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

Aspen Insurance Holdings (NY: AHL )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2005 22.22 23.20 21.91 23.01 163,133 +0.83(+3.73%)
May 27, 2005 22.05 22.42 22.05 22.18 64,058 +0.13(+0.61%)
May 26, 2005 22.23 22.34 21.92 22.05 151,540 -0.19(-0.87%)
May 25, 2005 22.40 22.57 22.17 22.24 53,899 -0.12(-0.52%)
May 24, 2005 22.50 22.59 22.22 22.36 49,955 -0.04(-0.19%)
May 23, 2005 22.37 22.44 22.18 22.40 56,648 +0.06(+0.26%)
May 20, 2005 22.31 22.42 22.09 22.34 80,192 +0.01(+0.04%)
May 19, 2005 22.51 22.63 22.26 22.33 64,655 -0.18(-0.78%)
May 18, 2005 22.42 22.82 22.20 22.51 106,604 +0.18(+0.82%)
May 17, 2005 22.32 22.32 22.04 22.32 69,077 +0.08(+0.38%)
May 16, 2005 22.13 22.26 22.05 22.24 31,192 +0.07(+0.30%)
May 13, 2005 22.41 22.41 21.89 22.17 67,045 -0.23(-1.05%)
May 12, 2005 22.44 22.51 22.32 22.41 43,143 -0.04(-0.19%)
May 11, 2005 22.53 22.53 22.27 22.45 26,173 -0.16(-0.70%)
May 10, 2005 22.63 22.68 22.49 22.61 54,497 -0.02(-0.07%)
May 09, 2005 22.47 22.84 22.37 22.63 115,806 +0.11(+0.48%)
May 06, 2005 22.80 22.86 22.51 22.52 53,541 -0.18(-0.77%)
May 05, 2005 22.88 23.04 22.68 22.69 99,194 -0.20(-0.88%)
May 04, 2005 23.04 23.18 22.82 22.89 80,311 -0.14(-0.62%)
May 03, 2005 22.83 23.22 22.83 23.04 162,894 +0.28(+1.25%)
May 02, 2005 22.90 23.21 22.75 22.75 246,552 -0.09(-0.40%)
Apr 29, 2005 23.43 23.85 22.76 22.84 420,202 +0.33(+1.49%)
Apr 28, 2005 22.04 22.55 22.04 22.51 185,601 +0.47(+2.13%)
Apr 27, 2005 22.01 22.33 21.83 22.04 160,503 +0.11(+0.50%)
Apr 26, 2005 22.01 22.25 21.78 21.93 127,399 -0.08(-0.34%)
Apr 25, 2005 22.16 22.33 21.93 22.01 85,689 -0.23(-1.02%)
Apr 22, 2005 21.67 22.26 21.56 22.23 168,152 +0.48(+2.19%)
Apr 21, 2005 21.14 21.79 21.14 21.76 79,355 +0.62(+2.93%)
Apr 20, 2005 21.33 21.59 21.13 21.14 73,499 -0.19(-0.90%)
Apr 19, 2005 21.86 22.18 21.27 21.33 148,313 -0.51(-2.34%)
Apr 18, 2005 21.67 21.84 21.63 21.84 67,524 +0.16(+0.73%)
Apr 15, 2005 21.42 21.69 21.34 21.68 85,928 +0.34(+1.61%)
Apr 14, 2005 21.60 21.71 21.25 21.34 130,745 -0.27(-1.24%)
Apr 13, 2005 21.71 21.96 21.59 21.60 102,540 -0.05(-0.23%)
Apr 12, 2005 21.50 21.68 21.27 21.65 86,048 +0.19(+0.90%)
Apr 11, 2005 21.42 21.56 21.34 21.46 137,677 +0.04(+0.20%)
Apr 08, 2005 22.05 22.07 21.42 21.42 73,141 -0.50(-2.29%)
Apr 07, 2005 22.06 22.06 21.91 21.92 50,075 -0.11(-0.49%)
Apr 06, 2005 21.80 22.17 21.73 22.03 299,734 +0.32(+1.46%)
Apr 05, 2005 21.37 22.13 21.37 21.71 257,666 +0.35(+1.64%)
Apr 04, 2005 21.10 21.45 21.10 21.36 540,311 +0.21(+0.99%)
Apr 01, 2005 21.09 21.30 21.06 21.15 111,743 +0.06(+0.28%)
Mar 31, 2005 21.06 21.17 20.96 21.09 98,836 +0.03(+0.16%)
Mar 30, 2005 21.02 21.07 20.96 21.06 152,855 +0.00(+0.00%)
Mar 29, 2005 21.13 21.13 21.02 21.06 227,310 -0.13(-0.59%)
Mar 28, 2005 21.07 21.20 21.07 21.19 139,589 +0.16(+0.76%)
Mar 24, 2005 21.00 21.17 20.93 21.03 265,076 +0.06(+0.28%)
Mar 23, 2005 21.34 21.42 20.92 20.97 3,541,604 -0.78(-3.58%)
Mar 22, 2005 21.17 21.95 21.17 21.75 122,021 +0.63(+2.97%)
Mar 21, 2005 21.65 21.65 21.08 21.12 106,245 -0.53(-2.44%)
Mar 18, 2005 22.22 22.30 21.20 21.65 61,309 -0.40(-1.82%)
Mar 17, 2005 22.43 22.46 21.92 22.05 40,992 -0.32(-1.42%)
Mar 16, 2005 22.16 22.47 22.16 22.37 37,168 +0.21(+0.94%)
Mar 15, 2005 21.68 22.18 21.67 22.16 137,557 +0.31(+1.42%)
Mar 14, 2005 21.81 21.86 21.73 21.85 42,068 -0.01(-0.04%)
Mar 11, 2005 21.96 22.17 21.76 21.86 51,150 -0.13(-0.57%)
Mar 10, 2005 21.80 22.11 21.80 21.98 23,902 +0.23(+1.08%)
Mar 09, 2005 21.74 22.08 21.74 21.75 62,385 +0.01(+0.04%)
Mar 08, 2005 22.38 22.58 21.60 21.74 82,940 -0.72(-3.20%)
Mar 07, 2005 22.54 22.84 22.34 22.46 152,974 +0.08(+0.37%)
Mar 04, 2005 21.80 22.56 21.63 22.37 531,109 +0.70(+3.24%)
Mar 03, 2005 21.70 21.75 21.57 21.67 36,929 +0.03(+0.15%)
Mar 02, 2005 21.61 21.65 21.46 21.64 114,013 +0.03(+0.12%)
Mar 01, 2005 21.67 21.73 21.55 21.61 42,785 +0.03(+0.12%)
Feb 28, 2005 21.45 21.71 21.34 21.59 65,372 +0.14(+0.66%)
Feb 25, 2005 21.30 21.50 21.25 21.45 38,004 +0.23(+1.10%)
Feb 24, 2005 21.19 21.33 21.04 21.21 173,530 +0.00(+0.00%)
Feb 23, 2005 21.17 21.25 21.09 21.21 68,241 +0.03(+0.16%)
Feb 22, 2005 21.05 21.44 21.01 21.18 68,002 +0.12(+0.56%)
Feb 18, 2005 21.25 21.25 21.05 21.06 46,968 -0.29(-1.37%)
Feb 17, 2005 21.23 21.38 21.09 21.35 41,829 +0.13(+0.59%)
Feb 16, 2005 21.25 21.55 21.22 21.23 102,062 -0.13(-0.63%)
Feb 15, 2005 20.94 21.42 20.94 21.36 231,732 +0.36(+1.71%)
Feb 14, 2005 21.00 21.11 20.92 21.00 51,389 +0.10(+0.48%)
Feb 11, 2005 20.54 21.04 20.54 20.90 83,180 +0.36(+1.75%)
Feb 10, 2005 20.83 20.88 20.51 20.54 54,497 -0.27(-1.29%)
Feb 09, 2005 21.13 21.17 20.52 20.81 70,153 -0.22(-1.03%)
Feb 08, 2005 21.04 21.21 21.01 21.03 119,989 -0.09(-0.44%)
Feb 07, 2005 21.17 21.17 20.98 21.12 101,943 +0.03(+0.16%)
Feb 04, 2005 20.92 21.27 20.92 21.09 259,459 -0.27(-1.25%)
Feb 03, 2005 21.67 21.69 21.35 21.35 64,655 -0.32(-1.47%)
Feb 02, 2005 21.67 21.82 21.67 21.67 61,309 -0.06(-0.27%)
Feb 01, 2005 21.68 21.85 21.67 21.73 53,899 +0.13(+0.62%)
Jan 31, 2005 21.76 21.90 21.60 21.60 146,760 -0.13(-0.58%)
Jan 28, 2005 21.72 21.76 21.64 21.72 34,897 +0.00(+0.00%)
Jan 27, 2005 21.71 21.84 21.62 21.72 73,977 +0.01(+0.04%)
Jan 26, 2005 21.50 21.76 21.50 21.71 72,543 +0.25(+1.17%)
Jan 25, 2005 21.34 21.50 21.34 21.46 26,053 +0.09(+0.43%)
Jan 24, 2005 21.74 21.74 21.36 21.37 45,294 -0.36(-1.66%)
Jan 21, 2005 21.76 22.01 21.67 21.73 54,855 -0.03(-0.15%)
Jan 20, 2005 21.59 21.76 21.34 21.76 39,797 +0.26(+1.21%)
Jan 19, 2005 21.59 22.18 21.50 21.50 176,877 +0.01(+0.04%)
Jan 18, 2005 21.76 21.84 21.35 21.50 180,342 +0.62(+2.97%)
Jan 14, 2005 20.32 20.88 20.32 20.88 24,499 +0.59(+2.89%)
Jan 13, 2005 20.32 20.33 20.27 20.29 48,282 -0.08(-0.37%)
Jan 12, 2005 20.79 20.79 20.31 20.37 24,977 -0.39(-1.89%)
Jan 11, 2005 21.20 21.30 20.71 20.76 41,948 -0.36(-1.70%)
Jan 10, 2005 21.13 21.34 21.11 21.12 58,202 +0.03(+0.16%)
Jan 07, 2005 20.83 21.09 20.83 21.09 12,190 +0.25(+1.20%)
Jan 06, 2005 20.87 20.87 20.83 20.83 44,816 +0.00(+0.00%)
Jan 05, 2005 20.80 20.92 20.78 20.83 63,102 -0.01(-0.04%)
Jan 04, 2005 20.96 20.96 20.84 20.84 28,563 -0.13(-0.64%)
Jan 03, 2005 20.56 20.99 20.56 20.98 25,097 +0.46(+2.24%)
Dec 31, 2004 20.34 20.52 20.34 20.52 8,126 +0.27(+1.32%)
Dec 30, 2004 20.32 20.42 20.25 20.25 10,636 -0.08(-0.37%)
Dec 29, 2004 20.41 20.46 20.32 20.32 17,926 -0.07(-0.33%)
Dec 28, 2004 20.43 20.58 20.29 20.39 16,253 -0.04(-0.21%)
Dec 27, 2004 20.09 20.43 20.07 20.43 38,243 +0.34(+1.71%)
Dec 23, 2004 20.21 20.21 20.00 20.09 51,868 -0.20(-0.99%)
Dec 22, 2004 20.54 20.63 20.27 20.29 38,721 -0.27(-1.30%)
Dec 21, 2004 20.53 20.66 20.50 20.56 26,651 -0.01(-0.04%)
Dec 20, 2004 20.58 20.72 20.57 20.57 28,563 -0.03(-0.16%)
Dec 17, 2004 20.70 20.77 20.54 20.60 81,387 +0.02(+0.08%)
Dec 16, 2004 20.25 20.75 20.21 20.58 93,338 +0.42(+2.07%)
Dec 15, 2004 20.12 20.21 20.07 20.17 17,926 +0.08(+0.37%)
Dec 14, 2004 19.82 20.10 19.82 20.09 9,680 +0.26(+1.31%)
Dec 13, 2004 19.66 19.86 19.62 19.83 145,086 +0.13(+0.68%)
Dec 10, 2004 19.58 19.70 19.58 19.70 2,868 +0.08(+0.38%)
Dec 09, 2004 19.58 19.74 19.58 19.62 23,304 -0.04(-0.21%)
Dec 08, 2004 19.77 19.77 19.54 19.66 121,543 -0.16(-0.80%)
Dec 07, 2004 20.00 20.19 19.82 19.82 27,726 -0.21(-1.04%)
Dec 06, 2004 20.10 20.23 20.01 20.03 36,211 +0.02(+0.08%)
Dec 03, 2004 20.50 20.50 20.01 20.01 23,065 -0.45(-2.21%)
Dec 02, 2004 20.78 20.78 20.33 20.47 30,116 -0.31(-1.49%)
Dec 01, 2004 20.71 21.00 20.71 20.78 89,394 +0.07(+0.32%)
Nov 30, 2004 20.21 20.71 20.21 20.71 19,241 +0.54(+2.65%)
Nov 29, 2004 20.16 20.23 20.07 20.17 30,714 +0.08(+0.42%)
Nov 26, 2004 20.12 20.17 20.08 20.09 8,246 -0.02(-0.08%)
Nov 24, 2004 20.12 20.22 20.00 20.11 40,633 -0.02(-0.08%)
Nov 23, 2004 20.08 20.13 20.05 20.12 103,975 +0.00(+0.00%)
Nov 22, 2004 20.12 20.21 20.12 20.12 13,624 +0.05(+0.25%)
Nov 19, 2004 20.12 20.12 19.99 20.07 8,604 -0.05(-0.25%)
Nov 18, 2004 20.29 20.29 20.09 20.12 12,668 -0.13(-0.62%)
Nov 17, 2004 20.37 20.37 20.08 20.25 107,679 -0.08(-0.37%)
Nov 16, 2004 20.08 20.32 20.08 20.32 164,806 +0.28(+1.42%)
Nov 15, 2004 20.00 20.08 19.91 20.04 82,104 +0.13(+0.63%)
Nov 12, 2004 19.96 19.96 19.81 19.91 94,414 -0.08(-0.42%)
Nov 11, 2004 19.92 20.07 19.92 20.00 5,975 +0.03(+0.17%)
Nov 10, 2004 20.04 20.08 19.96 19.96 20,795 -0.12(-0.58%)
Nov 09, 2004 20.07 20.12 20.01 20.08 74,694 +0.05(+0.25%)
Nov 08, 2004 19.71 20.03 19.71 20.03 13,743 +0.32(+1.61%)
Nov 05, 2004 19.88 19.88 19.58 19.71 39,677 -0.13(-0.63%)
Nov 04, 2004 19.91 20.00 19.81 19.84 43,860 -0.13(-0.63%)
Nov 03, 2004 19.71 19.96 19.71 19.96 17,209 +0.34(+1.75%)
Nov 02, 2004 19.54 19.76 19.54 19.62 17,926 +0.17(+0.86%)
Nov 01, 2004 19.33 19.45 19.25 19.45 33,224 +0.21(+1.09%)
Oct 29, 2004 19.36 19.46 19.24 19.25 22,946 -0.11(-0.56%)
Oct 28, 2004 19.29 19.45 19.29 19.35 22,348 -0.02(-0.09%)
Oct 27, 2004 19.36 19.41 19.29 19.37 66,328 +0.09(+0.48%)
Oct 26, 2004 18.98 19.33 18.94 19.28 89,872 +0.38(+2.04%)
Oct 25, 2004 18.87 19.02 18.81 18.89 20,555 +0.07(+0.36%)
Oct 22, 2004 18.79 18.87 18.76 18.83 180,940 +0.08(+0.40%)
Oct 21, 2004 18.56 18.78 18.56 18.75 19,241 +0.28(+1.49%)
Oct 20, 2004 18.76 18.77 18.40 18.48 134,689 -0.36(-1.91%)
Oct 19, 2004 19.02 19.12 18.84 18.84 35,972 -0.23(-1.19%)
Oct 18, 2004 19.44 19.44 19.06 19.06 21,392 -0.36(-1.85%)
Oct 15, 2004 19.48 19.49 19.42 19.42 5,019 -0.06(-0.30%)
Oct 14, 2004 19.78 19.86 19.48 19.48 12,070 -0.28(-1.44%)
Oct 13, 2004 19.85 19.91 19.76 19.76 11,831 -0.07(-0.34%)
Oct 12, 2004 19.82 19.88 19.79 19.83 7,648 +0.00(+0.00%)
Oct 11, 2004 19.81 19.83 19.74 19.83 8,126 -0.04(-0.21%)
Oct 08, 2004 19.87 19.87 19.84 19.87 15,416 -0.04(-0.21%)
Oct 07, 2004 20.00 20.00 19.91 19.91 2,629 -0.10(-0.50%)
Oct 06, 2004 19.71 20.08 19.71 20.01 24,738 +0.35(+1.79%)
Oct 05, 2004 19.29 19.66 19.25 19.66 19,121 +0.42(+2.17%)
Oct 04, 2004 18.99 19.29 18.95 19.25 22,946 +0.17(+0.88%)
Oct 01, 2004 19.25 19.32 18.70 19.08 34,299 -0.18(-0.91%)
Sep 30, 2004 19.29 19.33 19.25 19.25 36,570 +0.01(+0.04%)
Sep 29, 2004 19.45 19.45 19.16 19.25 11,353 -0.25(-1.29%)
Sep 28, 2004 20.00 20.00 19.45 19.50 9,919 -0.52(-2.59%)
Sep 27, 2004 19.93 20.08 19.91 20.01 14,102 +0.04(+0.21%)
Sep 24, 2004 20.04 20.08 19.96 19.97 96,206 -0.11(-0.54%)
Sep 23, 2004 20.07 20.12 20.03 20.08 27,248 +0.01(+0.04%)
Sep 22, 2004 20.08 20.08 20.05 20.07 7,648 -0.01(-0.04%)
Sep 21, 2004 20.08 20.08 20.08 20.08 1,314 +0.01(+0.04%)
Sep 20, 2004 20.08 20.11 20.05 20.07 2,031 -0.01(-0.04%)
Sep 17, 2004 20.01 20.08 20.01 20.08 32,387 +0.03(+0.13%)
Sep 16, 2004 20.07 20.08 20.04 20.06 6,453 +0.02(+0.08%)
Sep 15, 2004 20.08 20.08 20.00 20.04 3,226 -0.03(-0.17%)
Sep 14, 2004 20.07 20.08 20.07 20.07 51,150 +0.01(+0.04%)
Sep 13, 2004 20.08 20.10 20.04 20.07 16,014 -0.10(-0.50%)
Sep 10, 2004 20.04 20.17 20.04 20.17 68,599 +0.08(+0.42%)
Sep 09, 2004 20.08 20.08 20.04 20.08 13,265 +0.00(+0.00%)
Sep 08, 2004 20.07 20.14 19.99 20.08 25,216 +0.08(+0.42%)
Sep 07, 2004 19.95 20.03 19.95 20.00 8,007 +0.08(+0.38%)
Sep 03, 2004 19.91 20.08 19.86 19.92 19,002 -0.06(-0.29%)
Sep 02, 2004 19.99 20.07 19.98 19.98 35,494 +0.08(+0.42%)
Sep 01, 2004 19.79 19.90 19.74 19.90 5,019 +0.15(+0.76%)
Aug 31, 2004 19.81 19.84 19.74 19.75 5,617 -0.12(-0.59%)
Aug 30, 2004 19.79 20.00 19.79 19.86 2,151 +0.15(+0.76%)
Aug 27, 2004 19.96 19.96 19.62 19.71 46,250 -0.26(-1.30%)
Aug 26, 2004 19.96 19.97 19.93 19.97 1,314 +0.06(+0.29%)
Aug 25, 2004 19.91 20.00 19.91 19.91 3,943 +0.04(+0.21%)
Aug 24, 2004 19.92 19.95 19.87 19.87 4,182 -0.12(-0.59%)
Aug 23, 2004 19.96 20.08 19.96 19.99 18,643 -0.03(-0.13%)
Aug 20, 2004 20.09 20.14 20.00 20.01 4,421 -0.03(-0.17%)
Aug 19, 2004 20.04 20.07 20.04 20.05 2,868 -0.03(-0.17%)
Aug 18, 2004 19.89 20.08 19.83 20.08 97,401 +0.23(+1.14%)
Aug 17, 2004 19.79 20.04 19.79 19.86 36,092 -0.01(-0.04%)
Aug 16, 2004 19.79 19.87 19.73 19.86 18,524 +0.03(+0.17%)
Aug 13, 2004 19.86 19.86 19.83 19.83 4,421 +0.00(+0.00%)
Aug 12, 2004 20.04 20.05 19.80 19.83 20,077 -0.25(-1.25%)
Aug 11, 2004 20.29 20.29 20.08 20.08 4,421 -0.23(-1.11%)
Aug 10, 2004 20.29 20.35 20.29 20.31 3,824 -0.03(-0.12%)
Aug 09, 2004 20.25 20.53 20.25 20.33 60,592 +0.13(+0.62%)
Aug 06, 2004 20.08 20.25 20.04 20.21 22,229 +0.17(+0.84%)
Aug 05, 2004 20.34 20.34 20.04 20.04 13,743 -0.30(-1.48%)
Aug 04, 2004 20.92 20.92 20.33 20.34 104,333 +0.03(+0.16%)
Aug 03, 2004 19.96 20.31 19.95 20.31 8,126 +0.41(+2.06%)
Aug 02, 2004 19.71 19.92 19.71 19.90 2,987 +0.15(+0.76%)
Jul 30, 2004 19.41 19.86 19.37 19.75 30,714 +0.33(+1.72%)
Jul 29, 2004 19.37 19.43 19.37 19.41 10,756 +0.08(+0.43%)
Jul 28, 2004 19.47 19.57 19.29 19.33 66,926 -0.10(-0.52%)
Jul 27, 2004 19.50 19.66 19.29 19.43 46,968 -0.09(-0.47%)
Jul 26, 2004 19.79 19.79 19.50 19.52 11,473 -0.14(-0.72%)
Jul 23, 2004 19.90 19.90 19.66 19.66 120,826 -0.29(-1.47%)
Jul 22, 2004 20.42 20.42 19.96 19.96 23,424 -0.42(-2.05%)
Jul 21, 2004 20.37 20.37 20.37 20.37 239 -0.03(-0.12%)
Jul 20, 2004 20.71 20.71 20.40 20.40 156,799 -0.31(-1.49%)
Jul 19, 2004 20.74 20.75 20.60 20.71 8,485 -0.12(-0.56%)
Jul 16, 2004 20.67 20.83 20.63 20.83 98,955 +0.15(+0.73%)
Jul 15, 2004 20.79 20.83 20.65 20.68 52,824 -0.20(-0.96%)
Jul 14, 2004 20.55 20.88 20.54 20.88 34,777 +0.37(+1.79%)
Jul 13, 2004 20.48 20.54 20.42 20.51 64,536 +0.07(+0.33%)
Jul 12, 2004 20.33 20.54 20.33 20.44 96,923 +0.15(+0.74%)
Jul 09, 2004 20.02 20.37 20.01 20.29 177,833 +0.31(+1.55%)
Jul 08, 2004 19.50 20.00 19.50 19.98 82,223 +0.39(+2.01%)
Jul 07, 2004 19.62 19.62 19.52 19.59 13,624 -0.08(-0.38%)
Jul 06, 2004 19.83 19.83 19.60 19.66 24,021 -0.21(-1.05%)
Jul 02, 2004 19.66 19.87 19.58 19.87 8,126 +0.28(+1.41%)
Jul 01, 2004 19.48 19.62 19.45 19.60 20,914 +0.16(+0.82%)
Jun 30, 2004 19.41 19.62 19.41 19.44 76,128 +0.03(+0.13%)
Jun 29, 2004 19.66 19.75 19.29 19.41 106,365 -0.31(-1.57%)
Jun 28, 2004 19.87 19.87 19.72 19.72 124,291 -0.15(-0.76%)
Jun 25, 2004 20.01 20.14 19.87 19.87 46,968 -0.13(-0.63%)
Jun 24, 2004 20.46 20.46 19.79 20.00 44,338 -0.49(-2.37%)
Jun 23, 2004 20.73 20.73 20.37 20.48 28,204 -0.23(-1.09%)
Jun 22, 2004 19.83 20.80 19.83 20.71 46,131 +0.79(+3.99%)
Jun 21, 2004 20.08 20.08 19.87 19.91 14,938 -0.17(-0.83%)
Jun 18, 2004 19.89 20.08 19.88 20.08 7,409 +0.23(+1.18%)
Jun 17, 2004 19.96 19.96 19.83 19.85 15,536 -0.06(-0.29%)
Jun 16, 2004 19.89 19.96 19.79 19.91 5,138 +0.10(+0.51%)
Jun 15, 2004 20.07 20.08 19.67 19.81 30,236 -0.18(-0.88%)
Jun 14, 2004 19.91 20.17 19.91 19.98 17,329 +0.07(+0.34%)
Jun 10, 2004 20.00 20.02 19.83 19.91 78,280 -0.13(-0.63%)
Jun 09, 2004 20.29 20.33 20.04 20.04 25,814 -0.33(-1.64%)
Jun 08, 2004 20.52 20.54 20.33 20.37 58,082 -0.13(-0.65%)
Jun 07, 2004 20.53 20.58 20.45 20.51 83,419 -0.03(-0.12%)
Jun 04, 2004 20.69 20.71 20.34 20.53 46,250 -0.13(-0.65%)
Jun 03, 2004 21.00 21.00 20.66 20.67 87,004 -0.33(-1.59%)
Jun 02, 2004 20.68 21.25 20.67 21.00 46,489 +0.57(+2.78%)
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.