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

First American Corp (NY: FAF )

53.10 +0.43 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2011 7.832 8.237 7.783 8.222 1,275,369 +0.67(+8.92%)
Nov 29, 2011 7.648 7.712 7.471 7.549 726,043 -0.09(-1.21%)
Nov 28, 2011 7.655 7.747 7.556 7.641 1,017,899 +0.19(+2.57%)
Nov 25, 2011 7.528 7.641 7.450 7.450 439,241 -0.11(-1.41%)
Nov 23, 2011 7.939 7.960 7.535 7.556 641,990 -0.48(-6.00%)
Nov 22, 2011 7.868 8.159 7.719 8.038 1,154,855 +0.13(+1.61%)
Nov 21, 2011 8.003 8.017 7.882 7.910 910,738 -0.21(-2.62%)
Nov 18, 2011 8.052 8.251 8.003 8.123 679,633 +0.09(+1.15%)
Nov 17, 2011 8.215 8.258 8.003 8.031 646,554 -0.22(-2.66%)
Nov 16, 2011 8.315 8.456 8.244 8.251 737,643 -0.13(-1.61%)
Nov 15, 2011 8.066 8.414 8.003 8.385 1,339,834 +0.27(+3.32%)
Nov 14, 2011 8.378 8.378 8.081 8.116 1,107,514 -0.35(-4.10%)
Nov 11, 2011 8.279 8.485 8.258 8.463 1,047,482 +0.25(+3.02%)
Nov 10, 2011 8.215 8.315 8.151 8.215 1,069,679 +0.13(+1.67%)
Nov 09, 2011 8.059 8.159 7.932 8.081 1,312,614 -0.21(-2.48%)
Nov 08, 2011 8.279 8.290 8.017 8.286 2,726,066 +0.04(+0.52%)
Nov 07, 2011 8.293 8.377 8.095 8.244 1,010,306 -0.04(-0.51%)
Nov 04, 2011 8.237 8.353 8.201 8.286 1,427,892 -0.04(-0.43%)
Nov 03, 2011 8.392 8.414 8.194 8.322 2,357,830 +0.04(+0.43%)
Nov 02, 2011 8.137 8.350 8.038 8.286 1,844,253 +0.30(+3.82%)
Nov 01, 2011 8.187 8.414 7.974 7.981 1,595,075 -0.52(-6.17%)
Oct 31, 2011 8.548 8.697 8.421 8.506 1,204,120 -0.16(-1.88%)
Oct 28, 2011 8.648 8.910 8.648 8.669 1,953,941 -0.41(-4.53%)
Oct 27, 2011 9.349 9.534 8.867 9.080 3,125,205 -0.13(-1.46%)
Oct 26, 2011 9.321 9.349 9.137 9.215 1,936,974 +0.05(+0.54%)
Oct 25, 2011 9.605 9.647 9.144 9.165 1,218,390 -0.55(-5.62%)
Oct 24, 2011 9.555 9.725 9.463 9.711 1,625,826 +0.20(+2.09%)
Oct 21, 2011 9.597 9.612 9.392 9.512 1,687,338 +0.07(+0.75%)
Oct 20, 2011 9.321 9.498 9.103 9.442 998,050 +0.04(+0.45%)
Oct 19, 2011 9.300 9.555 9.293 9.399 1,323,478 +0.04(+0.45%)
Oct 18, 2011 8.938 9.463 8.903 9.356 1,734,881 +0.43(+4.76%)
Oct 17, 2011 9.045 9.215 8.882 8.931 1,133,788 -0.20(-2.17%)
Oct 14, 2011 9.165 9.208 8.960 9.130 736,911 +0.05(+0.55%)
Oct 13, 2011 8.952 9.135 8.889 9.080 1,016,667 +0.03(+0.31%)
Oct 12, 2011 8.860 9.123 8.789 9.052 1,533,409 +0.34(+3.91%)
Oct 11, 2011 8.605 8.789 8.548 8.711 1,628,329 +0.04(+0.49%)
Oct 10, 2011 8.598 8.676 8.470 8.669 1,712,335 +0.26(+3.03%)
Oct 07, 2011 8.981 8.981 8.392 8.414 1,578,200 -0.54(-6.02%)
Oct 06, 2011 8.882 9.009 8.811 8.952 1,374,129 +0.20(+2.27%)
Oct 05, 2011 8.626 8.818 8.456 8.754 1,944,227 +0.21(+2.49%)
Oct 04, 2011 8.463 8.690 8.336 8.541 2,590,118 +0.00(+0.00%)
Oct 03, 2011 9.094 9.179 8.534 8.541 1,454,977 -0.53(-5.86%)
Sep 30, 2011 9.271 9.484 9.023 9.073 891,736 -0.33(-3.54%)
Sep 29, 2011 9.399 9.434 9.201 9.406 970,582 +0.25(+2.71%)
Sep 28, 2011 9.442 9.527 9.137 9.158 1,204,278 -0.33(-3.44%)
Sep 27, 2011 9.640 9.697 9.413 9.484 1,074,181 +0.05(+0.53%)
Sep 26, 2011 9.427 9.477 9.193 9.434 670,515 +0.13(+1.45%)
Sep 23, 2011 9.286 9.392 9.151 9.300 1,485,309 +0.00(+0.00%)
Sep 22, 2011 9.094 9.477 9.002 9.300 1,247,053 -0.06(-0.68%)
Sep 21, 2011 9.775 9.874 9.342 9.364 1,521,911 -0.41(-4.21%)
Sep 20, 2011 10.09 10.18 9.768 9.775 893,635 -0.26(-2.61%)
Sep 19, 2011 10.29 10.32 10.02 10.04 764,202 -0.46(-4.39%)
Sep 16, 2011 10.53 10.69 10.40 10.50 1,329,329 +0.04(+0.41%)
Sep 15, 2011 10.38 10.47 10.19 10.46 641,173 +0.21(+2.00%)
Sep 14, 2011 10.05 10.36 9.902 10.25 899,085 +0.29(+2.92%)
Sep 13, 2011 10.08 10.16 9.867 9.959 695,527 -0.07(-0.71%)
Sep 12, 2011 9.824 10.07 9.746 10.03 566,283 +0.03(+0.28%)
Sep 09, 2011 10.41 10.42 9.874 10.00 830,690 -0.53(-5.05%)
Sep 08, 2011 10.50 10.76 10.34 10.53 1,324,061 -0.10(-0.93%)
Sep 07, 2011 10.42 10.63 10.41 10.63 664,309 +0.40(+3.88%)
Sep 06, 2011 10.04 10.33 9.987 10.24 918,174 -0.14(-1.37%)
Sep 02, 2011 10.58 10.76 10.36 10.38 915,120 -0.47(-4.31%)
Sep 01, 2011 10.82 11.03 10.75 10.85 1,038,791 +0.04(+0.33%)
Aug 31, 2011 10.97 10.99 10.73 10.81 769,223 -0.12(-1.10%)
Aug 30, 2011 10.79 11.09 10.53 10.93 1,050,420 +0.09(+0.78%)
Aug 29, 2011 10.43 10.87 10.38 10.85 800,041 +0.55(+5.37%)
Aug 26, 2011 10.15 10.42 9.931 10.29 633,913 +0.06(+0.55%)
Aug 25, 2011 10.67 10.70 10.16 10.24 673,784 -0.35(-3.28%)
Aug 24, 2011 10.33 10.68 10.28 10.58 933,607 +0.23(+2.26%)
Aug 23, 2011 10.07 10.48 9.945 10.35 1,058,314 +0.29(+2.89%)
Aug 22, 2011 10.30 10.34 9.973 10.06 751,921 -0.01(-0.07%)
Aug 19, 2011 9.888 10.23 9.888 10.07 1,351,942 -0.02(-0.21%)
Aug 18, 2011 9.860 10.24 9.860 10.09 1,573,604 -0.10(-0.97%)
Aug 17, 2011 9.909 10.21 9.895 10.19 661,347 +0.32(+3.23%)
Aug 16, 2011 9.739 9.987 9.704 9.867 853,439 +0.02(+0.22%)
Aug 15, 2011 9.612 9.867 9.555 9.846 775,671 +0.37(+3.89%)
Aug 12, 2011 9.874 9.987 9.413 9.477 1,111,776 -0.30(-3.05%)
Aug 11, 2011 9.470 9.966 9.371 9.775 1,727,116 +0.33(+3.45%)
Aug 10, 2011 9.775 10.21 9.406 9.449 1,256,019 -0.60(-5.93%)
Aug 09, 2011 9.775 10.05 8.825 10.04 1,723,333 +1.03(+11.40%)
Aug 08, 2011 9.775 10.09 9.002 9.016 1,579,064 -1.08(-10.67%)
Aug 05, 2011 10.49 10.49 9.909 10.09 1,260,759 -0.30(-2.87%)
Aug 04, 2011 10.78 10.91 10.38 10.39 810,504 -0.55(-4.99%)
Aug 03, 2011 10.94 11.09 10.75 10.94 781,074 +0.00(+0.00%)
Aug 02, 2011 11.28 11.38 10.94 10.94 664,374 -0.42(-3.68%)
Aug 01, 2011 11.49 11.55 11.27 11.36 1,205,311 +0.02(+0.19%)
Jul 29, 2011 11.21 11.43 11.18 11.33 1,222,381 +0.01(+0.13%)
Jul 28, 2011 11.38 11.60 11.18 11.32 1,445,863 +0.46(+4.24%)
Jul 27, 2011 11.27 11.28 10.75 10.86 1,032,031 -0.49(-4.31%)
Jul 26, 2011 10.97 11.35 10.92 11.35 889,487 +0.33(+3.02%)
Jul 25, 2011 11.00 11.09 10.88 11.02 506,656 -0.15(-1.33%)
Jul 22, 2011 11.18 11.20 11.16 11.16 195,869 -0.06(-0.57%)
Jul 21, 2011 10.97 11.26 10.95 11.23 550,167 +0.32(+2.92%)
Jul 20, 2011 10.91 11.01 10.85 10.91 620,169 +0.01(+0.13%)
Jul 19, 2011 10.55 10.95 10.55 10.89 552,186 +0.38(+3.57%)
Jul 18, 2011 10.77 10.77 10.49 10.52 328,938 -0.28(-2.56%)
Jul 15, 2011 10.73 10.84 10.69 10.80 502,249 +0.07(+0.66%)
Jul 14, 2011 10.93 10.99 10.66 10.72 480,370 -0.18(-1.63%)
Jul 13, 2011 10.88 11.09 10.82 10.90 434,177 +0.10(+0.92%)
Jul 12, 2011 10.81 10.99 10.78 10.80 445,368 -0.03(-0.26%)
Jul 11, 2011 11.01 11.08 10.80 10.83 378,060 -0.29(-2.61%)
Jul 08, 2011 11.04 11.16 11.01 11.12 384,404 -0.04(-0.38%)
Jul 07, 2011 11.36 11.36 11.09 11.16 729,817 -0.11(-0.94%)
Jul 06, 2011 11.17 11.36 11.10 11.27 854,889 +0.08(+0.70%)
Jul 05, 2011 11.27 11.28 11.07 11.19 481,305 -0.08(-0.69%)
Jul 01, 2011 11.11 11.27 11.04 11.27 883,559 +0.18(+1.60%)
Jun 30, 2011 11.27 11.31 11.06 11.09 590,104 -0.16(-1.39%)
Jun 29, 2011 11.18 11.31 11.16 11.25 422,212 +0.13(+1.21%)
Jun 28, 2011 11.02 11.11 11.02 11.11 657,578 +0.09(+0.77%)
Jun 27, 2011 10.89 11.14 10.87 11.03 663,122 +0.15(+1.37%)
Jun 24, 2011 10.70 10.90 10.69 10.88 864,694 +0.19(+1.79%)
Jun 23, 2011 10.53 10.75 10.33 10.69 669,190 +0.03(+0.27%)
Jun 22, 2011 10.65 10.85 10.64 10.66 442,909 -0.04(-0.40%)
Jun 21, 2011 10.59 10.77 10.58 10.70 396,599 +0.19(+1.82%)
Jun 20, 2011 10.54 10.55 10.48 10.51 780,527 +0.22(+2.14%)
Jun 17, 2011 10.53 10.57 10.28 10.29 1,303,974 -0.22(-2.09%)
Jun 16, 2011 10.40 10.58 10.37 10.51 972,546 +0.12(+1.16%)
Jun 15, 2011 10.67 10.70 10.31 10.39 673,264 -0.39(-3.62%)
Jun 14, 2011 10.68 10.83 10.58 10.78 526,396 +0.18(+1.74%)
Jun 13, 2011 10.59 10.69 10.50 10.60 344,943 +0.00(+0.00%)
Jun 10, 2011 10.76 10.82 10.56 10.60 773,748 -0.24(-2.22%)
Jun 09, 2011 10.92 10.99 10.83 10.84 484,341 -0.01(-0.07%)
Jun 08, 2011 10.74 10.89 10.65 10.85 1,028,631 +0.04(+0.33%)
Jun 07, 2011 10.68 10.81 10.64 10.81 1,035,614 +0.18(+1.73%)
Jun 06, 2011 10.42 10.65 10.42 10.63 1,031,595 +0.13(+1.28%)
Jun 03, 2011 10.81 10.81 10.46 10.49 928,492 -0.80(-7.09%)
May 24, 2011 11.34 11.45 11.28 11.29 1,767,061 -0.04(-0.37%)
May 23, 2011 11.16 11.40 11.06 11.33 1,417,730 +0.04(+0.31%)
May 20, 2011 11.28 11.38 11.23 11.30 865,415 -0.04(-0.31%)
May 19, 2011 11.34 11.40 11.26 11.33 931,348 +0.05(+0.44%)
May 18, 2011 11.05 11.29 10.90 11.28 773,708 +0.23(+2.05%)
May 17, 2011 10.94 11.07 10.87 11.06 502,843 +0.04(+0.39%)
May 16, 2011 11.16 11.30 11.02 11.02 582,013 -0.26(-2.26%)
May 13, 2011 11.33 11.42 11.21 11.27 535,340 -0.04(-0.38%)
May 12, 2011 11.16 11.36 11.09 11.31 598,765 +0.13(+1.14%)
May 11, 2011 11.24 11.31 11.16 11.19 1,539,871 -0.10(-0.88%)
May 10, 2011 11.11 11.29 11.08 11.28 720,450 +0.21(+1.86%)
May 09, 2011 10.88 11.11 10.85 11.08 681,738 +0.16(+1.49%)
May 06, 2011 10.92 10.98 10.80 10.92 1,126,441 +0.11(+1.05%)
May 05, 2011 10.70 10.85 10.65 10.80 1,061,017 +0.07(+0.66%)
May 04, 2011 10.86 10.87 10.60 10.73 929,774 -0.15(-1.37%)
May 03, 2011 10.93 10.97 10.77 10.88 1,088,138 -0.09(-0.78%)
May 02, 2011 10.99 11.00 10.95 10.97 1,130,426 -0.09(-0.83%)
Apr 29, 2011 11.23 11.23 10.95 11.06 1,281,235 -0.19(-1.70%)
Apr 28, 2011 11.09 11.28 11.09 11.25 952,234 -0.08(-0.69%)
Apr 27, 2011 11.29 11.38 11.27 11.33 614,221 +0.03(+0.25%)
Apr 26, 2011 11.36 11.46 11.26 11.30 1,381,783 -0.04(-0.38%)
Apr 25, 2011 11.33 11.35 11.31 11.34 687,097 +0.00(+0.00%)
Apr 21, 2011 11.38 11.42 11.26 11.34 630,004 +0.01(+0.13%)
Apr 20, 2011 11.36 11.40 11.27 11.33 603,999 +0.09(+0.76%)
Apr 19, 2011 11.26 11.30 11.19 11.24 706,081 +0.04(+0.38%)
Apr 18, 2011 11.12 11.28 11.08 11.20 2,108,050 -0.08(-0.69%)
Apr 15, 2011 10.97 11.35 10.94 11.28 1,535,592 +0.29(+2.64%)
Apr 14, 2011 10.85 11.01 10.76 10.99 552,794 +0.04(+0.39%)
Apr 13, 2011 10.95 11.05 10.89 10.94 570,319 +0.01(+0.13%)
Apr 12, 2011 10.87 11.02 10.85 10.93 647,264 -0.05(-0.45%)
Apr 11, 2011 11.24 11.28 10.94 10.98 646,276 -0.28(-2.46%)
Apr 08, 2011 11.53 11.57 11.21 11.26 736,636 -0.18(-1.61%)
Apr 07, 2011 11.53 11.69 11.37 11.44 850,204 -0.15(-1.28%)
Apr 06, 2011 11.58 11.68 11.55 11.59 3,004,867 +0.07(+0.62%)
Apr 05, 2011 11.49 11.62 11.49 11.52 991,768 -0.01(-0.06%)
Apr 04, 2011 11.66 11.78 11.52 11.53 1,796,279 -0.11(-0.97%)
Apr 01, 2011 11.74 11.82 11.61 11.64 1,909,499 -0.06(-0.48%)
Mar 31, 2011 11.75 11.81 11.67 11.70 969,110 -0.05(-0.42%)
Mar 30, 2011 11.81 11.88 11.71 11.75 714,537 -0.01(-0.06%)
Mar 29, 2011 11.70 11.81 11.70 11.75 1,094,541 -0.02(-0.18%)
Mar 28, 2011 11.81 11.86 11.75 11.77 1,442,579 -0.01(-0.12%)
Mar 25, 2011 11.75 11.88 11.72 11.79 5,752,152 +0.08(+0.67%)
Mar 24, 2011 11.78 11.81 11.64 11.71 701,738 -0.03(-0.24%)
Mar 23, 2011 11.84 11.89 11.61 11.74 750,564 -0.12(-1.02%)
Mar 22, 2011 12.07 12.15 11.83 11.86 1,240,514 -0.23(-1.93%)
Mar 21, 2011 12.28 12.31 12.06 12.09 804,322 +0.19(+1.61%)
Mar 18, 2011 11.87 11.97 11.84 11.90 1,293,948 +0.02(+0.18%)
Mar 17, 2011 11.64 12.01 11.61 11.88 2,085,717 +0.44(+3.84%)
Mar 16, 2011 11.41 11.73 11.27 11.44 944,037 +0.12(+1.06%)
Mar 15, 2011 11.35 11.41 11.28 11.32 629,187 -0.13(-1.11%)
Mar 14, 2011 11.37 11.72 11.27 11.45 471,753 -0.02(-0.19%)
Mar 11, 2011 11.30 11.53 11.30 11.47 496,394 +0.07(+0.62%)
Mar 10, 2011 11.40 11.47 11.30 11.40 915,665 -0.21(-1.77%)
Mar 09, 2011 11.52 11.65 11.42 11.60 515,695 +0.09(+0.80%)
Mar 08, 2011 11.30 11.70 11.30 11.51 643,601 +0.20(+1.75%)
Mar 07, 2011 11.34 11.63 11.13 11.31 661,370 +0.02(+0.19%)
Mar 04, 2011 11.33 11.51 11.23 11.29 469,355 -0.03(-0.25%)
Mar 03, 2011 11.19 11.37 11.17 11.32 663,596 +0.26(+2.31%)
Mar 02, 2011 11.01 11.15 10.95 11.06 386,362 +0.07(+0.64%)
Mar 01, 2011 11.27 11.27 10.97 10.99 881,495 -0.18(-1.59%)
Feb 28, 2011 11.09 11.24 11.02 11.17 476,742 +0.17(+1.55%)
Feb 25, 2011 10.89 11.07 10.89 11.00 676,281 +0.14(+1.30%)
Feb 24, 2011 10.97 11.18 10.67 10.86 1,664,704 -0.21(-1.86%)
Feb 23, 2011 11.38 11.48 11.04 11.06 1,069,634 -0.26(-2.32%)
Feb 22, 2011 11.50 11.58 11.23 11.33 592,814 -0.34(-2.92%)
Feb 18, 2011 11.66 11.70 11.47 11.67 534,028 +0.01(+0.12%)
Feb 17, 2011 11.29 11.67 11.23 11.65 780,718 +0.34(+3.01%)
Feb 16, 2011 11.15 11.36 11.14 11.31 405,404 +0.18(+1.66%)
Feb 15, 2011 11.02 11.22 11.02 11.13 520,889 +0.11(+0.96%)
Feb 14, 2011 11.13 11.13 10.89 11.02 367,290 -0.07(-0.64%)
Feb 11, 2011 11.09 11.19 10.97 11.09 563,126 -0.01(-0.06%)
Feb 10, 2011 11.17 11.35 11.04 11.10 350,263 -0.13(-1.14%)
Feb 09, 2011 11.11 11.31 11.07 11.23 334,307 +0.04(+0.38%)
Feb 08, 2011 11.08 11.19 10.97 11.19 493,646 +0.09(+0.77%)
Feb 07, 2011 11.14 11.21 10.93 11.10 421,758 -0.04(-0.38%)
Feb 04, 2011 11.50 11.53 11.11 11.14 475,301 -0.38(-3.32%)
Feb 03, 2011 11.38 11.53 11.23 11.53 536,999 +0.11(+0.99%)
Feb 02, 2011 11.38 11.52 11.27 11.41 555,847 -0.02(-0.19%)
Feb 01, 2011 11.04 11.45 10.99 11.43 897,701 +0.44(+4.00%)
Jan 31, 2011 11.48 11.48 10.99 10.99 764,487 -0.45(-3.90%)
Jan 28, 2011 11.73 11.76 11.36 11.44 941,960 -0.27(-2.30%)
Jan 27, 2011 11.62 11.96 11.46 11.71 971,049 +0.04(+0.37%)
Jan 26, 2011 11.23 11.70 11.22 11.67 998,568 +0.50(+4.51%)
Jan 25, 2011 10.83 11.17 10.65 11.16 441,802 +0.29(+2.67%)
Jan 24, 2011 11.04 11.11 10.76 10.87 402,960 -0.15(-1.35%)
Jan 21, 2011 10.95 11.31 10.93 11.02 823,209 +0.12(+1.11%)
Jan 20, 2011 10.72 11.04 10.72 10.90 810,713 +0.15(+1.38%)
Jan 19, 2011 10.81 10.92 10.65 10.75 671,711 -0.06(-0.52%)
Jan 18, 2011 10.54 10.82 10.48 10.81 847,988 +0.16(+1.53%)
Jan 14, 2011 10.63 10.65 10.58 10.65 545,083 +0.04(+0.40%)
Jan 13, 2011 10.60 10.65 10.54 10.60 377,411 -0.01(-0.13%)
Jan 12, 2011 10.72 10.80 10.55 10.62 518,437 +0.00(+0.00%)
Jan 11, 2011 10.63 10.65 10.53 10.62 416,696 +0.04(+0.40%)
Jan 10, 2011 10.36 10.63 10.24 10.58 1,059,504 +0.13(+1.29%)
Jan 07, 2011 10.64 10.67 10.36 10.44 1,083,004 -0.16(-1.47%)
Jan 06, 2011 10.60 10.64 10.56 10.60 284,691 -0.03(-0.27%)
Jan 05, 2011 10.54 10.67 10.51 10.63 521,551 +0.04(+0.34%)
Jan 04, 2011 10.65 10.70 10.55 10.59 550,417 -0.06(-0.60%)
Jan 03, 2011 10.66 10.84 10.55 10.65 732,841 +0.06(+0.60%)
Dec 31, 2010 10.55 10.68 10.55 10.59 565,119 +0.00(+0.00%)
Dec 30, 2010 10.60 10.68 10.57 10.59 418,541 -0.02(-0.20%)
Dec 29, 2010 10.62 10.67 10.58 10.61 253,568 -0.01(-0.07%)
Dec 28, 2010 10.71 10.71 10.58 10.62 379,671 -0.06(-0.60%)
Dec 27, 2010 10.65 10.77 10.60 10.68 281,665 +0.01(+0.07%)
Dec 23, 2010 10.75 10.77 10.61 10.67 390,613 -0.08(-0.73%)
Dec 22, 2010 10.67 10.81 10.61 10.75 577,634 +0.09(+0.86%)
Dec 21, 2010 10.67 10.72 10.60 10.66 554,566 +0.05(+0.47%)
Dec 20, 2010 10.63 10.66 10.58 10.61 499,873 -0.01(-0.13%)
Dec 17, 2010 10.63 10.65 10.58 10.63 2,876,394 +0.02(+0.20%)
Dec 16, 2010 10.52 10.72 10.52 10.60 637,222 +0.08(+0.74%)
Dec 15, 2010 10.57 10.74 10.52 10.53 843,421 -0.09(-0.80%)
Dec 14, 2010 10.65 10.72 10.59 10.61 900,283 +0.01(+0.07%)
Dec 13, 2010 10.68 10.72 10.58 10.60 762,999 +0.02(+0.20%)
Dec 10, 2010 10.62 10.70 10.45 10.58 497,905 -0.04(-0.33%)
Dec 09, 2010 10.62 10.66 10.56 10.62 448,437 +0.11(+1.08%)
Dec 08, 2010 10.60 10.74 10.46 10.50 552,243 -0.04(-0.34%)
Dec 07, 2010 10.53 10.60 10.48 10.54 644,937 +0.10(+0.95%)
Dec 06, 2010 10.52 10.62 10.21 10.44 415,440 -0.14(-1.34%)
Dec 03, 2010 10.60 10.63 10.43 10.58 390,671 -0.05(-0.47%)
Dec 02, 2010 10.62 10.67 10.45 10.63 610,328 +0.06(+0.54%)
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.