NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-A)
At close: April 26 at 4:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jul 1, 2018 | 282,050.00 | 304,400.00 | 281,600.00 | 301,550.00 | 301,550.00 | 6,600 |
| Jun 1, 2018 | 290,080.00 | 295,302.00 | 281,600.00 | 282,040.00 | 282,040.00 | 6,800 |
| May 1, 2018 | 291,150.00 | 303,530.00 | 280,428.00 | 287,200.00 | 287,200.00 | 7,100 |
| Apr 1, 2018 | 298,620.00 | 304,200.00 | 288,740.00 | 290,650.00 | 290,650.00 | 5,100 |
| Mar 1, 2018 | 311,000.00 | 320,000.00 | 288,450.00 | 299,100.00 | 299,100.00 | 6,700 |
| Feb 1, 2018 | 322,300.00 | 326,110.00 | 285,250.00 | 310,250.00 | 310,250.00 | 9,600 |
| Jan 1, 2018 | 297,400.00 | 326,350.00 | 294,000.00 | 323,375.00 | 323,375.00 | 8,800 |
| Dec 1, 2017 | 290,634.00 | 301,000.00 | 284,750.00 | 297,600.00 | 297,600.00 | 6,000 |
| Nov 1, 2017 | 282,200.00 | 291,500.00 | 270,250.00 | 291,500.00 | 291,500.00 | 5,800 |
| Oct 1, 2017 | 274,999.00 | 285,950.00 | 274,500.00 | 280,470.00 | 280,470.00 | 4,700 |
| Sep 1, 2017 | 272,800.00 | 275,945.00 | 259,040.00 | 274,740.00 | 274,740.00 | 5,800 |
| Aug 1, 2017 | 263,929.00 | 272,857.00 | 262,700.00 | 271,450.00 | 271,450.00 | 6,400 |
| Jul 1, 2017 | 254,990.00 | 263,441.00 | 252,254.00 | 262,786.00 | 262,786.00 | 6,400 |
| Jun 1, 2017 | 248,530.00 | 257,945.00 | 247,610.00 | 254,700.00 | 254,700.00 | 8,100 |
| May 1, 2017 | 248,460.00 | 252,000.00 | 242,180.00 | 248,440.00 | 248,440.00 | 7,100 |
| Apr 1, 2017 | 250,121.00 | 253,390.00 | 243,600.00 | 247,780.00 | 247,780.00 | 4,700 |
| Mar 1, 2017 | 261,815.00 | 266,445.00 | 248,810.00 | 249,850.00 | 249,850.00 | 8,600 |
| Feb 1, 2017 | 247,700.00 | 258,270.00 | 243,370.00 | 257,100.00 | 257,100.00 | 8,200 |
| Jan 1, 2017 | 246,382.00 | 247,738.00 | 237,984.00 | 245,980.00 | 245,980.00 | 5,100 |
| Dec 1, 2016 | 236,361.00 | 250,786.00 | 236,340.00 | 244,121.00 | 244,121.00 | 6,900 |
| Nov 1, 2016 | 216,798.00 | 238,590.00 | 213,680.00 | 237,000.00 | 237,000.00 | 11,300 |
| Oct 1, 2016 | 216,000.00 | 218,500.00 | 213,030.00 | 215,700.00 | 215,700.00 | 5,200 |
| Sep 1, 2016 | 225,680.00 | 226,490.00 | 215,208.00 | 216,220.00 | 216,220.00 | 6,200 |
| Aug 1, 2016 | 216,540.00 | 226,145.00 | 214,400.00 | 225,760.00 | 225,760.00 | 7,600 |
| Jul 1, 2016 | 216,421.00 | 220,360.00 | 211,500.00 | 216,000.00 | 216,000.00 | 4,300 |
| Jun 1, 2016 | 211,100.00 | 218,850.00 | 205,074.00 | 216,975.00 | 216,975.00 | 6,700 |
| May 1, 2016 | 219,180.00 | 220,640.00 | 209,600.00 | 211,695.00 | 211,695.00 | 5,100 |
| Apr 1, 2016 | 211,850.00 | 221,985.00 | 209,641.00 | 219,000.00 | 219,000.00 | 4,500 |
| Mar 1, 2016 | 203,899.00 | 215,130.00 | 202,600.00 | 213,450.00 | 213,450.00 | 8,900 |
| Feb 1, 2016 | 194,000.00 | 203,192.00 | 186,921.00 | 202,555.00 | 202,555.00 | 7,800 |
| Jan 1, 2016 | 195,000.00 | 197,880.00 | 186,900.00 | 194,360.00 | 194,360.00 | 8,100 |
| Dec 1, 2015 | 201,850.00 | 205,015.00 | 194,500.00 | 197,800.00 | 197,800.00 | 8,000 |
| Nov 1, 2015 | 205,200.00 | 207,780.00 | 197,280.00 | 201,360.00 | 201,360.00 | 4,700 |
| Oct 1, 2015 | 196,300.00 | 207,776.00 | 192,200.00 | 204,596.00 | 204,596.00 | 5,100 |
| Sep 1, 2015 | 199,995.00 | 202,700.00 | 192,000.00 | 195,240.00 | 195,240.00 | 7,000 |
| Aug 1, 2015 | 214,400.00 | 216,000.00 | 190,007.00 | 202,531.00 | 202,531.00 | 7,100 |
| Jul 1, 2015 | 206,740.00 | 217,100.00 | 204,340.00 | 214,000.00 | 214,000.00 | 5,300 |
| Jun 1, 2015 | 215,260.00 | 216,420.00 | 204,800.00 | 204,850.00 | 204,850.00 | 4,600 |
| May 1, 2015 | 214,666.00 | 223,011.00 | 213,650.00 | 214,800.00 | 214,800.00 | 4,300 |
| Apr 1, 2015 | 217,900.00 | 217,980.00 | 211,960.00 | 213,400.00 | 213,400.00 | 5,900 |
| Mar 1, 2015 | 221,900.00 | 221,900.00 | 215,464.00 | 217,500.00 | 217,500.00 | 7,800 |
| Feb 1, 2015 | 216,001.00 | 227,450.00 | 215,151.00 | 221,180.00 | 221,180.00 | 4,500 |
| Jan 1, 2015 | 227,230.00 | 227,500.00 | 215,865.00 | 215,865.00 | 215,865.00 | 7,000 |
| Dec 1, 2014 | 223,100.00 | 229,374.00 | 215,500.00 | 226,000.00 | 226,000.00 | 9,900 |
| Nov 1, 2014 | 210,835.00 | 224,070.00 | 209,000.00 | 223,065.00 | 223,065.00 | 4,300 |
| Oct 1, 2014 | 207,310.00 | 212,300.00 | 198,000.00 | 210,000.00 | 210,000.00 | 10,900 |
| Sep 1, 2014 | 206,999.00 | 213,612.00 | 205,192.00 | 206,900.00 | 206,900.00 | 6,100 |
| Aug 1, 2014 | 187,152.00 | 205,880.00 | 185,005.00 | 205,880.00 | 205,880.00 | 8,000 |
| Jul 1, 2014 | 190,100.00 | 193,860.00 | 188,124.00 | 188,124.00 | 188,124.00 | 4,200 |
| Jun 1, 2014 | 192,300.00 | 192,908.00 | 188,220.00 | 189,900.00 | 189,900.00 | 6,200 |
| May 1, 2014 | 193,295.00 | 194,670.00 | 186,250.00 | 192,000.00 | 192,000.00 | 4,600 |
| Apr 1, 2014 | 187,500.00 | 193,789.00 | 181,785.00 | 193,275.00 | 193,275.00 | 7,400 |
| Mar 1, 2014 | 174,100.00 | 188,852.00 | 172,759.00 | 187,350.00 | 187,350.00 | 8,800 |
| Feb 1, 2014 | 169,599.00 | 173,833.00 | 163,038.00 | 173,708.00 | 173,708.00 | 7,500 |
| Jan 1, 2014 | 177,500.00 | 177,792.00 | 167,632.00 | 169,511.00 | 169,511.00 | 11,000 |
| Dec 1, 2013 | 174,500.00 | 177,950.00 | 170,375.00 | 177,900.00 | 177,900.00 | 9,400 |
| Nov 1, 2013 | 173,220.00 | 175,908.00 | 170,180.00 | 174,750.00 | 174,750.00 | 8,300 |
| Oct 1, 2013 | 170,438.00 | 176,465.00 | 166,510.00 | 172,994.00 | 172,994.00 | 10,800 |
| Sep 1, 2013 | 168,333.00 | 176,783.00 | 166,168.00 | 170,410.00 | 170,410.00 | 9,100 |
| Aug 1, 2013 | 175,600.00 | 178,547.00 | 166,367.00 | 167,050.00 | 167,050.00 | 8,400 |
| Jul 1, 2013 | 169,200.00 | 178,900.00 | 167,520.00 | 173,900.00 | 173,900.00 | 641,100 |
| Jun 1, 2013 | 171,900.00 | 173,810.00 | 164,548.00 | 168,600.00 | 168,600.00 | 1,009,900 |
| May 1, 2013 | 159,360.00 | 172,450.00 | 159,100.00 | 171,300.00 | 171,300.00 | 1,184,700 |
| Apr 1, 2013 | 155,800.00 | 161,969.00 | 154,145.00 | 159,000.00 | 159,000.00 | 976,100 |
| Mar 1, 2013 | 152,364.00 | 156,634.00 | 150,800.00 | 156,280.00 | 156,280.00 | 1,090,200 |
| Feb 1, 2013 | 146,759.00 | 153,739.00 | 145,010.00 | 152,600.00 | 152,600.00 | 924,200 |
| Jan 1, 2013 | 136,850.00 | 147,475.00 | 136,850.00 | 145,875.00 | 145,875.00 | 1,231,400 |
| Dec 1, 2012 | 132,373.00 | 136,208.00 | 130,432.00 | 134,060.00 | 134,060.00 | 2,312,400 |
| Nov 1, 2012 | 130,053.00 | 132,956.00 | 125,950.00 | 131,916.00 | 131,916.00 | 1,271,100 |
| Oct 1, 2012 | 132,630.00 | 136,345.00 | 129,264.00 | 129,505.00 | 129,505.00 | 1,094,800 |
| Sep 1, 2012 | 126,340.00 | 134,892.00 | 126,077.00 | 132,700.00 | 132,700.00 | 1,064,800 |
| Aug 1, 2012 | 127,500.00 | 129,040.00 | 123,418.00 | 126,560.00 | 126,560.00 | 906,000 |
| Jul 1, 2012 | 124,895.00 | 128,109.00 | 123,227.00 | 127,445.00 | 127,445.00 | 1,075,700 |
| Jun 1, 2012 | 118,000.00 | 124,950.00 | 118,000.00 | 124,945.00 | 124,945.00 | 1,172,000 |
| May 1, 2012 | 120,800.00 | 123,868.00 | 118,252.00 | 118,850.00 | 118,850.00 | 1,307,900 |
| Apr 1, 2012 | 121,950.00 | 123,000.00 | 117,551.00 | 120,800.00 | 120,800.00 | 1,015,100 |
| Mar 1, 2012 | 118,400.00 | 123,578.00 | 117,301.00 | 121,900.00 | 121,900.00 | 1,286,300 |
| Feb 1, 2012 | 118,251.00 | 120,627.00 | 116,850.00 | 117,934.00 | 117,934.00 | 1,171,500 |
| Jan 1, 2012 | 115,850.00 | 120,000.00 | 113,855.00 | 117,925.00 | 117,925.00 | 950,800 |
| Dec 1, 2011 | 116,900.00 | 118,373.00 | 110,741.00 | 114,755.00 | 114,755.00 | 1,013,700 |
| Nov 1, 2011 | 114,330.00 | 118,500.00 | 110,092.00 | 118,500.00 | 118,500.00 | 1,251,000 |
| Oct 1, 2011 | 107,600.00 | 120,755.00 | 104,701.00 | 116,950.00 | 116,950.00 | 1,410,000 |
| Sep 1, 2011 | 109,374.00 | 111,555.00 | 98,952.00 | 106,800.00 | 106,800.00 | 1,536,100 |
| Aug 1, 2011 | 113,400.00 | 113,445.00 | 100,265.00 | 109,769.00 | 109,769.00 | 1,998,100 |
| Jul 1, 2011 | 115,230.00 | 117,250.00 | 111,246.00 | 111,500.00 | 111,500.00 | 867,700 |
| Jun 1, 2011 | 118,020.00 | 118,340.00 | 109,925.00 | 116,105.00 | 116,105.00 | 1,123,300 |
| May 1, 2011 | 123,100.00 | 123,830.00 | 115,860.00 | 118,775.00 | 118,775.00 | 804,100 |
| Apr 1, 2011 | 126,000.00 | 126,100.00 | 119,683.00 | 124,750.00 | 124,750.00 | 1,010,200 |
| Mar 1, 2011 | 131,400.00 | 131,400.00 | 121,500.00 | 125,300.00 | 125,300.00 | 1,098,100 |
| Feb 1, 2011 | 123,000.00 | 131,463.00 | 123,000.00 | 131,300.00 | 131,300.00 | 952,900 |
| Jan 1, 2011 | 120,550.00 | 125,036.00 | 118,792.00 | 122,425.00 | 122,425.00 | 1,188,200 |
| Dec 1, 2010 | 121,122.00 | 122,070.00 | 118,789.00 | 120,450.00 | 120,450.00 | 1,157,100 |
| Nov 1, 2010 | 119,500.00 | 125,649.00 | 118,259.00 | 120,200.00 | 120,200.00 | 1,313,600 |
| Oct 1, 2010 | 124,850.00 | 126,568.00 | 118,201.00 | 119,300.00 | 119,300.00 | 1,256,400 |
| Sep 1, 2010 | 118,900.00 | 128,730.00 | 118,446.00 | 124,500.00 | 124,500.00 | 1,639,200 |
| Aug 1, 2010 | 118,400.00 | 121,385.00 | 113,622.00 | 118,675.00 | 118,675.00 | 1,250,500 |
| Jul 1, 2010 | 119,394.00 | 120,266.00 | 114,448.00 | 117,000.00 | 117,000.00 | 1,844,300 |
| Jun 1, 2010 | 105,389.00 | 122,300.00 | 104,502.00 | 120,000.00 | 120,000.00 | 2,379,000 |
| May 1, 2010 | 116,190.00 | 118,116.00 | 102,751.00 | 105,910.00 | 105,910.00 | 1,787,700 |
| Apr 1, 2010 | 122,210.00 | 122,908.00 | 113,506.00 | 115,325.00 | 115,325.00 | 1,676,900 |
| Mar 1, 2010 | 119,850.00 | 140,711.00 | 118,700.00 | 121,800.00 | 121,800.00 | 3,674,400 |
| Feb 1, 2010 | 116,640.00 | 120,155.00 | 107,416.00 | 119,800.00 | 119,800.00 | 11,125,200 |
| Jan 1, 2010 | 99,350.00 | 116,650.00 | 97,205.00 | 114,600.00 | 114,600.00 | 5,628,000 |
| Dec 1, 2009 | 101,300.00 | 101,300.00 | 97,950.00 | 99,200.00 | 99,200.00 | 2,326,500 |
| Nov 1, 2009 | 99,750.00 | 105,980.00 | 98,400.00 | 100,600.00 | 100,600.00 | 2,300,600 |
| Oct 1, 2009 | 100,300.00 | 102,370.00 | 97,870.00 | 99,000.00 | 99,000.00 | 1,756,900 |
| Sep 1, 2009 | 100,350.00 | 104,875.00 | 95,270.00 | 101,000.00 | 101,000.00 | 1,767,900 |
| Aug 1, 2009 | 97,950.00 | 108,450.00 | 96,500.00 | 100,850.00 | 100,850.00 | 1,870,300 |
| Jul 1, 2009 | 89,900.00 | 97,900.00 | 84,600.00 | 97,000.00 | 97,000.00 | 1,572,900 |
| Jun 1, 2009 | 92,700.00 | 93,010.00 | 85,155.00 | 90,000.00 | 90,000.00 | 1,567,000 |
| May 1, 2009 | 93,400.00 | 95,499.00 | 87,310.00 | 91,600.00 | 91,600.00 | 1,660,000 |
| Apr 1, 2009 | 85,800.00 | 95,500.00 | 83,957.00 | 94,000.00 | 94,000.00 | 2,231,200 |
| Mar 1, 2009 | 74,300.00 | 91,900.00 | 70,050.00 | 86,700.00 | 86,700.00 | 3,450,200 |
| Feb 1, 2009 | 86,901.00 | 91,300.00 | 73,500.00 | 78,600.00 | 78,600.00 | 2,827,000 |
| Jan 1, 2009 | 95,200.00 | 102,600.00 | 85,000.00 | 89,502.00 | 89,502.00 | 1,892,300 |
| Dec 1, 2008 | 96,000.00 | 107,500.00 | 90,000.00 | 96,600.00 | 96,600.00 | 2,478,900 |
| Nov 1, 2008 | 115,490.00 | 119,200.00 | 74,100.00 | 104,000.00 | 104,000.00 | 4,044,000 |
| Oct 1, 2008 | 132,500.00 | 140,900.00 | 102,010.00 | 115,490.00 | 115,490.00 | 4,277,400 |
| Sep 1, 2008 | 117,500.00 | 147,000.00 | 115,500.00 | 130,600.00 | 130,600.00 | 3,105,300 |
| Aug 1, 2008 | 115,200.00 | 120,100.00 | 112,900.00 | 116,600.00 | 116,600.00 | 1,494,100 |
| Jul 1, 2008 | 119,600.00 | 120,710.00 | 111,000.00 | 114,450.00 | 114,450.00 | 1,803,100 |
| Jun 1, 2008 | 134,800.00 | 135,450.00 | 119,450.00 | 120,750.00 | 120,750.00 | 1,201,500 |
| May 1, 2008 | 133,950.00 | 135,000.00 | 121,200.00 | 134,650.00 | 134,650.00 | 1,859,900 |
| Apr 1, 2008 | 134,800.00 | 135,500.00 | 126,300.00 | 133,850.00 | 133,850.00 | 1,445,200 |
| Mar 1, 2008 | 138,500.00 | 139,000.00 | 127,100.00 | 133,400.00 | 133,400.00 | 1,420,400 |
| Feb 1, 2008 | 136,700.00 | 145,900.00 | 134,000.00 | 140,000.00 | 140,000.00 | 1,068,100 |
| Jan 1, 2008 | 141,800.00 | 145,000.00 | 126,100.00 | 136,000.00 | 136,000.00 | 1,584,400 |
| Dec 1, 2007 | 140,900.00 | 151,650.00 | 131,600.00 | 141,600.00 | 141,600.00 | 1,375,000 |
| Nov 1, 2007 | 131,800.00 | 140,700.00 | 131,000.00 | 140,100.00 | 140,100.00 | 1,759,000 |
| Oct 1, 2007 | 119,000.00 | 132,500.00 | 118,400.00 | 132,500.00 | 132,500.00 | 959,000 |
| Sep 1, 2007 | 118,000.00 | 120,200.00 | 116,300.00 | 118,510.00 | 118,510.00 | 549,000 |
| Aug 1, 2007 | 110,000.00 | 120,800.00 | 109,400.00 | 118,390.00 | 118,390.00 | 1,085,000 |
| Jul 1, 2007 | 109,500.00 | 112,000.00 | 108,600.00 | 110,000.00 | 110,000.00 | 821,000 |
| Jun 1, 2007 | 109,500.00 | 109,900.00 | 107,200.00 | 109,475.00 | 109,475.00 | 816,000 |
| May 1, 2007 | 109,000.00 | 110,490.00 | 108,000.00 | 109,490.00 | 109,490.00 | 1,137,000 |
| Apr 1, 2007 | 108,300.00 | 110,000.00 | 107,600.00 | 109,200.00 | 109,200.00 | 561,000 |
| Mar 1, 2007 | 105,400.00 | 109,700.00 | 104,800.00 | 108,990.00 | 108,990.00 | 720,000 |
| Feb 1, 2007 | 110,200.00 | 110,700.00 | 103,800.00 | 106,190.00 | 106,190.00 | 757,000 |
| Jan 1, 2007 | 110,400.00 | 110,600.00 | 106,100.00 | 110,050.00 | 110,050.00 | 769,000 |
| Dec 1, 2006 | 107,300.00 | 114,500.00 | 105,900.00 | 109,990.00 | 109,990.00 | 733,000 |
| Nov 1, 2006 | 105,475.00 | 108,800.00 | 103,300.00 | 107,100.00 | 107,100.00 | 854,000 |
| Oct 1, 2006 | 95,200.00 | 105,500.00 | 95,200.00 | 105,475.00 | 105,475.00 | 953,000 |
| Sep 1, 2006 | 95,900.00 | 97,100.00 | 92,875.00 | 95,800.00 | 95,800.00 | 617,000 |
| Aug 1, 2006 | 91,600.00 | 96,700.00 | 91,300.00 | 96,097.00 | 96,097.00 | 736,000 |
| Jul 1, 2006 | 91,800.00 | 92,100.00 | 89,400.00 | 91,600.00 | 91,600.00 | 776,000 |
| Jun 1, 2006 | 92,340.00 | 92,600.00 | 89,500.00 | 91,659.00 | 91,659.00 | 962,000 |
| May 1, 2006 | 89,000.00 | 93,100.00 | 88,000.00 | 92,290.00 | 92,290.00 | 1,289,000 |
| Apr 1, 2006 | 90,500.00 | 90,650.00 | 85,400.00 | 89,000.00 | 89,000.00 | 830,000 |
| Mar 1, 2006 | 86,800.00 | 90,600.00 | 86,700.00 | 90,350.00 | 90,350.00 | 909,000 |
| Feb 1, 2006 | 89,100.00 | 89,190.00 | 86,200.00 | 86,800.00 | 86,800.00 | 492,000 |
| Jan 1, 2006 | 88,250.00 | 90,300.00 | 88,250.00 | 89,490.00 | 89,490.00 | 707,000 |
| Dec 1, 2005 | 89,500.00 | 91,200.00 | 88,350.00 | 88,620.00 | 88,620.00 | 640,000 |
| Nov 1, 2005 | 85,990.00 | 90,900.00 | 85,790.00 | 89,390.00 | 89,390.00 | 941,000 |
| Oct 1, 2005 | 82,500.00 | 85,900.00 | 82,100.00 | 85,900.00 | 85,900.00 | 962,000 |
| Sep 1, 2005 | 83,290.00 | 84,600.00 | 78,800.00 | 82,000.00 | 82,000.00 | 1,303,000 |
| Aug 1, 2005 | 83,825.00 | 85,200.00 | 82,400.00 | 83,150.00 | 83,150.00 | 648,000 |
| Jul 1, 2005 | 83,800.00 | 85,450.00 | 83,350.00 | 83,500.00 | 83,500.00 | 378,000 |
| Jun 1, 2005 | 84,300.00 | 84,700.00 | 82,300.00 | 83,500.00 | 83,500.00 | 592,000 |
| May 1, 2005 | 84,900.00 | 86,210.00 | 82,400.00 | 84,100.00 | 84,100.00 | 830,000 |
| Apr 1, 2005 | 86,500.00 | 88,900.00 | 82,000.00 | 84,350.00 | 84,350.00 | 1,462,000 |
| Mar 1, 2005 | 90,500.00 | 91,050.00 | 84,500.00 | 87,000.00 | 87,000.00 | 924,000 |
| Feb 1, 2005 | 89,800.00 | 92,000.00 | 89,800.00 | 90,200.00 | 90,200.00 | 479,000 |
| Jan 1, 2005 | 87,910.00 | 90,500.00 | 85,400.00 | 89,900.00 | 89,900.00 | 703,000 |
| Dec 1, 2004 | 83,500.00 | 89,500.00 | 83,250.00 | 87,900.00 | 87,900.00 | 1,020,000 |
| Nov 1, 2004 | 84,600.00 | 86,350.00 | 81,600.00 | 83,700.00 | 83,700.00 | 784,000 |
| Oct 1, 2004 | 86,500.00 | 86,600.00 | 81,150.00 | 84,250.00 | 84,250.00 | 665,000 |
| Sep 1, 2004 | 86,800.00 | 87,500.00 | 85,900.00 | 86,650.00 | 86,650.00 | 490,000 |
| Aug 1, 2004 | 86,600.00 | 87,010.00 | 83,400.00 | 87,000.00 | 87,000.00 | 496,000 |
| Jul 1, 2004 | 89,100.00 | 90,750.00 | 86,550.00 | 87,250.00 | 87,250.00 | 496,000 |
| Jun 1, 2004 | 89,100.00 | 90,300.00 | 86,000.00 | 88,950.00 | 88,950.00 | 373,000 |
| May 1, 2004 | 93,700.00 | 93,700.00 | 85,100.00 | 89,000.00 | 89,000.00 | 666,000 |
| Apr 1, 2004 | 93,200.00 | 95,650.00 | 91,800.00 | 93,390.00 | 93,390.00 | 479,000 |
| Mar 1, 2004 | 94,500.00 | 94,900.00 | 90,700.00 | 93,300.00 | 93,300.00 | 584,000 |
| Feb 1, 2004 | 89,200.00 | 95,700.00 | 89,000.00 | 94,500.00 | 94,500.00 | 494,000 |
| Jan 1, 2004 | 84,250.00 | 90,500.00 | 84,000.00 | 89,490.00 | 89,490.00 | 722,000 |
| Dec 1, 2003 | 84,100.00 | 84,700.00 | 82,100.00 | 84,250.00 | 84,250.00 | 525,000 |
| Nov 1, 2003 | 78,100.00 | 84,500.00 | 78,100.00 | 83,750.00 | 83,750.00 | 529,000 |
| Oct 1, 2003 | 75,200.00 | 78,100.00 | 75,150.00 | 77,810.00 | 77,810.00 | 596,000 |
| Sep 1, 2003 | 76,000.00 | 76,300.00 | 74,300.00 | 75,000.00 | 75,000.00 | 639,000 |
| Aug 1, 2003 | 72,000.00 | 76,400.00 | 71,700.00 | 75,775.00 | 75,775.00 | 958,000 |
| Jul 1, 2003 | 72,505.00 | 74,500.00 | 70,900.00 | 72,010.00 | 72,010.00 | 1,090,000 |
| Jun 1, 2003 | 71,000.00 | 75,500.00 | 70,850.00 | 72,500.00 | 72,500.00 | 866,000 |
| May 1, 2003 | 70,100.00 | 74,200.00 | 69,700.00 | 71,000.00 | 71,000.00 | 892,000 |
| Apr 1, 2003 | 64,600.00 | 73,600.00 | 64,305.00 | 69,815.00 | 69,815.00 | 808,000 |
| Mar 1, 2003 | 63,000.00 | 69,500.00 | 62,900.00 | 63,800.00 | 63,800.00 | 818,000 |
| Feb 1, 2003 | 67,600.00 | 68,490.00 | 60,600.00 | 61,700.00 | 61,700.00 | 710,000 |
| Jan 1, 2003 | 72,650.00 | 73,005.00 | 66,500.00 | 67,600.00 | 67,600.00 | 847,000 |
| Dec 1, 2002 | 73,000.00 | 73,200.00 | 69,100.00 | 72,750.00 | 72,750.00 | 599,000 |
| Nov 1, 2002 | 73,800.00 | 74,700.00 | 69,700.00 | 72,300.00 | 72,300.00 | 585,000 |
| Oct 1, 2002 | 74,200.00 | 75,000.00 | 67,800.00 | 74,190.00 | 74,190.00 | 921,000 |
| Sep 1, 2002 | 73,000.00 | 75,900.00 | 69,900.00 | 73,900.00 | 73,900.00 | 514,000 |
| Aug 1, 2002 | 68,800.00 | 75,600.00 | 68,000.00 | 73,000.00 | 73,000.00 | 534,000 |
| Jul 1, 2002 | 67,800.00 | 70,600.00 | 59,600.00 | 68,300.00 | 68,300.00 | 1,404,000 |
| Jun 1, 2002 | 74,900.00 | 75,400.00 | 66,500.00 | 66,800.00 | 66,800.00 | 898,700 |
| May 1, 2002 | 73,700.00 | 78,500.00 | 72,600.00 | 74,600.00 | 74,600.00 | 726,000 |
| Apr 1, 2002 | 70,900.00 | 73,500.00 | 69,700.00 | 73,450.00 | 73,450.00 | 677,000 |
| Mar 1, 2002 | 73,000.00 | 74,500.00 | 69,000.00 | 71,100.00 | 71,100.00 | 682,000 |
| Feb 1, 2002 | 73,900.00 | 74,000.00 | 72,100.00 | 73,000.00 | 73,000.00 | 412,000 |
| Jan 1, 2002 | 74,800.00 | 74,900.00 | 71,200.00 | 73,900.00 | 73,900.00 | 445,000 |
| Dec 1, 2001 | 70,000.00 | 75,600.00 | 67,500.00 | 75,600.00 | 75,600.00 | 473,000 |
| Nov 1, 2001 | 70,800.00 | 73,000.00 | 66,600.00 | 70,000.00 | 70,000.00 | 553,000 |
| Oct 1, 2001 | 69,500.00 | 75,300.00 | 68,400.00 | 71,200.00 | 71,200.00 | 1,439,000 |
| Sep 1, 2001 | 69,400.00 | 70,800.00 | 59,000.00 | 70,000.00 | 70,000.00 | 1,356,000 |
| Aug 1, 2001 | 69,400.00 | 69,990.00 | 67,700.00 | 69,400.00 | 69,400.00 | 406,000 |
| Jul 1, 2001 | 69,400.00 | 70,900.00 | 67,600.00 | 69,200.00 | 69,200.00 | 468,000 |
| Jun 1, 2001 | 68,600.00 | 69,800.00 | 64,750.00 | 69,400.00 | 69,400.00 | 452,000 |
| May 1, 2001 | 68,400.00 | 69,790.00 | 66,800.00 | 68,700.00 | 68,700.00 | 434,000 |
| Apr 1, 2001 | 65,450.00 | 69,700.00 | 62,800.00 | 68,000.00 | 68,000.00 | 485,000 |
| Mar 1, 2001 | 70,000.00 | 72,100.00 | 63,000.00 | 65,450.00 | 65,450.00 | 640,000 |
| Feb 1, 2001 | 68,200.00 | 72,000.00 | 67,500.00 | 70,300.00 | 70,300.00 | 527,000 |
| Jan 1, 2001 | 71,500.00 | 74,600.00 | 64,700.00 | 68,400.00 | 68,400.00 | 814,000 |
| Dec 1, 2000 | 65,800.00 | 71,300.00 | 64,900.00 | 71,000.00 | 71,000.00 | 867,000 |
| Nov 1, 2000 | 63,200.00 | 66,500.00 | 60,950.00 | 65,900.00 | 65,900.00 | 1,004,000 |
| Oct 1, 2000 | 64,000.00 | 64,400.00 | 53,500.00 | 63,700.00 | 63,700.00 | 995,000 |
| Sep 1, 2000 | 57,900.00 | 64,400.00 | 55,100.00 | 64,400.00 | 64,400.00 | 1,025,000 |
| Aug 1, 2000 | 55,300.00 | 63,200.00 | 54,700.00 | 57,700.00 | 57,700.00 | 1,095,000 |
| Jul 1, 2000 | 53,700.00 | 58,300.00 | 51,600.00 | 55,100.00 | 55,100.00 | 987,000 |
| Jun 1, 2000 | 58,800.00 | 60,800.00 | 52,600.00 | 53,800.00 | 53,800.00 | 650,300 |
| May 1, 2000 | 59,200.00 | 60,000.00 | 51,800.00 | 58,600.00 | 58,600.00 | 733,000 |
| Apr 1, 2000 | 56,000.00 | 60,200.00 | 53,400.00 | 59,300.00 | 59,300.00 | 1,104,000 |
| Mar 1, 2000 | 44,000.00 | 57,800.00 | 40,800.00 | 57,200.00 | 57,200.00 | 1,793,000 |
| Feb 1, 2000 | 51,800.00 | 52,000.00 | 43,000.00 | 44,000.00 | 44,000.00 | 1,736,000 |
| Jan 1, 2000 | 56,100.00 | 58,000.00 | 51,000.00 | 51,200.00 | 51,200.00 | 690,000 |
| Dec 1, 1999 | 57,000.00 | 58,200.00 | 52,000.00 | 56,100.00 | 56,100.00 | 1,038,000 |
| Nov 1, 1999 | 64,400.00 | 66,900.00 | 57,000.00 | 57,300.00 | 57,300.00 | 784,000 |
| Oct 1, 1999 | 55,500.00 | 63,900.00 | 54,200.00 | 63,900.00 | 63,900.00 | 882,000 |
| Sep 1, 1999 | 64,000.00 | 64,700.00 | 54,600.00 | 55,000.00 | 55,000.00 | 717,000 |
| Aug 1, 1999 | 67,400.00 | 67,705.00 | 61,700.00 | 64,200.00 | 64,200.00 | 454,000 |
| Jul 1, 1999 | 69,100.00 | 73,000.00 | 67,200.00 | 67,805.00 | 67,805.00 | 600,500 |
| Jun 1, 1999 | 71,900.00 | 74,400.00 | 68,300.00 | 68,900.00 | 68,900.00 | 476,000 |
| May 1, 1999 | 76,700.00 | 78,600.00 | 71,000.00 | 72,000.00 | 72,000.00 | 605,000 |
| Apr 1, 1999 | 72,100.00 | 78,100.00 | 71,100.00 | 76,400.00 | 76,400.00 | 612,000 |
| Mar 1, 1999 | 71,200.00 | 81,100.00 | 71,200.00 | 71,400.00 | 71,400.00 | 954,000 |
| Feb 1, 1999 | 67,000.00 | 77,500.00 | 66,600.00 | 71,100.00 | 71,100.00 | 952,000 |
| Jan 1, 1999 | 70,400.00 | 70,900.00 | 61,900.00 | 65,000.00 | 65,000.00 | 1,433,000 |
| Dec 1, 1998 | 67,200.00 | 71,000.00 | 58,400.00 | 70,000.00 | 70,000.00 | 1,697,500 |
| Nov 1, 1998 | 64,700.00 | 70,100.00 | 64,600.00 | 67,900.00 | 67,900.00 | 609,000 |
| Oct 1, 1998 | 59,000.00 | 68,500.00 | 57,700.00 | 64,500.00 | 64,500.00 | 1,349,000 |
| Sep 1, 1998 | 59,800.00 | 65,300.00 | 57,000.00 | 59,600.00 | 59,600.00 | 1,321,000 |
| Aug 1, 1998 | 70,300.00 | 72,800.00 | 60,300.00 | 60,500.00 | 60,500.00 | 717,000 |
| Jul 1, 1998 | 78,200.00 | 78,500.00 | 68,300.00 | 70,105.00 | 70,105.00 | 1,244,900 |
| Jun 1, 1998 | 70,400.00 | 84,000.00 | 70,400.00 | 78,305.00 | 78,305.00 | 1,021,000 |
| May 1, 1998 | 68,900.00 | 74,600.00 | 68,000.00 | 70,700.00 | 70,700.00 | 426,000 |
| Apr 1, 1998 | 67,500.00 | 71,000.00 | 65,800.00 | 68,600.00 | 68,600.00 | 403,000 |
| Mar 1, 1998 | 55,900.00 | 69,500.00 | 55,900.00 | 67,200.00 | 67,200.00 | 682,000 |
| Feb 1, 1998 | 50,800.00 | 55,800.00 | 50,800.00 | 55,800.00 | 55,800.00 | 405,000 |
| Jan 1, 1998 | 46,000.00 | 50,500.00 | 45,800.00 | 50,300.00 | 50,300.00 | 408,000 |
| Dec 1, 1997 | 45,600.00 | 47,100.00 | 44,800.00 | 46,000.00 | 46,000.00 | 231,000 |
| Nov 1, 1997 | 43,900.00 | 46,400.00 | 43,700.00 | 45,300.00 | 45,300.00 | 228,000 |
| Oct 1, 1997 | 44,800.00 | 47,200.00 | 42,500.00 | 43,700.00 | 43,700.00 | 296,000 |
| Sep 1, 1997 | 41,600.00 | 45,500.00 | 41,600.00 | 44,800.00 | 44,800.00 | 303,000 |
| Aug 1, 1997 | 47,500.00 | 47,600.00 | 41,300.00 | 41,500.00 | 41,500.00 | 353,000 |
| Jul 1, 1997 | 47,400.00 | 48,300.00 | 46,000.00 | 47,200.00 | 47,200.00 | 246,000 |
| Jun 1, 1997 | 43,200.00 | 48,600.00 | 42,800.00 | 47,200.00 | 47,200.00 | 465,000 |
| May 1, 1997 | 38,000.00 | 44,100.00 | 37,700.00 | 43,000.00 | 43,000.00 | 449,000 |
| Apr 1, 1997 | 36,400.00 | 38,500.00 | 35,900.00 | 38,000.00 | 38,000.00 | 475,000 |
| Mar 1, 1997 | 35,400.00 | 37,900.00 | 35,400.00 | 36,200.00 | 36,200.00 | 386,000 |
| Feb 1, 1997 | 34,700.00 | 37,400.00 | 34,500.00 | 35,500.00 | 35,500.00 | 338,000 |
| Jan 1, 1997 | 33,900.00 | 35,100.00 | 33,000.00 | 34,800.00 | 34,800.00 | 420,000 |
| Dec 1, 1996 | 33,200.00 | 36,500.00 | 32,200.00 | 34,100.00 | 34,100.00 | 411,000 |
| Nov 1, 1996 | 32,600.00 | 33,900.00 | 32,300.00 | 33,200.00 | 33,200.00 | 304,000 |
| Oct 1, 1996 | 32,100.00 | 32,800.00 | 31,500.00 | 32,400.00 | 32,400.00 | 444,000 |
| Sep 1, 1996 | 31,100.00 | 32,800.00 | 31,000.00 | 32,150.00 | 32,150.00 | 198,000 |
| Aug 1, 1996 | 30,800.00 | 33,500.00 | 30,700.00 | 31,300.00 | 31,300.00 | 232,000 |
| Jul 1, 1996 | 31,200.00 | 32,750.00 | 30,500.00 | 30,900.00 | 30,900.00 | 310,000 |
| Jun 1, 1996 | 30,500.00 | 33,200.00 | 30,100.00 | 30,700.00 | 30,700.00 | 332,000 |
| May 1, 1996 | 33,500.00 | 36,000.00 | 30,000.00 | 30,500.00 | 30,500.00 | 516,000 |
| Apr 1, 1996 | 33,850.00 | 35,300.00 | 31,100.00 | 33,500.00 | 33,500.00 | 345,000 |
| Mar 1, 1996 | 35,550.00 | 38,000.00 | 32,800.00 | 33,850.00 | 33,850.00 | 625,000 |
| Feb 1, 1996 | 31,700.00 | 35,800.00 | 31,600.00 | 35,500.00 | 35,500.00 | 697,000 |
| Jan 1, 1996 | 32,000.00 | 32,200.00 | 29,800.00 | 31,900.00 | 31,900.00 | 792,000 |
Related Tickers
AIG American International Group, Inc.
74.53
-0.13%
GSHD Goosehead Insurance, Inc
55.50
+4.40%
ACGL Arch Capital Group Ltd.
90.90
-2.31%
ORI Old Republic International Corporation
30.13
+0.37%
ALV.DE Allianz SE
265.50
+1.07%
SLF Sun Life Financial Inc.
51.67
+0.68%
FIHL Fidelis Insurance Holdings Limited
19.50
-1.22%
SLF.TO Sun Life Financial Inc.
70.67
+0.76%
ZURN.SW Zurich Insurance Group AG
439.90
-0.61%
AV.L Aviva plc
463.80
+1.16%