Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

145.98 +2.75 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 11.82 11.88 11.60 11.67 424,491 -0.15(-1.31%)
Mar 30, 2005 11.68 11.86 11.68 11.82 143,865 +0.16(+1.40%)
Mar 29, 2005 11.63 11.78 11.63 11.66 303,360 -0.01(-0.07%)
Mar 28, 2005 11.77 11.82 11.63 11.67 171,572 -0.07(-0.62%)
Mar 24, 2005 11.74 11.82 11.70 11.74 176,190 +0.04(+0.38%)
Mar 23, 2005 11.73 11.82 11.67 11.70 112,605 -0.06(-0.50%)
Mar 22, 2005 11.94 12.05 11.76 11.76 263,220 -0.15(-1.23%)
Mar 21, 2005 11.96 11.96 11.81 11.90 150,969 -0.03(-0.24%)
Mar 18, 2005 12.05 12.05 11.73 11.93 595,354 -0.02(-0.19%)
Mar 17, 2005 11.95 11.98 11.83 11.95 108,698 +0.00(+0.02%)
Mar 16, 2005 12.03 12.11 11.85 11.95 135,695 -0.08(-0.66%)
Mar 15, 2005 12.18 12.28 12.03 12.03 138,181 -0.10(-0.79%)
Mar 14, 2005 12.05 12.20 12.05 12.12 132,853 +0.05(+0.40%)
Mar 11, 2005 12.13 12.18 11.94 12.08 188,268 -0.06(-0.46%)
Mar 10, 2005 12.32 12.37 12.13 12.13 210,292 -0.18(-1.49%)
Mar 09, 2005 12.33 12.35 12.13 12.32 291,638 -0.03(-0.20%)
Mar 08, 2005 12.47 12.47 12.30 12.34 175,125 -0.13(-1.02%)
Mar 07, 2005 12.41 12.52 12.39 12.47 182,229 +0.03(+0.27%)
Mar 04, 2005 12.32 12.49 12.26 12.43 188,623 +0.17(+1.40%)
Mar 03, 2005 12.44 12.46 12.18 12.26 321,476 -0.12(-1.00%)
Mar 02, 2005 12.32 12.49 12.29 12.39 208,871 +0.00(+0.00%)
Mar 01, 2005 12.22 12.45 12.22 12.39 218,817 +0.20(+1.62%)
Feb 28, 2005 12.43 12.43 12.13 12.19 310,109 -0.24(-1.93%)
Feb 25, 2005 12.12 12.43 11.97 12.43 271,745 +0.25(+2.03%)
Feb 24, 2005 12.01 12.22 11.89 12.18 171,217 +0.18(+1.50%)
Feb 23, 2005 12.13 12.25 12.00 12.00 279,560 -0.13(-1.09%)
Feb 22, 2005 12.33 12.33 12.12 12.13 340,659 -0.21(-1.73%)
Feb 18, 2005 12.43 12.50 12.29 12.35 123,262 -0.04(-0.34%)
Feb 17, 2005 12.50 12.56 12.36 12.39 336,751 -0.14(-1.12%)
Feb 16, 2005 12.55 12.61 12.44 12.53 356,999 -0.05(-0.38%)
Feb 15, 2005 12.63 12.66 12.48 12.58 315,793 -0.09(-0.69%)
Feb 14, 2005 12.56 12.67 12.50 12.67 353,802 +0.07(+0.58%)
Feb 11, 2005 12.38 12.59 12.25 12.59 278,139 +0.18(+1.43%)
Feb 10, 2005 12.38 12.46 12.30 12.41 367,300 -0.03(-0.20%)
Feb 09, 2005 12.54 12.62 12.44 12.44 322,897 -0.19(-1.49%)
Feb 08, 2005 12.60 12.72 12.59 12.63 571,909 +0.10(+0.81%)
Feb 07, 2005 12.58 12.70 12.50 12.53 339,238 -0.09(-0.74%)
Feb 04, 2005 12.50 12.73 12.49 12.62 286,309 +0.12(+0.92%)
Feb 03, 2005 12.43 12.52 12.41 12.50 429,464 +0.01(+0.09%)
Feb 02, 2005 12.34 12.49 12.23 12.49 382,575 +0.12(+0.93%)
Feb 01, 2005 12.25 12.50 12.23 12.38 636,559 +0.14(+1.17%)
Jan 31, 2005 11.75 12.27 11.74 12.23 782,911 +0.54(+4.62%)
Jan 28, 2005 11.76 11.86 11.69 11.69 376,536 -0.09(-0.79%)
Jan 27, 2005 11.67 11.84 11.63 11.79 567,291 +0.15(+1.33%)
Jan 26, 2005 11.51 11.67 11.49 11.63 746,323 +0.09(+0.76%)
Jan 25, 2005 11.60 11.65 11.53 11.54 715,774 +0.00(+0.03%)
Jan 24, 2005 11.63 11.63 11.50 11.54 1,139,200 +0.12(+1.03%)
Jan 21, 2005 11.65 11.67 11.42 11.42 684,870 -0.22(-1.86%)
Jan 20, 2005 11.57 11.74 11.40 11.64 1,126,767 +0.21(+1.85%)
Jan 19, 2005 11.39 11.51 11.32 11.43 517,560 +0.01(+0.05%)
Jan 18, 2005 11.39 11.49 11.25 11.42 410,637 -0.02(-0.17%)
Jan 14, 2005 11.47 11.49 11.26 11.44 325,739 +0.07(+0.62%)
Jan 13, 2005 11.46 11.51 11.35 11.37 187,557 -0.12(-1.03%)
Jan 12, 2005 11.42 11.53 11.35 11.49 226,987 +0.03(+0.30%)
Jan 11, 2005 11.35 11.56 11.29 11.46 338,882 +0.08(+0.72%)
Jan 10, 2005 11.31 11.62 11.31 11.38 378,312 +0.04(+0.32%)
Jan 07, 2005 11.43 11.56 11.26 11.34 282,047 -0.06(-0.54%)
Jan 06, 2005 11.51 11.68 11.40 11.40 350,605 -0.11(-0.95%)
Jan 05, 2005 11.49 11.67 11.44 11.51 351,670 +0.01(+0.05%)
Jan 04, 2005 11.55 11.63 11.47 11.51 306,912 -0.01(-0.07%)
Jan 03, 2005 11.72 11.74 11.50 11.51 269,259 -0.19(-1.61%)
Dec 31, 2004 11.78 11.88 11.70 11.70 107,987 -0.05(-0.46%)
Dec 30, 2004 11.77 11.84 11.73 11.76 147,772 -0.05(-0.45%)
Dec 29, 2004 11.71 11.81 11.63 11.81 319,345 +0.06(+0.53%)
Dec 28, 2004 11.52 12.10 11.52 11.75 208,160 +0.23(+1.95%)
Dec 27, 2004 11.51 11.58 11.47 11.52 344,921 -0.05(-0.41%)
Dec 23, 2004 11.69 11.71 11.57 11.57 120,420 -0.13(-1.08%)
Dec 22, 2004 11.50 11.74 11.50 11.70 212,778 +0.14(+1.22%)
Dec 21, 2004 11.39 11.58 11.39 11.56 664,977 +0.20(+1.76%)
Dec 20, 2004 11.43 11.43 11.25 11.36 244,393 -0.12(-1.03%)
Dec 17, 2004 11.42 11.47 11.31 11.47 415,966 +0.06(+0.49%)
Dec 16, 2004 11.60 11.63 11.36 11.42 473,867 -0.33(-2.85%)
Dec 15, 2004 11.77 11.79 11.70 11.75 382,575 -0.06(-0.48%)
Dec 14, 2004 11.80 11.82 11.72 11.81 208,515 +0.00(+0.00%)
Dec 13, 2004 11.78 11.81 11.66 11.81 306,557 +0.07(+0.60%)
Dec 10, 2004 11.61 11.74 11.58 11.74 92,358 +0.13(+1.09%)
Dec 09, 2004 11.61 11.64 11.49 11.61 186,847 -0.02(-0.17%)
Dec 08, 2004 11.59 11.72 11.59 11.63 217,041 +0.04(+0.39%)
Dec 07, 2004 11.84 11.92 11.57 11.59 310,820 -0.28(-2.37%)
Dec 06, 2004 11.96 11.98 11.86 11.87 189,689 -0.07(-0.57%)
Dec 03, 2004 12.02 12.03 11.94 11.94 107,987 -0.07(-0.56%)
Dec 02, 2004 12.16 12.16 11.97 12.00 383,285 -0.16(-1.30%)
Dec 01, 2004 11.77 12.30 11.74 12.16 438,345 +0.44(+3.72%)
Nov 30, 2004 11.76 11.82 11.67 11.72 250,787 -0.03(-0.26%)
Nov 29, 2004 11.57 11.82 11.44 11.76 220,238 +0.21(+1.85%)
Nov 26, 2004 11.47 11.57 11.47 11.54 38,364 +0.06(+0.49%)
Nov 24, 2004 11.40 11.51 11.36 11.49 159,139 +0.11(+0.94%)
Nov 23, 2004 11.44 11.44 11.14 11.38 314,372 -0.06(-0.54%)
Nov 22, 2004 11.24 11.44 11.22 11.44 307,268 +0.19(+1.65%)
Nov 19, 2004 11.25 11.32 11.07 11.25 215,620 +0.01(+0.10%)
Nov 18, 2004 11.22 11.26 11.15 11.24 142,089 +0.01(+0.10%)
Nov 17, 2004 11.18 11.38 11.13 11.23 216,686 +0.08(+0.76%)
Nov 16, 2004 11.12 11.26 11.09 11.15 215,265 +0.04(+0.38%)
Nov 15, 2004 10.98 11.20 10.98 11.11 223,080 +0.14(+1.28%)
Nov 12, 2004 11.00 11.07 10.95 10.96 201,766 -0.04(-0.38%)
Nov 11, 2004 10.90 11.03 10.87 11.01 185,426 +0.11(+0.98%)
Nov 10, 2004 10.77 10.90 10.77 10.90 196,083 +0.14(+1.28%)
Nov 09, 2004 10.72 10.80 10.71 10.76 140,313 +0.03(+0.31%)
Nov 08, 2004 10.79 10.79 10.71 10.73 127,169 -0.04(-0.37%)
Nov 05, 2004 10.75 10.83 10.70 10.77 147,772 +0.03(+0.29%)
Nov 04, 2004 10.67 10.76 10.67 10.74 450,778 +0.04(+0.37%)
Nov 03, 2004 10.66 10.75 10.58 10.70 307,978 +0.11(+1.04%)
Nov 02, 2004 10.73 10.79 10.51 10.59 379,733 -0.19(-1.80%)
Nov 01, 2004 10.68 10.78 10.57 10.78 149,904 +0.08(+0.71%)
Oct 29, 2004 10.74 10.74 10.53 10.71 134,274 -0.05(-0.47%)
Oct 28, 2004 10.72 10.81 10.64 10.76 187,202 -0.02(-0.18%)
Oct 27, 2004 10.50 10.78 10.45 10.78 182,939 +0.25(+2.35%)
Oct 26, 2004 10.21 10.55 10.16 10.53 341,014 +0.39(+3.83%)
Oct 25, 2004 10.09 10.25 10.01 10.14 322,187 -0.02(-0.22%)
Oct 22, 2004 10.26 10.27 10.11 10.16 198,924 -0.08(-0.82%)
Oct 21, 2004 10.11 10.32 10.11 10.25 292,348 +0.02(+0.19%)
Oct 20, 2004 10.11 10.35 10.11 10.23 356,999 +0.06(+0.55%)
Oct 19, 2004 10.45 10.47 10.12 10.17 423,070 -0.28(-2.67%)
Oct 18, 2004 10.45 10.54 10.40 10.45 291,993 +0.02(+0.22%)
Oct 15, 2004 10.51 10.57 10.02 10.43 369,076 -0.09(-0.83%)
Oct 14, 2004 10.89 10.98 10.39 10.51 312,596 -0.38(-3.46%)
Oct 13, 2004 10.91 11.03 10.81 10.89 456,816 -0.00(-0.03%)
Oct 12, 2004 10.85 10.96 10.82 10.89 204,608 +0.01(+0.08%)
Oct 11, 2004 10.69 10.89 10.69 10.89 122,551 +0.20(+1.90%)
Oct 08, 2004 11.02 11.02 10.68 10.68 280,981 -0.31(-2.82%)
Oct 07, 2004 11.12 11.12 10.98 10.99 326,094 -0.09(-0.84%)
Oct 06, 2004 10.84 11.09 10.78 11.09 249,366 +0.26(+2.45%)
Oct 05, 2004 10.94 10.95 10.68 10.82 203,898 -0.10(-0.90%)
Oct 04, 2004 10.80 10.94 10.74 10.92 178,322 +0.14(+1.25%)
Oct 01, 2004 10.60 10.85 10.57 10.78 259,312 +0.21(+2.02%)
Sep 30, 2004 10.53 10.71 10.51 10.57 214,199 -0.01(-0.13%)
Sep 29, 2004 10.63 10.68 10.54 10.58 272,456 -0.05(-0.45%)
Sep 28, 2004 10.56 10.69 10.51 10.63 346,697 +0.08(+0.72%)
Sep 27, 2004 10.49 10.63 10.44 10.56 172,638 +0.00(+0.00%)
Sep 24, 2004 10.53 10.68 10.53 10.56 278,850 +0.01(+0.13%)
Sep 23, 2004 10.63 10.69 10.54 10.54 208,515 -0.11(-1.06%)
Sep 22, 2004 10.72 10.72 10.51 10.66 221,304 -0.14(-1.28%)
Sep 21, 2004 10.68 10.85 10.67 10.79 217,041 +0.14(+1.29%)
Sep 20, 2004 10.69 10.72 10.60 10.66 220,948 -0.07(-0.63%)
Sep 17, 2004 10.82 10.91 10.71 10.72 261,089 -0.02(-0.16%)
Sep 16, 2004 10.63 10.79 10.63 10.74 177,256 +0.11(+1.01%)
Sep 15, 2004 10.64 10.73 10.56 10.63 335,330 -0.04(-0.34%)
Sep 14, 2004 10.89 10.92 10.67 10.67 219,172 -0.22(-2.02%)
Sep 13, 2004 10.86 10.90 10.81 10.89 275,297 +0.04(+0.34%)
Sep 10, 2004 10.81 10.91 10.75 10.85 114,737 +0.02(+0.16%)
Sep 09, 2004 10.78 10.98 10.74 10.84 319,345 +0.08(+0.76%)
Sep 08, 2004 11.00 11.06 10.74 10.75 291,638 -0.30(-2.75%)
Sep 07, 2004 10.70 11.06 10.70 11.06 333,199 +0.40(+3.75%)
Sep 03, 2004 10.51 10.75 10.51 10.66 329,647 +0.02(+0.19%)
Sep 02, 2004 10.42 10.64 10.32 10.64 250,432 +0.22(+2.14%)
Sep 01, 2004 10.34 10.42 10.22 10.42 223,080 +0.00(+0.03%)
Aug 31, 2004 10.24 10.41 10.21 10.41 141,023 +0.17(+1.71%)
Aug 30, 2004 10.30 10.35 10.20 10.24 177,611 -0.08(-0.79%)
Aug 27, 2004 10.32 10.37 10.26 10.32 155,587 -0.00(-0.03%)
Aug 26, 2004 10.28 10.35 10.27 10.32 141,734 +0.03(+0.30%)
Aug 25, 2004 10.27 10.30 10.12 10.29 177,256 -0.01(-0.06%)
Aug 24, 2004 10.19 10.35 10.19 10.30 168,731 +0.16(+1.56%)
Aug 23, 2004 10.45 10.48 10.14 10.14 280,981 -0.31(-2.99%)
Aug 20, 2004 10.35 10.45 10.31 10.45 137,471 +0.15(+1.45%)
Aug 19, 2004 10.35 10.36 10.21 10.30 157,719 -0.05(-0.49%)
Aug 18, 2004 10.13 10.38 10.13 10.35 202,121 +0.23(+2.22%)
Aug 17, 2004 10.29 10.34 10.13 10.13 201,766 -0.15(-1.48%)
Aug 16, 2004 10.12 10.29 10.12 10.28 134,984 +0.18(+1.81%)
Aug 13, 2004 10.06 10.19 10.05 10.10 175,835 -0.01(-0.06%)
Aug 12, 2004 10.23 10.24 10.02 10.10 324,318 -0.20(-1.94%)
Aug 11, 2004 10.15 10.34 10.05 10.30 288,796 +0.10(+0.97%)
Aug 10, 2004 10.11 10.25 10.07 10.20 231,250 +0.09(+0.92%)
Aug 09, 2004 9.971 10.11 9.915 10.11 230,895 +0.11(+1.13%)
Aug 06, 2004 10.22 10.25 9.994 9.999 380,799 -0.30(-2.87%)
Aug 05, 2004 10.33 10.34 10.21 10.29 226,632 -0.09(-0.84%)
Aug 04, 2004 10.24 10.40 10.11 10.38 231,960 +0.11(+1.10%)
Aug 03, 2004 10.32 10.36 10.11 10.27 194,662 -0.08(-0.76%)
Aug 02, 2004 10.32 10.36 10.12 10.35 232,671 -0.01(-0.11%)
Jul 30, 2004 10.28 10.37 10.22 10.36 188,623 -0.04(-0.38%)
Jul 29, 2004 10.33 10.42 10.26 10.40 178,677 +0.08(+0.79%)
Jul 28, 2004 10.40 10.40 10.18 10.32 266,417 -0.08(-0.76%)
Jul 27, 2004 10.11 10.40 10.11 10.40 548,109 +0.26(+2.53%)
Jul 26, 2004 10.13 10.21 10.10 10.14 375,470 -0.00(-0.03%)
Jul 23, 2004 10.18 10.24 10.03 10.14 422,005 -0.05(-0.52%)
Jul 22, 2004 10.32 10.35 10.15 10.20 441,187 -0.11(-1.04%)
Jul 21, 2004 10.60 10.60 10.29 10.30 421,294 -0.33(-3.12%)
Jul 20, 2004 10.64 10.64 10.55 10.64 652,544 +0.01(+0.08%)
Jul 19, 2004 10.65 10.71 10.57 10.63 554,148 -0.01(-0.11%)
Jul 16, 2004 10.43 10.68 10.43 10.64 581,855 +0.13(+1.26%)
Jul 15, 2004 10.63 10.64 10.47 10.51 375,826 -0.12(-1.14%)
Jul 14, 2004 10.66 10.69 10.49 10.63 993,559 +0.14(+1.29%)
Jul 13, 2004 10.45 10.54 10.44 10.49 211,713 +0.03(+0.24%)
Jul 12, 2004 10.33 10.48 10.25 10.47 192,175 +0.14(+1.36%)
Jul 09, 2004 10.37 10.40 10.26 10.33 122,551 -0.06(-0.60%)
Jul 08, 2004 10.36 10.51 10.31 10.39 238,354 +0.00(+0.00%)
Jul 07, 2004 10.36 10.43 10.30 10.39 244,748 +0.04(+0.41%)
Jul 06, 2004 10.39 10.43 10.30 10.35 319,345 -0.07(-0.65%)
Jul 02, 2004 10.25 10.42 10.22 10.41 193,951 +0.16(+1.59%)
Jul 01, 2004 10.28 10.37 10.25 10.25 190,399 -0.03(-0.25%)
Jun 30, 2004 10.36 10.44 10.28 10.28 288,441 -0.10(-1.00%)
Jun 29, 2004 10.29 10.38 10.20 10.38 299,097 +0.09(+0.85%)
Jun 28, 2004 10.17 10.33 10.16 10.29 428,043 +0.10(+0.99%)
Jun 25, 2004 10.22 10.31 10.19 10.19 601,748 -0.04(-0.41%)
Jun 24, 2004 10.33 10.33 10.20 10.23 202,121 -0.10(-0.95%)
Jun 23, 2004 10.19 10.33 10.17 10.33 362,327 +0.15(+1.44%)
Jun 22, 2004 10.11 10.19 10.09 10.19 420,939 +0.06(+0.56%)
Jun 21, 2004 10.09 10.15 10.05 10.13 195,372 +0.08(+0.78%)
Jun 18, 2004 10.18 10.18 10.01 10.05 430,885 -0.13(-1.25%)
Jun 17, 2004 10.06 10.18 10.04 10.18 440,121 +0.08(+0.81%)
Jun 16, 2004 10.12 10.13 10.02 10.10 355,223 +0.02(+0.17%)
Jun 15, 2004 10.05 10.16 10.05 10.08 500,509 +0.05(+0.53%)
Jun 14, 2004 10.11 10.15 10.02 10.02 395,363 -0.08(-0.81%)
Jun 10, 2004 10.03 10.13 10.03 10.11 424,491 +0.08(+0.84%)
Jun 09, 2004 10.11 10.13 10.02 10.02 203,187 -0.11(-1.11%)
Jun 08, 2004 10.13 10.15 10.12 10.13 209,581 +0.00(+0.03%)
Jun 07, 2004 10.08 10.19 10.08 10.13 185,071 +0.09(+0.87%)
Jun 04, 2004 10.09 10.19 10.04 10.04 234,447 -0.02(-0.20%)
Jun 03, 2004 10.10 10.20 10.06 10.06 268,193 -0.03(-0.31%)
Jun 02, 2004 10.22 10.25 10.10 10.10 269,614 -0.05(-0.53%)
Jun 01, 2004 10.16 10.31 10.14 10.15 428,754 +0.02(+0.22%)
May 28, 2004 9.853 10.14 9.853 10.13 593,577 +0.37(+3.81%)
May 27, 2004 9.712 9.833 9.712 9.754 148,838 +0.04(+0.43%)
May 26, 2004 9.670 9.712 9.647 9.712 198,924 +0.04(+0.44%)
May 25, 2004 9.650 9.754 9.608 9.670 382,220 +0.02(+0.20%)
May 24, 2004 9.614 9.687 9.571 9.650 230,539 +0.04(+0.38%)
May 21, 2004 9.577 9.681 9.518 9.614 136,760 +0.09(+0.98%)
May 20, 2004 9.487 9.538 9.411 9.521 249,366 +0.03(+0.36%)
May 19, 2004 9.659 9.664 9.431 9.487 323,608 -0.10(-1.06%)
May 18, 2004 9.448 9.588 9.417 9.588 157,008 +0.14(+1.52%)
May 17, 2004 9.403 9.546 9.290 9.445 311,530 -0.07(-0.71%)
May 14, 2004 9.515 9.580 9.400 9.512 196,793 -0.03(-0.27%)
May 13, 2004 9.740 9.788 9.538 9.538 186,136 -0.17(-1.80%)
May 12, 2004 9.557 9.712 9.346 9.712 179,387 +0.13(+1.38%)
May 11, 2004 9.633 9.678 9.524 9.580 255,760 -0.03(-0.32%)
May 10, 2004 9.853 9.853 9.470 9.611 290,217 -0.21(-2.18%)
May 07, 2004 9.853 9.985 9.783 9.825 299,453 -0.05(-0.51%)
May 06, 2004 9.754 9.906 9.735 9.875 236,578 +0.08(+0.80%)
May 05, 2004 9.797 9.887 9.740 9.797 314,727 -0.01(-0.11%)
May 04, 2004 9.712 9.881 9.687 9.808 206,384 +0.08(+0.84%)
May 03, 2004 9.769 9.895 9.726 9.726 169,086 -0.06(-0.58%)
Apr 30, 2004 9.811 9.923 9.726 9.783 232,671 -0.04(-0.43%)
Apr 29, 2004 9.867 9.957 9.740 9.825 231,605 -0.03(-0.29%)
Apr 28, 2004 10.05 10.05 9.769 9.853 430,530 -0.23(-2.23%)
Apr 27, 2004 10.05 10.09 9.999 10.08 290,572 +0.01(+0.08%)
Apr 26, 2004 10.15 10.20 10.02 10.07 246,169 -0.08(-0.78%)
Apr 23, 2004 10.11 10.16 10.05 10.15 212,778 +0.02(+0.17%)
Apr 22, 2004 10.28 10.28 10.11 10.13 521,467 -0.11(-1.10%)
Apr 21, 2004 10.23 10.25 10.10 10.24 512,942 +0.03(+0.25%)
Apr 20, 2004 10.53 10.68 10.19 10.22 195,727 -0.28(-2.68%)
Apr 19, 2004 10.57 10.59 10.36 10.50 347,408 -0.07(-0.67%)
Apr 16, 2004 10.81 10.84 10.57 10.57 175,125 -0.24(-2.21%)
Apr 15, 2004 10.88 10.88 10.72 10.81 193,951 -0.04(-0.39%)
Apr 14, 2004 10.87 10.98 10.75 10.85 104,790 -0.02(-0.21%)
Apr 13, 2004 11.12 11.12 10.87 10.87 123,617 -0.24(-2.20%)
Apr 12, 2004 10.98 11.20 10.98 11.12 139,602 +0.18(+1.65%)
Apr 08, 2004 11.12 11.16 10.94 10.94 111,540 -0.16(-1.42%)
Apr 07, 2004 11.09 11.20 11.00 11.10 128,235 -0.02(-0.18%)
Apr 06, 2004 11.11 11.22 11.05 11.12 234,447 +0.01(+0.10%)
Apr 05, 2004 10.92 11.17 10.89 11.11 360,551 +0.15(+1.41%)
Apr 02, 2004 11.02 11.02 10.81 10.95 204,253 -0.04(-0.41%)
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.