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

Citizens Inc (NY: CIA )

2.800 +0.220 (+8.53%)
Official Closing Price Updated: 6:30 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 (%)
Oct 31, 2008 8.130 8.500 8.050 8.490 0 +0.28(+3.41%)
Oct 30, 2008 7.930 8.210 7.780 8.210 110,254 +0.28(+3.53%)
Oct 29, 2008 7.800 8.250 7.700 7.930 139,672 +0.12(+1.54%)
Oct 28, 2008 7.280 7.940 7.200 7.810 142,331 +0.57(+7.87%)
Oct 27, 2008 7.810 8.080 7.240 7.240 122,257 -0.57(-7.30%)
Oct 24, 2008 7.450 7.900 7.220 7.810 0 -0.27(-3.34%)
Oct 23, 2008 8.010 8.200 7.230 8.080 91,057 +0.15(+1.89%)
Oct 22, 2008 7.780 8.080 7.600 7.930 96,022 -0.10(-1.25%)
Oct 21, 2008 7.970 8.430 7.930 8.030 120,628 -0.09(-1.11%)
Oct 20, 2008 7.700 8.150 7.600 8.120 86,849 +0.53(+6.98%)
Oct 17, 2008 7.710 8.020 7.480 7.590 0 -0.37(-4.65%)
Oct 16, 2008 6.900 8.000 6.690 7.960 176,811 +0.97(+13.88%)
Oct 15, 2008 7.150 7.310 6.920 6.990 88,446 -0.42(-5.67%)
Oct 14, 2008 8.250 8.250 7.050 7.410 135,367 -0.90(-10.83%)
Oct 13, 2008 8.420 8.420 7.160 8.310 220,645 +0.81(+10.80%)
Oct 10, 2008 6.740 8.000 6.450 7.500 0 +0.50(+7.14%)
Oct 09, 2008 7.820 7.820 7.000 7.000 133,228 -0.61(-8.02%)
Oct 08, 2008 7.490 8.500 7.350 7.610 100,116 -0.09(-1.17%)
Oct 07, 2008 8.380 8.800 7.700 7.700 115,435 -0.65(-7.78%)
Oct 06, 2008 7.250 8.390 7.200 8.350 126,611 +0.99(+13.45%)
Oct 03, 2008 7.990 8.400 7.360 7.360 0 -0.51(-6.48%)
Oct 02, 2008 7.620 8.080 7.510 7.870 70,905 +0.25(+3.28%)
Oct 01, 2008 8.400 8.400 7.600 7.620 78,808 -0.60(-7.30%)
Sep 30, 2008 8.740 8.800 8.220 8.220 97,717 -0.05(-0.60%)
Sep 29, 2008 8.960 8.960 8.000 8.270 105,723 -0.22(-2.59%)
Sep 26, 2008 7.650 8.700 7.620 8.490 0 +0.32(+3.92%)
Sep 25, 2008 7.590 8.620 7.590 8.170 51,965 +0.64(+8.50%)
Sep 24, 2008 7.610 7.990 7.440 7.530 34,331 -0.08(-1.05%)
Sep 23, 2008 8.000 8.170 7.380 7.610 98,878 -0.39(-4.87%)
Sep 22, 2008 8.850 9.150 8.000 8.000 156,775 -1.15(-12.57%)
Sep 19, 2008 7.930 9.150 7.310 9.150 0 +1.31(+16.71%)
Sep 18, 2008 7.990 8.000 7.270 7.840 307,117 +0.58(+7.99%)
Sep 17, 2008 7.720 7.730 7.200 7.260 77,029 -0.74(-9.25%)
Sep 16, 2008 7.110 8.000 7.110 8.000 134,636 +0.76(+10.50%)
Sep 15, 2008 7.340 7.600 7.200 7.240 68,363 -0.03(-0.41%)
Sep 12, 2008 7.530 7.690 7.270 7.270 0 -0.38(-4.97%)
Sep 11, 2008 7.170 7.690 7.170 7.650 49,313 +0.19(+2.55%)
Sep 10, 2008 7.490 7.680 7.230 7.460 92,557 +0.26(+3.61%)
Sep 09, 2008 7.280 7.420 7.000 7.200 254,981 -0.20(-2.70%)
Sep 08, 2008 7.600 7.600 7.270 7.400 148,537 +0.20(+2.78%)
Sep 05, 2008 7.060 7.250 6.970 7.200 0 +0.04(+0.56%)
Sep 04, 2008 7.210 7.250 7.000 7.160 68,990 -0.12(-1.65%)
Sep 03, 2008 7.190 7.400 7.080 7.280 144,050 +0.07(+0.97%)
Sep 02, 2008 7.250 7.410 7.120 7.210 91,395 +0.09(+1.26%)
Aug 29, 2008 7.150 7.240 7.060 7.120 0 -0.11(-1.52%)
Aug 28, 2008 7.270 7.270 7.100 7.230 100,913 +0.04(+0.56%)
Aug 27, 2008 7.240 7.250 7.070 7.190 60,776 -0.04(-0.55%)
Aug 26, 2008 7.190 7.250 7.040 7.230 93,143 +0.04(+0.56%)
Aug 25, 2008 7.210 7.300 6.920 7.190 105,558 -0.11(-1.51%)
Aug 22, 2008 7.130 7.350 7.060 7.300 0 +0.31(+4.43%)
Aug 21, 2008 7.080 7.200 6.920 6.990 61,969 -0.22(-3.05%)
Aug 20, 2008 7.270 7.360 7.050 7.210 48,762 -0.03(-0.41%)
Aug 19, 2008 7.310 7.450 7.060 7.240 221,338 -0.16(-2.16%)
Aug 18, 2008 7.130 7.400 7.010 7.400 95,437 +0.27(+3.79%)
Aug 15, 2008 7.365 7.365 6.790 7.130 0 -0.12(-1.66%)
Aug 14, 2008 7.790 7.840 7.050 7.250 172,109 -0.61(-7.76%)
Aug 13, 2008 7.870 8.000 7.680 7.860 148,867 -0.07(-0.88%)
Aug 12, 2008 7.680 7.970 7.570 7.930 116,474 +0.16(+2.06%)
Aug 11, 2008 7.600 7.950 7.550 7.770 167,570 +0.17(+2.24%)
Aug 08, 2008 7.130 7.800 7.100 7.600 111,450 +0.20(+2.70%)
Aug 07, 2008 7.480 7.680 7.310 7.400 79,546 -0.33(-4.27%)
Aug 06, 2008 7.770 7.770 7.570 7.730 82,503 +0.05(+0.65%)
Aug 05, 2008 7.560 7.700 7.310 7.680 83,985 +0.30(+4.07%)
Aug 04, 2008 7.400 7.730 6.950 7.380 155,027 -0.01(-0.14%)
Aug 01, 2008 7.470 7.480 7.228 7.390 110,027 -0.04(-0.54%)
Jul 31, 2008 7.580 7.740 7.370 7.430 114,628 -0.32(-4.13%)
Jul 30, 2008 7.700 7.870 7.460 7.750 162,023 +0.13(+1.71%)
Jul 29, 2008 7.620 7.700 7.410 7.620 124,026 +0.23(+3.11%)
Jul 28, 2008 7.620 7.700 7.370 7.390 86,161 -0.27(-3.52%)
Jul 25, 2008 7.500 7.800 7.350 7.660 195,642 +0.22(+2.96%)
Jul 24, 2008 7.400 7.500 7.310 7.440 70,500 +0.08(+1.09%)
Jul 23, 2008 7.870 7.870 7.248 7.360 140,187 +0.12(+1.66%)
Jul 22, 2008 6.870 7.240 6.760 7.240 238,934 +0.35(+5.08%)
Jul 21, 2008 6.850 7.000 6.670 6.890 78,985 +0.08(+1.17%)
Jul 18, 2008 6.990 6.990 6.680 6.810 114,600 -0.14(-2.01%)
Jul 17, 2008 6.250 6.970 6.250 6.950 128,074 +0.18(+2.66%)
Jul 16, 2008 6.410 6.800 6.400 6.770 89,711 +0.36(+5.62%)
Jul 15, 2008 6.150 6.700 6.150 6.410 177,044 +0.24(+3.89%)
Jul 14, 2008 6.610 6.670 6.150 6.170 91,273 -0.46(-6.94%)
Jul 11, 2008 6.210 6.650 5.890 6.630 268,775 +0.34(+5.41%)
Jul 10, 2008 6.100 6.500 6.020 6.290 149,068 +0.19(+3.11%)
Jul 09, 2008 6.560 6.600 6.090 6.100 183,143 -0.51(-7.72%)
Jul 08, 2008 6.050 6.680 6.030 6.610 178,806 +0.50(+8.18%)
Jul 07, 2008 5.950 6.300 5.640 6.110 247,891 +0.22(+3.74%)
Jul 04, 2008 5.790 6.160 5.620 5.890 74,280 +0.00(+0.00%)
Jul 03, 2008 5.790 6.160 5.620 5.890 74,280 +0.10(+1.73%)
Jul 02, 2008 6.150 6.210 5.790 5.790 162,774 -0.38(-6.16%)
Jul 01, 2008 6.090 6.280 6.020 6.170 100,568 +0.04(+0.65%)
Jun 30, 2008 6.450 6.500 6.100 6.130 123,406 -0.33(-5.11%)
Jun 27, 2008 6.180 6.460 6.050 6.460 292,647 +0.35(+5.73%)
Jun 26, 2008 6.330 6.390 6.090 6.110 41,894 -0.31(-4.83%)
Jun 25, 2008 6.360 6.550 6.290 6.420 66,998 +0.09(+1.42%)
Jun 24, 2008 6.240 6.620 6.190 6.330 133,245 +0.03(+0.48%)
Jun 23, 2008 6.500 6.590 6.274 6.300 85,702 -0.16(-2.48%)
Jun 20, 2008 6.370 6.460 6.100 6.460 190,876 +0.06(+0.94%)
Jun 19, 2008 6.130 6.700 6.130 6.400 95,462 +0.27(+4.40%)
Jun 18, 2008 6.260 6.320 6.100 6.130 36,316 -0.17(-2.70%)
Jun 17, 2008 6.600 6.600 6.260 6.300 37,643 -0.29(-4.40%)
Jun 16, 2008 6.490 6.700 6.400 6.590 74,394 +0.10(+1.54%)
Jun 13, 2008 6.140 6.490 6.050 6.490 168,243 +0.43(+7.10%)
Jun 12, 2008 6.040 6.200 5.900 6.060 75,946 +0.03(+0.50%)
Jun 11, 2008 6.330 6.390 6.030 6.030 90,625 -0.33(-5.19%)
Jun 10, 2008 6.300 6.440 6.250 6.360 56,816 -0.11(-1.70%)
Jun 09, 2008 6.500 6.500 6.300 6.470 131,294 +0.03(+0.47%)
Jun 06, 2008 6.580 6.670 6.290 6.440 71,899 -0.18(-2.72%)
Jun 05, 2008 6.310 6.640 6.310 6.620 174,072 +0.31(+4.91%)
Jun 04, 2008 6.210 6.630 6.100 6.310 71,422 -0.01(-0.16%)
Jun 03, 2008 6.540 6.540 6.150 6.320 89,956 -0.17(-2.62%)
Jun 02, 2008 6.580 6.610 6.200 6.490 160,429 -0.13(-1.96%)
May 30, 2008 6.700 6.790 6.580 6.620 64,440 -0.17(-2.50%)
May 29, 2008 6.690 6.850 6.550 6.790 102,456 +0.09(+1.34%)
May 28, 2008 6.740 6.740 6.420 6.700 94,041 -0.01(-0.15%)
May 27, 2008 6.340 6.750 6.340 6.710 101,606 +0.39(+6.17%)
May 26, 2008 6.390 6.500 6.170 6.320 0 +0.00(+0.00%)
May 23, 2008 6.390 6.500 6.170 6.320 136,386 -0.11(-1.71%)
May 22, 2008 6.150 6.500 6.150 6.430 109,031 +0.31(+5.07%)
May 21, 2008 6.050 6.330 6.000 6.120 135,659 +0.10(+1.66%)
May 20, 2008 6.110 6.380 6.000 6.020 130,082 -0.11(-1.79%)
May 19, 2008 6.350 6.430 6.100 6.130 134,641 -0.21(-3.31%)
May 16, 2008 6.490 6.490 6.030 6.340 122,089 +0.04(+0.63%)
May 15, 2008 6.810 6.840 6.270 6.300 97,227 -0.53(-7.76%)
May 14, 2008 6.820 6.930 6.700 6.830 68,292 +0.02(+0.29%)
May 13, 2008 6.580 6.900 6.500 6.810 91,123 +0.23(+3.50%)
May 12, 2008 6.310 6.690 6.280 6.580 175,510 +0.19(+2.97%)
May 09, 2008 6.240 6.450 6.100 6.390 81,663 +0.15(+2.40%)
May 08, 2008 6.300 6.490 6.200 6.240 118,419 -0.06(-0.95%)
May 07, 2008 6.910 6.910 6.250 6.300 120,281 -0.60(-8.70%)
May 06, 2008 6.760 6.960 6.750 6.900 69,571 +0.13(+1.92%)
May 05, 2008 7.290 7.290 6.750 6.770 115,910 -0.46(-6.36%)
May 02, 2008 7.130 7.300 6.950 7.230 124,343 +0.27(+3.88%)
May 01, 2008 7.050 7.240 6.910 6.960 131,729 -0.09(-1.28%)
Apr 30, 2008 7.280 7.380 6.910 7.050 135,422 -0.19(-2.62%)
Apr 29, 2008 7.200 7.400 7.160 7.240 91,603 +0.05(+0.70%)
Apr 28, 2008 7.400 7.740 7.150 7.190 152,136 -0.28(-3.75%)
Apr 25, 2008 7.400 7.540 7.140 7.470 127,995 +0.12(+1.63%)
Apr 24, 2008 7.190 7.500 6.900 7.350 178,214 +0.39(+5.60%)
Apr 23, 2008 7.120 7.270 6.760 6.960 198,500 -0.03(-0.43%)
Apr 22, 2008 7.500 7.500 6.720 6.990 177,917 -0.56(-7.42%)
Apr 21, 2008 7.870 7.990 7.500 7.550 111,764 -0.41(-5.15%)
Apr 18, 2008 8.370 8.370 7.810 7.960 173,790 +0.31(+4.05%)
Apr 17, 2008 7.900 7.950 7.600 7.650 89,816 -0.29(-3.65%)
Apr 16, 2008 7.660 7.940 7.490 7.940 153,870 +0.30(+3.93%)
Apr 15, 2008 7.110 7.880 7.110 7.640 166,879 +0.49(+6.85%)
Apr 14, 2008 7.000 7.200 6.900 7.150 60,543 +0.17(+2.44%)
Apr 11, 2008 7.090 7.090 6.750 6.980 72,900 -0.20(-2.79%)
Apr 10, 2008 7.140 7.180 6.800 7.180 69,799 +0.23(+3.31%)
Apr 09, 2008 7.200 7.230 6.550 6.950 77,709 -0.24(-3.34%)
Apr 08, 2008 6.800 7.230 6.760 7.190 62,450 +0.32(+4.66%)
Apr 07, 2008 7.110 7.200 6.860 6.870 39,370 -0.16(-2.28%)
Apr 04, 2008 6.980 7.210 6.950 7.030 90,030 +0.18(+2.63%)
Apr 03, 2008 7.330 7.330 6.740 6.850 57,180 -0.43(-5.91%)
Apr 02, 2008 7.190 7.300 6.970 7.280 135,400 +0.08(+1.11%)
Apr 01, 2008 6.900 7.220 6.740 7.200 151,089 +0.51(+7.62%)
Mar 31, 2008 6.640 6.810 6.400 6.690 122,240 +0.05(+0.75%)
Mar 28, 2008 6.950 6.950 6.610 6.640 42,600 -0.22(-3.21%)
Mar 27, 2008 6.950 6.980 6.660 6.860 74,900 -0.09(-1.29%)
Mar 26, 2008 6.520 6.970 6.440 6.950 88,100 +0.38(+5.78%)
Mar 25, 2008 6.750 6.840 6.550 6.570 86,524 -0.24(-3.52%)
Mar 24, 2008 6.770 6.900 6.600 6.810 57,200 +0.12(+1.79%)
Mar 21, 2008 6.740 6.980 6.620 6.690 484,700 +0.00(+0.00%)
Mar 20, 2008 6.740 6.980 6.620 6.690 484,700 +0.38(+6.02%)
Mar 19, 2008 6.370 6.550 6.180 6.310 115,456 +0.08(+1.28%)
Mar 18, 2008 6.120 6.300 6.070 6.230 154,761 +0.30(+5.06%)
Mar 17, 2008 5.800 6.120 5.710 5.930 92,210 -0.04(-0.67%)
Mar 14, 2008 6.500 6.500 5.680 5.970 146,011 -0.28(-4.48%)
Mar 13, 2008 6.130 6.420 5.830 6.250 109,318 +0.01(+0.16%)
Mar 12, 2008 6.240 6.490 6.180 6.240 169,975 +0.03(+0.48%)
Mar 11, 2008 5.570 6.210 5.570 6.210 114,625 +0.77(+14.15%)
Mar 10, 2008 5.580 5.580 5.400 5.440 37,650 -0.11(-1.98%)
Mar 07, 2008 5.410 5.820 5.370 5.550 54,200 +0.13(+2.40%)
Mar 06, 2008 5.730 5.750 5.410 5.420 122,500 -0.33(-5.74%)
Mar 05, 2008 6.030 6.030 5.700 5.750 91,600 -0.20(-3.36%)
Mar 04, 2008 5.650 6.040 5.570 5.950 75,012 +0.30(+5.31%)
Mar 03, 2008 5.610 5.690 5.500 5.650 131,300 +0.00(+0.00%)
Feb 29, 2008 5.980 5.980 5.650 5.650 139,119 -0.41(-6.77%)
Feb 28, 2008 6.240 6.240 5.790 6.060 90,857 -0.21(-3.35%)
Feb 27, 2008 6.330 6.560 6.060 6.270 58,900 -0.13(-2.03%)
Feb 26, 2008 6.300 6.650 6.180 6.400 102,799 +0.03(+0.47%)
Feb 25, 2008 5.930 6.420 5.660 6.370 144,718 +0.45(+7.60%)
Feb 22, 2008 6.140 6.140 5.750 5.920 96,200 -0.14(-2.31%)
Feb 21, 2008 6.780 6.990 6.020 6.060 175,020 -0.69(-10.22%)
Feb 20, 2008 6.120 6.840 5.980 6.750 151,435 +0.63(+10.29%)
Feb 19, 2008 5.900 6.180 5.760 6.120 113,500 +0.37(+6.43%)
Feb 18, 2008 5.570 5.900 5.530 5.750 0 +0.00(+0.00%)
Feb 15, 2008 5.570 5.900 5.530 5.750 89,825 +0.18(+3.23%)
Feb 14, 2008 5.810 5.840 5.460 5.570 56,900 -0.23(-3.97%)
Feb 13, 2008 5.700 5.800 5.650 5.800 62,300 +0.28(+5.07%)
Feb 12, 2008 5.590 5.590 5.500 5.520 27,500 -0.05(-0.90%)
Feb 11, 2008 5.770 5.770 5.550 5.570 45,900 -0.21(-3.63%)
Feb 08, 2008 5.920 5.960 5.650 5.780 64,200 -0.19(-3.18%)
Feb 07, 2008 5.840 6.130 5.830 5.970 89,700 +0.14(+2.40%)
Feb 06, 2008 6.140 6.160 5.800 5.830 144,500 -0.27(-4.43%)
Feb 05, 2008 5.970 6.150 5.750 6.100 138,492 +0.02(+0.33%)
Feb 04, 2008 6.090 6.180 5.980 6.080 51,800 -0.10(-1.62%)
Feb 01, 2008 6.080 6.200 5.790 6.180 122,800 +0.14(+2.32%)
Jan 31, 2008 5.560 6.120 5.560 6.040 139,100 +0.38(+6.71%)
Jan 30, 2008 5.600 5.930 5.550 5.660 167,215 +0.01(+0.18%)
Jan 29, 2008 5.870 5.870 5.520 5.650 104,985 -0.24(-4.07%)
Jan 28, 2008 5.500 6.020 5.460 5.890 67,900 +0.37(+6.70%)
Jan 25, 2008 5.690 5.690 5.420 5.520 105,100 +0.03(+0.55%)
Jan 24, 2008 6.150 6.150 5.490 5.490 117,745 -0.64(-10.44%)
Jan 23, 2008 5.690 6.180 5.410 6.130 192,200 +0.30(+5.15%)
Jan 22, 2008 5.300 5.950 5.300 5.830 137,600 +0.36(+6.58%)
Jan 21, 2008 5.300 5.650 5.250 5.470 0 +0.00(+0.00%)
Jan 18, 2008 5.300 5.650 5.250 5.470 139,760 +0.01(+0.18%)
Jan 17, 2008 5.660 5.660 5.250 5.460 83,757 -0.16(-2.85%)
Jan 16, 2008 5.430 6.000 5.430 5.620 108,200 +0.21(+3.88%)
Jan 15, 2008 5.460 5.540 5.150 5.410 117,200 -0.13(-2.35%)
Jan 14, 2008 5.650 5.650 5.470 5.540 87,540 -0.06(-1.07%)
Jan 11, 2008 6.000 6.000 5.410 5.600 218,500 -0.23(-3.95%)
Jan 10, 2008 5.310 5.830 5.140 5.830 129,600 +0.44(+8.16%)
Jan 09, 2008 5.110 5.430 5.030 5.390 128,200 +0.25(+4.86%)
Jan 08, 2008 5.650 5.650 5.100 5.140 112,600 -0.48(-8.54%)
Jan 07, 2008 5.530 5.740 5.410 5.620 90,700 +0.13(+2.37%)
Jan 04, 2008 5.600 5.650 5.240 5.490 202,153 -0.16(-2.83%)
Jan 03, 2008 5.960 6.380 5.650 5.650 235,250 -0.29(-4.88%)
Jan 02, 2008 5.500 6.210 5.490 5.940 334,950 +0.41(+7.41%)
Jan 01, 2008 5.860 6.250 5.440 5.530 0 +0.00(+0.00%)
Dec 31, 2007 5.860 6.250 5.440 5.530 445,998 -0.40(-6.75%)
Dec 28, 2007 6.000 6.090 5.730 5.930 111,787 -0.07(-1.17%)
Dec 27, 2007 6.800 6.800 5.910 6.000 105,800 -0.72(-10.71%)
Dec 26, 2007 6.770 6.770 6.620 6.720 65,400 -0.05(-0.74%)
Dec 24, 2007 6.460 6.770 6.460 6.770 49,300 +0.13(+1.96%)
Dec 21, 2007 6.630 6.640 6.460 6.640 286,400 +0.28(+4.40%)
Dec 20, 2007 6.480 6.480 6.140 6.360 99,200 +0.04(+0.63%)
Dec 19, 2007 6.290 6.420 6.230 6.320 114,200 +0.07(+1.12%)
Dec 18, 2007 6.150 6.410 6.030 6.250 135,200 +0.25(+4.17%)
Dec 17, 2007 6.020 6.140 6.000 6.000 71,618 -0.05(-0.83%)
Dec 14, 2007 6.150 6.480 6.010 6.050 120,400 -0.20(-3.20%)
Dec 13, 2007 6.180 6.470 6.110 6.250 94,600 +0.00(+0.00%)
Dec 12, 2007 6.150 6.310 6.100 6.250 156,200 +0.20(+3.31%)
Dec 11, 2007 6.390 6.410 5.960 6.050 171,700 -0.24(-3.82%)
Dec 10, 2007 6.330 6.350 6.160 6.290 109,700 +0.01(+0.16%)
Dec 07, 2007 6.290 6.330 6.200 6.280 43,700 +0.06(+0.96%)
Dec 06, 2007 6.300 6.370 6.120 6.220 103,415 -0.08(-1.27%)
Dec 05, 2007 6.610 6.700 6.080 6.300 85,600 -0.13(-2.02%)
Dec 04, 2007 6.940 6.950 6.190 6.430 256,500 -0.09(-1.38%)
Dec 03, 2007 6.700 6.700 6.460 6.520 85,700 -0.04(-0.61%)
Nov 30, 2007 6.970 6.990 6.510 6.560 214,800 -0.09(-1.35%)
Nov 29, 2007 7.400 7.400 6.640 6.650 324,354 -1.27(-16.04%)
Nov 28, 2007 7.850 8.200 7.800 7.920 104,580 +0.14(+1.80%)
Nov 27, 2007 7.800 7.990 7.510 7.780 114,500 +0.06(+0.78%)
Nov 26, 2007 8.380 8.380 7.580 7.720 83,500 -0.61(-7.32%)
Nov 23, 2007 8.050 8.330 7.940 8.330 57,600 +0.51(+6.52%)
Nov 21, 2007 8.110 8.200 7.520 7.820 95,800 -0.29(-3.58%)
Nov 20, 2007 7.790 8.200 7.570 8.110 68,000 +0.33(+4.24%)
Nov 19, 2007 7.770 7.990 7.540 7.780 63,500 -0.08(-1.02%)
Nov 16, 2007 7.790 7.860 7.320 7.860 91,900 +0.09(+1.16%)
Nov 15, 2007 7.890 8.160 7.620 7.770 60,700 -0.10(-1.27%)
Nov 14, 2007 8.250 8.250 7.860 7.870 54,400 -0.40(-4.84%)
Nov 13, 2007 8.100 8.270 7.810 8.270 117,500 +0.29(+3.63%)
Nov 12, 2007 7.750 8.480 7.680 7.980 97,900 +0.27(+3.50%)
Nov 09, 2007 7.560 7.730 7.380 7.710 78,400 -0.18(-2.28%)
Nov 08, 2007 7.450 8.000 7.320 7.890 71,800 +0.54(+7.35%)
Nov 07, 2007 8.550 8.550 7.300 7.350 123,620 -1.07(-12.71%)
Nov 06, 2007 7.810 8.450 7.750 8.420 75,400 +0.57(+7.26%)
Nov 05, 2007 7.820 8.240 7.800 7.850 97,830 -0.70(-8.19%)
Nov 02, 2007 8.100 8.640 7.700 8.550 112,600 +0.89(+11.62%)
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.