Breaking News Bar

Business News and Information

Sun Life Financial (NY: SLF )

57.50 USD -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.48 16.60 15.26 15.57 0 -1.29(-7.65%)
Feb 26, 2009 16.94 17.35 16.44 16.86 1,564,206 +0.87(+5.44%)
Feb 25, 2009 15.80 16.37 14.92 15.99 1,661,619 +0.19(+1.20%)
Feb 24, 2009 14.49 15.90 14.49 15.80 959,327 +1.35(+9.34%)
Feb 23, 2009 15.70 15.96 14.44 14.45 957,961 -1.28(-8.14%)
Feb 20, 2009 15.51 16.05 14.92 15.73 1,563,341 -0.08(-0.51%)
Feb 19, 2009 16.55 16.64 15.67 15.81 1,019,314 -0.19(-1.19%)
Feb 18, 2009 16.18 16.53 15.77 16.00 1,261,198 -0.13(-0.81%)
Feb 17, 2009 17.05 17.10 16.10 16.13 858,058 -1.81(-10.09%)
Feb 13, 2009 18.36 18.55 17.77 17.94 604,991 -0.50(-2.71%)
Feb 12, 2009 18.05 18.61 16.86 18.44 979,101 -0.24(-1.28%)
Feb 11, 2009 19.37 19.61 18.34 18.68 952,662 -0.49(-2.56%)
Feb 10, 2009 20.36 20.36 18.92 19.17 1,019,311 -1.61(-7.75%)
Feb 09, 2009 20.90 21.13 20.26 20.78 728,247 +0.12(+0.58%)
Feb 06, 2009 20.36 20.97 20.06 20.66 672,774 +0.05(+0.24%)
Feb 05, 2009 19.62 20.81 19.61 20.61 661,831 +0.75(+3.78%)
Feb 04, 2009 20.43 20.89 19.78 19.86 1,291,931 -0.53(-2.60%)
Feb 03, 2009 20.19 20.70 19.70 20.39 1,232,541 +0.29(+1.44%)
Feb 02, 2009 19.80 20.47 19.57 20.10 1,192,638 -0.03(-0.15%)
Jan 30, 2009 20.76 20.95 19.70 20.13 0 -0.72(-3.45%)
Jan 29, 2009 22.01 22.02 20.59 20.85 1,218,630 -1.45(-6.50%)
Jan 28, 2009 22.69 23.33 21.94 22.30 1,639,036 +1.26(+5.99%)
Jan 27, 2009 19.63 21.18 19.53 21.04 1,042,579 +1.51(+7.73%)
Jan 26, 2009 19.99 20.55 19.03 19.53 768,865 -0.08(-0.41%)
Jan 23, 2009 17.60 20.11 17.52 19.61 1,015,470 +1.04(+5.60%)
Jan 22, 2009 19.34 19.80 18.44 18.57 968,694 -1.79(-8.79%)
Jan 21, 2009 19.30 20.37 18.55 20.36 1,116,817 +1.43(+7.55%)
Jan 20, 2009 21.34 21.34 18.93 18.93 1,423,422 -2.07(-9.86%)
Jan 16, 2009 21.73 22.55 20.48 21.00 0 -0.52(-2.42%)
Jan 15, 2009 21.05 21.91 19.97 21.52 638,143 +0.33(+1.56%)
Jan 14, 2009 21.55 21.64 20.98 21.19 831,477 -1.18(-5.27%)
Jan 13, 2009 22.50 22.91 22.16 22.37 712,117 -0.42(-1.84%)
Jan 12, 2009 24.06 24.06 22.59 22.79 525,130 -1.39(-5.75%)
Jan 09, 2009 24.61 24.77 23.66 24.18 619,168 -0.64(-2.58%)
Jan 08, 2009 23.89 25.00 23.89 24.82 419,692 +0.53(+2.18%)
Jan 07, 2009 24.73 25.06 24.25 24.29 434,995 -0.98(-3.88%)
Jan 06, 2009 24.75 25.32 23.78 25.27 557,195 +0.92(+3.78%)
Jan 05, 2009 23.90 25.25 23.14 24.35 678,581 +0.75(+3.18%)
Jan 02, 2009 23.21 24.05 22.56 23.60 0 +0.46(+1.99%)
Jan 01, 2009 22.82 23.35 22.82 23.14 0 +0.00(+0.00%)
Dec 31, 2008 22.82 23.35 22.82 23.14 401,445 +0.05(+0.22%)
Dec 30, 2008 21.77 23.18 21.50 23.09 425,053 +1.34(+6.16%)
Dec 29, 2008 21.41 21.81 21.07 21.75 456,289 +0.21(+0.97%)
Dec 26, 2008 21.78 21.94 21.19 21.54 149,337 +0.02(+0.09%)
Dec 24, 2008 21.26 22.09 21.21 21.52 292,475 +0.51(+2.43%)
Dec 23, 2008 21.00 21.48 20.59 21.01 483,527 -0.21(-0.99%)
Dec 22, 2008 21.94 22.00 20.94 21.22 538,861 -0.42(-1.94%)
Dec 19, 2008 20.33 21.95 20.33 21.64 778,243 +0.94(+4.54%)
Dec 18, 2008 19.67 20.77 19.67 20.70 673,159 +0.12(+0.58%)
Dec 17, 2008 20.69 20.90 20.11 20.58 266,325 -0.14(-0.68%)
Dec 16, 2008 18.46 20.92 18.41 20.72 672,918 +1.77(+9.34%)
Dec 15, 2008 19.74 19.75 18.64 18.95 414,208 -0.84(-4.24%)
Dec 12, 2008 18.49 20.03 18.49 19.79 675,502 +0.62(+3.23%)
Dec 11, 2008 19.38 19.98 18.97 19.17 608,098 +0.06(+0.31%)
Dec 10, 2008 20.24 20.34 18.79 19.11 697,555 -1.15(-5.68%)
Dec 09, 2008 21.40 21.68 20.18 20.26 697,773 -1.49(-6.85%)
Dec 08, 2008 21.06 22.74 20.88 21.75 714,890 +1.11(+5.38%)
Dec 05, 2008 18.64 20.64 18.64 20.64 734,405 +1.62(+8.52%)
Dec 04, 2008 19.58 20.28 18.70 19.02 525,664 -0.74(-3.74%)
Dec 03, 2008 18.57 19.76 17.87 19.76 1,101,010 +1.14(+6.12%)
Dec 02, 2008 20.44 20.63 18.28 18.62 839,461 -2.03(-9.83%)
Dec 01, 2008 20.82 21.30 19.85 20.65 975,295 +0.46(+2.28%)
Nov 28, 2008 19.33 20.26 18.96 20.19 187,064 +0.25(+1.25%)
Nov 26, 2008 19.32 20.21 18.83 19.94 468,048 -0.15(-0.75%)
Nov 25, 2008 19.20 20.31 18.86 20.09 1,114,940 +1.91(+10.51%)
Nov 24, 2008 17.22 18.61 16.43 18.18 732,724 +1.02(+5.94%)
Nov 21, 2008 15.77 17.23 15.19 17.16 1,107,510 +1.49(+9.51%)
Nov 20, 2008 17.26 17.26 15.08 15.67 1,057,737 -2.06(-11.62%)
Nov 19, 2008 19.00 19.30 17.60 17.73 408,206 -1.49(-7.75%)
Nov 18, 2008 19.26 19.92 18.52 19.22 520,016 -0.02(-0.10%)
Nov 17, 2008 20.43 20.44 19.22 19.24 478,999 -1.49(-7.19%)
Nov 14, 2008 21.41 21.41 20.12 20.73 569,247 -0.46(-2.17%)
Nov 13, 2008 20.52 21.31 18.68 21.19 898,169 +1.33(+6.70%)
Nov 12, 2008 22.00 22.34 19.44 19.86 500,420 -2.66(-11.81%)
Nov 11, 2008 23.91 24.25 22.08 22.52 788,786 -1.78(-7.33%)
Nov 10, 2008 25.24 25.74 24.21 24.30 270,452 -0.61(-2.45%)
Nov 07, 2008 24.99 25.64 24.72 24.91 377,517 +0.75(+3.10%)
Nov 06, 2008 24.53 25.62 23.92 24.16 482,750 -0.94(-3.75%)
Nov 05, 2008 26.92 27.74 25.06 25.10 427,343 -2.02(-7.45%)
Nov 04, 2008 25.82 28.18 25.72 27.12 406,758 +2.13(+8.52%)
Nov 03, 2008 24.12 25.76 24.11 24.99 373,642 +1.50(+6.39%)
Oct 31, 2008 23.40 24.14 22.14 23.49 536,533 -0.42(-1.76%)
Oct 30, 2008 24.87 24.90 23.40 23.91 412,301 -0.21(-0.87%)
Oct 29, 2008 23.94 25.24 23.12 24.12 699,558 +1.11(+4.82%)
Oct 28, 2008 21.50 23.21 20.55 23.01 773,962 +2.31(+11.16%)
Oct 27, 2008 23.52 24.19 20.49 20.70 768,078 -2.79(-11.88%)
Oct 24, 2008 22.06 23.97 22.06 23.49 899,313 -0.72(-2.97%)
Oct 23, 2008 23.00 24.22 22.62 24.21 623,657 +1.03(+4.44%)
Oct 22, 2008 23.60 24.23 22.46 23.18 341,934 -1.51(-6.12%)
Oct 21, 2008 26.32 26.84 24.59 24.69 439,637 -3.61(-12.76%)
Oct 20, 2008 26.72 28.39 26.09 28.30 525,470 +1.36(+5.05%)
Oct 17, 2008 26.07 28.22 25.19 26.94 476,065 -0.05(-0.19%)
Oct 16, 2008 26.55 27.73 23.50 26.99 908,503 +0.71(+2.70%)
Oct 15, 2008 25.32 27.54 24.84 26.28 701,084 -0.19(-0.72%)
Oct 14, 2008 26.91 33.21 25.11 26.47 1,078,733 +1.70(+6.86%)
Oct 13, 2008 23.80 25.13 23.57 24.77 515,019 +2.23(+9.89%)
Oct 10, 2008 21.43 24.02 20.93 22.54 784,443 -1.83(-7.51%)
Oct 09, 2008 29.02 29.52 23.03 24.37 766,048 -4.79(-16.43%)
Oct 08, 2008 28.68 31.84 28.05 29.16 362,919 -0.61(-2.05%)
Oct 07, 2008 29.99 32.47 29.56 29.77 348,602 -1.59(-5.07%)
Oct 06, 2008 32.75 33.64 27.16 31.36 390,499 -2.45(-7.25%)
Oct 03, 2008 35.66 36.06 33.23 33.81 0 -1.09(-3.12%)
Oct 02, 2008 35.04 35.72 34.06 34.90 222,277 -0.95(-2.65%)
Oct 01, 2008 34.66 36.28 34.49 35.85 134,174 +0.48(+1.36%)
Sep 30, 2008 35.75 36.10 33.96 35.37 319,752 -0.48(-1.34%)
Sep 29, 2008 35.50 35.89 34.27 35.85 209,066 -0.05(-0.14%)
Sep 26, 2008 36.24 36.93 35.65 35.90 0 -1.30(-3.49%)
Sep 25, 2008 36.11 37.40 35.51 37.20 240,529 +1.38(+3.85%)
Sep 24, 2008 36.50 36.90 35.80 35.82 126,616 -1.18(-3.19%)
Sep 23, 2008 36.24 37.00 35.39 37.00 334,276 +1.26(+3.53%)
Sep 22, 2008 37.58 37.98 35.40 35.74 282,462 -1.77(-4.72%)
Sep 19, 2008 37.32 38.18 36.28 37.51 0 +2.36(+6.71%)
Sep 18, 2008 32.59 35.26 32.59 35.15 1,665,224 +1.72(+5.15%)
Sep 17, 2008 34.83 35.55 32.67 33.43 1,769,110 -3.17(-8.66%)
Sep 16, 2008 35.41 36.73 35.41 36.60 1,139,620 -0.09(-0.25%)
Sep 15, 2008 36.88 37.95 36.34 36.69 873,285 -1.35(-3.55%)
Sep 12, 2008 37.97 38.99 37.63 38.04 740,332 -0.24(-0.63%)
Sep 11, 2008 37.51 38.28 37.27 38.28 739,943 -0.27(-0.70%)
Sep 10, 2008 37.73 38.89 37.20 38.55 797,185 +1.23(+3.30%)
Sep 09, 2008 38.56 39.23 37.26 37.32 568,945 -1.04(-2.71%)
Sep 08, 2008 38.41 39.23 37.97 38.36 868,372 +0.92(+2.46%)
Sep 05, 2008 37.31 37.76 36.66 37.44 0 -0.02(-0.05%)
Sep 04, 2008 37.92 38.26 37.41 37.46 487,994 -1.11(-2.88%)
Sep 03, 2008 38.19 38.68 37.83 38.57 473,727 +0.68(+1.79%)
Sep 02, 2008 38.39 38.71 37.53 37.89 548,191 -0.48(-1.25%)
Aug 29, 2008 38.44 38.73 38.18 38.37 407,646 -0.57(-1.46%)
Aug 28, 2008 38.24 39.09 37.88 38.94 381,858 +1.01(+2.66%)
Aug 27, 2008 36.94 38.00 36.74 37.93 335,555 +1.05(+2.85%)
Aug 26, 2008 36.84 37.24 36.41 36.88 365,879 -0.26(-0.70%)
Aug 25, 2008 37.69 37.69 36.93 37.14 337,826 -0.62(-1.64%)
Aug 22, 2008 37.18 37.81 37.11 37.76 458,673 +0.63(+1.70%)
Aug 21, 2008 36.11 37.44 36.08 37.13 676,918 +0.73(+2.01%)
Aug 20, 2008 36.21 36.61 35.60 36.40 629,352 +0.29(+0.80%)
Aug 19, 2008 36.59 36.71 35.95 36.11 512,375 -0.68(-1.85%)
Aug 18, 2008 37.65 37.72 36.67 36.79 557,749 -0.97(-2.57%)
Aug 15, 2008 37.67 37.90 37.26 37.76 0 +0.35(+0.94%)
Aug 14, 2008 36.43 37.53 36.43 37.41 431,646 +0.57(+1.55%)
Aug 13, 2008 36.92 37.02 36.28 36.84 514,555 -0.50(-1.34%)
Aug 12, 2008 36.69 37.82 36.69 37.34 445,218 +0.11(+0.30%)
Aug 11, 2008 37.14 38.11 36.94 37.23 624,270 +0.01(+0.03%)
Aug 08, 2008 36.38 37.45 36.00 37.22 843,952 +0.86(+2.37%)
Aug 07, 2008 37.45 37.46 36.19 36.36 481,405 -1.38(-3.66%)
Aug 06, 2008 37.66 38.00 37.40 37.74 481,087 +0.21(+0.56%)
Aug 05, 2008 37.25 37.76 36.47 37.53 770,227 +0.32(+0.86%)
Aug 04, 2008 37.64 37.68 36.74 37.21 436,396 -0.54(-1.43%)
Aug 01, 2008 38.03 38.45 37.24 37.75 927,304 -1.33(-3.40%)
Jul 31, 2008 41.37 41.92 38.78 39.08 1,585,087 -2.38(-5.74%)
Jul 30, 2008 41.20 42.07 40.92 41.46 570,750 +0.28(+0.68%)
Jul 29, 2008 41.18 41.23 40.04 41.18 717,304 +0.85(+2.11%)
Jul 28, 2008 41.51 41.90 40.10 40.33 692,901 -1.80(-4.27%)
Jul 25, 2008 42.40 42.57 41.65 42.13 655,482 -0.32(-0.75%)
Jul 24, 2008 44.38 44.54 42.26 42.45 822,885 -1.63(-3.70%)
Jul 23, 2008 41.33 44.18 40.88 44.08 1,009,587 +2.67(+6.45%)
Jul 22, 2008 41.22 41.49 40.17 41.41 814,914 +0.02(+0.05%)
Jul 21, 2008 41.67 42.02 41.20 41.39 486,548 +0.03(+0.07%)
Jul 18, 2008 41.24 42.18 41.02 41.36 584,239 +0.79(+1.95%)
Jul 17, 2008 40.09 40.88 39.66 40.57 633,565 +0.39(+0.97%)
Jul 16, 2008 38.90 40.18 38.40 40.18 737,103 +1.78(+4.64%)
Jul 15, 2008 39.15 39.38 38.13 38.40 1,236,217 -1.03(-2.61%)
Jul 14, 2008 40.98 41.00 39.32 39.43 743,263 -1.08(-2.67%)
Jul 11, 2008 40.00 41.34 39.91 40.51 859,660 -0.17(-0.42%)
Jul 10, 2008 40.67 41.24 40.17 40.68 668,399 -0.23(-0.56%)
Jul 09, 2008 41.96 42.57 40.87 40.91 679,287 -1.25(-2.96%)
Jul 08, 2008 42.27 42.62 41.49 42.16 646,879 +0.87(+2.11%)
Jul 07, 2008 41.33 41.80 40.81 41.29 628,444 -0.17(-0.41%)
Jul 04, 2008 41.73 41.97 41.27 41.46 335,459 +0.00(+0.00%)
Jul 03, 2008 41.73 41.97 41.27 41.46 335,459 -0.24(-0.58%)
Jul 02, 2008 41.11 42.17 41.07 41.70 779,806 +0.89(+2.18%)
Jul 01, 2008 40.58 40.98 40.24 40.81 225,306 -0.14(-0.34%)
Jun 30, 2008 41.21 41.35 40.74 40.95 629,549 -0.59(-1.42%)
Jun 27, 2008 41.49 42.27 41.27 41.54 424,434 -0.12(-0.29%)
Jun 26, 2008 42.48 42.63 41.53 41.66 464,781 -1.38(-3.21%)
Jun 25, 2008 42.35 43.48 42.22 43.04 409,612 +1.19(+2.84%)
Jun 24, 2008 42.24 43.18 41.55 41.85 612,063 -0.56(-1.32%)
Jun 23, 2008 43.33 43.48 42.25 42.41 428,480 -0.74(-1.71%)
Jun 20, 2008 44.19 44.35 43.05 43.15 364,479 -1.18(-2.66%)
Jun 19, 2008 44.11 44.70 43.85 44.33 311,355 +0.13(+0.29%)
Jun 18, 2008 44.77 44.91 43.93 44.20 371,530 -0.83(-1.84%)
Jun 17, 2008 45.10 45.30 44.53 45.03 552,242 +0.46(+1.03%)
Jun 16, 2008 43.76 44.80 43.76 44.57 396,276 +0.80(+1.83%)
Jun 13, 2008 43.20 43.94 42.87 43.77 350,205 +0.76(+1.77%)
Jun 12, 2008 43.24 43.63 42.78 43.01 406,645 -0.39(-0.90%)
Jun 11, 2008 44.27 44.39 43.32 43.40 482,257 -0.84(-1.90%)
Jun 10, 2008 44.46 44.60 43.90 44.24 410,260 -0.04(-0.09%)
Jun 09, 2008 44.07 44.66 43.85 44.28 427,672 +0.19(+0.43%)
Jun 06, 2008 44.61 45.23 44.07 44.09 388,393 -0.97(-2.15%)
Jun 05, 2008 44.81 45.11 44.61 45.06 331,758 +0.10(+0.22%)
Jun 04, 2008 44.61 45.33 44.61 44.96 307,160 -0.07(-0.16%)
Jun 03, 2008 45.62 45.72 44.75 45.03 306,262 -0.64(-1.40%)
Jun 02, 2008 45.25 45.90 45.25 45.67 370,641 -0.96(-2.06%)
May 30, 2008 46.94 47.20 46.51 46.63 263,192 -0.39(-0.83%)
May 29, 2008 46.77 47.36 46.77 47.02 335,906 +0.45(+0.97%)
May 28, 2008 46.32 46.61 46.00 46.57 246,453 +0.52(+1.13%)
May 27, 2008 46.45 46.51 45.54 46.05 401,899 -0.60(-1.29%)
May 26, 2008 46.90 47.15 46.52 46.65 0 +0.00(+0.00%)
May 23, 2008 46.90 47.15 46.52 46.65 281,660 -0.50(-1.06%)
May 22, 2008 47.02 47.33 46.90 47.15 395,593 +0.34(+0.73%)
May 21, 2008 47.40 47.83 46.67 46.81 361,220 -0.39(-0.83%)
May 20, 2008 47.82 47.82 47.06 47.20 300,692 -0.45(-0.94%)
May 19, 2008 47.65 47.89 47.40 47.65 150,587 -0.38(-0.79%)
May 16, 2008 47.97 48.77 47.80 48.03 434,233 -0.15(-0.31%)
May 15, 2008 46.58 48.27 46.58 48.18 427,158 +1.45(+3.10%)
May 14, 2008 46.53 46.88 46.40 46.73 363,000 +0.30(+0.65%)
May 13, 2008 46.64 46.83 46.31 46.43 177,870 -0.41(-0.88%)
May 12, 2008 46.78 47.00 46.60 46.84 206,472 +0.13(+0.28%)
May 09, 2008 46.25 46.98 46.10 46.71 181,847 +0.66(+1.43%)
May 08, 2008 46.37 46.45 45.78 46.05 393,481 -0.58(-1.24%)
May 07, 2008 45.93 47.19 45.93 46.63 460,926 -0.54(-1.14%)
May 06, 2008 46.91 47.58 45.67 47.17 521,514 -1.36(-2.80%)
May 05, 2008 49.47 49.47 48.43 48.53 200,342 -1.16(-2.33%)
May 02, 2008 49.24 49.91 49.19 49.69 384,817 +0.56(+1.14%)
May 01, 2008 47.84 49.41 47.37 49.13 427,455 +0.59(+1.22%)
Apr 30, 2008 48.64 48.83 48.18 48.54 406,326 +0.40(+0.83%)
Apr 29, 2008 47.89 48.47 47.76 48.14 193,676 +0.12(+0.25%)
Apr 28, 2008 47.15 48.29 47.15 48.02 239,765 +1.05(+2.24%)
Apr 25, 2008 47.61 47.65 46.69 46.97 271,981 -0.44(-0.93%)
Apr 24, 2008 46.16 47.65 46.14 47.41 295,033 +1.08(+2.33%)
Apr 23, 2008 47.10 47.10 46.04 46.33 317,290 -0.90(-1.91%)
Apr 22, 2008 47.20 47.94 46.85 47.23 314,203 -0.48(-1.01%)
Apr 21, 2008 48.18 48.42 47.50 47.71 331,866 -0.48(-1.00%)
Apr 18, 2008 47.23 48.54 47.23 48.19 585,341 +1.93(+4.17%)
Apr 17, 2008 46.12 46.56 45.91 46.26 311,634 -0.27(-0.58%)
Apr 16, 2008 46.10 46.55 45.85 46.53 196,813 +1.16(+2.56%)
Apr 15, 2008 45.46 45.73 45.13 45.37 239,900 -0.06(-0.13%)
Apr 14, 2008 45.34 45.61 44.93 45.43 277,830 +0.20(+0.44%)
Apr 11, 2008 45.57 45.97 44.96 45.23 384,509 -1.27(-2.73%)
Apr 10, 2008 46.33 46.56 46.05 46.50 347,100 -0.11(-0.24%)
Apr 09, 2008 46.72 46.95 46.13 46.61 376,927 -0.69(-1.46%)
Apr 08, 2008 47.34 47.51 46.96 47.30 325,500 -0.14(-0.30%)
Apr 07, 2008 48.78 48.78 47.28 47.44 340,700 -0.59(-1.23%)
Apr 04, 2008 48.15 48.91 47.85 48.03 526,060 -0.84(-1.72%)
Apr 03, 2008 48.17 49.05 48.17 48.87 348,500 +0.65(+1.35%)
Apr 02, 2008 48.49 48.86 48.03 48.22 428,800 +0.29(+0.61%)
Apr 01, 2008 47.00 47.95 47.00 47.93 362,500 +1.33(+2.85%)
Mar 31, 2008 45.77 46.86 45.33 46.60 668,500 +0.40(+0.87%)
Mar 28, 2008 47.10 47.41 46.12 46.20 316,100 -0.69(-1.47%)
Mar 27, 2008 46.33 47.67 46.33 46.89 444,777 +0.55(+1.19%)
Mar 26, 2008 46.78 46.81 45.97 46.34 356,800 -0.45(-0.96%)
Mar 25, 2008 45.97 47.24 45.73 46.79 423,200 +0.67(+1.45%)
Mar 24, 2008 44.90 46.39 44.90 46.12 329,500 +1.15(+2.56%)
Mar 21, 2008 44.26 45.21 43.68 44.97 553,773 +0.00(+0.00%)
Mar 20, 2008 44.26 45.21 43.68 44.97 553,773 -0.02(-0.04%)
Mar 19, 2008 46.03 47.08 44.79 44.99 658,000 -0.79(-1.73%)
Mar 18, 2008 44.84 45.91 44.47 45.78 683,700 +1.55(+3.50%)
Mar 17, 2008 43.27 44.77 43.27 44.23 653,100 -1.10(-2.43%)
Mar 14, 2008 45.65 45.81 44.70 45.33 947,600 -0.73(-1.58%)
Mar 13, 2008 44.98 46.53 44.86 46.06 813,100 +0.11(+0.24%)
Mar 12, 2008 45.81 46.23 45.22 45.95 629,400 +0.47(+1.03%)
Mar 11, 2008 45.15 46.03 44.53 45.48 585,600 +1.41(+3.20%)
Mar 10, 2008 45.48 45.50 43.78 44.07 642,100 -1.44(-3.16%)
Mar 07, 2008 45.44 46.59 45.26 45.51 482,500 -0.46(-1.00%)
Mar 06, 2008 46.85 46.98 45.71 45.97 339,660 -0.96(-2.05%)
Mar 05, 2008 46.91 47.46 45.87 46.93 828,601 +0.65(+1.40%)
Mar 04, 2008 46.39 46.59 45.56 46.28 787,100 -0.56(-1.20%)
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.
 
bottom clear