Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horace Mann Educators Corp (NY: HMN )

34.17 +0.17 (+0.50%)
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 (%)
Dec 31, 2009 8.259 8.084 8.084 8.084 178,439 -0.16(-1.88%)
Dec 30, 2009 8.175 8.252 8.142 8.239 135,077 -0.01(-0.08%)
Dec 29, 2009 8.233 8.278 8.175 8.246 160,674 +0.00(+0.00%)
Dec 28, 2009 8.162 8.246 8.162 8.246 193,412 +0.15(+1.84%)
Dec 24, 2009 8.149 8.233 8.065 8.097 141,265 -0.06(-0.79%)
Dec 23, 2009 8.162 8.246 7.993 8.162 164,707 +0.01(+0.08%)
Dec 22, 2009 8.162 8.162 8.032 8.155 232,436 +0.03(+0.40%)
Dec 21, 2009 8.097 8.200 7.948 8.123 197,568 +0.08(+1.05%)
Dec 18, 2009 8.116 8.246 7.948 8.039 576,513 -0.01(-0.16%)
Dec 17, 2009 8.239 8.323 7.909 8.052 175,977 -0.29(-3.49%)
Dec 16, 2009 8.343 8.440 8.187 8.343 289,254 +0.06(+0.78%)
Dec 15, 2009 8.336 8.440 8.259 8.278 867,853 -0.10(-1.16%)
Dec 14, 2009 8.252 8.375 8.155 8.375 308,896 +0.37(+4.60%)
Dec 11, 2009 7.929 8.032 7.832 8.006 220,504 +0.16(+2.06%)
Dec 10, 2009 7.702 7.858 7.670 7.845 382,304 +0.25(+3.23%)
Dec 09, 2009 7.612 7.644 7.444 7.599 267,531 -0.05(-0.59%)
Dec 08, 2009 7.812 7.812 7.586 7.644 289,747 -0.27(-3.35%)
Dec 07, 2009 7.851 7.961 7.780 7.909 205,862 +0.05(+0.66%)
Dec 04, 2009 7.845 8.058 7.786 7.858 336,480 +0.18(+2.36%)
Dec 03, 2009 7.909 7.980 7.638 7.677 171,387 -0.19(-2.38%)
Dec 02, 2009 7.741 7.942 7.741 7.864 198,378 +0.14(+1.76%)
Dec 01, 2009 7.838 7.942 7.644 7.728 443,451 -0.05(-0.58%)
Nov 30, 2009 7.702 7.812 7.495 7.774 391,467 +0.08(+1.01%)
Nov 27, 2009 7.728 8.019 7.670 7.696 95,741 -0.38(-4.65%)
Nov 25, 2009 8.155 8.220 8.045 8.071 135,178 -0.07(-0.87%)
Nov 24, 2009 8.226 8.252 7.858 8.142 396,321 -0.06(-0.71%)
Nov 23, 2009 8.239 8.420 8.123 8.200 244,691 +0.14(+1.77%)
Nov 20, 2009 7.987 8.142 7.987 8.058 228,937 -0.03(-0.40%)
Nov 19, 2009 8.155 8.155 7.903 8.090 260,245 -0.16(-1.88%)
Nov 18, 2009 8.356 8.433 8.200 8.246 163,148 -0.05(-0.62%)
Nov 17, 2009 8.356 8.381 8.207 8.297 177,926 -0.10(-1.16%)
Nov 16, 2009 8.116 8.433 8.032 8.394 496,830 +0.34(+4.17%)
Nov 13, 2009 8.024 8.097 7.942 8.058 361,024 -0.02(-0.24%)
Nov 12, 2009 8.394 8.485 8.045 8.078 258,862 -0.36(-4.29%)
Nov 11, 2009 8.550 8.595 8.330 8.440 194,128 +0.01(+0.15%)
Nov 10, 2009 8.407 8.588 8.297 8.427 278,914 -0.03(-0.38%)
Nov 09, 2009 8.343 8.491 8.343 8.459 213,768 +0.23(+2.83%)
Nov 06, 2009 8.084 8.259 7.974 8.226 293,355 +0.14(+1.76%)
Nov 05, 2009 7.877 8.207 7.858 8.084 846,034 +0.29(+3.73%)
Nov 04, 2009 8.065 8.110 7.728 7.793 518,305 -0.21(-2.67%)
Nov 03, 2009 7.858 8.129 7.845 8.006 617,405 +0.02(+0.24%)
Nov 02, 2009 8.052 8.259 7.786 7.987 399,927 -0.05(-0.64%)
Oct 30, 2009 8.524 8.582 7.976 8.039 587,752 -0.62(-7.17%)
Oct 29, 2009 8.427 8.957 7.916 8.660 506,375 +0.30(+3.56%)
Oct 28, 2009 8.614 8.705 8.278 8.362 505,092 -0.30(-3.44%)
Oct 27, 2009 8.685 8.925 8.588 8.660 271,628 +0.07(+0.83%)
Oct 26, 2009 8.782 8.925 8.575 8.588 329,287 -0.15(-1.70%)
Oct 23, 2009 8.802 8.828 8.711 8.737 232,469 -0.36(-3.98%)
Oct 22, 2009 8.918 9.170 8.912 9.099 202,723 +0.15(+1.66%)
Oct 21, 2009 9.073 9.345 8.944 8.951 428,915 -0.10(-1.14%)
Oct 20, 2009 8.925 9.080 8.918 9.054 247,918 -0.25(-2.71%)
Oct 19, 2009 9.248 9.410 9.183 9.306 177,835 +0.05(+0.56%)
Oct 16, 2009 9.313 9.449 9.086 9.255 499,988 -0.12(-1.31%)
Oct 15, 2009 9.300 9.468 9.112 9.377 232,738 +0.01(+0.14%)
Oct 14, 2009 9.358 9.429 9.300 9.364 215,942 +0.17(+1.90%)
Oct 13, 2009 9.300 9.423 8.989 9.190 296,234 -0.11(-1.18%)
Oct 12, 2009 9.345 9.403 9.132 9.300 176,291 +0.22(+2.42%)
Oct 09, 2009 9.106 9.177 8.860 9.080 455,885 -0.08(-0.92%)
Oct 08, 2009 9.319 9.578 9.164 9.164 395,719 -0.10(-1.05%)
Oct 07, 2009 9.190 9.390 9.022 9.261 237,180 +0.06(+0.63%)
Oct 06, 2009 8.892 9.319 8.892 9.203 390,164 +0.33(+3.72%)
Oct 05, 2009 9.067 9.119 8.841 8.873 797,198 -0.11(-1.22%)
Oct 02, 2009 8.679 9.132 8.634 8.983 252,676 +0.20(+2.28%)
Oct 01, 2009 9.028 9.048 8.750 8.782 297,290 -0.25(-2.79%)
Sep 30, 2009 9.190 9.358 8.879 9.035 361,080 -0.11(-1.20%)
Sep 29, 2009 9.352 9.397 9.138 9.145 292,917 -0.32(-3.35%)
Sep 28, 2009 9.138 9.513 9.099 9.461 266,216 +0.36(+3.98%)
Sep 25, 2009 9.222 9.494 9.061 9.099 182,305 -0.17(-1.88%)
Sep 24, 2009 9.358 9.546 9.073 9.274 243,437 -0.04(-0.42%)
Sep 23, 2009 9.474 9.546 9.300 9.313 307,177 -0.10(-1.03%)
Sep 22, 2009 9.442 9.539 9.313 9.410 341,373 +0.03(+0.28%)
Sep 21, 2009 9.242 9.403 9.183 9.384 232,620 +0.02(+0.21%)
Sep 18, 2009 9.313 9.429 9.267 9.364 589,888 +0.05(+0.56%)
Sep 17, 2009 9.158 9.384 9.132 9.313 363,050 +0.13(+1.41%)
Sep 16, 2009 9.138 9.274 8.944 9.183 528,240 +0.12(+1.28%)
Sep 15, 2009 8.763 9.158 8.763 9.067 420,874 +0.20(+2.26%)
Sep 14, 2009 8.369 8.867 8.369 8.867 396,564 +0.32(+3.79%)
Sep 11, 2009 8.478 8.563 8.336 8.543 321,975 +0.10(+1.15%)
Sep 10, 2009 8.187 8.459 8.084 8.446 739,329 +0.23(+2.83%)
Sep 09, 2009 7.786 8.265 7.741 8.213 338,693 +0.48(+6.19%)
Sep 08, 2009 8.207 8.207 7.702 7.735 299,160 -0.36(-4.40%)
Sep 04, 2009 7.896 8.194 7.799 8.090 270,886 +0.19(+2.46%)
Sep 03, 2009 7.896 7.961 7.741 7.896 395,754 +0.03(+0.33%)
Sep 02, 2009 7.819 7.922 7.728 7.871 359,030 +0.05(+0.58%)
Sep 01, 2009 7.890 8.097 7.664 7.825 508,627 -0.10(-1.22%)
Aug 31, 2009 7.896 8.058 7.851 7.922 233,845 -0.07(-0.89%)
Aug 28, 2009 8.220 8.278 7.968 7.993 320,170 -0.12(-1.51%)
Aug 27, 2009 8.090 8.194 7.903 8.116 166,448 +0.02(+0.24%)
Aug 26, 2009 7.935 8.110 7.871 8.097 245,182 +0.14(+1.79%)
Aug 25, 2009 7.942 8.058 7.896 7.955 180,678 +0.06(+0.82%)
Aug 24, 2009 7.955 8.045 7.774 7.890 314,182 -0.06(-0.73%)
Aug 21, 2009 7.696 8.058 7.657 7.948 481,619 +0.39(+5.13%)
Aug 20, 2009 7.418 7.625 7.386 7.560 253,433 +0.10(+1.30%)
Aug 19, 2009 7.191 7.483 7.172 7.463 191,831 +0.17(+2.40%)
Aug 18, 2009 7.521 7.560 7.256 7.289 285,336 -0.14(-1.91%)
Aug 17, 2009 7.211 7.457 7.094 7.431 426,111 +0.07(+0.97%)
Aug 14, 2009 7.689 7.689 7.094 7.360 279,135 -0.34(-4.45%)
Aug 13, 2009 7.702 7.741 7.483 7.702 170,917 +0.10(+1.28%)
Aug 12, 2009 7.431 7.735 7.357 7.605 212,626 +0.19(+2.53%)
Aug 11, 2009 7.450 7.521 7.276 7.418 221,684 -0.06(-0.86%)
Aug 10, 2009 7.386 7.502 7.276 7.483 214,727 -0.01(-0.09%)
Aug 07, 2009 7.573 7.638 7.314 7.489 217,328 +0.12(+1.58%)
Aug 06, 2009 7.567 7.580 7.179 7.373 214,401 -0.11(-1.47%)
Aug 05, 2009 7.638 7.638 7.405 7.483 511,509 -0.10(-1.36%)
Aug 04, 2009 7.250 7.651 7.224 7.586 296,763 +0.35(+4.83%)
Aug 03, 2009 7.353 7.392 7.069 7.237 468,515 -0.10(-1.41%)
Jul 31, 2009 6.868 7.638 6.629 7.340 551,856 +0.02(+0.26%)
Jul 30, 2009 7.373 7.612 7.159 7.321 470,522 +0.07(+0.98%)
Jul 29, 2009 7.463 7.702 7.172 7.250 349,223 -0.27(-3.53%)
Jul 28, 2009 7.360 7.754 7.360 7.515 498,695 +0.14(+1.84%)
Jul 27, 2009 7.508 7.644 7.347 7.379 384,964 -0.13(-1.72%)
Jul 24, 2009 7.405 7.702 7.405 7.508 3,817 +0.05(+0.69%)
Jul 23, 2009 7.250 7.761 7.250 7.457 418,252 +0.18(+2.49%)
Jul 22, 2009 7.082 7.334 7.082 7.276 298,731 +0.17(+2.37%)
Jul 21, 2009 7.224 7.347 7.036 7.107 355,535 -0.05(-0.72%)
Jul 20, 2009 7.159 7.269 7.049 7.159 390,102 +0.03(+0.45%)
Jul 17, 2009 7.127 7.224 7.043 7.127 176,905 +0.02(+0.27%)
Jul 16, 2009 7.036 7.256 6.913 7.107 398,688 -0.01(-0.09%)
Jul 15, 2009 6.558 7.172 6.558 7.114 538,346 +0.61(+9.45%)
Jul 14, 2009 6.661 6.700 6.344 6.500 298,164 -0.17(-2.52%)
Jul 13, 2009 6.700 6.758 6.584 6.668 393,117 +0.32(+4.99%)
Jul 10, 2009 6.267 6.402 6.163 6.351 180,575 +0.00(+0.00%)
Jul 09, 2009 6.299 6.422 6.247 6.351 198,451 +0.02(+0.31%)
Jul 08, 2009 6.454 6.590 6.247 6.331 245,711 -0.06(-1.01%)
Jul 07, 2009 6.461 6.461 6.254 6.396 362,503 -0.02(-0.30%)
Jul 06, 2009 6.221 6.441 6.208 6.415 315,539 +0.20(+3.23%)
Jul 02, 2009 6.700 6.700 6.196 6.215 404,844 -0.54(-8.04%)
Jul 01, 2009 6.474 6.829 6.474 6.758 239,792 +0.31(+4.81%)
Jun 30, 2009 6.590 6.622 6.286 6.448 381,975 -0.09(-1.38%)
Jun 29, 2009 6.525 6.719 6.344 6.538 294,487 +0.08(+1.20%)
Jun 26, 2009 6.661 6.739 6.390 6.461 705,193 -0.28(-4.13%)
Jun 25, 2009 6.545 6.745 6.525 6.739 254,183 +0.30(+4.72%)
Jun 24, 2009 6.305 6.525 6.241 6.435 273,278 +0.16(+2.58%)
Jun 23, 2009 6.357 6.474 6.267 6.273 300,735 -0.05(-0.82%)
Jun 22, 2009 6.629 6.629 6.325 6.325 303,812 -0.39(-5.78%)
Jun 19, 2009 6.700 6.920 6.648 6.713 605,228 +0.07(+1.07%)
Jun 18, 2009 6.532 6.745 6.500 6.642 619,406 +0.10(+1.48%)
Jun 17, 2009 6.131 6.629 6.111 6.545 670,418 +0.41(+6.75%)
Jun 16, 2009 6.060 6.280 6.034 6.131 444,888 +0.07(+1.17%)
Jun 15, 2009 6.105 6.105 5.911 6.060 514,001 -0.08(-1.37%)
Jun 12, 2009 6.079 6.170 6.008 6.144 193,381 +0.04(+0.64%)
Jun 11, 2009 6.047 6.228 6.021 6.105 285,430 +0.01(+0.21%)
Jun 10, 2009 6.409 6.409 5.976 6.092 261,531 -0.27(-4.17%)
Jun 09, 2009 6.474 6.551 6.293 6.357 226,169 -0.12(-1.80%)
Jun 08, 2009 6.325 6.558 6.273 6.474 311,267 +0.08(+1.32%)
Jun 05, 2009 6.506 6.635 6.280 6.390 329,833 -0.08(-1.30%)
Jun 04, 2009 6.267 6.493 6.170 6.474 315,558 +0.28(+4.49%)
Jun 03, 2009 6.267 6.364 6.157 6.196 312,292 -0.13(-2.05%)
Jun 02, 2009 6.254 6.435 6.150 6.325 832,348 +0.12(+1.88%)
Jun 01, 2009 5.879 6.286 5.749 6.208 494,641 +0.37(+6.31%)
May 29, 2009 5.943 5.943 5.601 5.840 457,058 -0.05(-0.88%)
May 28, 2009 5.782 5.930 5.652 5.892 270,925 +0.16(+2.71%)
May 27, 2009 6.086 6.137 5.723 5.736 428,417 -0.42(-6.83%)
May 26, 2009 5.685 6.176 5.639 6.157 620,586 +0.44(+7.69%)
May 22, 2009 5.672 5.844 5.672 5.717 647,203 +0.07(+1.26%)
May 21, 2009 5.368 5.659 5.251 5.646 708,595 +0.23(+4.18%)
May 20, 2009 5.646 5.853 5.407 5.419 394,442 -0.18(-3.23%)
May 19, 2009 5.730 5.759 5.594 5.601 212,074 -0.21(-3.56%)
May 18, 2009 5.723 5.840 5.575 5.808 337,451 +0.16(+2.75%)
May 15, 2009 5.833 5.833 5.588 5.652 319,697 -0.15(-2.56%)
May 14, 2009 5.626 5.943 5.581 5.801 541,069 +0.16(+2.75%)
May 13, 2009 5.840 5.885 5.639 5.646 398,991 -0.27(-4.49%)
May 12, 2009 6.118 6.202 5.911 5.911 609,603 -0.17(-2.77%)
May 11, 2009 6.305 6.422 6.066 6.079 598,301 -0.34(-5.24%)
May 08, 2009 6.034 6.415 5.963 6.415 812,280 +0.43(+7.24%)
May 07, 2009 6.176 6.189 5.937 5.982 902,666 -0.07(-1.18%)
May 06, 2009 5.950 6.086 5.743 6.053 960,223 +0.23(+4.00%)
May 05, 2009 5.885 5.898 5.782 5.820 937,639 -0.16(-2.60%)
May 04, 2009 5.775 5.982 5.743 5.976 813,533 +0.21(+3.59%)
May 01, 2009 5.646 5.827 5.620 5.769 679,309 +0.09(+1.59%)
Apr 30, 2009 5.478 5.853 5.245 5.678 866,655 +0.01(+0.23%)
Apr 29, 2009 5.452 5.665 5.400 5.665 508,840 +0.25(+4.66%)
Apr 28, 2009 5.128 5.652 5.128 5.413 515,203 +0.26(+5.02%)
Apr 27, 2009 5.277 5.419 5.128 5.154 485,069 -0.27(-4.89%)
Apr 24, 2009 5.452 5.581 5.329 5.419 546,283 +0.02(+0.36%)
Apr 23, 2009 5.348 5.478 5.019 5.400 698,257 +0.03(+0.60%)
Apr 22, 2009 5.665 5.762 5.310 5.368 614,127 -0.36(-6.32%)
Apr 21, 2009 5.148 5.814 5.148 5.730 589,933 +0.51(+9.79%)
Apr 20, 2009 5.659 5.659 5.213 5.219 474,323 -0.54(-9.43%)
Apr 17, 2009 5.820 5.827 5.691 5.762 470,809 -0.05(-0.89%)
Apr 16, 2009 5.820 5.872 5.672 5.814 422,937 +0.00(+0.00%)
Apr 15, 2009 5.620 5.820 5.504 5.814 347,312 +0.23(+4.17%)
Apr 14, 2009 5.711 5.866 5.568 5.581 677,801 -0.25(-4.22%)
Apr 13, 2009 6.021 6.373 5.568 5.827 550,640 -0.33(-5.36%)
Apr 09, 2009 5.943 6.183 5.762 6.157 454,396 +0.41(+7.21%)
Apr 08, 2009 5.665 5.788 5.536 5.743 193,882 +0.17(+3.14%)
Apr 07, 2009 5.665 5.833 5.568 5.568 320,827 -0.27(-4.55%)
Apr 06, 2009 5.846 5.905 5.717 5.833 293,247 -0.08(-1.42%)
Apr 03, 2009 5.911 5.930 5.639 5.917 404,233 -0.03(-0.44%)
Apr 02, 2009 5.633 6.079 5.633 5.943 507,305 +0.50(+9.14%)
Apr 01, 2009 5.277 5.471 5.109 5.445 425,723 +0.03(+0.60%)
Mar 31, 2009 5.225 5.594 5.128 5.413 381,474 +0.31(+6.08%)
Mar 30, 2009 5.258 5.310 5.051 5.103 441,512 -0.69(-11.94%)
Mar 26, 2009 5.562 5.795 5.335 5.795 472,466 +0.34(+6.29%)
Mar 25, 2009 5.258 5.536 5.096 5.452 382,901 +0.28(+5.51%)
Mar 24, 2009 5.594 5.594 5.167 5.167 562,902 -0.56(-9.72%)
Mar 23, 2009 5.394 5.730 5.355 5.723 676,000 +0.43(+8.19%)
Mar 20, 2009 5.407 5.452 5.290 5.290 505,706 -0.07(-1.33%)
Mar 19, 2009 5.614 5.614 5.323 5.361 575,286 -0.14(-2.63%)
Mar 18, 2009 5.381 5.626 5.329 5.506 957,436 -0.05(-0.89%)
Mar 17, 2009 4.986 5.581 4.986 5.555 353,893 +0.55(+10.98%)
Mar 16, 2009 5.174 5.439 4.967 5.006 397,527 -0.10(-2.03%)
Mar 13, 2009 4.747 5.154 4.695 5.109 0 +0.41(+8.67%)
Mar 12, 2009 4.650 4.779 4.456 4.702 1,043,992 +0.03(+0.55%)
Mar 11, 2009 4.514 4.734 4.398 4.676 618,752 +0.21(+4.63%)
Mar 10, 2009 4.171 4.475 4.010 4.469 571,053 +0.47(+11.63%)
Mar 09, 2009 4.120 4.126 3.939 4.003 327,269 -0.17(-4.18%)
Mar 06, 2009 4.275 4.275 3.945 4.178 0 -0.01(-0.15%)
Mar 05, 2009 4.301 4.391 4.145 4.184 601,489 -0.28(-6.37%)
Mar 04, 2009 4.540 4.624 4.333 4.469 805,163 -0.19(-4.03%)
Mar 02, 2009 4.850 5.206 4.656 4.656 523,182 -0.32(-6.37%)
Feb 27, 2009 5.064 5.329 4.973 4.973 0 -0.23(-4.47%)
Feb 26, 2009 5.187 5.452 5.129 5.206 328,141 -0.01(-0.25%)
Feb 25, 2009 5.568 5.639 5.083 5.219 328,418 -0.46(-8.09%)
Feb 24, 2009 5.219 5.691 5.193 5.678 604,599 +0.59(+11.56%)
Feb 23, 2009 5.672 5.672 5.077 5.090 440,090 -0.43(-7.85%)
Feb 20, 2009 5.601 5.672 5.284 5.523 0 -0.25(-4.37%)
Feb 19, 2009 6.196 6.196 5.743 5.775 401,601 -0.29(-4.80%)
Feb 18, 2009 6.357 6.571 5.898 6.066 520,967 -0.19(-3.10%)
Feb 17, 2009 6.208 6.480 6.144 6.260 592,015 -0.24(-3.68%)
Feb 13, 2009 6.655 6.816 6.461 6.500 593,723 -0.12(-1.86%)
Feb 12, 2009 6.694 6.816 6.208 6.622 474,012 -0.25(-3.67%)
Feb 11, 2009 6.500 6.888 6.416 6.875 484,025 +0.45(+6.94%)
Feb 10, 2009 6.875 7.049 6.390 6.428 660,962 -0.50(-7.28%)
Feb 09, 2009 6.726 6.985 6.616 6.933 459,079 +0.16(+2.39%)
Feb 06, 2009 6.396 6.784 6.331 6.771 552,013 +0.36(+5.54%)
Feb 05, 2009 5.756 6.694 5.756 6.415 1,055,162 +0.77(+13.63%)
Feb 04, 2009 5.756 6.027 5.626 5.646 398,000 -0.11(-1.91%)
Feb 03, 2009 6.040 6.202 5.614 5.756 739,737 -0.25(-4.20%)
Feb 02, 2009 5.950 7.327 5.859 6.008 887,350 -0.04(-0.64%)
Jan 30, 2009 6.196 6.273 5.924 6.047 0 -0.06(-1.06%)
Jan 29, 2009 6.196 6.305 6.086 6.111 879,360 -0.21(-3.37%)
Jan 28, 2009 6.034 6.338 5.898 6.325 495,279 +0.47(+8.07%)
Jan 27, 2009 5.827 5.924 5.756 5.853 424,369 +0.09(+1.57%)
Jan 26, 2009 5.756 6.027 5.646 5.762 381,243 +0.08(+1.48%)
Jan 23, 2009 5.452 5.704 5.303 5.678 478,745 +0.03(+0.57%)
Jan 22, 2009 5.892 5.982 5.510 5.646 567,031 -0.50(-8.11%)
Jan 21, 2009 5.516 6.144 5.251 6.144 860,927 +0.82(+15.43%)
Jan 20, 2009 5.833 5.956 5.316 5.322 562,132 -0.59(-9.96%)
Jan 16, 2009 5.982 6.047 5.639 5.911 0 +0.01(+0.22%)
Jan 15, 2009 6.034 6.099 5.562 5.898 458,526 -0.12(-1.94%)
Jan 14, 2009 6.183 6.183 5.969 6.014 537,862 -0.26(-4.12%)
Jan 13, 2009 5.917 6.377 5.820 6.273 673,113 +0.39(+6.71%)
Jan 12, 2009 5.995 6.060 5.833 5.879 349,760 -0.07(-1.20%)
Jan 09, 2009 6.286 6.331 5.930 5.950 343,471 -0.30(-4.76%)
Jan 08, 2009 6.461 6.551 6.131 6.247 691,464 -0.17(-2.62%)
Jan 07, 2009 6.603 6.668 6.377 6.415 471,733 -0.27(-3.97%)
Jan 06, 2009 6.383 6.791 6.331 6.681 507,362 +0.30(+4.66%)
Jan 05, 2009 6.286 6.448 6.053 6.383 641,612 +0.11(+1.75%)
Jan 02, 2009 6.014 6.305 5.892 6.273 0 +0.33(+5.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.