Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

AFLAC (NY: AFL )

83.61 -0.12 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 02, 2009 8.031 8.334 7.711 8.105 27,158,060 -0.06(-0.78%)
Jan 30, 2009 8.499 8.499 7.978 8.168 0 -0.05(-0.56%)
Jan 29, 2009 8.418 8.668 8.130 8.214 27,291,152 -0.61(-6.86%)
Jan 28, 2009 8.865 9.207 8.415 8.820 57,551,480 +1.03(+13.19%)
Jan 27, 2009 7.232 8.007 6.923 7.792 69,165,072 +0.89(+12.84%)
Jan 26, 2009 8.770 8.830 6.810 6.905 76,049,568 -1.71(-19.89%)
Jan 23, 2009 8.214 10.01 8.109 8.619 100,971,392 +0.56(+6.94%)
Jan 22, 2009 11.34 11.79 7.771 8.059 131,613,648 -4.71(-36.86%)
Jan 21, 2009 12.31 12.88 12.21 12.76 24,658,280 +0.96(+8.11%)
Jan 20, 2009 13.82 13.88 11.79 11.81 25,269,990 -2.20(-15.70%)
Jan 16, 2009 13.94 14.61 13.64 14.01 14,229,389 +0.40(+2.98%)
Jan 15, 2009 13.50 14.11 13.03 13.60 13,782,394 +0.12(+0.91%)
Jan 14, 2009 13.77 13.89 13.24 13.48 12,917,979 -0.66(-4.66%)
Jan 13, 2009 14.43 14.88 14.00 14.14 16,191,226 -0.49(-3.32%)
Jan 12, 2009 15.31 15.49 14.38 14.62 14,379,015 -0.77(-5.01%)
Jan 09, 2009 15.91 15.94 15.24 15.39 10,897,308 -0.49(-3.08%)
Jan 08, 2009 15.43 15.95 15.35 15.88 7,833,742 +0.38(+2.47%)
Jan 07, 2009 15.87 15.96 15.37 15.50 10,255,747 -0.57(-3.53%)
Jan 06, 2009 16.20 16.53 15.86 16.07 9,370,590 -0.00(-0.02%)
Jan 05, 2009 16.19 16.39 15.84 16.07 7,913,330 -0.22(-1.34%)
Jan 02, 2009 16.31 16.44 15.84 16.29 0 +0.15(+0.96%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.