497.10 498.08 2,350 -3.52(-0.70%)
Dec 24, 2007 494.16 501.65 493.67 501.60 6,540 -0.39(-0.08%)
Dec 21, 2007 509.82 509.82 501.02 501.99 6,846 +1.22(+0.24%)
Dec 20, 2007 497.18 500.77 493.93 500.77 4,803 +0.27(+0.05%)
Dec 19, 2007 499.06 501.00 497.11 500.49 9,197 +1.44(+0.29%)
Dec 18, 2007 499.06 503.95 499.06 499.06 6,949 +0.00(+0.00%)
Dec 17, 2007 508.35 510.40 499.03 499.06 9,401 -8.26(-1.63%)
Dec 14, 2007 508.84 514.42 507.25 507.31 10,321 -4.92(-0.96%)
Dec 13, 2007 506.87 517.36 505.79 512.24 16,146 +3.41(+0.67%)
Dec 12, 2007 505.42 510.33 500.50 508.83 11,547 +2.44(+0.48%)
Dec 11, 2007 511.58 518.59 501.99 506.39 19,518 -1.96(-0.38%)
Dec 10, 2007 501.01 511.33 500.06 508.35 18,803 +7.37(+1.47%)
Dec 07, 2007 497.10 507.47 497.10 500.98 27,798 -2.67(-0.53%)
Dec 06, 2007 509.33 511.78 503.65 503.65 11,036 -7.14(-1.40%)
Dec 05, 2007 492.40 510.86 492.40 510.80 26,574 +11.74(+2.35%)
Dec 04, 2007 503.95 516.41 499.06 499.06 20,653 -17.32(-3.35%)
Dec 03, 2007 503.95 518.58 501.04 516.38 17,679 +12.43(+2.47%)
Nov 30, 2007 489.28 508.10 489.28 503.95 35,166 +14.51(+2.96%)
Nov 29, 2007 492.08 496.79 488.29 489.44 18,803 -4.24(-0.86%)
Nov 28, 2007 488.29 498.40 488.29 493.67 25,548 +3.91(+0.80%)
Nov 27, 2007 488.29 493.17 485.71 489.76 22,892 -3.43(-0.69%)
Nov 26, 2007 498.08 501.01 491.68 493.18 25,859 -4.89(-0.98%)
Nov 23, 2007 489.76 498.08 488.57 498.08 2,146 +8.14(+1.66%)
Nov 21, 2007 489.27 494.15 487.31 489.94 11,560 -4.72(-0.95%)
Nov 20, 2007 497.98 501.00 493.27 494.65 12,459 -0.49(-0.10%)
Nov 19, 2007 497.40 498.05 487.31 495.14 18,948 -6.85(-1.36%)
Nov 16, 2007 499.06 503.58 497.59 501.99 24,465 +7.77(+1.57%)
Nov 15, 2007 498.08 499.94 492.21 494.22 19,927 -7.77(-1.55%)
Nov 14, 2007 505.90 509.82 494.02 501.99 28,000 -4.89(-0.97%)
Nov 13, 2007 498.08 506.88 494.35 506.88 12,058 +9.16(+1.84%)
Nov 12, 2007 514.71 514.71 483.40 497.73 18,006 +1.84(+0.37%)
Nov 09, 2007 492.92 501.01 481.44 495.88 27,489 +5.64(+1.15%)
Nov 08, 2007 502.93 502.93 486.33 490.25 48,650 +0.97(+0.20%)
Nov 07, 2007 500.16 504.23 489.28 489.28 27,489 -11.73(-2.34%)
Nov 06, 2007 503.95 503.95 498.08 501.01 21,772 -3.23(-0.64%)
Nov 05, 2007 528.41 528.41 502.96 504.24 48,919 -13.83(-2.67%)
Nov 02, 2007 520.58 520.58 512.75 518.07 22,073 -0.56(-0.11%)
Nov 01, 2007 521.27 521.27 514.72 518.63 10,321 -7.45(-1.42%)
Oct 31, 2007 519.36 526.07 507.76 526.07 19,825 +6.71(+1.29%)
Oct 30, 2007 515.69 521.02 508.84 519.36 28,511 +6.66(+1.30%)
Oct 29, 2007 500.03 512.70 499.06 512.70 35,358 +8.61(+1.71%)
Oct 26, 2007 499.06 508.84 496.12 504.08 331,411 +5.02(+1.01%)
Oct 25, 2007 509.33 509.33 489.91 499.06 29,125 -10.26(-2.02%)
Oct 24, 2007 505.42 510.80 502.01 509.33 19,621 +1.56(+0.31%)
Oct 23, 2007 513.73 518.48 501.45 507.76 105,769 -5.12(-1.00%)
Oct 22, 2007 513.66 515.92 509.82 512.88 52,425 -3.89(-0.75%)
Oct 19, 2007 523.23 528.40 516.74 516.77 39,650 -10.18(-1.93%)
Oct 18, 2007 533.35 533.97 523.52 526.94 49,768 -10.18(-1.89%)
Oct 17, 2007 546.61 546.61 532.87 537.12 52,425 -5.48(-1.01%)
Oct 16, 2007 543.09 544.02 539.59 542.60 10,934 -4.40(-0.80%)
Oct 15, 2007 549.89 549.89 541.15 547.00 11,241 +1.71(+0.31%)
Oct 12, 2007 538.93 550.92 536.24 545.29 24,526 +1.71(+0.32%)
Oct 11, 2007 542.11 553.39 542.11 543.58 12,774 -3.19(-0.58%)
Oct 10, 2007 544.56 553.79 543.09 546.77 17,577 -1.85(-0.34%)
Oct 09, 2007 548.21 548.62 534.93 548.62 14,409 +4.55(+0.84%)
Oct 08, 2007 550.43 550.43 537.71 544.07 7,664 -10.27(-1.85%)
Oct 05, 2007 537.15 554.34 535.32 554.34 16,146 +15.26(+2.83%)
Oct 04, 2007 544.47 547.98 535.27 539.08 35,052 -1.09(-0.20%)
Oct 03, 2007 532.11 549.84 526.94 540.16 36,482 +10.71(+2.02%)
Oct 02, 2007 505.90 529.46 503.07 529.46 36,687 +22.57(+4.45%)
Oct 01, 2007 508.74 508.74 501.02 506.88 52,629 -1.71(-0.34%)
Sep 28, 2007 512.75 513.73 507.86 508.60 56,512 -3.08(-0.60%)
Sep 27, 2007 514.81 517.50 508.84 511.68 40,264 -2.84(-0.55%)
Sep 26, 2007 515.69 523.38 513.73 514.52 36,074 -1.17(-0.23%)
Sep 25, 2007 514.72 518.62 513.83 515.69 6,029 -0.88(-0.17%)
Sep 24, 2007 517.63 518.60 514.22 516.57 9,810 +1.37(+0.27%)
Sep 21, 2007 513.99 518.63 513.73 515.20 18,292 +1.47(+0.29%)
Sep 20, 2007 513.73 518.14 511.79 513.73 16,861 -4.60(-0.89%)
Sep 19, 2007 520.58 521.07 511.78 518.33 12,569 +1.53(+0.30%)
Sep 18, 2007 518.14 520.13 510.01 516.81 14,409 +4.00(+0.78%)
Sep 17, 2007 521.51 521.73 512.80 512.80 11,752 -8.71(-1.67%)
Sep 14, 2007 518.14 521.51 513.86 521.51 10,730 +3.88(+0.75%)
Sep 13, 2007 518.62 520.50 509.05 517.63 20,336 +0.23(+0.04%)
Sep 12, 2007 517.16 525.43 515.70 517.40 13,693 -4.16(-0.80%)
Sep 11, 2007 525.34 525.34 507.19 521.56 19,416 -0.88(-0.17%)
Sep 10, 2007 518.63 522.54 510.94 522.44 14,000 +7.65(+1.49%)
Sep 07, 2007 518.54 524.50 508.84 514.79 19,927 -4.11(-0.79%)
Sep 06, 2007 523.52 526.83 510.22 518.90 36,380 -0.34(-0.07%)
Sep 05, 2007 521.07 525.45 514.72 519.24 17,985 -6.27(-1.19%)
Sep 04, 2007 513.73 526.80 504.44 525.51 21,256 +14.72(+2.88%)
Aug 31, 2007 511.78 513.72 503.95 510.80 19,723 +3.35(+0.66%)
Aug 30, 2007 504.05 512.74 496.12 507.45 19,825 -1.39(-0.27%)
Aug 29, 2007 500.03 511.37 500.03 508.84 13,182 +4.65(+0.92%)
Aug 28, 2007 504.93 506.87 500.03 504.19 19,314 +3.91(+0.78%)
Aug 27, 2007 518.72 518.72 500.28 500.28 26,876 -23.24(-4.44%)
Aug 24, 2007 500.06 523.52 497.10 523.52 24,832 +18.35(+3.63%)
Aug 23, 2007 515.59 516.57 500.08 505.17 31,168 -2.84(-0.56%)
Aug 22, 2007 526.46 528.40 504.10 508.01 30,351 -15.90(-3.04%)
Aug 21, 2007 522.54 525.43 513.78 523.91 22,789 +2.35(+0.45%)
Aug 20, 2007 522.54 531.35 511.35 521.56 15,226 -3.91(-0.74%)
Aug 17, 2007 529.39 537.22 522.10 525.48 18,803 +0.98(+0.19%)
Aug 16, 2007 523.61 541.92 521.56 524.50 33,723 +0.00(+0.00%)
Aug 15, 2007 529.88 531.35 524.50 524.50 17,066 -2.93(-0.56%)
Aug 14, 2007 528.41 533.30 527.19 527.43 29,738 -5.17(-0.97%)
Aug 13, 2007 533.30 537.11 528.90 532.60 30,044 +3.70(+0.70%)
Aug 10, 2007 580.02 580.02 521.56 528.90 58,352 -51.12(-8.81%)
Aug 09, 2007 565.62 587.12 563.26 580.02 42,307 +10.51(+1.85%)
Aug 08, 2007 544.56 569.51 533.30 569.51 32,088 +27.40(+5.05%)
Aug 07, 2007 528.66 546.03 525.48 542.11 19,927 +13.46(+2.55%)
Aug 06, 2007 518.63 531.67 518.63 528.66 12,365 +0.52(+0.10%)
Aug 03, 2007 543.09 545.01 528.14 528.14 30,555 -0.27(-0.05%)
Aug 02, 2007 535.26 535.77 525.48 528.41 16,759 +0.88(+0.17%)
Aug 01, 2007 542.50 542.50 525.08 527.53 22,278 -10.18(-1.89%)
Jul 31, 2007 542.11 543.20 530.89 537.71 15,124 +1.30(+0.24%)
Jul 30, 2007 543.08 543.08 530.37 536.41 9,299 -6.16(-1.13%)
Jul 27, 2007 548.84 554.16 539.87 542.56 8,482 -9.04(-1.64%)
Jul 26, 2007 555.44 559.74 544.56 551.60 11,956 -8.42(-1.50%)
Jul 25, 2007 561.19 566.58 559.50 560.02 16,044 -5.72(-1.01%)
Jul 24, 2007 569.37 574.35 563.64 565.74 16,964 -5.10(-0.89%)
Jul 23, 2007 567.03 571.51 560.70 570.84 12,263 +7.69(+1.37%)
Jul 20, 2007 567.55 571.03 561.68 563.15 27,796 +0.98(+0.17%)
Jul 19, 2007 559.73 562.66 552.46 562.17 12,671 +5.27(+0.95%)
Jul 18, 2007 562.66 563.91 554.55 556.90 11,547 -5.96(-1.06%)
Jul 17, 2007 569.28 573.56 562.66 562.86 10,628 -9.49(-1.66%)
Jul 16, 2007 574.40 578.68 568.52 572.35 19,518 -1.13(-0.20%)
Jul 13, 2007 575.38 579.30 569.81 573.48 10,219 -6.20(-1.07%)
Jul 12, 2007 578.32 582.01 573.11 579.69 20,336 -2.05(-0.35%)
Jul 11, 2007 584.19 586.91 575.91 581.74 15,635 -4.21(-0.72%)
Jul 10, 2007 594.56 594.56 583.21 585.95 11,445 -7.04(-1.19%)
Jul 09, 2007 587.11 593.10 585.17 593.00 9,606 +4.95(+0.84%)
Jul 06, 2007 587.12 589.39 579.78 588.04 6,540 +4.08(+0.70%)
Jul 05, 2007 586.88 586.88 576.36 583.96 12,569 -5.32(-0.90%)
Jul 03, 2007 590.06 594.28 589.29 589.29 5,211 -4.10(-0.69%)
Jul 02, 2007 590.06 595.89 589.23 593.39 18,905 +0.37(+0.06%)
Jun 29, 2007 584.68 595.27 584.68 593.01 12,671 +5.89(+1.00%)
Jun 28, 2007 584.19 588.10 583.97 587.12 16,964 +0.00(+0.00%)
Jun 27, 2007 583.19 587.12 576.37 587.12 22,175 +7.78(+1.34%)
Jun 26, 2007 586.63 587.08 579.35 579.35 16,453 -7.29(-1.24%)
Jun 25, 2007 585.17 586.63 571.59 586.63 24,628 -0.49(-0.08%)
Jun 22, 2007 583.21 591.03 572.71 587.12 332,536 +0.02(+0.00%)
Jun 21, 2007 583.22 589.07 582.24 587.11 35,563 +0.96(+0.16%)
Jun 20, 2007 586.15 587.38 582.23 586.15 33,212 -3.91(-0.66%)
Jun 19, 2007 586.15 590.28 582.31 590.06 22,278 +6.85(+1.17%)
Jun 18, 2007 590.06 591.80 583.21 583.21 18,088 -3.88(-0.66%)
Jun 15, 2007 582.23 588.02 580.27 587.09 12,876 +0.06(+0.01%)
Jun 14, 2007 590.06 590.06 582.91 587.03 10,321 -4.99(-0.84%)
Jun 13, 2007 595.93 595.93 584.50 592.02 18,394 +0.50(+0.08%)
Jun 12, 2007 579.30 591.89 579.30 591.52 38,424 +15.65(+2.72%)
Jun 11, 2007 568.53 575.97 568.14 575.87 11,036 +2.54(+0.44%)
Jun 08, 2007 570.49 575.82 567.55 573.33 18,803 -0.99(-0.17%)
Jun 07, 2007 578.27 578.98 572.56 574.32 14,409 -2.16(-0.38%)
Jun 06, 2007 579.30 582.72 575.84 576.48 12,365 -5.65(-0.97%)
Jun 05, 2007 580.27 583.21 577.34 582.12 15,431 -2.94(-0.50%)
Jun 04, 2007 584.19 585.53 582.66 585.07 12,365 -2.06(-0.35%)
Jun 01, 2007 587.11 597.91 587.11 587.12 18,803 -0.73(-0.12%)
May 31, 2007 571.47 587.86 567.65 587.86 38,526 +19.42(+3.42%)
May 30, 2007 557.77 568.46 557.48 568.43 14,715 +8.70(+1.55%)
May 29, 2007 558.75 562.55 555.81 559.74 6,540 +0.99(+0.18%)
May 25, 2007 552.88 560.93 552.88 558.75 10,832 +3.05(+0.55%)
May 24, 2007 551.90 555.81 550.28 555.69 5,722 +8.50(+1.55%)
May 23, 2007 548.06 552.73 546.61 547.19 6,540 -0.50(-0.09%)
May 22, 2007 549.94 550.92 547.58 547.69 10,934 -5.56(-1.00%)
May 21, 2007 550.82 557.87 536.98 553.25 11,956 +2.43(+0.44%)
May 18, 2007 548.98 566.50 548.96 550.82 11,854 -2.05(-0.37%)
May 17, 2007 543.09 556.78 543.09 552.88 8,482 +13.70(+2.54%)
May 16, 2007 540.89 541.95 538.20 539.18 15,431 -4.40(-0.81%)
May 15, 2007 548.95 551.40 543.58 543.58 10,525 -2.80(-0.51%)
May 14, 2007 551.90 554.83 545.12 546.38 9,810 -2.11(-0.39%)
May 11, 2007 550.81 555.23 546.61 548.49 12,263 -0.37(-0.07%)
May 10, 2007 557.77 557.77 547.98 548.86 10,832 -12.33(-2.20%)
May 09, 2007 555.82 565.11 554.83 561.19 8,584 +1.48(+0.26%)
May 08, 2007 547.98 561.39 547.46 559.72 10,628 +11.14(+2.03%)
May 07, 2007 547.98 550.90 546.61 548.57 19,518 +0.52(+0.09%)
May 04, 2007 552.39 553.95 547.98 548.05 7,357 -1.89(-0.34%)
May 03, 2007 550.92 552.88 549.94 549.94 10,934 -2.51(-0.46%)
May 02, 2007 560.21 560.21 549.96 552.46 10,423 -8.25(-1.47%)
May 01, 2007 560.70 560.70 556.79 560.70 8,277 +0.00(+0.00%)
Apr 30, 2007 562.66 567.55 553.85 560.70 15,124 +0.98(+0.17%)
Apr 27, 2007 563.64 567.55 556.31 559.73 11,854 -0.98(-0.17%)
Apr 26, 2007 557.77 564.62 557.77 560.70 12,774 +5.87(+1.06%)
Apr 25, 2007 557.77 561.59 554.83 554.83 7,868 -5.38(-0.96%)
Apr 24, 2007 561.68 562.66 559.48 560.21 7,664 -2.79(-0.50%)
Apr 23, 2007 564.62 564.62 561.34 563.00 5,927 -1.62(-0.29%)
Apr 20, 2007 562.66 567.26 559.73 564.62 11,547 +2.71(+0.48%)
Apr 19, 2007 556.59 565.44 556.59 561.91 4,496 +5.61(+1.01%)
Apr 18, 2007 561.68 567.31 556.30 556.30 6,335 -4.44(-0.79%)
Apr 17, 2007 555.25 565.09 555.25 560.74 9,912 +4.74(+0.85%)
Apr 16, 2007 562.17 566.91 554.45 556.01 5,211 -6.65(-1.18%)
Apr 13, 2007 554.83 562.86 552.88 562.66 3,576 +10.76(+1.95%)
Apr 12, 2007 558.75 559.73 551.90 551.90 6,029 -4.99(-0.90%)
Apr 11, 2007 552.63 558.75 552.63 556.89 3,065 +5.04(+0.91%)
Apr 10, 2007 548.96 553.17 548.76 551.85 7,357 +3.38(+0.62%)
Apr 09, 2007 557.28 562.66 548.47 548.47 13,285 -9.31(-1.67%)
Apr 05, 2007 560.70 561.11 557.78 557.78 2,350 -2.92(-0.52%)
Apr 04, 2007 558.75 560.70 554.83 560.69 7,460 +2.93(+0.52%)
Apr 03, 2007 555.59 565.34 553.85 557.77 7,255 +3.67(+0.66%)
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.