ONEBEACON INSURANCE GROUP $13.86

down -0.10


21/5/2013 04:21 PM  |  NYSE : OB  |  Industries : Finance and Insurance / Insurance Carriers
Type:

OB historical data

Date Open High Low Close Volume
5/21/2013 13.92 14.01 13.82 13.86 742
5/20/2013 13.80 14.01 13.80 13.96 771
5/17/2013 13.82 13.86 13.71 13.80 798
5/16/2013 13.73 13.88 13.67 13.82 1645
5/15/2013 13.81 13.90 13.72 13.75 706
5/14/2013 13.69 13.82 13.63 13.81 813
5/13/2013 13.73 13.75 13.61 13.65 994
5/10/2013 13.74 13.79 13.65 13.73 369
5/9/2013 13.99 13.99 13.63 13.68 1041
5/8/2013 13.92 14.00 13.83 13.99 522
5/7/2013 13.63 13.92 13.60 13.90 985
5/6/2013 13.57 13.79 13.51 13.60 1924
5/3/2013 13.53 13.65 13.50 13.57 1668
5/2/2013 13.32 13.45 13.30 13.43 1511
5/1/2013 13.59 13.63 13.17 13.19 1568
4/30/2013 13.46 13.65 13.46 13.59 1067
4/29/2013 13.49 13.64 13.43 13.43 2208
4/26/2013 13.48 13.57 13.37 13.39 1452
4/25/2013 13.47 13.57 13.35 13.47 1459
4/24/2013 13.21 13.44 13.21 13.41 1237
4/23/2013 13.04 13.19 13.04 13.19 850
4/22/2013 13.18 13.18 12.86 12.98 685
4/19/2013 13.13 13.24 13.07 13.13 704
4/18/2013 13.30 13.30 13.10 13.13 894
4/17/2013 13.29 13.37 13.11 13.25 786
4/16/2013 13.35 13.41 13.25 13.36 1017
4/15/2013 13.63 13.67 13.25 13.25 943
4/12/2013 13.74 13.87 13.67 13.70 437
4/11/2013 13.74 13.86 13.74 13.74 541
4/10/2013 13.79 13.90 13.78 13.80 685
4/9/2013 13.66 13.91 13.65 13.79 4376
4/8/2013 13.35 13.64 13.30 13.62 1571
4/5/2013 13.22 13.41 13.22 13.27 678
4/4/2013 13.35 13.41 13.24 13.37 901
4/3/2013 13.55 13.61 13.33 13.35 920
4/2/2013 13.53 13.61 13.46 13.49 4510
4/1/2013 13.54 13.63 13.23 13.47 897
3/28/2013 13.54 13.65 13.42 13.52 683
3/27/2013 13.53 13.65 13.46 13.58 4040
3/26/2013 13.58 13.62 13.46 13.53 1045
3/25/2013 13.65 13.75 13.46 13.49 818
3/22/2013 13.72 13.72 13.58 13.58 243
3/21/2013 13.68 13.75 13.60 13.65 611
3/20/2013 13.66 13.75 13.61 13.70 522
3/19/2013 13.71 13.71 13.54 13.62 701
3/18/2013 13.71 13.72 13.47 13.65 943
3/15/2013 13.73 14.14 13.68 13.77 3072
3/14/2013 13.46 13.75 13.46 13.70 1020
3/13/2013 13.57 13.63 13.47 13.49 360
3/12/2013 13.84 13.94 13.73 13.73 790
3/11/2013 13.92 13.93 13.77 13.82 1405
3/8/2013 13.77 13.96 13.70 13.91 861
3/7/2013 13.37 13.68 13.32 13.67 773
3/6/2013 13.31 13.42 13.23 13.32 1073
3/5/2013 13.21 13.34 13.18 13.24 1126
3/4/2013 13.30 13.38 13.18 13.18 916
3/1/2013 13.30 13.34 13.24 13.29 575
2/28/2013 13.19 13.43 13.19 13.37 3048
2/27/2013 13.22 13.35 13.16 13.17 841
2/26/2013 13.28 13.35 13.13 13.21 724
2/25/2013 13.58 13.63 13.27 13.27 1129
2/22/2013 13.50 13.57 13.45 13.52 1057
2/21/2013 13.43 13.57 13.40 13.43 511
2/20/2013 13.34 13.62 13.34 13.39 1446
2/19/2013 13.39 13.48 13.29 13.36 1745
2/15/2013 13.44 13.48 13.32 13.38 999
2/14/2013 13.40 13.44 13.27 13.40 884
2/13/2013 13.32 13.37 13.28 13.35 1223
2/12/2013 13.30 13.37 13.25 13.30 791
2/11/2013 13.36 13.36 13.26 13.30 711
2/8/2013 13.28 13.35 13.22 13.32 1262
2/7/2013 13.13 13.29 13.03 13.23 1812
2/6/2013 12.67 13.27 12.67 13.10 2937
2/5/2013 13.66 13.66 12.59 12.62 2193
2/4/2013 13.80 13.81 13.57 13.57 825
2/1/2013 13.74 13.92 13.71 13.78 1012
1/31/2013 13.70 13.87 13.61 13.66 1431
1/30/2013 14.06 14.06 13.61 13.70 884
1/29/2013 13.87 14.16 13.84 14.03 860
1/28/2013 13.77 13.98 13.71 13.83 947
1/25/2013 13.87 13.87 13.60 13.72 591
1/24/2013 14.01 14.03 13.74 13.79 561
1/23/2013 14.18 14.24 13.87 13.95 495
1/22/2013 13.89 14.21 13.89 14.19 478
1/18/2013 13.93 14.09 13.83 13.93 652
1/17/2013 14.20 14.21 13.96 13.96 714
1/16/2013 14.37 14.37 14.13 14.13 273
1/15/2013 14.50 14.50 14.34 14.35 1101
1/14/2013 14.15 14.55 14.15 14.50 691
1/11/2013 14.25 14.25 13.98 14.13 365
1/10/2013 14.27 14.27 14.06 14.21 542
1/9/2013 14.12 14.24 14.09 14.19 1315
1/8/2013 14.29 14.46 14.01 14.06 1292
1/7/2013 14.74 14.74 14.23 14.34 940
1/4/2013 14.84 14.92 14.76 14.77 1662
1/3/2013 14.55 14.80 14.36 14.75 716
1/2/2013 14.04 14.50 13.98 14.49 1929
12/31/2012 13.67 13.96 13.66 13.90 790
12/28/2012 13.60 13.83 13.57 13.64 402
12/27/2012 13.42 13.64 13.28 13.64 760
Marketplace
Trading Center