Skip to main content

Sun Life Financial (NY: SLF )

48.30 +0.45 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.436 9.633 9.300 9.633 2,294,883 +0.31(+3.33%)
May 28, 2009 9.103 9.363 8.895 9.322 2,640,865 +0.39(+4.33%)
May 27, 2009 9.300 9.311 8.928 8.935 2,519,034 -0.38(-4.11%)
May 26, 2009 8.672 9.319 8.665 9.319 2,497,427 +0.57(+6.51%)
May 22, 2009 8.687 8.913 8.567 8.749 2,278,309 -0.00(-0.04%)
May 21, 2009 8.698 8.767 8.625 8.753 2,346,472 -0.12(-1.32%)
May 20, 2009 8.965 9.242 8.786 8.870 2,969,084 +0.05(+0.62%)
May 19, 2009 9.016 9.016 8.793 8.815 2,669,538 -0.27(-2.97%)
May 18, 2009 8.519 9.100 8.479 9.085 1,505,651 +0.74(+8.93%)
May 15, 2009 8.461 8.574 8.274 8.340 3,065,564 -0.09(-1.13%)
May 14, 2009 8.194 8.556 8.194 8.435 3,375,309 +0.28(+3.45%)
May 13, 2009 8.461 8.519 8.114 8.154 3,384,615 -0.49(-5.70%)
May 12, 2009 9.012 9.012 8.417 8.647 3,217,924 -0.14(-1.54%)
May 11, 2009 8.837 9.195 8.530 8.782 4,067,199 -0.59(-6.31%)
May 08, 2009 9.107 9.377 8.877 9.374 2,761,794 +0.56(+6.38%)
May 07, 2009 9.406 9.512 8.764 8.811 2,960,986 -0.53(-5.67%)
May 06, 2009 9.352 9.494 9.162 9.341 3,751,256 +0.18(+1.91%)
May 05, 2009 9.012 9.308 9.012 9.165 1,666,087 +0.02(+0.20%)
May 04, 2009 8.851 9.173 8.848 9.147 2,260,637 +0.50(+5.79%)
May 01, 2009 8.508 8.694 8.435 8.647 2,140,562 +0.17(+1.98%)
Apr 30, 2009 8.698 9.016 8.413 8.479 3,164,527 -0.14(-1.61%)
Apr 29, 2009 8.399 8.689 8.399 8.618 1,969,435 +0.35(+4.29%)
Apr 28, 2009 8.296 8.497 8.249 8.263 2,277,474 -0.17(-2.03%)
Apr 27, 2009 8.274 8.625 8.274 8.435 2,334,058 -0.10(-1.16%)
Apr 24, 2009 8.410 8.610 8.373 8.534 3,504,243 +0.18(+2.19%)
Apr 23, 2009 8.187 8.351 8.008 8.351 2,484,287 +0.28(+3.53%)
Apr 22, 2009 8.150 8.545 8.052 8.066 3,655,182 -0.35(-4.12%)
Apr 21, 2009 7.772 8.435 7.548 8.413 2,891,002 +0.54(+6.86%)
Apr 20, 2009 8.388 8.431 7.851 7.873 2,241,226 -0.79(-9.11%)
Apr 17, 2009 8.384 8.837 8.373 8.661 2,764,656 +0.21(+2.51%)
Apr 16, 2009 8.355 8.534 8.238 8.450 2,532,650 +0.08(+1.00%)
Apr 15, 2009 7.858 8.373 7.854 8.366 3,165,730 +0.47(+6.02%)
Apr 14, 2009 8.037 8.278 7.876 7.891 3,774,644 -0.15(-1.91%)
Apr 13, 2009 7.906 8.110 7.800 8.044 3,344,092 +0.08(+1.05%)
Apr 09, 2009 7.796 7.971 7.697 7.960 3,856,639 +0.59(+7.97%)
Apr 08, 2009 7.131 7.424 7.099 7.372 4,276,694 +0.38(+5.38%)
Apr 07, 2009 7.071 7.084 6.912 6.996 4,818,502 -0.32(-4.34%)
Apr 06, 2009 7.069 7.329 6.989 7.314 4,602,104 +0.05(+0.70%)
Apr 03, 2009 7.230 7.376 6.931 7.263 5,384,459 +0.14(+2.00%)
Apr 02, 2009 7.208 7.362 7.095 7.121 5,349,816 +0.36(+5.29%)
Apr 01, 2009 6.390 6.854 6.335 6.763 5,404,429 +0.24(+3.70%)
Mar 31, 2009 6.244 6.624 6.200 6.522 5,024,064 +0.43(+7.14%)
Mar 30, 2009 6.208 6.208 5.919 6.087 3,415,547 -0.65(-9.65%)
Mar 26, 2009 6.777 6.858 6.445 6.737 7,444,782 +0.14(+2.05%)
Mar 25, 2009 6.942 7.230 6.332 6.602 6,128,491 -0.21(-3.11%)
Mar 24, 2009 6.825 7.117 6.755 6.814 4,890,127 -0.30(-4.16%)
Mar 23, 2009 6.836 7.121 6.788 7.110 4,506,886 +0.97(+15.76%)
Mar 20, 2009 6.591 6.613 6.032 6.142 4,597,232 -0.92(-13.05%)
Mar 19, 2009 7.011 7.230 6.620 7.064 4,883,045 +0.18(+2.63%)
Mar 18, 2009 6.511 7.007 6.273 6.883 5,242,169 +0.33(+5.01%)
Mar 17, 2009 6.215 6.555 6.138 6.555 3,857,981 +0.43(+7.04%)
Mar 16, 2009 6.014 6.533 6.010 6.124 4,031,973 +0.26(+4.36%)
Mar 13, 2009 5.788 6.003 5.645 5.868 0 +0.12(+2.03%)
Mar 12, 2009 5.028 5.842 4.973 5.751 4,243,149 +0.67(+13.15%)
Mar 11, 2009 5.068 5.371 4.853 5.083 4,836,338 +0.12(+2.35%)
Mar 10, 2009 4.418 4.995 4.340 4.966 4,628,312 +0.73(+17.34%)
Mar 09, 2009 4.265 4.561 4.207 4.232 3,113,385 -0.26(-5.70%)
Mar 06, 2009 4.605 4.769 4.294 4.488 0 +0.04(+0.82%)
Mar 05, 2009 4.893 4.893 4.439 4.451 3,274,782 -0.68(-13.24%)
Mar 04, 2009 5.119 5.207 4.466 5.130 6,488,785 -0.17(-3.17%)
Mar 02, 2009 5.452 5.521 5.196 5.298 3,231,058 -0.39(-6.81%)
Feb 27, 2009 6.018 6.062 5.572 5.685 0 -0.47(-7.65%)
Feb 26, 2009 6.186 6.335 6.003 6.157 4,283,677 +0.32(+5.44%)
Feb 25, 2009 5.769 5.978 5.448 5.839 4,550,449 +0.07(+1.20%)
Feb 24, 2009 5.291 5.806 5.291 5.769 2,627,177 +0.49(+9.34%)
Feb 23, 2009 5.733 5.828 5.273 5.276 2,623,437 -0.47(-8.14%)
Feb 20, 2009 5.664 5.861 5.448 5.744 4,281,308 -0.03(-0.51%)
Feb 19, 2009 6.043 6.076 5.722 5.773 2,791,456 -0.07(-1.19%)
Feb 18, 2009 5.908 6.036 5.758 5.842 3,453,870 -0.05(-0.81%)
Feb 17, 2009 6.226 6.244 5.879 5.890 2,349,846 -0.66(-10.09%)
Feb 13, 2009 6.704 6.774 6.489 6.551 1,656,806 -0.18(-2.71%)
Feb 12, 2009 6.591 6.796 6.157 6.733 2,681,330 -0.09(-1.28%)
Feb 11, 2009 7.073 7.161 6.697 6.821 2,608,925 -0.18(-2.56%)
Feb 10, 2009 7.435 7.435 6.909 7.000 2,791,447 -0.59(-7.75%)
Feb 09, 2009 7.632 7.716 7.398 7.588 1,994,350 +0.04(+0.58%)
Feb 06, 2009 7.435 7.657 7.325 7.544 1,842,434 +0.02(+0.24%)
Feb 05, 2009 7.164 7.599 7.161 7.526 1,812,466 +0.27(+3.78%)
Feb 04, 2009 7.460 7.628 7.223 7.252 3,538,035 -0.19(-2.60%)
Feb 03, 2009 7.372 7.559 7.194 7.446 3,375,391 +0.11(+1.44%)
Feb 02, 2009 7.230 7.475 7.146 7.340 3,266,114 -0.01(-0.15%)
Jan 30, 2009 7.581 7.650 7.194 7.351 0 -0.26(-3.45%)
Jan 29, 2009 8.037 8.041 7.519 7.613 3,337,295 -0.53(-6.50%)
Jan 28, 2009 8.285 8.519 8.011 8.143 4,488,604 +0.46(+5.99%)
Jan 27, 2009 7.168 7.734 7.131 7.683 2,855,168 +0.55(+7.73%)
Jan 26, 2009 7.299 7.504 6.949 7.131 2,105,585 -0.03(-0.41%)
Jan 23, 2009 6.427 7.343 6.398 7.161 2,780,929 +0.38(+5.60%)
Jan 22, 2009 7.062 7.230 6.733 6.781 2,652,830 -0.65(-8.79%)
Jan 21, 2009 7.047 7.438 6.774 7.435 3,058,474 +0.52(+7.55%)
Jan 20, 2009 7.792 7.792 6.912 6.912 3,898,131 -0.76(-9.86%)
Jan 16, 2009 7.935 8.234 7.478 7.668 0 -0.19(-2.42%)
Jan 15, 2009 7.687 8.001 7.292 7.858 1,747,595 +0.12(+1.56%)
Jan 14, 2009 7.869 7.902 7.661 7.738 2,277,052 -0.43(-5.28%)
Jan 13, 2009 8.216 8.366 8.092 8.169 1,950,177 -0.15(-1.84%)
Jan 12, 2009 8.786 8.786 8.249 8.322 1,438,101 -0.51(-5.75%)
Jan 09, 2009 8.986 9.045 8.640 8.829 1,695,630 -0.23(-2.58%)
Jan 08, 2009 8.724 9.129 8.724 9.063 1,149,353 +0.19(+2.18%)
Jan 07, 2009 9.030 9.151 8.855 8.870 1,191,261 -0.36(-3.88%)
Jan 06, 2009 9.038 9.246 8.683 9.227 1,525,913 +0.34(+3.78%)
Jan 05, 2009 8.727 9.220 8.450 8.892 1,858,337 +0.27(+3.18%)
Jan 02, 2009 8.475 8.782 8.238 8.618 0 +0.17(+1.99%)
Jan 01, 2009 8.333 8.526 8.333 8.450 0 +0.00(+0.00%)
Dec 31, 2008 8.333 8.526 8.333 8.450 1,099,382 +0.02(+0.22%)
Dec 30, 2008 7.949 8.464 7.851 8.431 1,164,034 +0.49(+6.16%)
Dec 29, 2008 7.818 7.964 7.694 7.942 1,249,576 +0.08(+0.97%)
Dec 26, 2008 7.953 8.011 7.738 7.865 408,968 +0.01(+0.09%)
Dec 24, 2008 7.763 8.066 7.745 7.858 800,961 +0.19(+2.43%)
Dec 23, 2008 7.668 7.844 7.519 7.672 1,324,169 -0.08(-0.99%)
Dec 22, 2008 8.011 8.033 7.646 7.749 1,475,705 -0.15(-1.94%)
Dec 19, 2008 7.424 8.015 7.424 7.902 2,131,267 +0.34(+4.54%)
Dec 18, 2008 7.183 7.584 7.183 7.559 1,843,488 +0.04(+0.58%)
Dec 17, 2008 7.555 7.632 7.342 7.515 729,347 -0.05(-0.68%)
Dec 16, 2008 6.741 7.639 6.723 7.566 1,842,828 +0.65(+9.34%)
Dec 15, 2008 7.208 7.212 6.806 6.920 1,134,334 -0.31(-4.24%)
Dec 12, 2008 6.752 7.314 6.752 7.226 1,849,905 +0.23(+3.23%)
Dec 11, 2008 7.077 7.296 6.927 7.000 1,665,315 +0.02(+0.31%)
Dec 10, 2008 7.391 7.427 6.861 6.978 1,910,298 -0.42(-5.68%)
Dec 09, 2008 7.814 7.917 7.369 7.398 1,910,895 -0.54(-6.85%)
Dec 08, 2008 7.690 8.304 7.624 7.942 1,957,771 +0.41(+5.38%)
Dec 05, 2008 6.806 7.537 6.806 7.537 2,011,214 +0.59(+8.52%)
Dec 04, 2008 7.150 7.405 6.828 6.945 1,439,564 -0.27(-3.74%)
Dec 03, 2008 6.781 7.215 6.525 7.215 3,015,185 +0.42(+6.12%)
Dec 02, 2008 7.464 7.533 6.675 6.799 2,298,917 -0.74(-9.83%)
Dec 01, 2008 7.603 7.778 7.248 7.540 2,670,907 +0.17(+2.28%)
Nov 28, 2008 7.058 7.398 6.923 7.372 512,286 +0.09(+1.25%)
Nov 26, 2008 7.055 7.380 6.876 7.281 1,281,779 -0.05(-0.75%)
Nov 25, 2008 7.011 7.416 6.887 7.336 3,053,334 +0.70(+10.51%)
Nov 24, 2008 6.288 6.796 6.000 6.639 2,006,611 +0.37(+5.94%)
Nov 21, 2008 5.758 6.292 5.547 6.266 3,032,986 +0.54(+9.51%)
Nov 20, 2008 6.303 6.303 5.505 5.722 2,896,679 -0.75(-11.62%)
Nov 19, 2008 6.938 7.047 6.427 6.474 1,117,898 -0.54(-7.75%)
Nov 18, 2008 7.033 7.274 6.763 7.018 1,424,096 -0.01(-0.10%)
Nov 17, 2008 7.460 7.464 7.018 7.026 1,311,769 -0.54(-7.19%)
Nov 14, 2008 7.818 7.818 7.347 7.570 1,558,919 -0.17(-2.17%)
Nov 13, 2008 7.493 7.781 6.821 7.738 2,459,692 +0.49(+6.70%)
Nov 12, 2008 8.033 8.158 7.099 7.252 1,370,431 -0.97(-11.81%)
Nov 11, 2008 8.731 8.855 8.063 8.223 2,160,140 -0.65(-7.33%)
Nov 10, 2008 9.217 9.399 8.840 8.873 740,649 -0.22(-2.45%)
Nov 07, 2008 9.125 9.363 9.027 9.096 1,033,854 +0.27(+3.10%)
Nov 06, 2008 8.957 9.355 8.735 8.822 1,322,041 -0.34(-3.75%)
Nov 05, 2008 9.830 10.13 9.151 9.165 1,170,305 -0.74(-7.45%)
Nov 04, 2008 9.428 10.29 9.392 9.903 1,113,932 +0.78(+8.52%)
Nov 03, 2008 8.808 9.406 8.804 9.125 1,023,242 +0.55(+6.39%)
Oct 31, 2008 8.545 8.815 8.085 8.577 1,469,329 -0.15(-1.76%)
Oct 30, 2008 9.081 9.092 8.545 8.731 1,129,112 -0.08(-0.87%)
Oct 29, 2008 8.742 9.217 8.442 8.808 1,915,784 +0.41(+4.82%)
Oct 28, 2008 7.851 8.475 7.504 8.402 2,119,544 +0.84(+11.16%)
Oct 27, 2008 8.588 8.833 7.482 7.559 2,103,430 -1.02(-11.88%)
Oct 24, 2008 8.055 8.753 8.055 8.577 2,462,825 -0.26(-2.97%)
Oct 23, 2008 8.399 8.844 8.260 8.840 1,707,924 +0.38(+4.44%)
Oct 22, 2008 8.618 8.848 8.201 8.464 936,407 -0.55(-6.12%)
Oct 21, 2008 9.611 9.801 8.979 9.016 1,203,973 -1.32(-12.76%)
Oct 20, 2008 9.757 10.37 9.527 10.33 1,439,032 +0.50(+5.05%)
Oct 17, 2008 9.520 10.30 9.198 9.837 1,303,734 -0.02(-0.19%)
Oct 16, 2008 9.695 10.13 8.581 9.856 2,487,993 +0.26(+2.70%)
Oct 15, 2008 9.246 10.06 9.070 9.596 1,919,963 -0.07(-0.72%)
Oct 14, 2008 9.826 12.13 9.169 9.666 2,954,178 +0.62(+6.86%)
Oct 13, 2008 8.691 9.176 8.607 9.045 1,410,412 +0.81(+9.89%)
Oct 10, 2008 7.825 8.771 7.643 8.231 2,148,247 -0.67(-7.51%)
Oct 09, 2008 10.60 10.78 8.410 8.899 2,097,871 -1.75(-16.43%)
Oct 08, 2008 10.47 11.63 10.24 10.65 993,876 -0.22(-2.05%)
Oct 07, 2008 10.95 11.86 10.79 10.87 954,668 -0.58(-5.07%)
Oct 06, 2008 11.96 12.28 9.918 11.45 1,069,406 -0.89(-7.25%)
Oct 03, 2008 13.02 13.17 12.13 12.35 0 -0.40(-3.12%)
Oct 02, 2008 12.79 13.04 12.44 12.74 608,719 -0.35(-2.65%)
Oct 01, 2008 12.66 13.25 12.59 13.09 367,444 +0.18(+1.36%)
Sep 30, 2008 13.05 13.18 12.40 12.92 875,661 -0.18(-1.34%)
Sep 29, 2008 12.96 13.11 12.51 13.09 572,540 -0.02(-0.14%)
Sep 26, 2008 13.23 13.49 13.02 13.11 0 -0.47(-3.49%)
Sep 25, 2008 13.19 13.66 12.97 13.58 658,703 +0.50(+3.85%)
Sep 24, 2008 13.33 13.47 13.07 13.08 346,745 -0.43(-3.19%)
Sep 23, 2008 13.23 13.51 12.92 13.51 915,436 +0.46(+3.53%)
Sep 22, 2008 13.72 13.87 12.93 13.05 773,540 -0.65(-4.72%)
Sep 19, 2008 13.63 13.94 13.25 13.70 0 +0.86(+6.71%)
Sep 18, 2008 11.90 12.88 11.90 12.84 4,560,321 +0.63(+5.15%)
Sep 17, 2008 12.72 12.98 11.93 12.21 4,844,820 -1.16(-8.66%)
Sep 16, 2008 12.93 13.41 12.93 13.36 3,120,921 -0.03(-0.24%)
Sep 15, 2008 13.47 13.86 13.27 13.40 2,391,546 -0.49(-3.55%)
Sep 12, 2008 13.86 14.24 13.74 13.89 2,027,446 -0.09(-0.63%)
Sep 11, 2008 13.70 13.98 13.61 13.98 2,026,380 -0.10(-0.70%)
Sep 10, 2008 13.78 14.20 13.58 14.08 2,183,141 +0.45(+3.30%)
Sep 09, 2008 14.08 14.32 13.61 13.63 1,558,092 -0.38(-2.71%)
Sep 08, 2008 14.03 14.32 13.86 14.01 2,378,091 +0.34(+2.46%)
Sep 05, 2008 13.62 13.79 13.39 13.67 0 -0.01(-0.05%)
Sep 04, 2008 13.85 13.97 13.66 13.68 1,336,402 -0.41(-2.88%)
Sep 03, 2008 13.95 14.12 13.81 14.08 1,297,331 +0.25(+1.79%)
Sep 02, 2008 14.02 14.14 13.70 13.84 1,501,255 -0.18(-1.25%)
Aug 29, 2008 14.04 14.14 13.94 14.01 1,116,364 -0.21(-1.46%)
Aug 28, 2008 13.96 14.27 13.83 14.22 1,045,742 +0.37(+2.66%)
Aug 27, 2008 13.49 13.88 13.42 13.85 918,938 +0.38(+2.85%)
Aug 26, 2008 13.45 13.60 13.30 13.47 1,001,982 -0.09(-0.70%)
Aug 25, 2008 13.76 13.76 13.49 13.56 925,157 -0.23(-1.64%)
Aug 22, 2008 13.58 13.81 13.55 13.79 1,256,105 +0.23(+1.70%)
Aug 21, 2008 13.19 13.67 13.17 13.56 1,853,782 +0.27(+2.01%)
Aug 20, 2008 13.22 13.37 13.00 13.29 1,723,520 +0.11(+0.80%)
Aug 19, 2008 13.36 13.40 13.13 13.19 1,403,171 -0.25(-1.85%)
Aug 18, 2008 13.75 13.77 13.39 13.43 1,527,431 -0.35(-2.57%)
Aug 15, 2008 13.76 13.84 13.61 13.79 0 +0.13(+0.94%)
Aug 14, 2008 13.30 13.70 13.30 13.66 1,182,090 +0.21(+1.55%)
Aug 13, 2008 13.48 13.52 13.25 13.45 1,409,141 -0.18(-1.34%)
Aug 12, 2008 13.40 13.81 13.40 13.63 1,219,257 +0.04(+0.30%)
Aug 11, 2008 13.56 13.92 13.49 13.59 1,709,603 +0.00(+0.03%)
Aug 08, 2008 13.28 13.68 13.15 13.59 2,311,216 +0.31(+2.37%)
Aug 07, 2008 13.68 13.68 13.21 13.28 1,318,358 -0.50(-3.66%)
Aug 06, 2008 13.75 13.88 13.66 13.78 1,317,487 +0.08(+0.56%)
Aug 05, 2008 13.60 13.79 13.32 13.70 2,109,315 +0.12(+0.86%)
Aug 04, 2008 13.74 13.76 13.42 13.59 1,195,098 -0.20(-1.43%)
Aug 01, 2008 13.89 14.04 13.60 13.78 2,539,480 -0.49(-3.40%)
Jul 31, 2008 15.11 15.31 14.16 14.27 4,340,861 -0.87(-5.74%)
Jul 30, 2008 15.04 15.36 14.94 15.14 1,563,035 +0.10(+0.68%)
Jul 29, 2008 15.04 15.06 14.62 15.04 1,964,382 +0.31(+2.11%)
Jul 28, 2008 15.16 15.30 14.64 14.73 1,897,553 -0.66(-4.27%)
Jul 25, 2008 15.48 15.54 15.21 15.38 1,795,079 -0.12(-0.75%)
Jul 24, 2008 16.21 16.26 15.43 15.50 2,253,522 -0.60(-3.70%)
Jul 23, 2008 15.09 16.13 14.93 16.10 2,764,818 +0.97(+6.45%)
Jul 22, 2008 15.05 15.15 14.67 15.12 2,231,693 +0.01(+0.05%)
Jul 21, 2008 15.22 15.34 15.04 15.11 1,332,442 +0.01(+0.07%)
Jul 18, 2008 15.06 15.40 14.98 15.10 1,599,975 +0.29(+1.95%)
Jul 17, 2008 14.64 14.93 14.48 14.81 1,735,058 +0.14(+0.97%)
Jul 16, 2008 14.20 14.67 14.02 14.67 2,018,603 +0.65(+4.63%)
Jul 15, 2008 14.30 14.38 13.92 14.02 3,385,458 -0.38(-2.61%)
Jul 14, 2008 14.96 14.97 14.36 14.40 2,035,472 -0.39(-2.67%)
Jul 11, 2008 14.61 15.10 14.57 14.79 2,354,233 -0.06(-0.42%)
Jul 10, 2008 14.85 15.06 14.67 14.85 1,830,453 -0.08(-0.56%)
Jul 09, 2008 15.32 15.54 14.92 14.94 1,860,270 -0.46(-2.96%)
Jul 08, 2008 15.44 15.56 15.15 15.39 1,771,519 +0.32(+2.11%)
Jul 07, 2008 15.09 15.26 14.90 15.08 1,721,033 -0.06(-0.41%)
Jul 04, 2008 15.24 15.33 15.07 15.14 918,675 +0.00(+0.00%)
Jul 03, 2008 15.24 15.33 15.07 15.14 918,675 -0.09(-0.58%)
Jul 02, 2008 15.01 15.40 15.00 15.23 2,135,548 +0.33(+2.18%)
Jul 01, 2008 14.82 14.96 14.69 14.90 617,014 -0.05(-0.34%)
Jun 30, 2008 15.05 15.10 14.88 14.95 1,724,059 -0.22(-1.42%)
Jun 27, 2008 15.15 15.44 15.07 15.17 1,162,339 -0.04(-0.29%)
Jun 26, 2008 15.51 15.57 15.16 15.21 1,272,832 -0.50(-3.21%)
Jun 25, 2008 15.46 15.88 15.42 15.72 1,121,748 +0.43(+2.84%)
Jun 24, 2008 15.42 15.77 15.17 15.28 1,676,173 -0.20(-1.32%)
Jun 23, 2008 15.82 15.88 15.43 15.49 1,173,419 -0.27(-1.71%)
Jun 20, 2008 16.14 16.19 15.72 15.76 998,148 -0.43(-2.66%)
Jun 19, 2008 16.11 16.32 16.01 16.19 852,665 +0.05(+0.29%)
Jun 18, 2008 16.35 16.40 16.04 16.14 1,017,458 -0.30(-1.84%)
Jun 17, 2008 16.47 16.54 16.26 16.44 1,512,349 +0.17(+1.03%)
Jun 16, 2008 15.98 16.36 15.98 16.27 1,085,227 +0.29(+1.83%)
Jun 13, 2008 15.77 16.04 15.65 15.98 959,058 +0.28(+1.77%)
Jun 12, 2008 15.79 15.93 15.62 15.71 1,113,623 -0.14(-0.90%)
Jun 11, 2008 16.17 16.21 15.82 15.85 1,320,691 -0.31(-1.90%)
Jun 10, 2008 16.23 16.29 16.03 16.15 1,123,523 -0.01(-0.09%)
Jun 09, 2008 16.09 16.31 16.01 16.17 1,171,206 +0.07(+0.43%)
Jun 06, 2008 16.29 16.52 16.09 16.10 1,063,638 -0.35(-2.15%)
Jun 05, 2008 16.36 16.47 16.29 16.45 908,540 +0.04(+0.22%)
Jun 04, 2008 16.29 16.55 16.29 16.42 841,177 -0.03(-0.16%)
Jun 03, 2008 16.66 16.69 16.34 16.44 838,717 -0.23(-1.40%)
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.