Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

AFLAC (NY: AFL )

83.22 -0.83 (-0.98%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 3, 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, 2009 10.37 10.72 10.07 10.17 34,283,144 -0.08(-0.82%)
Apr 29, 2009 9.939 10.44 9.753 10.25 26,062,418 +0.55(+5.62%)
Apr 28, 2009 9.766 9.992 9.678 9.706 21,853,566 -0.17(-1.68%)
Apr 27, 2009 9.844 10.09 9.675 9.872 23,049,016 -0.20(-1.99%)
Apr 24, 2009 10.05 10.29 9.784 10.07 25,513,686 -0.01(-0.14%)
Apr 23, 2009 9.897 10.19 9.583 10.09 24,542,620 +0.35(+3.62%)
Apr 22, 2009 9.675 10.43 9.471 9.735 39,083,384 -0.57(-5.53%)
Apr 21, 2009 8.418 10.34 8.299 10.30 52,501,832 +1.52(+17.26%)
Apr 20, 2009 9.587 9.664 8.756 8.788 48,131,776 -1.31(-13.00%)
Apr 17, 2009 9.238 10.30 9.238 10.10 35,117,416 +0.70(+7.45%)
Apr 16, 2009 8.918 9.615 8.689 9.400 34,071,408 +0.56(+6.37%)
Apr 15, 2009 8.348 8.865 8.059 8.837 20,802,420 +0.43(+5.06%)
Apr 14, 2009 8.809 9.256 8.341 8.411 34,394,096 -0.65(-7.22%)
Apr 13, 2009 8.601 9.101 8.397 9.066 31,916,908 +0.29(+3.25%)
Apr 09, 2009 7.707 8.791 7.655 8.781 40,396,212 +1.43(+19.44%)
Apr 08, 2009 7.672 7.774 7.155 7.352 23,056,884 +0.25(+3.57%)
Apr 07, 2009 7.176 7.268 6.940 7.099 21,962,534 -0.17(-2.37%)
Apr 06, 2009 7.116 7.408 7.039 7.271 17,311,404 -0.14(-1.85%)
Apr 03, 2009 7.246 7.436 7.000 7.408 24,813,898 +0.15(+2.13%)
Apr 02, 2009 6.951 7.391 6.916 7.253 31,296,396 +0.65(+9.92%)
Apr 01, 2009 6.553 6.701 6.071 6.599 34,449,172 -0.21(-3.15%)
Mar 31, 2009 6.416 6.863 6.335 6.814 26,775,314 +0.26(+4.03%)
Mar 30, 2009 6.588 6.641 6.159 6.550 27,945,002 -0.74(-10.18%)
Mar 26, 2009 7.116 7.380 6.902 7.292 31,047,682 +0.29(+4.17%)
Mar 25, 2009 7.676 7.813 6.546 7.000 44,619,764 -0.60(-7.92%)
Mar 24, 2009 7.317 8.066 7.144 7.602 35,749,024 -0.03(-0.42%)
Mar 23, 2009 7.043 7.637 6.997 7.634 38,303,080 +1.16(+18.01%)
Mar 20, 2009 7.077 7.077 6.349 6.469 32,615,806 -0.86(-11.72%)
Mar 19, 2009 5.666 7.690 6.905 7.327 50,286,780 -0.08(-1.05%)
Mar 18, 2009 5.666 7.422 5.532 7.405 63,031,004 +1.72(+30.28%)
Mar 17, 2009 5.427 5.694 5.043 5.684 30,715,428 +0.41(+7.81%)
Mar 16, 2009 5.325 5.828 5.244 5.272 34,129,804 +0.14(+2.74%)
Mar 13, 2009 5.346 5.603 4.751 5.131 0 -0.12(-2.28%)
Mar 12, 2009 4.790 5.325 4.424 5.251 39,533,484 +0.46(+9.54%)
Mar 11, 2009 4.727 4.864 4.512 4.793 33,314,894 +0.18(+3.97%)
Mar 10, 2009 4.149 4.656 3.987 4.610 44,517,796 +0.57(+14.01%)
Mar 09, 2009 3.921 4.396 3.811 4.044 54,224,372 -0.69(-14.51%)
Mar 06, 2009 4.966 4.990 4.452 4.730 0 -0.07(-1.39%)
Mar 05, 2009 5.103 5.117 4.624 4.797 43,463,728 -0.48(-9.07%)
Mar 04, 2009 5.374 5.448 4.807 5.276 33,777,080 -0.39(-6.95%)
Mar 02, 2009 5.529 5.814 5.480 5.670 32,208,232 -0.23(-3.88%)
Feb 27, 2009 6.015 6.257 5.712 5.898 0 -0.77(-11.60%)
Feb 26, 2009 6.345 7.067 6.268 6.673 55,627,752 +1.00(+17.69%)
Feb 25, 2009 5.853 5.895 5.304 5.670 39,525,932 -0.19(-3.19%)
Feb 24, 2009 5.536 5.895 5.293 5.856 56,151,684 +0.30(+5.32%)
Feb 23, 2009 6.187 6.247 5.532 5.561 31,245,526 -0.43(-7.11%)
Feb 20, 2009 5.631 6.215 5.321 5.986 56,514,020 +0.24(+4.23%)
Feb 19, 2009 6.553 6.588 5.652 5.744 34,873,476 -0.65(-10.18%)
Feb 18, 2009 6.405 6.553 6.166 6.395 30,479,006 +0.19(+3.00%)
Feb 17, 2009 6.880 7.028 6.106 6.208 45,225,572 -1.01(-13.99%)
Feb 13, 2009 7.785 7.785 7.109 7.218 24,853,260 -0.56(-7.15%)
Feb 12, 2009 7.535 7.866 7.408 7.774 25,529,038 -0.09(-1.12%)
Feb 11, 2009 8.021 8.095 7.704 7.862 20,856,774 +0.07(+0.95%)
Feb 10, 2009 8.225 8.506 7.750 7.788 32,698,280 -0.55(-6.59%)
Feb 09, 2009 7.975 8.454 7.859 8.337 28,313,346 +0.67(+8.67%)
Feb 06, 2009 8.165 8.359 7.137 7.672 64,410,388 -0.46(-5.67%)
Feb 05, 2009 7.429 8.397 7.271 8.133 32,165,986 +0.72(+9.79%)
Feb 04, 2009 8.007 8.242 7.359 7.408 39,478,708 -0.56(-6.98%)
Feb 03, 2009 8.499 8.869 7.630 7.964 51,071,516 -0.14(-1.74%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.