AFLAC INC $26.46

down -0.11


24/5/2013 04:24 PM  |  NYSE : AFSD  |  Industries :
Type:

AFSD historical data

Date Open High Low Close Volume
5/24/2013 26.57 26.67 26.37 26.46 437
5/23/2013 26.40 26.57 26.28 26.57 398
5/22/2013 26.67 26.67 26.47 26.47 790
5/21/2013 26.52 26.52 26.37 26.45 383
5/20/2013 26.69 26.72 26.42 26.47 953
5/17/2013 26.67 26.69 26.63 26.65 184
5/16/2013 26.62 26.68 26.60 26.66 275
5/15/2013 26.79 26.79 26.60 26.62 324
5/14/2013 27.00 27.00 26.64 26.71 438
5/13/2013 27.23 27.23 26.93 27.01 354
5/10/2013 27.03 27.22 27.01 27.16 429
5/9/2013 27.02 27.20 26.76 27.03 762
5/8/2013 27.15 27.41 26.96 27.10 487
5/7/2013 26.78 27.13 26.78 27.10 503
5/6/2013 26.90 26.90 26.73 26.88 163
5/3/2013 26.97 26.97 26.72 26.80 191
5/2/2013 26.85 26.89 26.68 26.87 321
5/1/2013 26.82 26.89 26.71 26.82 529
4/30/2013 26.70 26.89 26.59 26.81 269
4/29/2013 26.36 26.70 26.33 26.67 698
4/26/2013 26.21 26.40 26.14 26.40 331
4/25/2013 26.33 26.33 26.12 26.15 281
4/24/2013 26.30 26.33 26.10 26.29 912
4/23/2013 26.19 26.24 26.16 26.20 275
4/22/2013 26.25 26.29 26.15 26.17 378
4/19/2013 26.36 26.38 26.07 26.08 495
4/18/2013 26.35 26.36 26.25 26.25 269
4/17/2013 26.35 26.35 26.26 26.28 159
4/16/2013 26.24 26.30 26.24 26.27 284
4/15/2013 26.20 26.21 26.11 26.19 237
4/12/2013 26.34 26.34 26.07 26.12 688
4/11/2013 26.33 26.50 26.23 26.23 352
4/10/2013 26.14 26.25 26.14 26.25 281
4/9/2013 26.11 26.19 26.11 26.16 465
4/8/2013 26.31 26.32 26.10 26.10 118
4/5/2013 26.21 26.29 26.10 26.18 157
4/4/2013 26.22 26.30 26.13 26.13 226
4/3/2013 26.51 26.66 26.15 26.21 368
4/2/2013 26.35 26.59 26.30 26.38 343
4/1/2013 26.26 26.40 26.26 26.37 292
3/28/2013 26.40 26.45 26.22 26.30 348
3/27/2013 26.06 26.34 26.05 26.34 672
3/26/2013 26.16 26.16 26.04 26.07 328
3/25/2013 26.07 26.10 26.04 26.04 841
3/22/2013 26.18 26.20 26.03 26.03 507
3/21/2013 26.01 26.34 26.00 26.21 326
3/20/2013 26.05 26.13 25.96 26.06 407
3/19/2013 26.03 26.08 26.01 26.07 347
3/18/2013 26.13 26.17 26.02 26.03 723
3/15/2013 26.16 26.25 26.03 26.08 436
3/14/2013 26.00 26.22 26.00 26.08 681
3/13/2013 26.28 26.34 26.00 26.08 711
3/12/2013 26.02 26.29 26.00 26.25 813
3/11/2013 26.26 26.26 26.10 26.15 359
3/8/2013 26.00 26.20 26.00 26.19 270
3/7/2013 26.15 26.15 25.97 26.08 645
3/6/2013 26.36 26.36 26.03 26.04 280
3/5/2013 26.18 26.22 26.00 26.13 240
3/4/2013 26.20 26.27 26.03 26.03 357
3/1/2013 26.00 26.20 26.00 26.17 3079
2/28/2013 25.71 25.90 25.71 25.81 299
2/27/2013 25.71 25.80 25.67 25.74 126
2/26/2013 26.07 26.20 25.92 25.92 577
2/25/2013 26.00 26.11 25.96 25.97 424
2/22/2013 26.20 26.20 25.93 25.94 444
2/21/2013 26.10 26.15 26.02 26.11 216
2/20/2013 26.07 26.09 26.03 26.09 234
2/19/2013 26.04 26.20 25.92 26.09 333
2/15/2013 26.01 26.04 25.90 25.92 398
2/14/2013 25.88 26.01 25.69 26.01 421
2/13/2013 25.74 25.88 25.52 25.85 451
2/12/2013 25.57 25.69 25.57 25.69 496
2/11/2013 25.55 25.55 25.44 25.53 348
2/8/2013 25.50 25.51 25.41 25.48 328
2/7/2013 25.50 25.56 25.40 25.45 491
2/6/2013 25.59 25.59 25.45 25.46 426
2/5/2013 25.51 25.59 25.48 25.52 543
2/4/2013 25.66 25.68 25.50 25.52 436
2/1/2013 25.50 25.71 25.50 25.65 488
1/31/2013 25.65 25.68 25.49 25.49 423
1/30/2013 25.79 25.81 25.54 25.54 2241
1/29/2013 25.84 26.03 25.54 25.74 1328
1/28/2013 26.37 26.39 25.96 25.97 817
1/25/2013 26.58 26.58 26.05 26.09 793
1/24/2013 26.54 26.72 26.33 26.53 1338
1/23/2013 26.39 26.66 26.27 26.59 2061
1/22/2013 26.40 26.52 26.10 26.45 1452
1/18/2013 26.42 26.78 25.93 26.63 7068
1/17/2013 26.29 26.40 26.22 26.40 4067
1/16/2013 26.48 26.48 26.06 26.28 1267
1/15/2013 26.66 26.73 26.17 26.45 2295
1/14/2013 26.75 26.90 26.75 26.86 1708
1/11/2013 26.58 26.80 26.51 26.78 1798
1/10/2013 26.33 26.64 26.20 26.64 1679
1/9/2013 26.02 26.28 25.97 26.23 1038
1/8/2013 26.00 26.02 25.90 26.02 975
1/7/2013 25.77 26.10 25.70 26.02 3747
1/4/2013 25.67 25.68 25.56 25.65 776
1/3/2013 25.61 25.64 25.50 25.55 1563
1/2/2013 25.50 25.67 25.45 25.58 1374
Marketplace
Trading Center