Skip to main content

Hartford Finl Services Gp (NY: HIG )

99.47 -0.25 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.81 33.92 33.60 33.70 3,317,954 -0.19(-0.56%)
May 28, 2015 33.78 33.93 33.72 33.89 3,089,213 +0.03(+0.10%)
May 27, 2015 33.76 33.92 33.65 33.86 3,368,466 +0.23(+0.68%)
May 26, 2015 34.10 34.15 33.59 33.63 3,306,761 -0.54(-1.58%)
May 22, 2015 34.27 34.17 34.17 34.17 2,019,185 -0.15(-0.43%)
May 21, 2015 34.50 34.69 34.28 34.32 2,248,365 -0.28(-0.80%)
May 20, 2015 34.43 34.66 34.18 34.59 2,642,516 +0.21(+0.62%)
May 19, 2015 34.11 34.42 34.05 34.38 3,103,814 +0.39(+1.15%)
May 18, 2015 33.70 34.00 33.70 33.99 3,505,917 +0.25(+0.75%)
May 15, 2015 34.05 34.09 33.66 33.74 3,086,214 -0.24(-0.70%)
May 14, 2015 33.90 34.08 33.78 33.97 2,417,465 +0.20(+0.60%)
May 13, 2015 33.56 33.82 33.56 33.77 1,749,476 +0.11(+0.34%)
May 12, 2015 33.85 33.89 33.59 33.65 1,801,602 -0.30(-0.89%)
May 11, 2015 34.04 34.12 33.92 33.96 2,028,150 -0.09(-0.26%)
May 08, 2015 33.92 34.06 33.71 34.05 2,414,539 +0.42(+1.26%)
May 07, 2015 33.44 33.76 33.28 33.62 3,531,581 +0.26(+0.78%)
May 06, 2015 33.76 33.85 33.19 33.36 3,792,708 -0.24(-0.73%)
May 05, 2015 33.73 33.98 33.56 33.61 2,601,058 -0.14(-0.41%)
May 04, 2015 33.55 33.82 33.54 33.74 3,346,843 +0.20(+0.58%)
May 01, 2015 33.52 33.76 33.40 33.55 2,782,071 +0.27(+0.81%)
Apr 30, 2015 33.62 33.82 33.16 33.28 4,752,310 -0.49(-1.45%)
Apr 29, 2015 33.57 34.01 33.55 33.77 6,212,895 +0.00(+0.00%)
Apr 28, 2015 33.79 34.26 33.56 33.77 5,421,405 -0.02(-0.07%)
Apr 27, 2015 34.19 34.22 33.77 33.79 4,731,970 -0.36(-1.05%)
Apr 24, 2015 33.85 34.21 33.79 34.15 3,154,466 +0.30(+0.89%)
Apr 23, 2015 33.67 34.01 33.67 33.85 4,593,994 +0.05(+0.14%)
Apr 22, 2015 33.79 33.92 33.64 33.80 3,221,406 -0.01(-0.02%)
Apr 21, 2015 34.42 34.52 33.77 33.81 3,103,662 -0.55(-1.59%)
Apr 20, 2015 34.41 34.47 34.29 34.36 1,628,719 +0.16(+0.45%)
Apr 17, 2015 34.58 34.64 34.06 34.20 2,897,002 -0.62(-1.78%)
Apr 16, 2015 34.81 34.94 34.59 34.82 2,029,747 -0.02(-0.07%)
Apr 15, 2015 34.81 35.03 34.73 34.85 3,749,422 +0.05(+0.14%)
Apr 14, 2015 34.90 35.06 34.65 34.80 1,922,871 -0.19(-0.54%)
Apr 13, 2015 34.65 35.06 34.56 34.99 2,290,124 +0.24(+0.70%)
Apr 10, 2015 34.62 34.76 34.45 34.74 2,108,650 +0.09(+0.26%)
Apr 09, 2015 34.46 34.68 34.35 34.65 2,843,314 +0.04(+0.12%)
Apr 08, 2015 34.30 34.63 34.20 34.61 2,172,135 +0.31(+0.90%)
Apr 07, 2015 34.55 34.73 34.29 34.30 1,723,927 -0.25(-0.73%)
Apr 06, 2015 34.05 34.76 33.92 34.55 2,979,875 +0.16(+0.47%)
Apr 02, 2015 34.12 34.39 34.39 34.39 1,755,546 +0.28(+0.81%)
Apr 01, 2015 34.04 34.25 33.89 34.11 2,624,945 -0.02(-0.07%)
Mar 31, 2015 34.35 34.40 34.04 34.14 4,305,649 -0.45(-1.30%)
Mar 30, 2015 34.37 34.68 34.30 34.59 2,250,427 +0.34(+1.00%)
Mar 27, 2015 34.32 34.38 34.10 34.24 3,000,016 -0.14(-0.40%)
Mar 26, 2015 34.37 34.50 34.20 34.38 2,926,295 -0.07(-0.21%)
Mar 25, 2015 34.94 35.07 34.45 34.45 2,830,425 -0.49(-1.40%)
Mar 24, 2015 35.10 35.27 34.93 34.94 3,163,508 -0.15(-0.42%)
Mar 23, 2015 35.18 35.44 35.09 35.09 3,039,123 -0.09(-0.26%)
Mar 20, 2015 34.80 35.21 34.78 35.18 5,373,188 +0.43(+1.24%)
Mar 19, 2015 34.86 34.91 34.59 34.75 3,011,606 -0.24(-0.70%)
Mar 18, 2015 34.69 35.20 34.59 34.99 4,244,868 +0.29(+0.82%)
Mar 17, 2015 34.68 34.87 34.50 34.71 3,990,186 -0.14(-0.40%)
Mar 16, 2015 34.45 34.94 34.39 34.85 4,776,619 +0.52(+1.52%)
Mar 13, 2015 34.40 34.79 34.08 34.32 6,974,582 -0.17(-0.50%)
Mar 12, 2015 33.88 34.50 33.88 34.50 3,092,842 +0.78(+2.30%)
Mar 11, 2015 33.44 33.91 33.39 33.72 4,487,072 +0.51(+1.52%)
Mar 10, 2015 33.47 33.52 32.99 33.21 6,667,757 -0.56(-1.67%)
Mar 09, 2015 33.46 33.82 33.35 33.78 2,636,431 +0.30(+0.90%)
Mar 06, 2015 33.44 34.15 33.30 33.48 3,990,925 +0.02(+0.05%)
Mar 05, 2015 33.19 33.55 33.14 33.46 2,997,621 +0.38(+1.16%)
Mar 04, 2015 33.14 33.52 32.95 33.08 4,416,580 -0.45(-1.33%)
Mar 03, 2015 33.34 33.55 33.33 33.52 2,087,985 -0.01(-0.02%)
Mar 02, 2015 33.29 33.56 33.12 33.53 3,500,301 +0.24(+0.73%)
Feb 27, 2015 33.32 33.42 33.08 33.29 4,589,876 -0.02(-0.07%)
Feb 26, 2015 33.28 33.45 33.16 33.31 3,517,207 -0.02(-0.05%)
Feb 25, 2015 33.49 33.64 33.31 33.33 3,072,517 -0.25(-0.75%)
Feb 24, 2015 33.42 33.65 33.40 33.58 2,862,464 +0.13(+0.39%)
Feb 23, 2015 33.68 33.69 33.31 33.45 2,001,805 -0.25(-0.75%)
Feb 20, 2015 33.51 33.77 33.21 33.70 4,974,508 +0.03(+0.10%)
Feb 19, 2015 33.34 33.73 33.33 33.67 2,467,642 +0.20(+0.58%)
Feb 18, 2015 33.60 33.73 33.38 33.47 2,821,216 -0.28(-0.82%)
Feb 17, 2015 33.46 33.94 33.40 33.75 2,602,605 +0.21(+0.63%)
Feb 13, 2015 33.32 33.54 33.54 33.54 2,597,766 +0.15(+0.46%)
Feb 12, 2015 33.05 33.41 33.00 33.38 2,454,754 +0.43(+1.31%)
Feb 11, 2015 32.98 33.05 32.70 32.95 2,405,417 -0.03(-0.10%)
Feb 10, 2015 33.11 33.19 32.69 32.99 2,333,989 +0.18(+0.55%)
Feb 09, 2015 32.51 32.89 32.51 32.81 2,656,969 +0.07(+0.22%)
Feb 06, 2015 32.76 33.12 32.66 32.73 4,631,214 +0.22(+0.67%)
Feb 05, 2015 32.25 32.66 32.12 32.51 4,951,654 +0.21(+0.65%)
Feb 04, 2015 32.21 32.78 32.13 32.30 5,788,082 +0.10(+0.30%)
Feb 03, 2015 32.21 32.47 31.60 32.21 15,084,519 +0.06(+0.18%)
Feb 02, 2015 31.64 32.27 31.41 32.15 6,366,092 +0.54(+1.70%)
Jan 30, 2015 31.79 32.33 31.60 31.61 5,636,101 -0.54(-1.69%)
Jan 29, 2015 31.96 32.29 31.82 32.16 3,718,999 +0.24(+0.74%)
Jan 28, 2015 32.69 32.72 31.91 31.92 4,739,989 -0.53(-1.63%)
Jan 27, 2015 32.12 32.65 32.03 32.45 3,346,543 -0.10(-0.30%)
Jan 26, 2015 32.48 32.63 32.41 32.55 3,811,272 -0.07(-0.22%)
Jan 23, 2015 33.01 33.13 32.60 32.62 2,580,976 -0.40(-1.21%)
Jan 22, 2015 32.48 33.10 32.21 33.02 5,196,565 +0.76(+2.34%)
Jan 21, 2015 32.19 32.51 31.96 32.26 3,995,523 -0.01(-0.03%)
Jan 20, 2015 32.67 32.77 32.15 32.27 4,035,520 -0.20(-0.63%)
Jan 16, 2015 32.08 32.51 32.06 32.47 5,397,893 +0.31(+0.96%)
Jan 15, 2015 32.37 32.75 32.12 32.17 4,716,862 -0.17(-0.53%)
Jan 14, 2015 32.34 32.47 31.87 32.34 4,388,653 -0.50(-1.53%)
Jan 13, 2015 33.03 33.29 32.52 32.84 4,195,511 +0.08(+0.25%)
Jan 12, 2015 33.11 33.13 32.53 32.76 3,490,566 -0.30(-0.91%)
Jan 09, 2015 33.39 33.51 32.95 33.06 2,182,413 -0.31(-0.93%)
Jan 08, 2015 33.34 33.62 33.29 33.37 3,490,598 +0.36(+1.08%)
Jan 07, 2015 32.98 33.13 32.69 33.01 3,329,150 +0.31(+0.94%)
Jan 06, 2015 33.21 33.31 32.56 32.70 4,014,152 -0.54(-1.64%)
Jan 05, 2015 33.74 33.81 33.09 33.25 3,351,950 -0.72(-2.11%)
Jan 02, 2015 34.08 34.29 33.76 33.96 2,272,849 +0.08(+0.24%)
Dec 31, 2014 34.43 33.88 33.88 33.88 1,884,429 -0.47(-1.37%)
Dec 30, 2014 34.16 34.48 34.08 34.35 1,736,837 +0.02(+0.07%)
Dec 29, 2014 34.06 34.51 34.00 34.33 1,771,398 +0.16(+0.48%)
Dec 26, 2014 34.31 34.35 34.13 34.16 1,293,970 -0.07(-0.21%)
Dec 24, 2014 34.44 34.24 34.24 34.24 827,283 -0.10(-0.28%)
Dec 23, 2014 34.05 34.47 34.00 34.33 3,215,057 +0.36(+1.05%)
Dec 22, 2014 34.15 34.25 33.75 33.98 5,819,907 -0.12(-0.36%)
Dec 19, 2014 33.98 34.14 33.71 34.10 8,424,609 +0.02(+0.05%)
Dec 18, 2014 33.68 34.08 33.57 34.08 4,679,855 +0.80(+2.39%)
Dec 17, 2014 32.59 33.41 32.51 33.29 5,651,310 +0.86(+2.66%)
Dec 16, 2014 32.56 33.17 32.39 32.43 3,540,078 -0.35(-1.07%)
Dec 15, 2014 33.21 33.23 32.51 32.77 4,554,366 -0.05(-0.15%)
Dec 12, 2014 33.14 33.38 32.79 32.82 3,545,819 -0.63(-1.89%)
Dec 11, 2014 33.47 33.80 33.40 33.46 2,912,179 +0.07(+0.22%)
Dec 10, 2014 33.71 33.94 33.34 33.38 4,363,055 -0.38(-1.13%)
Dec 09, 2014 33.84 33.91 33.56 33.77 4,177,419 -0.57(-1.66%)
Dec 08, 2014 33.81 34.35 33.73 34.33 3,897,257 +0.53(+1.56%)
Dec 05, 2014 33.81 34.20 33.66 33.81 3,408,545 +0.24(+0.70%)
Dec 04, 2014 33.67 33.78 33.46 33.57 4,005,500 -0.18(-0.53%)
Dec 03, 2014 33.55 33.82 33.45 33.75 2,868,610 +0.15(+0.46%)
Dec 02, 2014 33.32 33.63 33.28 33.60 3,526,325 +0.27(+0.80%)
Dec 01, 2014 33.44 33.49 33.09 33.33 4,051,416 -0.24(-0.70%)
Nov 28, 2014 33.47 33.79 33.42 33.56 2,112,212 +0.14(+0.41%)
Nov 26, 2014 33.48 33.42 33.42 33.42 2,492,679 -0.11(-0.34%)
Nov 25, 2014 33.60 33.73 33.34 33.54 2,843,901 -0.11(-0.34%)
Nov 24, 2014 33.58 33.69 33.47 33.65 2,695,028 +0.20(+0.60%)
Nov 21, 2014 33.47 33.49 33.28 33.45 4,964,283 +0.36(+1.10%)
Nov 20, 2014 32.79 33.19 32.62 33.09 2,780,486 +0.07(+0.22%)
Nov 19, 2014 32.75 33.17 32.59 33.01 4,299,670 +0.21(+0.64%)
Nov 18, 2014 32.46 32.85 32.43 32.80 3,407,392 +0.37(+1.15%)
Nov 17, 2014 32.22 32.46 32.16 32.43 3,009,869 +0.15(+0.45%)
Nov 14, 2014 32.28 32.41 32.20 32.28 2,458,840 +0.01(+0.03%)
Nov 13, 2014 32.40 32.46 32.08 32.28 4,243,609 -0.06(-0.18%)
Nov 12, 2014 32.32 32.61 32.24 32.33 3,561,301 -0.16(-0.50%)
Nov 11, 2014 32.47 32.72 32.41 32.49 2,391,218 +0.06(+0.17%)
Nov 10, 2014 32.61 32.63 32.25 32.44 3,791,108 -0.09(-0.27%)
Nov 07, 2014 32.16 32.54 32.01 32.53 4,154,814 +0.23(+0.73%)
Nov 06, 2014 32.25 32.30 31.93 32.29 3,750,223 -0.02(-0.05%)
Nov 05, 2014 32.36 32.37 32.09 32.31 2,767,288 +0.21(+0.66%)
Nov 04, 2014 32.06 32.23 31.73 32.10 4,887,098 +0.02(+0.08%)
Nov 03, 2014 32.20 32.23 31.89 32.07 3,707,428 +0.05(+0.15%)
Oct 31, 2014 32.04 32.22 31.86 32.03 5,319,341 +0.39(+1.23%)
Oct 30, 2014 31.44 31.75 31.29 31.64 4,959,261 +0.19(+0.59%)
Oct 29, 2014 31.47 31.72 31.15 31.45 4,975,290 +0.06(+0.18%)
Oct 28, 2014 30.88 31.48 30.88 31.39 6,107,785 +0.90(+2.95%)
Oct 27, 2014 30.26 30.38 30.38 30.50 5,659,297 +0.11(+0.37%)
Oct 24, 2014 30.07 30.42 29.98 30.38 3,268,735 +0.36(+1.19%)
Oct 23, 2014 30.20 30.33 29.98 30.03 3,736,286 +0.15(+0.51%)
Oct 22, 2014 29.99 30.26 29.84 29.87 3,454,934 -0.06(-0.19%)
Oct 21, 2014 29.65 29.99 29.61 29.93 4,541,024 +0.44(+1.48%)
Oct 20, 2014 29.13 29.65 29.02 29.49 6,781,367 +0.29(+1.00%)
Oct 17, 2014 29.08 29.25 28.89 29.20 5,926,439 +0.42(+1.46%)
Oct 16, 2014 28.16 29.00 28.10 28.78 6,786,666 +0.06(+0.23%)
Oct 15, 2014 28.52 28.81 28.10 28.72 8,624,190 -0.26(-0.89%)
Oct 14, 2014 28.80 29.31 28.67 28.98 8,286,947 +0.28(+0.96%)
Oct 13, 2014 29.21 29.46 28.67 28.70 7,260,145 -0.45(-1.53%)
Oct 10, 2014 29.49 29.66 29.10 29.14 5,372,636 -0.40(-1.37%)
Oct 09, 2014 29.78 29.88 29.38 29.55 5,018,648 -0.32(-1.08%)
Oct 08, 2014 29.50 29.92 29.40 29.87 3,785,443 +0.45(+1.51%)
Oct 07, 2014 29.83 29.96 29.40 29.43 4,802,427 -0.49(-1.62%)
Oct 06, 2014 30.30 30.33 29.86 29.91 3,960,606 -0.25(-0.83%)
Oct 03, 2014 29.97 30.25 29.95 30.16 4,896,077 +0.49(+1.66%)
Oct 02, 2014 29.53 29.81 29.31 29.67 5,241,634 +0.16(+0.55%)
Oct 01, 2014 30.11 30.15 29.36 29.51 9,721,202 -0.63(-2.09%)
Sep 30, 2014 30.36 30.50 30.07 30.14 5,303,151 -0.19(-0.61%)
Sep 29, 2014 30.25 30.51 30.01 30.33 5,017,393 -0.06(-0.19%)
Sep 26, 2014 30.09 30.53 29.99 30.38 3,726,301 +0.38(+1.27%)
Sep 25, 2014 30.25 30.32 29.96 30.00 3,922,975 -0.39(-1.28%)
Sep 24, 2014 30.05 30.43 30.00 30.39 3,357,899 +0.40(+1.32%)
Sep 23, 2014 30.12 30.33 29.91 29.99 2,774,175 -0.21(-0.70%)
Sep 22, 2014 30.46 30.48 30.16 30.20 3,558,301 -0.38(-1.24%)
Sep 19, 2014 30.75 30.94 30.42 30.59 5,042,597 +0.01(+0.03%)
Sep 18, 2014 30.49 30.80 30.49 30.58 4,485,435 +0.17(+0.56%)
Sep 17, 2014 30.23 30.47 30.00 30.41 6,918,204 +0.29(+0.97%)
Sep 16, 2014 29.93 30.22 29.93 30.12 2,900,110 +0.10(+0.32%)
Sep 15, 2014 30.04 30.16 29.88 30.02 2,718,742 -0.04(-0.13%)
Sep 12, 2014 29.99 30.20 29.93 30.06 2,850,873 +0.04(+0.13%)
Sep 11, 2014 29.86 30.13 29.82 30.02 2,492,933 -0.03(-0.11%)
Sep 10, 2014 29.95 30.25 29.86 30.05 4,645,057 +0.39(+1.31%)
Sep 09, 2014 29.74 29.83 29.57 29.66 2,969,164 -0.15(-0.49%)
Sep 08, 2014 29.74 29.95 29.62 29.81 4,316,409 +0.03(+0.11%)
Sep 05, 2014 29.70 29.82 29.56 29.78 2,906,246 +0.02(+0.05%)
Sep 04, 2014 29.94 30.13 29.74 29.76 3,087,958 -0.08(-0.27%)
Sep 03, 2014 30.18 30.26 29.77 29.84 3,025,892 -0.15(-0.51%)
Sep 02, 2014 30.07 30.33 29.93 29.99 3,099,715 +0.02(+0.05%)
Aug 29, 2014 29.82 29.98 29.98 29.98 3,219,628 +0.15(+0.52%)
Aug 28, 2014 29.82 29.92 29.67 29.82 4,486,344 -0.14(-0.46%)
Aug 27, 2014 29.87 30.05 29.86 29.96 2,602,840 +0.06(+0.19%)
Aug 26, 2014 29.55 29.98 29.52 29.91 5,830,625 +0.37(+1.25%)
Aug 25, 2014 29.41 29.61 29.32 29.54 3,141,094 +0.31(+1.05%)
Aug 22, 2014 29.15 29.33 29.13 29.23 4,621,026 +0.00(+0.00%)
Aug 21, 2014 28.91 29.37 28.88 29.23 4,685,169 +0.31(+1.09%)
Aug 20, 2014 28.69 29.10 28.69 28.92 4,487,850 +0.10(+0.36%)
Aug 19, 2014 28.73 28.92 28.66 28.81 2,855,900 +0.12(+0.42%)
Aug 18, 2014 28.41 28.76 28.40 28.69 2,734,772 +0.42(+1.48%)
Aug 15, 2014 28.48 28.51 28.03 28.27 3,170,879 -0.12(-0.43%)
Aug 14, 2014 28.09 28.52 28.09 28.39 3,366,230 +0.31(+1.12%)
Aug 13, 2014 27.98 28.20 27.96 28.08 2,787,747 +0.22(+0.78%)
Aug 12, 2014 27.69 27.94 27.65 27.86 3,314,230 +0.10(+0.35%)
Aug 11, 2014 27.52 27.87 27.39 27.76 3,990,830 +0.39(+1.44%)
Aug 08, 2014 27.27 27.36 27.14 27.37 6,909,025 +0.11(+0.41%)
Aug 07, 2014 27.82 27.88 27.19 27.26 5,821,859 -0.43(-1.57%)
Aug 06, 2014 27.18 27.76 27.15 27.69 5,836,408 +0.30(+1.09%)
Aug 05, 2014 27.09 27.69 27.09 27.39 4,326,707 -0.25(-0.90%)
Aug 04, 2014 27.43 27.75 27.36 27.64 3,929,933 +0.24(+0.88%)
Aug 01, 2014 27.43 27.51 27.18 27.40 5,908,036 -0.10(-0.38%)
Jul 31, 2014 27.58 28.23 27.41 27.51 9,457,222 -0.30(-1.07%)
Jul 30, 2014 28.46 28.49 27.76 27.80 6,903,394 -0.46(-1.62%)
Jul 29, 2014 28.46 28.63 28.25 28.26 4,318,796 -0.19(-0.65%)
Jul 28, 2014 28.37 28.55 28.18 28.45 4,715,678 +0.06(+0.23%)
Jul 25, 2014 28.73 28.87 28.35 28.38 3,756,045 -0.50(-1.73%)
Jul 24, 2014 28.99 28.99 28.77 28.88 2,269,026 +0.01(+0.03%)
Jul 23, 2014 28.87 29.00 28.75 28.88 1,753,517 +0.03(+0.11%)
Jul 22, 2014 29.16 29.26 28.75 28.84 3,507,064 -0.30(-1.02%)
Jul 21, 2014 28.93 29.20 28.83 29.14 2,061,716 +0.07(+0.25%)
Jul 18, 2014 28.85 29.08 28.72 29.07 3,229,900 +0.24(+0.84%)
Jul 17, 2014 29.18 29.29 28.74 28.83 3,957,524 -0.53(-1.81%)
Jul 16, 2014 29.48 29.52 29.22 29.36 1,901,574 +0.03(+0.11%)
Jul 15, 2014 29.37 29.59 29.14 29.33 3,453,805 -0.01(-0.03%)
Jul 14, 2014 29.51 29.66 29.26 29.33 2,128,423 +0.05(+0.16%)
Jul 11, 2014 28.59 29.36 28.59 29.29 1,771,272 +0.14(+0.47%)
Jul 10, 2014 29.02 29.21 28.79 29.15 1,976,192 -0.31(-1.07%)
Jul 09, 2014 29.46 29.58 29.29 29.46 1,915,427 +0.05(+0.16%)
Jul 08, 2014 29.50 29.58 29.39 29.41 3,642,518 -0.22(-0.73%)
Jul 07, 2014 29.35 29.65 29.29 29.63 4,533,061 -0.04(-0.14%)
Jul 03, 2014 29.24 29.67 29.67 29.67 3,740,235 +0.69(+2.39%)
Jul 02, 2014 29.27 29.37 28.93 28.98 3,302,761 -0.35(-1.21%)
Jul 01, 2014 28.96 29.46 28.91 29.33 4,056,861 +0.50(+1.73%)
Jun 30, 2014 28.73 28.96 28.63 28.83 2,070,317 +0.12(+0.42%)
Jun 27, 2014 28.78 28.91 28.59 28.71 2,684,952 -0.14(-0.47%)
Jun 26, 2014 28.89 28.97 28.50 28.85 1,988,624 -0.08(-0.28%)
Jun 25, 2014 28.69 29.03 28.65 28.93 2,118,225 +0.12(+0.42%)
Jun 24, 2014 28.89 29.21 28.79 28.81 2,036,368 -0.21(-0.72%)
Jun 23, 2014 28.95 29.04 28.76 29.02 2,477,510 +0.02(+0.06%)
Jun 20, 2014 29.11 29.12 28.94 29.00 3,120,654 +0.00(+0.00%)
Jun 19, 2014 29.04 29.05 28.80 29.00 1,768,770 +0.02(+0.08%)
Jun 18, 2014 28.88 29.02 28.64 28.98 3,593,559 +0.02(+0.08%)
Jun 17, 2014 28.55 28.98 28.51 28.96 2,728,871 +0.26(+0.90%)
Jun 16, 2014 28.70 28.73 28.52 28.70 1,858,057 -0.07(-0.25%)
Jun 13, 2014 28.72 28.96 28.66 28.77 2,495,172 -0.07(-0.25%)
Jun 12, 2014 29.04 29.21 28.76 28.84 2,120,318 -0.28(-0.97%)
Jun 11, 2014 29.12 29.25 28.97 29.12 2,161,107 -0.16(-0.55%)
Jun 10, 2014 28.97 29.29 28.92 29.29 3,331,820 +0.11(+0.39%)
Jun 06, 2014 28.95 29.21 28.90 29.17 2,755,010 +0.27(+0.92%)
Jun 05, 2014 28.83 28.96 28.54 28.91 3,800,765 +0.17(+0.59%)
Jun 04, 2014 28.44 28.88 28.39 28.74 3,667,029 +0.24(+0.85%)
Jun 03, 2014 28.08 28.50 27.97 28.50 4,100,016 +0.40(+1.43%)
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.