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

First American Corp (NY: FAF )

52.48 -0.86 (-1.61%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 10, 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 (%)
Aug 31, 2012 13.71 13.75 13.54 13.66 415,008 +0.06(+0.42%)
Aug 30, 2012 13.64 13.71 13.57 13.60 419,320 -0.16(-1.18%)
Aug 29, 2012 13.61 13.86 13.60 13.77 346,289 +0.24(+1.78%)
Aug 27, 2012 13.60 13.66 13.47 13.52 503,672 +0.00(+0.00%)
Aug 24, 2012 13.52 13.65 13.49 13.52 531,868 -0.03(-0.21%)
Aug 23, 2012 13.63 13.67 13.51 13.55 702,471 -0.08(-0.57%)
Aug 22, 2012 13.71 13.79 13.58 13.63 495,911 -0.08(-0.57%)
Aug 21, 2012 13.75 13.89 13.69 13.71 558,732 -0.01(-0.05%)
Aug 20, 2012 13.69 13.96 13.61 13.72 1,172,562 -0.01(-0.10%)
Aug 17, 2012 13.79 13.79 13.65 13.73 748,890 -0.09(-0.67%)
Aug 16, 2012 13.62 13.83 13.57 13.82 571,720 +0.16(+1.19%)
Aug 15, 2012 13.34 13.69 13.34 13.66 892,758 +0.33(+2.50%)
Aug 14, 2012 13.37 13.69 13.29 13.33 657,830 +0.02(+0.16%)
Aug 13, 2012 13.18 13.30 13.18 13.30 824,329 +0.10(+0.75%)
Aug 10, 2012 13.23 13.32 13.17 13.21 448,650 -0.07(-0.53%)
Aug 09, 2012 13.10 13.32 13.08 13.28 889,541 +0.18(+1.35%)
Aug 08, 2012 13.12 13.28 13.06 13.10 458,061 -0.05(-0.38%)
Aug 07, 2012 12.92 13.24 12.89 13.15 968,438 +0.27(+2.09%)
Aug 06, 2012 12.99 13.20 12.87 12.88 713,063 -0.06(-0.44%)
Aug 03, 2012 13.01 13.04 12.86 12.94 965,673 +0.17(+1.33%)
Aug 02, 2012 12.71 12.97 12.67 12.77 1,011,646 +0.06(+0.45%)
Aug 01, 2012 13.05 13.22 12.69 12.71 1,367,986 -0.28(-2.13%)
Jul 31, 2012 12.87 13.08 12.86 12.99 1,209,234 +0.08(+0.60%)
Jul 30, 2012 12.50 12.99 12.44 12.91 883,659 +0.45(+3.64%)
Jul 27, 2012 12.18 12.67 12.09 12.45 1,047,116 +0.38(+3.11%)
Jul 26, 2012 12.05 12.26 11.86 12.08 847,670 +0.27(+2.28%)
Jul 25, 2012 11.72 11.82 11.65 11.81 366,109 +0.14(+1.22%)
Jul 24, 2012 11.96 11.96 11.63 11.67 525,397 -0.30(-2.49%)
Jul 23, 2012 11.77 12.07 11.62 11.96 599,393 +0.05(+0.42%)
Jul 20, 2012 11.89 11.95 11.79 11.92 425,108 -0.06(-0.47%)
Jul 19, 2012 12.28 12.30 11.92 11.97 392,234 -0.31(-2.54%)
Jul 18, 2012 12.08 12.31 12.07 12.28 605,674 +0.22(+1.82%)
Jul 17, 2012 12.10 12.11 11.94 12.06 296,564 +0.00(+0.00%)
Jul 16, 2012 12.18 12.21 12.04 12.06 244,273 -0.13(-1.05%)
Jul 13, 2012 12.06 12.26 12.05 12.19 599,206 +0.16(+1.30%)
Jul 12, 2012 12.00 12.09 11.89 12.04 374,297 -0.04(-0.29%)
Jul 11, 2012 12.12 12.19 12.00 12.07 404,182 -0.05(-0.41%)
Jul 10, 2012 12.26 12.33 12.00 12.12 502,663 -0.14(-1.16%)
Jul 09, 2012 12.15 12.26 12.08 12.26 396,562 +0.11(+0.93%)
Jul 06, 2012 12.06 12.18 12.04 12.15 358,896 -0.06(-0.46%)
Jul 05, 2012 12.17 12.23 12.09 12.21 339,163 -0.01(-0.12%)
Jul 03, 2012 12.14 12.23 12.08 12.22 509,875 +0.10(+0.82%)
Jul 02, 2012 12.06 12.17 12.00 12.12 692,021 +0.10(+0.83%)
Jun 29, 2012 12.14 12.18 11.94 12.02 1,009,918 +0.09(+0.77%)
Jun 28, 2012 11.77 11.94 11.57 11.93 469,257 +0.07(+0.60%)
Jun 27, 2012 11.50 11.89 11.50 11.86 500,597 +0.35(+3.02%)
Jun 26, 2012 11.70 11.73 11.50 11.51 737,823 -0.21(-1.75%)
Jun 25, 2012 11.97 12.02 11.66 11.72 499,915 -0.41(-3.39%)
Jun 22, 2012 11.99 12.14 11.94 12.13 1,801,549 +0.18(+1.54%)
Jun 21, 2012 12.10 12.12 11.86 11.94 613,939 -0.18(-1.46%)
Jun 20, 2012 12.15 12.26 12.04 12.12 541,552 -0.01(-0.06%)
Jun 19, 2012 12.01 12.16 11.92 12.13 675,983 +0.15(+1.24%)
Jun 18, 2012 11.82 12.05 11.78 11.98 646,139 +0.10(+0.84%)
Jun 15, 2012 12.02 12.08 11.84 11.88 1,076,767 -0.14(-1.18%)
Jun 14, 2012 11.60 12.02 11.58 12.02 644,847 +0.43(+3.67%)
Jun 13, 2012 11.69 11.84 11.53 11.60 663,111 -0.09(-0.79%)
Jun 12, 2012 11.52 11.72 11.47 11.69 449,218 +0.20(+1.73%)
Jun 11, 2012 11.85 11.88 11.49 11.49 1,148,741 -0.25(-2.11%)
Jun 08, 2012 11.63 11.78 11.53 11.74 393,820 +0.08(+0.67%)
Jun 07, 2012 11.98 11.98 11.65 11.66 665,925 -0.19(-1.61%)
Jun 06, 2012 11.63 11.90 11.55 11.85 806,494 +0.30(+2.64%)
Jun 05, 2012 11.21 11.55 11.21 11.55 1,002,370 +0.26(+2.26%)
Jun 04, 2012 11.13 11.33 11.06 11.29 854,637 +0.16(+1.47%)
Jun 01, 2012 10.98 11.23 10.94 11.13 1,091,725 -0.04(-0.38%)
May 31, 2012 11.00 11.21 10.88 11.17 1,256,558 +0.16(+1.48%)
May 30, 2012 11.03 11.09 10.96 11.01 685,682 -0.14(-1.27%)
May 29, 2012 11.09 11.26 10.99 11.15 423,322 +0.17(+1.55%)
May 25, 2012 11.04 11.11 10.95 10.98 335,427 -0.04(-0.32%)
May 24, 2012 10.98 11.02 10.79 11.02 423,036 +0.06(+0.52%)
May 23, 2012 10.88 10.99 10.75 10.96 394,842 -0.02(-0.19%)
May 22, 2012 10.99 11.10 10.94 10.98 495,255 -0.01(-0.06%)
May 21, 2012 10.95 11.02 10.82 10.99 686,753 +0.04(+0.32%)
May 18, 2012 11.02 11.16 10.94 10.95 653,488 -0.09(-0.83%)
May 17, 2012 11.24 11.30 11.04 11.04 573,635 -0.18(-1.58%)
May 16, 2012 11.39 11.50 11.22 11.22 381,875 -0.11(-1.00%)
May 15, 2012 11.38 11.50 11.31 11.33 695,419 -0.06(-0.56%)
May 14, 2012 11.48 11.54 11.38 11.40 692,042 -0.23(-1.95%)
May 11, 2012 11.67 11.91 11.59 11.62 869,195 -0.16(-1.32%)
May 10, 2012 11.90 11.94 11.75 11.78 886,092 -0.05(-0.42%)
May 09, 2012 11.76 11.84 11.62 11.83 492,394 -0.08(-0.65%)
May 08, 2012 11.68 11.92 11.66 11.91 660,807 +0.13(+1.08%)
May 07, 2012 11.55 11.82 11.55 11.78 412,989 +0.18(+1.59%)
May 04, 2012 11.85 11.88 11.50 11.60 731,087 -0.36(-3.02%)
May 03, 2012 12.04 12.12 11.94 11.96 810,028 -0.11(-0.88%)
May 02, 2012 11.87 12.07 11.82 12.06 986,622 +0.09(+0.77%)
May 01, 2012 11.92 12.21 11.92 11.97 1,153,636 +0.10(+0.84%)
Apr 30, 2012 11.84 11.95 11.74 11.87 931,910 -0.01(-0.12%)
Apr 27, 2012 12.02 12.07 11.72 11.89 1,105,215 -0.15(-1.24%)
Apr 26, 2012 12.38 12.38 11.84 12.04 916,290 -0.38(-3.08%)
Apr 25, 2012 12.47 12.70 12.35 12.42 940,816 +0.10(+0.81%)
Apr 24, 2012 12.08 12.34 11.97 12.32 502,385 +0.26(+2.12%)
Apr 23, 2012 12.11 12.15 11.94 12.06 684,206 -0.26(-2.07%)
Apr 20, 2012 12.35 12.47 12.26 12.32 760,982 +0.13(+1.11%)
Apr 19, 2012 12.16 12.36 12.08 12.18 615,289 +0.03(+0.23%)
Apr 18, 2012 12.13 12.21 12.04 12.16 715,120 -0.06(-0.46%)
Apr 17, 2012 12.30 12.45 12.21 12.21 951,291 +0.05(+0.41%)
Apr 16, 2012 12.07 12.23 12.05 12.16 1,025,468 +0.17(+1.42%)
Apr 13, 2012 12.05 12.26 11.97 11.99 1,002,648 +0.04(+0.30%)
Apr 12, 2012 11.64 12.02 11.64 11.96 886,282 +0.30(+2.62%)
Apr 11, 2012 11.72 11.73 11.57 11.65 708,108 +0.10(+0.86%)
Apr 10, 2012 11.72 11.72 11.50 11.55 1,062,569 -0.18(-1.51%)
Apr 09, 2012 11.63 11.74 11.61 11.73 752,072 -0.11(-0.90%)
Apr 05, 2012 11.75 11.87 11.72 11.84 581,463 +0.01(+0.06%)
Apr 04, 2012 11.75 11.91 11.70 11.83 803,765 -0.08(-0.65%)
Apr 03, 2012 11.87 11.99 11.77 11.91 1,410,744 +0.00(+0.00%)
Apr 02, 2012 11.70 11.96 11.65 11.91 985,006 +0.12(+1.02%)
Mar 30, 2012 12.01 12.02 11.70 11.79 1,046,377 -0.13(-1.13%)
Mar 29, 2012 11.28 11.98 11.26 11.92 1,418,946 +0.53(+4.67%)
Mar 28, 2012 11.21 11.40 11.14 11.39 860,846 +0.12(+1.07%)
Mar 27, 2012 11.28 11.35 11.19 11.27 613,225 -0.03(-0.25%)
Mar 26, 2012 11.33 11.36 11.20 11.30 843,651 +0.09(+0.82%)
Mar 23, 2012 10.97 11.21 10.95 11.21 472,066 +0.21(+1.93%)
Mar 22, 2012 10.92 11.00 10.84 10.99 806,573 -0.04(-0.32%)
Mar 21, 2012 11.05 11.14 10.93 11.03 842,350 -0.03(-0.26%)
Mar 20, 2012 11.06 11.09 10.94 11.06 980,576 -0.04(-0.32%)
Mar 19, 2012 11.03 11.28 10.99 11.09 1,052,769 +0.04(+0.38%)
Mar 16, 2012 11.38 11.38 10.97 11.05 1,884,481 -0.31(-2.74%)
Mar 15, 2012 11.48 11.58 11.32 11.36 972,645 -0.09(-0.74%)
Mar 14, 2012 11.77 11.81 11.43 11.45 1,072,482 -0.35(-3.00%)
Mar 13, 2012 11.50 11.81 11.41 11.80 691,942 +0.41(+3.61%)
Mar 12, 2012 11.48 11.56 11.36 11.39 478,446 -0.05(-0.43%)
Mar 09, 2012 11.25 11.45 11.21 11.44 668,218 +0.22(+1.96%)
Mar 08, 2012 11.15 11.24 10.92 11.22 620,330 +0.15(+1.34%)
Mar 07, 2012 10.89 11.08 10.83 11.07 427,928 +0.22(+2.02%)
Mar 06, 2012 11.16 11.24 10.84 10.85 476,904 -0.45(-3.95%)
Mar 05, 2012 11.35 11.39 11.28 11.30 879,131 -0.11(-0.99%)
Mar 02, 2012 11.21 11.46 11.17 11.41 2,378,920 +0.18(+1.58%)
Mar 01, 2012 10.95 11.39 10.85 11.23 948,161 +0.32(+2.92%)
Feb 29, 2012 11.22 11.34 10.92 10.92 857,134 -0.29(-2.59%)
Feb 28, 2012 11.09 11.33 11.06 11.21 1,128,852 +0.13(+1.15%)
Feb 27, 2012 10.79 11.17 10.71 11.08 809,125 +0.23(+2.16%)
Feb 24, 2012 10.83 10.91 10.69 10.85 764,422 +0.05(+0.46%)
Feb 23, 2012 10.50 10.82 10.50 10.80 933,264 +0.33(+3.18%)
Feb 22, 2012 10.64 10.86 10.43 10.46 483,832 -0.16(-1.54%)
Feb 21, 2012 10.65 10.68 10.56 10.63 533,131 +0.02(+0.20%)
Feb 17, 2012 10.63 10.69 10.54 10.60 569,885 +0.01(+0.07%)
Feb 16, 2012 10.33 10.89 10.27 10.60 1,256,323 +0.27(+2.61%)
Feb 15, 2012 10.46 10.53 10.28 10.33 474,147 -0.08(-0.82%)
Feb 14, 2012 10.38 10.48 10.31 10.41 454,540 +0.00(+0.00%)
Feb 13, 2012 10.53 10.55 10.33 10.41 688,690 +0.01(+0.14%)
Feb 10, 2012 10.27 10.47 10.25 10.40 513,119 -0.02(-0.20%)
Feb 09, 2012 10.49 10.54 10.34 10.42 498,716 -0.03(-0.27%)
Feb 08, 2012 10.53 10.55 10.37 10.45 729,644 -0.05(-0.47%)
Feb 07, 2012 10.62 10.62 10.43 10.50 870,247 -0.11(-1.00%)
Feb 06, 2012 10.73 10.78 10.58 10.60 365,334 -0.19(-1.77%)
Feb 03, 2012 10.67 10.86 10.62 10.80 2,389,022 +0.23(+2.21%)
Feb 02, 2012 10.65 10.78 10.53 10.56 990,290 -0.11(-1.00%)
Feb 01, 2012 10.55 10.70 10.46 10.67 1,865,059 +0.16(+1.55%)
Jan 31, 2012 10.53 10.61 10.37 10.50 701,884 +0.04(+0.41%)
Jan 30, 2012 10.55 10.55 10.41 10.46 742,217 -0.16(-1.47%)
Jan 27, 2012 10.53 10.75 10.53 10.62 1,062,143 +0.01(+0.07%)
Jan 26, 2012 10.55 10.65 10.41 10.61 928,935 +0.14(+1.35%)
Jan 25, 2012 9.938 10.48 9.872 10.47 1,429,245 +0.48(+4.83%)
Jan 24, 2012 9.895 10.00 9.747 9.987 709,894 +0.00(+0.00%)
Jan 23, 2012 9.895 10.06 9.761 9.987 1,243,041 +0.06(+0.64%)
Jan 20, 2012 9.612 9.945 9.520 9.924 637,330 +0.30(+3.09%)
Jan 19, 2012 9.605 9.690 9.477 9.626 584,984 +0.07(+0.74%)
Jan 18, 2012 9.385 9.555 9.321 9.555 412,604 +0.18(+1.89%)
Jan 17, 2012 9.328 9.569 9.314 9.378 532,775 +0.10(+1.07%)
Jan 13, 2012 9.087 9.300 8.860 9.278 652,946 +0.06(+0.69%)
Jan 12, 2012 9.378 9.392 9.172 9.215 517,907 -0.16(-1.74%)
Jan 11, 2012 9.349 9.427 9.307 9.378 350,205 -0.05(-0.53%)
Jan 10, 2012 9.371 9.520 9.236 9.427 432,007 +0.15(+1.60%)
Jan 09, 2012 9.250 9.307 9.073 9.278 660,346 +0.06(+0.61%)
Jan 06, 2012 9.250 9.321 9.154 9.222 524,691 -0.01(-0.08%)
Jan 05, 2012 8.952 9.250 8.825 9.229 646,348 +0.19(+2.12%)
Jan 04, 2012 9.137 9.144 8.889 9.037 714,891 +0.06(+0.63%)
Dec 30, 2011 9.009 9.052 8.974 8.981 343,864 -0.02(-0.24%)
Dec 29, 2011 8.995 9.087 8.974 9.002 666,129 +0.06(+0.63%)
Dec 28, 2011 9.179 9.293 8.924 8.945 380,787 -0.30(-3.22%)
Dec 27, 2011 9.059 9.243 9.009 9.243 322,554 +0.16(+1.72%)
Dec 23, 2011 9.186 9.293 9.037 9.087 471,055 -0.01(-0.08%)
Dec 21, 2011 8.882 9.137 8.846 9.094 600,565 +0.18(+2.07%)
Dec 20, 2011 8.825 9.030 8.747 8.910 912,045 +0.24(+2.78%)
Dec 19, 2011 8.789 8.878 8.662 8.669 952,791 -0.09(-0.97%)
Dec 16, 2011 8.818 8.938 8.683 8.754 1,893,815 +0.00(+0.00%)
Dec 15, 2011 8.711 8.825 8.669 8.754 1,185,286 +0.16(+1.81%)
Dec 14, 2011 8.768 8.825 8.584 8.598 1,336,565 -0.23(-2.57%)
Dec 13, 2011 8.967 9.037 8.754 8.825 1,292,143 -0.04(-0.40%)
Dec 12, 2011 8.853 8.917 8.704 8.860 1,131,913 -0.11(-1.19%)
Dec 09, 2011 8.740 9.016 8.719 8.967 894,964 +0.28(+3.18%)
Dec 08, 2011 8.704 8.796 8.648 8.690 1,458,972 -0.12(-1.37%)
Dec 07, 2011 8.669 8.867 8.598 8.811 1,364,731 +0.06(+0.73%)
Dec 06, 2011 8.180 8.825 8.166 8.747 2,353,144 +0.67(+8.25%)
Dec 05, 2011 8.109 8.279 7.988 8.081 661,271 +0.09(+1.06%)
Dec 02, 2011 8.017 8.144 7.967 7.996 398,784 +0.06(+0.71%)
Dec 01, 2011 8.159 8.229 7.910 7.939 881,772 -0.28(-3.45%)
Nov 30, 2011 7.832 8.237 7.783 8.222 1,275,369 +0.67(+8.92%)
Nov 29, 2011 7.648 7.712 7.471 7.549 726,043 -0.09(-1.21%)
Nov 28, 2011 7.655 7.747 7.556 7.641 1,017,899 +0.19(+2.57%)
Nov 25, 2011 7.528 7.641 7.450 7.450 439,241 -0.11(-1.41%)
Nov 23, 2011 7.939 7.960 7.535 7.556 641,990 -0.48(-6.00%)
Nov 22, 2011 7.868 8.159 7.719 8.038 1,154,855 +0.13(+1.61%)
Nov 21, 2011 8.003 8.017 7.882 7.910 910,738 -0.21(-2.62%)
Nov 18, 2011 8.052 8.251 8.003 8.123 679,633 +0.09(+1.15%)
Nov 17, 2011 8.215 8.258 8.003 8.031 646,554 -0.22(-2.66%)
Nov 16, 2011 8.315 8.456 8.244 8.251 737,643 -0.13(-1.61%)
Nov 15, 2011 8.066 8.414 8.003 8.385 1,339,834 +0.27(+3.32%)
Nov 14, 2011 8.378 8.378 8.081 8.116 1,107,514 -0.35(-4.10%)
Nov 11, 2011 8.279 8.485 8.258 8.463 1,047,482 +0.25(+3.02%)
Nov 10, 2011 8.215 8.315 8.151 8.215 1,069,679 +0.13(+1.67%)
Nov 09, 2011 8.059 8.159 7.932 8.081 1,312,614 -0.21(-2.48%)
Nov 08, 2011 8.279 8.290 8.017 8.286 2,726,066 +0.04(+0.52%)
Nov 07, 2011 8.293 8.377 8.095 8.244 1,010,306 -0.04(-0.51%)
Nov 04, 2011 8.237 8.353 8.201 8.286 1,427,892 -0.04(-0.43%)
Nov 03, 2011 8.392 8.414 8.194 8.322 2,357,830 +0.04(+0.43%)
Nov 02, 2011 8.137 8.350 8.038 8.286 1,844,253 +0.30(+3.82%)
Nov 01, 2011 8.187 8.414 7.974 7.981 1,595,075 -0.52(-6.17%)
Oct 31, 2011 8.548 8.697 8.421 8.506 1,204,120 -0.16(-1.88%)
Oct 28, 2011 8.648 8.910 8.648 8.669 1,953,941 -0.41(-4.53%)
Oct 27, 2011 9.349 9.534 8.867 9.080 3,125,205 -0.13(-1.46%)
Oct 26, 2011 9.321 9.349 9.137 9.215 1,936,974 +0.05(+0.54%)
Oct 25, 2011 9.605 9.647 9.144 9.165 1,218,390 -0.55(-5.62%)
Oct 24, 2011 9.555 9.725 9.463 9.711 1,625,826 +0.20(+2.09%)
Oct 21, 2011 9.597 9.612 9.392 9.512 1,687,338 +0.07(+0.75%)
Oct 20, 2011 9.321 9.498 9.103 9.442 998,050 +0.04(+0.45%)
Oct 19, 2011 9.300 9.555 9.293 9.399 1,323,478 +0.04(+0.45%)
Oct 18, 2011 8.938 9.463 8.903 9.356 1,734,881 +0.43(+4.76%)
Oct 17, 2011 9.045 9.215 8.882 8.931 1,133,788 -0.20(-2.17%)
Oct 14, 2011 9.165 9.208 8.960 9.130 736,911 +0.05(+0.55%)
Oct 13, 2011 8.952 9.135 8.889 9.080 1,016,667 +0.03(+0.31%)
Oct 12, 2011 8.860 9.123 8.789 9.052 1,533,409 +0.34(+3.91%)
Oct 11, 2011 8.605 8.789 8.548 8.711 1,628,329 +0.04(+0.49%)
Oct 10, 2011 8.598 8.676 8.470 8.669 1,712,335 +0.26(+3.03%)
Oct 07, 2011 8.981 8.981 8.392 8.414 1,578,200 -0.54(-6.02%)
Oct 06, 2011 8.882 9.009 8.811 8.952 1,374,129 +0.20(+2.27%)
Oct 05, 2011 8.626 8.818 8.456 8.754 1,944,227 +0.21(+2.49%)
Oct 04, 2011 8.463 8.690 8.336 8.541 2,590,118 +0.00(+0.00%)
Oct 03, 2011 9.094 9.179 8.534 8.541 1,454,977 -0.53(-5.86%)
Sep 30, 2011 9.271 9.484 9.023 9.073 891,736 -0.33(-3.54%)
Sep 29, 2011 9.399 9.434 9.201 9.406 970,582 +0.25(+2.71%)
Sep 28, 2011 9.442 9.527 9.137 9.158 1,204,278 -0.33(-3.44%)
Sep 27, 2011 9.640 9.697 9.413 9.484 1,074,181 +0.05(+0.53%)
Sep 26, 2011 9.427 9.477 9.193 9.434 670,515 +0.13(+1.45%)
Sep 23, 2011 9.286 9.392 9.151 9.300 1,485,309 +0.00(+0.00%)
Sep 22, 2011 9.094 9.477 9.002 9.300 1,247,053 -0.06(-0.68%)
Sep 21, 2011 9.775 9.874 9.342 9.364 1,521,911 -0.41(-4.21%)
Sep 20, 2011 10.09 10.18 9.768 9.775 893,635 -0.26(-2.61%)
Sep 19, 2011 10.29 10.32 10.02 10.04 764,202 -0.46(-4.39%)
Sep 16, 2011 10.53 10.69 10.40 10.50 1,329,329 +0.04(+0.41%)
Sep 15, 2011 10.38 10.47 10.19 10.46 641,173 +0.21(+2.00%)
Sep 14, 2011 10.05 10.36 9.902 10.25 899,085 +0.29(+2.92%)
Sep 13, 2011 10.08 10.16 9.867 9.959 695,527 -0.07(-0.71%)
Sep 12, 2011 9.824 10.07 9.746 10.03 566,283 +0.03(+0.28%)
Sep 09, 2011 10.41 10.42 9.874 10.00 830,690 -0.53(-5.05%)
Sep 08, 2011 10.50 10.76 10.34 10.53 1,324,061 -0.10(-0.93%)
Sep 07, 2011 10.42 10.63 10.41 10.63 664,309 +0.40(+3.88%)
Sep 06, 2011 10.04 10.33 9.987 10.24 918,174 -0.14(-1.37%)
Sep 02, 2011 10.58 10.76 10.36 10.38 915,120 -0.47(-4.31%)
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.