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 )

34.35 -0.50 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2004 10.27 10.27 9.972 10.10 306,316 -0.14(-1.39%)
Apr 29, 2004 10.21 10.32 10.09 10.24 263,948 +0.06(+0.64%)
Apr 28, 2004 10.28 10.28 9.992 10.17 244,929 -0.11(-1.07%)
Apr 27, 2004 10.25 10.35 10.22 10.28 203,953 +0.03(+0.25%)
Apr 26, 2004 10.23 10.41 10.19 10.26 469,138 +0.03(+0.25%)
Apr 23, 2004 10.23 10.23 10.12 10.23 201,788 +0.03(+0.32%)
Apr 22, 2004 10.19 10.33 10.16 10.20 220,343 +0.06(+0.64%)
Apr 21, 2004 10.06 10.19 9.998 10.13 125,402 +0.14(+1.36%)
Apr 20, 2004 10.13 10.28 9.992 9.998 446,717 -0.11(-1.09%)
Apr 19, 2004 10.18 10.18 10.08 10.11 224,363 -0.07(-0.70%)
Apr 16, 2004 10.01 10.21 9.992 10.18 288,224 +0.17(+1.75%)
Apr 15, 2004 10.08 10.17 9.882 10.00 983,273 -0.05(-0.45%)
Apr 14, 2004 10.17 10.35 9.959 10.05 143,957 -0.12(-1.21%)
Apr 13, 2004 10.47 10.48 10.15 10.17 913,845 -0.24(-2.30%)
Apr 12, 2004 10.35 10.51 10.35 10.41 136,844 +0.10(+1.00%)
Apr 08, 2004 10.38 10.48 10.23 10.31 202,406 -0.07(-0.68%)
Apr 07, 2004 10.28 10.42 10.15 10.38 100,507 +0.10(+1.01%)
Apr 06, 2004 10.41 10.45 10.23 10.28 161,121 -0.17(-1.61%)
Apr 05, 2004 10.43 10.50 10.29 10.44 67,262 +0.01(+0.12%)
Apr 02, 2004 10.33 10.48 10.31 10.43 171,481 +0.15(+1.45%)
Apr 01, 2004 10.17 10.34 10.15 10.28 191,892 +0.12(+1.14%)
Mar 31, 2004 10.14 10.17 9.966 10.17 119,526 +0.03(+0.26%)
Mar 30, 2004 10.13 10.19 10.06 10.14 105,610 +0.01(+0.06%)
Mar 29, 2004 9.830 10.13 9.830 10.13 198,695 +0.37(+3.78%)
Mar 26, 2004 9.811 9.940 9.752 9.765 177,357 -0.03(-0.33%)
Mar 25, 2004 9.804 9.959 9.707 9.798 259,464 +0.06(+0.60%)
Mar 24, 2004 9.947 9.953 9.655 9.740 376,980 -0.25(-2.52%)
Mar 23, 2004 10.02 10.15 9.895 9.992 297,038 +0.01(+0.13%)
Mar 22, 2004 10.10 10.10 9.843 9.979 286,833 -0.05(-0.52%)
Mar 19, 2004 10.09 10.19 9.862 10.03 212,148 +0.00(+0.00%)
Mar 18, 2004 10.02 10.10 9.785 10.03 145,504 -0.05(-0.51%)
Mar 17, 2004 9.992 10.11 9.947 10.08 114,578 +0.13(+1.30%)
Mar 16, 2004 9.959 9.992 9.733 9.953 307,707 +0.05(+0.46%)
Mar 15, 2004 10.10 10.10 9.875 9.908 163,440 -0.25(-2.48%)
Mar 12, 2004 9.947 10.17 9.804 10.16 191,428 +0.21(+2.15%)
Mar 11, 2004 9.921 10.02 9.791 9.947 509,032 -0.06(-0.58%)
Mar 10, 2004 10.15 10.21 9.927 10.00 229,311 -0.12(-1.15%)
Mar 09, 2004 10.13 10.17 10.06 10.12 309,408 +0.00(+0.00%)
Mar 08, 2004 10.15 10.25 10.11 10.12 186,789 -0.03(-0.32%)
Mar 05, 2004 10.02 10.18 10.01 10.15 131,587 +0.06(+0.58%)
Mar 04, 2004 9.992 10.10 9.888 10.10 113,650 +0.14(+1.36%)
Mar 03, 2004 9.895 10.03 9.772 9.959 118,753 -0.01(-0.06%)
Mar 02, 2004 9.895 9.966 9.791 9.966 215,550 +0.11(+1.12%)
Mar 01, 2004 9.791 9.882 9.740 9.856 103,445 +0.06(+0.66%)
Feb 27, 2004 9.714 9.895 9.701 9.791 89,838 +0.06(+0.66%)
Feb 26, 2004 9.714 9.746 9.571 9.727 159,420 +0.01(+0.13%)
Feb 25, 2004 9.604 9.714 9.494 9.714 129,113 +0.17(+1.83%)
Feb 24, 2004 9.604 9.714 9.539 9.539 198,850 -0.10(-1.07%)
Feb 23, 2004 9.746 9.798 9.636 9.643 196,685 -0.10(-1.06%)
Feb 20, 2004 9.811 9.875 9.707 9.746 118,598 -0.01(-0.07%)
Feb 19, 2004 9.830 9.882 9.733 9.752 211,529 +0.01(+0.13%)
Feb 18, 2004 9.778 9.830 9.740 9.740 393,835 +0.00(+0.00%)
Feb 17, 2004 9.895 9.921 9.688 9.740 635,053 +0.10(+1.07%)
Feb 13, 2004 9.798 9.895 9.597 9.636 243,692 -0.12(-1.19%)
Feb 12, 2004 9.882 9.888 9.733 9.752 289,616 -0.08(-0.79%)
Feb 11, 2004 9.985 9.985 9.701 9.830 543,977 -0.16(-1.55%)
Feb 10, 2004 9.966 10.03 9.959 9.985 248,176 +0.03(+0.26%)
Feb 09, 2004 10.02 10.10 9.934 9.959 146,741 -0.06(-0.58%)
Feb 06, 2004 9.998 10.06 9.927 10.02 121,382 +0.10(+0.98%)
Feb 05, 2004 9.992 10.00 9.895 9.921 160,657 +0.01(+0.13%)
Feb 04, 2004 10.01 10.02 9.895 9.908 193,438 -0.17(-1.67%)
Feb 03, 2004 10.12 10.23 10.06 10.08 102,363 -0.10(-1.02%)
Feb 02, 2004 10.02 10.26 9.927 10.18 144,267 +0.09(+0.90%)
Jan 30, 2004 10.12 10.18 9.985 10.09 106,383 -0.10(-0.95%)
Jan 29, 2004 10.09 10.21 10.04 10.19 206,890 +0.07(+0.70%)
Jan 28, 2004 10.34 10.34 10.10 10.11 101,744 -0.23(-2.19%)
Jan 27, 2004 10.35 10.35 10.15 10.34 140,555 -0.01(-0.06%)
Jan 26, 2004 10.25 10.35 10.15 10.35 141,793 +0.05(+0.50%)
Jan 23, 2004 10.30 10.41 10.20 10.30 387,340 +0.12(+1.14%)
Jan 22, 2004 9.992 10.21 9.992 10.18 250,186 +0.25(+2.54%)
Jan 21, 2004 9.998 10.01 9.862 9.927 124,629 +0.03(+0.33%)
Jan 20, 2004 9.752 9.940 9.727 9.895 161,121 +0.21(+2.14%)
Jan 16, 2004 9.927 9.927 9.610 9.688 115,661 -0.14(-1.38%)
Jan 15, 2004 9.733 9.850 9.655 9.824 112,877 +0.12(+1.27%)
Jan 14, 2004 9.578 9.959 9.578 9.701 315,593 +0.19(+1.97%)
Jan 13, 2004 9.442 9.533 9.423 9.513 296,574 +0.14(+1.45%)
Jan 12, 2004 9.300 9.416 9.300 9.377 386,103 +0.14(+1.47%)
Jan 09, 2004 9.280 9.429 9.229 9.242 133,597 -0.09(-0.97%)
Jan 08, 2004 9.119 9.332 9.119 9.332 328,427 +0.25(+2.70%)
Jan 07, 2004 9.119 9.196 9.061 9.086 215,550 -0.09(-0.99%)
Jan 06, 2004 9.216 9.274 9.119 9.177 107,001 -0.05(-0.56%)
Jan 05, 2004 9.183 9.384 9.183 9.229 162,203 +0.01(+0.14%)
Jan 02, 2004 9.080 9.449 9.080 9.216 122,773 +0.18(+2.00%)
Dec 31, 2003 9.229 9.300 9.035 9.035 233,486 -0.19(-2.10%)
Dec 30, 2003 9.067 9.358 9.067 9.229 145,967 +0.12(+1.35%)
Dec 29, 2003 8.892 9.274 8.892 9.106 173,027 +0.19(+2.10%)
Dec 26, 2003 8.925 8.989 8.847 8.918 30,616 -0.02(-0.22%)
Dec 24, 2003 8.828 8.944 8.808 8.938 24,121 +0.05(+0.51%)
Dec 23, 2003 8.879 8.912 8.750 8.892 156,637 +0.05(+0.59%)
Dec 22, 2003 8.892 8.925 8.666 8.841 512,588 -0.08(-0.94%)
Dec 19, 2003 8.789 8.925 8.627 8.925 181,222 +0.14(+1.62%)
Dec 18, 2003 8.763 8.879 8.763 8.782 201,788 -0.11(-1.24%)
Dec 17, 2003 8.802 8.912 8.750 8.892 137,308 +0.01(+0.15%)
Dec 16, 2003 8.860 8.963 8.828 8.879 158,647 +0.07(+0.81%)
Dec 15, 2003 8.905 8.970 8.757 8.808 208,437 -0.10(-1.09%)
Dec 12, 2003 8.867 8.905 8.815 8.905 162,049 +0.03(+0.36%)
Dec 11, 2003 8.634 9.035 8.634 8.873 272,143 +0.27(+3.08%)
Dec 10, 2003 8.621 8.718 8.472 8.608 528,669 +0.05(+0.60%)
Dec 09, 2003 8.892 8.892 8.556 8.556 471,767 -0.30(-3.43%)
Dec 08, 2003 8.795 8.944 8.795 8.860 153,699 +0.07(+0.81%)
Dec 05, 2003 8.860 8.931 8.802 8.789 135,607 -0.03(-0.29%)
Dec 04, 2003 8.537 8.867 8.504 8.815 267,195 +0.23(+2.71%)
Dec 03, 2003 8.750 8.750 8.575 8.582 225,600 -0.17(-1.92%)
Dec 02, 2003 8.789 8.795 8.724 8.750 180,449 -0.03(-0.37%)
Dec 01, 2003 8.860 8.886 8.763 8.782 179,831 +0.05(+0.52%)
Nov 28, 2003 8.757 8.763 8.731 8.737 56,129 -0.01(-0.07%)
Nov 26, 2003 8.763 8.789 8.724 8.744 177,975 +0.02(+0.22%)
Nov 25, 2003 8.698 8.737 8.698 8.724 150,142 -0.01(-0.15%)
Nov 24, 2003 8.627 8.737 8.627 8.737 493,878 +0.11(+1.27%)
Nov 21, 2003 8.608 8.666 8.601 8.627 289,307 +0.09(+1.06%)
Nov 20, 2003 8.582 8.634 8.582 8.537 198,231 -0.05(-0.60%)
Nov 19, 2003 8.420 8.666 8.284 8.588 584,180 +0.22(+2.63%)
Nov 18, 2003 8.588 8.608 8.330 8.369 434,656 -0.16(-1.82%)
Nov 17, 2003 8.440 8.608 8.427 8.524 263,948 +0.04(+0.46%)
Nov 14, 2003 8.634 8.666 8.407 8.485 149,833 -0.16(-1.80%)
Nov 13, 2003 8.601 8.666 8.563 8.640 171,481 +0.03(+0.38%)
Nov 12, 2003 8.595 8.653 8.588 8.608 245,547 +0.04(+0.45%)
Nov 11, 2003 8.634 8.634 8.543 8.569 83,807 +0.03(+0.38%)
Nov 10, 2003 8.524 8.634 8.524 8.537 230,085 +0.01(+0.15%)
Nov 07, 2003 8.679 8.685 8.491 8.524 249,413 -0.17(-1.93%)
Nov 06, 2003 8.601 8.711 8.595 8.692 211,375 +0.07(+0.83%)
Nov 05, 2003 8.744 8.692 8.575 8.621 468,210 -0.17(-1.99%)
Nov 04, 2003 8.744 8.795 8.647 8.795 197,919 +0.12(+1.34%)
Nov 03, 2003 8.569 8.731 8.672 8.679 217,714 +0.11(+1.28%)
Oct 31, 2003 8.401 8.892 8.401 8.569 510,887 +0.08(+0.91%)
Oct 30, 2003 8.504 8.537 8.407 8.491 250,650 +0.08(+1.00%)
Oct 29, 2003 8.685 8.698 8.297 8.407 869,931 -0.28(-3.20%)
Oct 28, 2003 9.345 9.345 8.640 8.685 1,394,426 -0.82(-8.64%)
Oct 27, 2003 9.487 9.571 9.410 9.507 116,743 +0.05(+0.55%)
Oct 24, 2003 9.643 9.643 9.410 9.455 158,338 -0.25(-2.60%)
Oct 23, 2003 9.507 9.740 9.507 9.707 187,253 +0.16(+1.62%)
Oct 22, 2003 9.675 9.675 9.546 9.552 95,404 -0.19(-1.93%)
Oct 21, 2003 9.740 9.746 9.714 9.740 151,225 +0.00(+0.00%)
Oct 20, 2003 9.740 9.740 9.727 9.740 256,835 +0.03(+0.33%)
Oct 17, 2003 9.752 9.752 9.649 9.707 253,742 -0.04(-0.40%)
Oct 16, 2003 9.830 9.830 9.740 9.746 116,434 -0.02(-0.20%)
Oct 15, 2003 9.862 9.895 9.720 9.765 113,341 -0.08(-0.85%)
Oct 14, 2003 9.727 9.856 9.727 9.850 166,378 +0.09(+0.93%)
Oct 13, 2003 9.707 9.934 9.707 9.759 201,633 +0.05(+0.53%)
Oct 10, 2003 9.733 9.740 9.565 9.707 70,819 -0.03(-0.27%)
Oct 09, 2003 9.740 9.740 9.604 9.733 121,382 +0.01(+0.07%)
Oct 08, 2003 9.765 9.765 9.636 9.727 170,089 -0.04(-0.40%)
Oct 07, 2003 9.830 9.817 9.720 9.765 228,229 -0.06(-0.66%)
Oct 06, 2003 9.804 9.804 9.733 9.830 139,937 +0.01(+0.13%)
Oct 03, 2003 9.740 9.817 9.701 9.817 206,427 +0.17(+1.74%)
Oct 02, 2003 9.636 9.681 9.610 9.649 121,227 -0.05(-0.53%)
Oct 01, 2003 9.339 9.752 9.339 9.701 192,974 +0.32(+3.38%)
Sep 30, 2003 9.326 9.410 9.196 9.384 271,679 -0.08(-0.82%)
Sep 29, 2003 9.345 9.546 9.345 9.461 82,880 +0.16(+1.74%)
Sep 26, 2003 9.410 9.449 9.222 9.300 162,358 -0.11(-1.17%)
Sep 25, 2003 9.701 9.707 9.410 9.410 161,585 -0.25(-2.55%)
Sep 24, 2003 9.733 9.772 9.610 9.655 193,129 -0.10(-0.99%)
Sep 23, 2003 9.778 9.791 9.701 9.752 114,269 -0.03(-0.26%)
Sep 22, 2003 9.707 9.778 9.649 9.778 184,779 -0.01(-0.07%)
Sep 19, 2003 9.765 9.824 9.733 9.785 253,897 -0.02(-0.20%)
Sep 18, 2003 9.733 9.778 9.733 9.804 299,357 +0.08(+0.80%)
Sep 17, 2003 9.746 9.759 9.668 9.727 98,961 -0.06(-0.66%)
Sep 16, 2003 9.604 9.791 9.604 9.791 171,017 +0.14(+1.41%)
Sep 15, 2003 9.675 9.714 9.565 9.655 138,855 -0.02(-0.20%)
Sep 12, 2003 9.662 9.733 9.513 9.675 149,215 +0.04(+0.40%)
Sep 11, 2003 9.610 9.765 9.604 9.636 195,757 -0.04(-0.40%)
Sep 10, 2003 9.707 9.740 9.597 9.675 210,138 -0.07(-0.73%)
Sep 09, 2003 9.772 9.772 9.701 9.746 146,895 -0.03(-0.26%)
Sep 08, 2003 9.765 9.862 9.746 9.772 230,858 +0.04(+0.40%)
Sep 05, 2003 9.979 10.03 9.727 9.733 141,019 -0.21(-2.08%)
Sep 04, 2003 10.00 10.06 9.875 9.940 104,218 -0.10(-0.97%)
Sep 03, 2003 10.02 10.14 9.953 10.04 146,277 +0.08(+0.85%)
Sep 02, 2003 9.733 9.959 9.714 9.953 194,211 +0.20(+2.06%)
Aug 29, 2003 9.507 9.862 9.507 9.752 261,010 +0.21(+2.17%)
Aug 28, 2003 9.636 9.746 9.539 9.546 119,526 -0.10(-1.07%)
Aug 27, 2003 9.597 9.733 9.571 9.649 199,778 +0.05(+0.54%)
Aug 26, 2003 9.630 9.688 9.449 9.597 171,481 +0.01(+0.07%)
Aug 25, 2003 9.546 9.617 9.533 9.591 128,031 +0.05(+0.47%)
Aug 22, 2003 9.714 9.714 9.442 9.546 238,434 -0.10(-1.07%)
Aug 21, 2003 9.681 9.688 9.578 9.649 320,696 -0.03(-0.33%)
Aug 20, 2003 9.668 9.759 9.591 9.681 124,474 -0.08(-0.86%)
Aug 19, 2003 9.623 9.778 9.455 9.765 184,315 +0.10(+1.07%)
Aug 18, 2003 9.500 9.662 9.442 9.662 148,132 +0.10(+1.01%)
Aug 15, 2003 9.636 9.733 9.558 9.565 55,511 -0.02(-0.20%)
Aug 14, 2003 9.442 9.623 9.442 9.584 71,283 +0.20(+2.14%)
Aug 13, 2003 9.571 9.604 9.384 9.384 162,203 -0.25(-2.55%)
Aug 12, 2003 9.500 9.662 9.436 9.630 145,040 +0.16(+1.71%)
Aug 11, 2003 9.455 9.597 9.403 9.468 237,661 -0.05(-0.54%)
Aug 08, 2003 9.636 9.746 9.377 9.520 237,661 -0.19(-1.93%)
Aug 07, 2003 9.610 9.707 9.377 9.707 172,254 +0.13(+1.35%)
Aug 06, 2003 9.481 9.649 9.352 9.578 132,206 +0.13(+1.37%)
Aug 05, 2003 9.507 9.662 9.326 9.449 383,629 -0.29(-2.99%)
Aug 04, 2003 9.927 9.985 9.623 9.740 249,568 -0.18(-1.83%)
Aug 01, 2003 10.09 10.09 9.675 9.921 186,170 -0.11(-1.10%)
Jul 31, 2003 10.07 10.17 9.824 10.03 254,516 -0.07(-0.70%)
Jul 30, 2003 10.12 10.16 9.830 10.10 371,568 +0.08(+0.84%)
Jul 29, 2003 10.41 10.61 9.623 10.02 863,128 -0.72(-6.69%)
Jul 28, 2003 10.52 10.84 10.52 10.74 153,544 +0.18(+1.72%)
Jul 25, 2003 10.34 10.59 10.30 10.55 160,193 +0.22(+2.13%)
Jul 24, 2003 10.28 10.41 10.20 10.33 217,250 +0.09(+0.88%)
Jul 23, 2003 10.43 10.46 10.11 10.24 164,368 -0.18(-1.74%)
Jul 22, 2003 10.41 10.51 10.25 10.43 129,577 +0.03(+0.25%)
Jul 21, 2003 10.65 10.65 10.35 10.40 155,245 -0.27(-2.49%)
Jul 18, 2003 10.52 10.69 10.50 10.66 116,743 +0.16(+1.48%)
Jul 17, 2003 10.74 10.75 10.50 10.51 198,541 -0.28(-2.58%)
Jul 16, 2003 10.81 10.96 10.74 10.79 111,949 +0.00(+0.00%)
Jul 15, 2003 10.83 10.93 10.79 10.79 139,628 -0.05(-0.42%)
Jul 14, 2003 10.75 10.89 10.74 10.83 110,403 +0.12(+1.15%)
Jul 11, 2003 10.51 10.79 10.51 10.71 77,313 +0.16(+1.53%)
Jul 10, 2003 10.64 10.75 10.52 10.55 154,936 -0.12(-1.15%)
Jul 09, 2003 10.66 10.72 10.61 10.67 216,941 +0.03(+0.24%)
Jul 08, 2003 10.63 10.67 10.48 10.64 218,024 +0.02(+0.18%)
Jul 07, 2003 10.64 10.78 10.54 10.63 252,196 +0.04(+0.37%)
Jul 03, 2003 10.69 10.80 10.59 10.59 92,621 -0.17(-1.56%)
Jul 02, 2003 10.65 10.92 10.59 10.75 209,210 +0.11(+1.03%)
Jul 01, 2003 10.35 10.70 10.27 10.64 379,300 +0.21(+2.05%)
Jun 30, 2003 10.64 10.69 10.43 10.43 241,218 -0.19(-1.77%)
Jun 27, 2003 10.85 10.94 10.56 10.62 162,976 +0.09(+0.86%)
Jun 26, 2003 10.57 10.74 10.53 10.53 102,363 -0.05(-0.43%)
Jun 25, 2003 10.61 10.83 10.57 10.57 166,069 +0.02(+0.18%)
Jun 24, 2003 10.28 10.74 10.28 10.55 159,575 +0.32(+3.16%)
Jun 23, 2003 10.37 10.39 10.20 10.23 113,960 -0.14(-1.31%)
Jun 20, 2003 10.54 10.60 10.35 10.37 262,092 -0.03(-0.25%)
Jun 19, 2003 10.55 10.66 10.36 10.39 183,078 -0.15(-1.41%)
Jun 18, 2003 10.51 10.66 10.44 10.54 160,038 +0.10(+0.93%)
Jun 17, 2003 10.41 10.57 10.24 10.44 183,387 +0.13(+1.25%)
Jun 16, 2003 10.06 10.39 10.06 10.32 151,998 +0.28(+2.84%)
Jun 13, 2003 10.14 10.19 9.966 10.03 111,331 -0.11(-1.08%)
Jun 12, 2003 10.02 10.15 9.992 10.14 94,631 +0.12(+1.23%)
Jun 11, 2003 9.895 10.02 9.765 10.02 83,343 +0.10(+0.98%)
Jun 10, 2003 9.798 9.921 9.714 9.921 85,044 +0.17(+1.79%)
Jun 09, 2003 9.992 9.998 9.720 9.746 93,858 -0.27(-2.65%)
Jun 06, 2003 10.12 10.21 9.979 10.01 252,042 -0.14(-1.34%)
Jun 05, 2003 9.979 10.15 9.947 10.15 132,206 +0.06(+0.64%)
Jun 04, 2003 9.959 10.12 9.940 10.08 130,505 +0.13(+1.30%)
Jun 03, 2003 9.947 10.10 9.908 9.953 284,823 +0.01(+0.07%)
Jun 02, 2003 9.843 9.998 9.817 9.947 137,618 +0.15(+1.52%)
May 30, 2003 9.636 9.837 9.578 9.798 106,692 +0.20(+2.09%)
May 29, 2003 9.507 9.675 9.468 9.597 103,445 +0.10(+1.09%)
May 28, 2003 9.403 9.539 9.384 9.494 151,843 +0.10(+1.03%)
May 27, 2003 9.313 9.455 9.280 9.397 143,648 +0.05(+0.55%)
May 23, 2003 9.248 9.390 9.216 9.345 132,515 +0.14(+1.47%)
May 22, 2003 9.300 9.300 9.170 9.209 209,828 -0.12(-1.25%)
May 21, 2003 9.313 9.339 9.216 9.326 105,146 +0.06(+0.70%)
May 20, 2003 9.229 9.287 9.177 9.261 112,877 +0.07(+0.77%)
May 19, 2003 9.481 9.565 8.860 9.190 123,856 -0.28(-3.00%)
May 16, 2003 9.526 9.571 9.474 9.474 267,195 -0.10(-1.01%)
May 15, 2003 9.591 9.623 9.507 9.571 237,197 +0.05(+0.48%)
May 14, 2003 9.390 9.565 9.345 9.526 171,481 +0.14(+1.52%)
May 13, 2003 9.377 9.403 9.332 9.384 152,307 -0.02(-0.21%)
May 12, 2003 9.364 9.410 9.306 9.403 143,648 +0.01(+0.07%)
May 09, 2003 9.209 9.403 9.196 9.397 122,155 +0.19(+2.11%)
May 08, 2003 9.416 9.429 9.170 9.203 223,126 -0.28(-2.93%)
May 07, 2003 9.274 9.539 9.261 9.481 243,846 +0.14(+1.52%)
May 06, 2003 9.494 9.494 9.267 9.339 292,245 -0.16(-1.63%)
May 05, 2003 9.546 9.546 9.461 9.494 430,945 -0.05(-0.54%)
May 02, 2003 9.474 9.636 9.468 9.546 366,620 -0.12(-1.27%)
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.