WR BERKLEY $41.05

down -0.24


24/5/2013 04:24 PM  |  NYSE : WRB  |  Industries : Finance and Insurance / Insurance Carriers
Type:

WRB historical data

Date Open High Low Close Volume
5/24/2013 41.21 41.26 40.92 41.05 6132
5/23/2013 41.14 41.64 41.14 41.29 9712
5/22/2013 41.78 42.18 41.21 41.27 7830
5/21/2013 42.23 42.27 41.57 41.87 6781
5/20/2013 42.50 42.55 42.22 42.23 3917
5/17/2013 42.57 42.85 42.29 42.58 7710
5/16/2013 42.56 42.63 42.29 42.36 5473
5/15/2013 42.41 42.66 42.29 42.59 7396
5/14/2013 42.49 42.65 42.18 42.45 9105
5/13/2013 42.49 42.60 42.31 42.38 3765
5/10/2013 42.50 42.63 42.32 42.57 4448
5/9/2013 42.98 43.00 42.41 42.47 5324
5/8/2013 43.00 43.07 42.82 42.99 5902
5/7/2013 42.80 43.04 42.67 43.01 6746
5/6/2013 42.96 43.15 42.60 42.78 5730
5/3/2013 43.16 43.22 42.70 42.92 5575
5/2/2013 43.03 43.07 42.66 42.81 4101
5/1/2013 43.42 43.51 42.79 42.86 6952
4/30/2013 43.10 43.42 42.91 43.42 5871
4/29/2013 43.47 43.53 42.95 43.12 6197
4/26/2013 43.85 43.90 43.14 43.33 5740
4/25/2013 44.00 44.11 43.81 43.93 3780
4/24/2013 44.21 44.39 43.56 43.88 7701
4/23/2013 44.35 45.06 44.31 44.34 7680
4/22/2013 44.21 44.36 43.74 44.19 3306
4/19/2013 43.88 44.41 43.69 44.25 5082
4/18/2013 44.44 44.53 43.63 43.76 4762
4/17/2013 44.78 44.78 44.18 44.25 5346
4/16/2013 44.53 45.00 44.30 44.98 4647
4/15/2013 45.18 45.21 44.17 44.31 6657
4/12/2013 45.35 45.59 45.04 45.23 3743
4/11/2013 45.18 45.55 45.04 45.39 3963
4/10/2013 45.13 45.17 44.78 45.09 5941
4/9/2013 44.97 45.23 44.71 45.01 4426
4/8/2013 44.48 44.85 44.36 44.85 3292
4/5/2013 44.05 44.55 44.01 44.49 3014
4/4/2013 44.34 44.56 44.25 44.41 5643
4/3/2013 44.63 44.81 44.16 44.23 6615
4/2/2013 44.39 44.58 44.23 44.49 5493
4/1/2013 44.42 44.55 44.00 44.15 5049
3/28/2013 43.99 44.40 43.72 44.37 6262
3/27/2013 43.58 43.99 43.43 43.93 3470
3/26/2013 43.92 44.00 43.55 43.76 4070
3/25/2013 44.13 44.34 43.33 43.75 8275
3/22/2013 43.35 43.55 43.33 43.48 4158
3/21/2013 43.30 43.47 43.13 43.20 3341
3/20/2013 43.33 43.48 43.14 43.36 4042
3/19/2013 43.06 43.34 43.01 43.14 5034
3/18/2013 42.82 43.07 42.75 42.93 3873
3/15/2013 42.78 43.03 42.67 43.03 7467
3/14/2013 42.42 42.80 42.17 42.80 4306
3/13/2013 42.34 42.50 42.24 42.29 3971
3/12/2013 42.21 42.32 42.11 42.19 3397
3/11/2013 42.27 42.42 41.96 42.14 4450
3/8/2013 42.15 42.29 41.81 42.14 3209
3/7/2013 42.02 42.15 41.91 42.04 4385
3/6/2013 41.94 42.13 41.72 41.96 2625
3/5/2013 41.58 42.15 41.46 41.90 3408
3/4/2013 41.59 41.67 41.10 41.48 3876
3/1/2013 41.36 41.69 41.10 41.59 6230
2/28/2013 41.71 42.01 41.50 41.50 4548
2/27/2013 41.56 41.86 41.47 41.75 2113
2/26/2013 41.33 41.77 41.22 41.60 4360
2/25/2013 42.11 42.20 41.18 41.18 4670
2/22/2013 41.86 42.10 41.84 42.09 3822
2/21/2013 41.21 41.88 41.21 41.77 5212
2/20/2013 41.62 41.83 41.23 41.23 6502
2/19/2013 41.63 41.89 41.50 41.66 6401
2/15/2013 41.63 41.70 41.40 41.57 3276
2/14/2013 41.54 41.80 41.54 41.64 2711
2/13/2013 41.63 41.71 41.45 41.69 3872
2/12/2013 41.38 41.60 41.24 41.57 5404
2/11/2013 41.42 41.45 41.25 41.37 3803
2/8/2013 41.62 41.66 41.25 41.44 4407
2/7/2013 41.61 41.79 41.37 41.62 3653
2/6/2013 41.22 41.47 41.20 41.45 3850
2/5/2013 41.25 41.58 41.12 41.25 5945
2/4/2013 41.52 41.58 41.08 41.18 6394
2/1/2013 41.46 42.00 41.33 41.52 7733
1/31/2013 40.76 41.31 40.73 41.17 10519
1/30/2013 41.19 41.19 40.61 40.73 7608
1/29/2013 41.13 41.69 40.80 41.13 7690
1/28/2013 41.64 41.67 40.94 41.06 7497
1/25/2013 41.68 41.68 41.33 41.55 6099
1/24/2013 41.42 42.04 41.42 41.54 5846
1/23/2013 41.11 41.46 40.99 41.33 4772
1/22/2013 40.31 41.42 40.27 41.28 8108
1/18/2013 39.88 40.23 39.80 40.17 6687
1/17/2013 39.64 39.94 39.50 39.82 4374
1/16/2013 39.58 39.70 39.46 39.62 3692
1/15/2013 39.25 39.71 39.25 39.69 3906
1/14/2013 39.28 39.54 39.23 39.48 3491
1/11/2013 39.30 39.50 39.20 39.33 3971
1/10/2013 39.44 39.62 39.27 39.30 5861
1/9/2013 39.25 39.38 39.07 39.21 2942
1/8/2013 38.99 39.15 38.96 39.12 6756
1/7/2013 38.86 39.10 38.83 39.01 4926
1/4/2013 38.84 39.06 38.82 39.04 4073
1/3/2013 38.65 38.96 38.56 38.84 6560
1/2/2013 38.24 38.64 38.03 38.62 6550
Marketplace
Trading Center