Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 1:44AM ET - U.S. Markets open in 7 hours and 46 minutes. Dow  0.22% Nasdaq  0.98%

OneBeacon Insurance Group (OB)

On Dec 4: 14.01   0.06 (0.43%)

MORE ON OB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 14.19 14.30 13.73 14.01 154,400 14.01 3-Dec-09 13.85 14.21 13.85 13.95 151,100 13.95 2-Dec-09 13.94 14.03 13.70 13.74 93,900 13.74 1-Dec-09 14.04 14.11 13.77 13.85 148,100 13.85 30-Nov-09 13.76 14.06 13.50 14.00 147,800 14.00 27-Nov-09 13.65 14.04 13.60 13.84 43,400 13.84 25-Nov-09 14.00 14.06 13.92 13.96 75,400 13.96 24-Nov-09 13.94 14.00 13.89 13.91 47,100 13.91 23-Nov-09 13.62 13.83 13.62 13.83 53,800 13.83 20-Nov-09 13.75 13.81 13.55 13.55 37,600 13.55 19-Nov-09 13.81 13.99 13.63 13.73 47,100 13.73 18-Nov-09 13.89 14.04 13.89 13.92 73,300 13.92 17-Nov-09 13.71 14.05 13.70 13.93 48,000 13.93 16-Nov-09 13.74 13.79 13.55 13.72 81,700 13.72 13-Nov-09 13.73 13.82 13.54 13.65 51,400 13.65 12-Nov-09 13.86 13.87 13.53 13.55 51,300 13.55 11-Nov-09 13.76 14.05 13.64 13.76 103,500 13.76 10-Nov-09 13.56 13.75 13.51 13.66 72,500 13.66 9-Nov-09 13.35 13.75 13.22 13.51 116,900 13.51 6-Nov-09 13.03 13.20 12.83 13.17 80,900 13.17 5-Nov-09 12.72 13.05 12.38 13.05 131,100 13.05 4-Nov-09 12.39 12.69 12.24 12.52 112,900 12.52 3-Nov-09 11.88 12.36 11.80 12.35 112,700 12.35 2-Nov-09 12.11 12.16 11.86 12.00 87,200 12.00 30-Oct-09 12.63 12.83 11.92 11.92 176,500 11.92 29-Oct-09 12.87 13.09 12.65 12.91 119,300 12.91 28-Oct-09 13.64 13.72 12.68 12.68 103,600 12.68 27-Oct-09 13.80 14.08 13.58 13.65 48,500 13.65 26-Oct-09 14.16 14.35 13.86 13.87 42,800 13.87 23-Oct-09 14.29 14.45 14.09 14.23 41,400 14.23 22-Oct-09 14.06 14.33 14.00 14.20 77,900 14.20 21-Oct-09 13.90 14.37 13.76 14.04 95,600 14.04 20-Oct-09 14.01 14.39 13.93 14.00 51,800 14.00 19-Oct-09 13.96 14.07 13.95 13.99 19,400 13.99 16-Oct-09 13.90 14.08 13.86 13.94 61,100 13.94 15-Oct-09 13.80 14.05 13.77 13.92 43,500 13.92 14-Oct-09 14.17 14.31 13.58 13.81 161,800 13.81 13-Oct-09 14.34 14.42 13.86 14.05 111,200 14.05 12-Oct-09 14.00 14.60 13.85 14.50 54,100 14.50 9-Oct-09 13.53 14.14 13.53 14.04 52,000 14.04 8-Oct-09 13.74 13.93 13.46 13.46 112,700 13.46 7-Oct-09 13.28 14.16 13.25 13.72 75,000 13.72 6-Oct-09 13.57 13.62 13.27 13.41 38,500 13.41 5-Oct-09 13.38 13.53 13.20 13.49 58,100 13.49 2-Oct-09 13.53 13.65 13.27 13.28 62,200 13.28 1-Oct-09 13.59 13.90 13.54 13.54 65,500 13.54 30-Sep-09 13.99 13.99 13.45 13.74 108,200 13.74 29-Sep-09 13.80 14.01 13.74 13.89 48,800 13.89 28-Sep-09 13.54 13.90 13.54 13.85 44,200 13.85 25-Sep-09 13.23 13.55 13.13 13.41 42,200 13.41 24-Sep-09 13.57 13.57 13.24 13.34 36,200 13.34 23-Sep-09 13.69 13.95 13.43 13.43 55,300 13.43 22-Sep-09 13.78 13.93 13.66 13.79 47,300 13.79 21-Sep-09 13.83 14.15 13.76 13.80 85,900 13.80 18-Sep-09 14.20 14.20 13.76 13.76 102,100 13.76 17-Sep-09 14.30 14.55 14.08 14.08 59,400 14.08 16-Sep-09 14.30 14.35 14.06 14.26 78,700 14.26 15-Sep-09 14.00 14.40 13.88 14.18 82,500 14.18 14-Sep-09 14.14 14.29 13.85 14.03 50,600 14.03 14-Sep-09 $ 0.21 Dividend 11-Sep-09 14.60 14.94 14.46 14.52 110,900 14.31 10-Sep-09 14.11 14.68 14.00 14.54 97,400 14.33 9-Sep-09 14.09 14.21 13.84 14.00 123,000 13.80 8-Sep-09 13.76 14.02 13.47 14.00 151,800 13.80 4-Sep-09 13.39 13.83 13.32 13.83 48,000 13.63 3-Sep-09 13.58 13.72 13.31 13.47 56,000 13.28 2-Sep-09 13.84 13.95 13.55 13.58 307,800 13.38 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions