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

Citizens Inc (NY: CIA )

2.110 -0.030 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 6.250 6.360 6.070 6.080 125,639 -0.17(-2.72%)
Jun 29, 2009 6.490 6.540 6.250 6.250 92,960 -0.18(-2.80%)
Jun 26, 2009 6.570 6.630 6.290 6.430 1,089,742 -0.20(-3.02%)
Jun 25, 2009 6.370 6.640 6.370 6.630 116,837 +0.30(+4.74%)
Jun 24, 2009 6.690 6.690 6.270 6.330 62,580 -0.18(-2.76%)
Jun 23, 2009 6.640 6.730 6.460 6.510 70,328 -0.05(-0.76%)
Jun 22, 2009 6.760 6.810 6.510 6.560 119,496 -0.20(-2.96%)
Jun 19, 2009 6.860 6.860 6.700 6.760 164,538 +0.04(+0.60%)
Jun 18, 2009 6.800 6.840 6.700 6.720 37,299 -0.11(-1.61%)
Jun 17, 2009 6.760 6.870 6.650 6.830 84,925 +0.09(+1.34%)
Jun 16, 2009 6.880 6.880 6.600 6.740 99,217 -0.06(-0.88%)
Jun 15, 2009 6.720 6.830 6.610 6.800 107,840 -0.02(-0.29%)
Jun 12, 2009 6.490 6.850 6.390 6.820 151,618 +0.28(+4.28%)
Jun 11, 2009 6.590 6.710 6.440 6.540 122,740 -0.01(-0.15%)
Jun 10, 2009 6.800 6.870 6.250 6.550 155,208 -0.27(-3.96%)
Jun 09, 2009 6.910 6.990 6.790 6.820 66,211 -0.07(-1.02%)
Jun 08, 2009 6.790 7.040 6.760 6.890 93,663 +0.02(+0.29%)
Jun 05, 2009 6.920 6.940 6.700 6.870 55,134 +0.00(+0.00%)
Jun 04, 2009 6.820 6.970 6.710 6.870 67,792 +0.08(+1.18%)
Jun 03, 2009 7.010 7.050 6.660 6.790 97,444 -0.27(-3.82%)
Jun 02, 2009 6.840 7.080 6.700 7.060 157,322 +0.20(+2.92%)
Jun 01, 2009 6.740 6.930 6.640 6.860 136,347 +0.27(+4.10%)
May 29, 2009 6.360 6.650 6.250 6.590 157,244 +0.27(+4.27%)
May 28, 2009 6.440 6.550 6.250 6.320 82,517 -0.08(-1.25%)
May 27, 2009 6.870 6.930 6.370 6.400 77,596 -0.50(-7.25%)
May 26, 2009 6.270 6.900 6.270 6.900 178,473 +0.58(+9.18%)
May 22, 2009 6.470 6.480 6.280 6.320 103,280 -0.08(-1.25%)
May 21, 2009 6.390 6.440 6.250 6.400 105,049 -0.07(-1.08%)
May 20, 2009 6.690 6.900 6.440 6.470 196,393 -0.18(-2.71%)
May 19, 2009 6.900 6.910 6.510 6.650 98,656 -0.26(-3.76%)
May 18, 2009 6.520 6.920 6.450 6.910 127,205 +0.47(+7.30%)
May 15, 2009 6.690 6.690 6.300 6.440 125,272 -0.24(-3.59%)
May 14, 2009 6.460 6.750 6.450 6.680 154,229 +0.27(+4.21%)
May 13, 2009 6.610 6.760 6.370 6.410 160,010 -0.30(-4.47%)
May 12, 2009 7.120 7.120 6.600 6.710 196,275 -0.34(-4.82%)
May 11, 2009 7.170 7.300 6.950 7.050 95,196 -0.28(-3.82%)
May 08, 2009 6.530 7.330 6.510 7.330 232,375 +0.74(+11.23%)
May 07, 2009 7.100 7.100 6.520 6.590 127,942 -0.42(-5.99%)
May 06, 2009 7.010 7.100 6.720 7.010 171,073 +0.07(+1.01%)
May 05, 2009 7.150 7.210 6.810 6.940 128,370 -0.25(-3.48%)
May 04, 2009 7.200 7.200 7.030 7.190 103,559 +0.19(+2.71%)
May 01, 2009 7.200 7.270 6.900 7.000 190,832 -0.21(-2.91%)
Apr 30, 2009 7.370 7.420 7.120 7.210 189,040 -0.10(-1.37%)
Apr 29, 2009 7.220 7.390 7.072 7.310 113,414 +0.14(+1.95%)
Apr 28, 2009 7.020 7.280 7.000 7.170 126,189 +0.08(+1.13%)
Apr 27, 2009 7.060 7.310 6.910 7.090 167,027 -0.13(-1.80%)
Apr 24, 2009 7.320 7.320 6.990 7.220 163,746 -0.03(-0.41%)
Apr 23, 2009 7.210 7.370 6.940 7.250 218,438 +0.07(+0.97%)
Apr 22, 2009 7.380 7.590 7.150 7.180 151,064 -0.35(-4.65%)
Apr 21, 2009 7.150 7.550 7.140 7.530 109,997 +0.32(+4.44%)
Apr 20, 2009 7.340 7.600 7.210 7.210 118,840 -0.31(-4.12%)
Apr 17, 2009 7.490 7.610 7.320 7.520 116,515 +0.06(+0.80%)
Apr 16, 2009 7.750 7.750 7.370 7.460 119,110 -0.19(-2.48%)
Apr 15, 2009 7.330 7.670 7.330 7.650 59,321 +0.24(+3.24%)
Apr 14, 2009 7.790 7.980 7.400 7.410 110,009 -0.57(-7.14%)
Apr 13, 2009 7.890 8.050 7.530 7.980 118,253 +0.01(+0.13%)
Apr 09, 2009 7.470 8.000 7.470 7.970 224,596 +0.71(+9.78%)
Apr 08, 2009 7.430 7.710 7.050 7.260 109,047 -0.10(-1.36%)
Apr 07, 2009 7.450 7.600 7.220 7.360 117,865 -0.32(-4.17%)
Apr 06, 2009 7.710 7.730 7.280 7.680 119,213 -0.13(-1.66%)
Apr 03, 2009 7.710 7.830 7.460 7.810 141,626 +0.12(+1.56%)
Apr 02, 2009 7.890 7.890 7.560 7.690 169,185 +0.08(+1.05%)
Apr 01, 2009 7.230 7.620 7.150 7.610 114,202 +0.34(+4.68%)
Mar 31, 2009 7.650 7.980 7.260 7.270 457,757 -0.29(-3.84%)
Mar 30, 2009 7.000 7.680 6.870 7.560 175,023 -0.13(-1.69%)
Mar 26, 2009 7.920 7.920 7.340 7.690 112,347 +0.29(+3.92%)
Mar 25, 2009 7.550 7.640 6.940 7.400 145,403 +0.43(+6.17%)
Mar 24, 2009 7.820 7.950 6.960 6.970 109,266 -1.03(-12.88%)
Mar 23, 2009 7.660 8.000 7.520 8.000 254,383 +0.66(+8.99%)
Mar 20, 2009 7.700 7.750 7.150 7.340 186,683 -0.25(-3.29%)
Mar 19, 2009 8.050 8.110 7.420 7.590 78,032 -0.36(-4.53%)
Mar 18, 2009 7.530 7.970 7.440 7.950 112,907 +0.41(+5.44%)
Mar 17, 2009 6.760 7.540 6.630 7.540 99,600 +0.78(+11.54%)
Mar 16, 2009 7.140 7.550 6.710 6.760 150,044 -0.34(-4.79%)
Mar 13, 2009 6.930 7.180 6.340 7.100 0 +0.18(+2.60%)
Mar 12, 2009 6.480 6.980 6.310 6.920 141,494 +0.42(+6.46%)
Mar 11, 2009 6.650 6.840 6.320 6.500 117,191 -0.15(-2.26%)
Mar 10, 2009 6.550 6.840 6.510 6.650 190,874 +0.33(+5.22%)
Mar 09, 2009 6.530 6.770 6.310 6.320 125,086 -0.28(-4.24%)
Mar 06, 2009 6.290 6.700 6.250 6.600 0 +0.22(+3.45%)
Mar 05, 2009 6.630 6.690 6.300 6.380 158,284 -0.42(-6.18%)
Mar 04, 2009 6.530 6.940 6.450 6.800 225,204 -0.31(-4.36%)
Mar 02, 2009 6.500 7.180 6.500 7.110 201,684 +0.61(+9.38%)
Feb 27, 2009 6.690 6.900 6.500 6.500 0 -0.30(-4.41%)
Feb 26, 2009 6.960 7.180 6.740 6.800 176,096 -0.06(-0.87%)
Feb 25, 2009 7.220 7.290 6.700 6.860 166,395 -0.47(-6.41%)
Feb 24, 2009 6.860 7.410 6.850 7.330 176,207 +0.62(+9.24%)
Feb 23, 2009 7.150 7.150 6.700 6.710 169,701 -0.38(-5.36%)
Feb 20, 2009 7.090 7.160 6.750 7.090 0 -0.13(-1.80%)
Feb 19, 2009 7.620 7.690 7.210 7.220 141,060 -0.32(-4.24%)
Feb 18, 2009 7.780 7.960 7.380 7.540 149,053 -0.17(-2.20%)
Feb 17, 2009 7.790 8.030 7.590 7.710 219,608 -0.31(-3.87%)
Feb 13, 2009 8.250 8.300 7.900 8.020 0 -0.26(-3.14%)
Feb 12, 2009 8.010 8.340 7.860 8.280 139,729 +0.13(+1.60%)
Feb 11, 2009 8.120 8.380 7.910 8.150 143,356 +0.07(+0.87%)
Feb 10, 2009 8.380 8.780 8.050 8.080 273,038 -0.39(-4.60%)
Feb 09, 2009 8.360 8.640 8.300 8.470 169,156 +0.03(+0.36%)
Feb 06, 2009 8.260 8.500 8.190 8.440 200,396 +0.16(+1.93%)
Feb 05, 2009 8.090 8.510 8.000 8.280 170,454 +0.25(+3.11%)
Feb 04, 2009 8.270 8.410 7.950 8.030 194,430 -0.25(-3.02%)
Feb 03, 2009 8.500 8.500 7.830 8.280 215,833 -0.15(-1.78%)
Feb 02, 2009 8.040 8.530 7.970 8.430 165,801 +0.28(+3.44%)
Jan 30, 2009 8.230 8.380 8.000 8.150 0 +0.05(+0.62%)
Jan 29, 2009 8.540 8.750 8.060 8.100 198,072 -0.60(-6.90%)
Jan 28, 2009 8.430 8.700 8.430 8.700 99,923 +0.32(+3.82%)
Jan 27, 2009 8.280 8.500 8.210 8.380 119,324 +0.17(+2.07%)
Jan 26, 2009 8.000 8.400 7.800 8.210 104,242 +0.21(+2.63%)
Jan 23, 2009 7.550 8.199 7.530 8.000 120,962 +0.17(+2.17%)
Jan 22, 2009 8.470 8.470 7.740 7.830 190,454 -0.83(-9.58%)
Jan 21, 2009 7.760 8.670 7.540 8.660 241,627 +1.04(+13.65%)
Jan 20, 2009 8.510 8.740 7.620 7.620 207,730 -1.05(-12.11%)
Jan 16, 2009 8.500 8.680 8.180 8.670 0 +0.17(+2.00%)
Jan 15, 2009 8.180 8.560 7.900 8.500 200,786 +0.50(+6.25%)
Jan 14, 2009 8.480 8.540 7.970 8.000 161,090 -0.70(-8.05%)
Jan 13, 2009 8.400 8.980 8.170 8.700 208,414 +0.38(+4.57%)
Jan 12, 2009 8.360 8.510 8.150 8.320 171,146 +0.08(+0.97%)
Jan 09, 2009 9.100 9.100 8.230 8.240 113,241 -0.84(-9.25%)
Jan 08, 2009 8.920 9.200 8.690 9.080 162,373 +0.09(+1.00%)
Jan 07, 2009 9.440 9.510 8.950 8.990 96,867 -0.66(-6.84%)
Jan 06, 2009 9.680 9.830 9.480 9.650 111,021 +0.03(+0.31%)
Jan 05, 2009 9.460 9.700 9.200 9.620 120,398 +0.18(+1.91%)
Jan 02, 2009 9.700 9.730 9.340 9.440 0 -0.26(-2.68%)
Jan 01, 2009 9.330 9.810 9.180 9.700 0 +0.00(+0.00%)
Dec 31, 2008 9.330 9.810 9.180 9.700 171,746 +0.36(+3.85%)
Dec 30, 2008 9.040 9.350 8.980 9.340 74,085 +0.43(+4.83%)
Dec 29, 2008 9.200 9.320 8.720 8.910 97,802 -0.28(-3.05%)
Dec 26, 2008 8.730 9.200 8.730 9.190 0 +0.54(+6.24%)
Dec 24, 2008 8.860 8.870 8.500 8.650 48,458 -0.20(-2.26%)
Dec 23, 2008 9.120 9.140 8.490 8.850 122,177 -0.14(-1.56%)
Dec 22, 2008 9.370 9.450 8.350 8.990 119,081 -0.37(-3.95%)
Dec 19, 2008 8.920 9.450 8.890 9.360 297,409 +0.60(+6.85%)
Dec 18, 2008 8.820 9.190 8.540 8.760 99,600 -0.02(-0.23%)
Dec 17, 2008 8.870 9.050 8.600 8.780 79,629 -0.25(-2.77%)
Dec 16, 2008 8.410 9.080 8.270 9.030 200,664 +0.83(+10.12%)
Dec 15, 2008 8.950 8.950 8.100 8.200 108,602 -0.69(-7.76%)
Dec 12, 2008 8.130 8.900 8.010 8.890 0 +0.61(+7.37%)
Dec 11, 2008 8.170 8.500 8.050 8.280 115,827 -0.05(-0.60%)
Dec 10, 2008 8.240 8.500 8.100 8.330 71,372 +0.20(+2.46%)
Dec 09, 2008 8.450 8.900 7.920 8.130 178,585 -0.53(-6.12%)
Dec 08, 2008 8.730 8.800 8.340 8.660 314,224 +0.22(+2.61%)
Dec 05, 2008 7.930 8.450 7.810 8.440 0 +0.33(+4.07%)
Dec 04, 2008 8.230 8.560 8.000 8.110 120,856 -0.34(-4.02%)
Dec 03, 2008 8.180 8.990 7.810 8.450 215,818 -0.45(-5.06%)
Dec 02, 2008 8.620 8.900 8.180 8.900 148,137 +0.77(+9.47%)
Dec 01, 2008 9.120 9.340 8.120 8.130 178,690 -1.32(-13.97%)
Nov 28, 2008 9.060 9.450 8.830 9.450 71,189 +0.24(+2.61%)
Nov 26, 2008 8.800 9.450 8.800 9.210 242,078 +0.10(+1.10%)
Nov 25, 2008 8.950 9.350 8.680 9.110 790,141 +0.16(+1.79%)
Nov 24, 2008 8.940 9.050 8.360 8.950 346,423 -0.05(-0.56%)
Nov 21, 2008 7.550 9.000 7.010 9.000 334,713 +1.75(+24.14%)
Nov 20, 2008 7.880 8.040 7.250 7.250 151,945 -0.63(-7.99%)
Nov 19, 2008 8.160 8.160 7.500 7.880 174,679 -0.22(-2.72%)
Nov 18, 2008 7.920 8.110 7.340 8.100 151,393 +0.22(+2.79%)
Nov 17, 2008 7.910 8.310 7.800 7.880 177,616 -0.02(-0.25%)
Nov 14, 2008 8.780 8.800 7.900 7.900 0 -1.08(-12.03%)
Nov 13, 2008 7.920 8.980 7.420 8.980 231,722 +1.15(+14.69%)
Nov 12, 2008 8.040 8.360 7.830 7.830 140,467 -0.37(-4.51%)
Nov 11, 2008 8.120 8.530 8.120 8.200 100,081 -0.11(-1.32%)
Nov 10, 2008 8.700 8.730 8.010 8.310 148,403 -0.28(-3.26%)
Nov 07, 2008 8.460 8.600 8.100 8.590 0 +0.40(+4.88%)
Nov 06, 2008 8.220 8.480 8.190 8.190 347,711 -0.03(-0.36%)
Nov 05, 2008 8.430 8.820 8.190 8.220 339,693 -0.22(-2.61%)
Nov 04, 2008 8.490 8.550 8.150 8.440 98,233 -0.06(-0.71%)
Nov 03, 2008 8.420 8.550 8.290 8.500 138,223 +0.01(+0.12%)
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%)
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.