Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AFG (NY: AFG )

127.34 -1.37 (-1.06%)
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 (%)
Jan 31, 2005 5.255 5.401 5.255 5.395 774,959 +0.15(+2.80%)
Jan 28, 2005 5.334 5.334 5.240 5.248 803,872 -0.06(-1.15%)
Jan 27, 2005 5.283 5.336 5.283 5.310 563,053 +0.00(+0.07%)
Jan 26, 2005 5.282 5.315 5.262 5.306 913,820 +0.04(+0.73%)
Jan 25, 2005 5.254 5.280 5.240 5.268 962,897 +0.01(+0.23%)
Jan 24, 2005 5.287 5.287 5.245 5.255 437,507 -0.01(-0.20%)
Jan 21, 2005 5.332 5.332 5.266 5.266 788,655 -0.05(-0.96%)
Jan 20, 2005 5.334 5.339 5.276 5.317 962,897 -0.02(-0.33%)
Jan 19, 2005 5.406 5.406 5.327 5.334 511,693 -0.06(-1.04%)
Jan 18, 2005 5.334 5.390 5.324 5.390 638,761 +0.06(+1.05%)
Jan 14, 2005 5.310 5.336 5.271 5.334 571,423 +0.05(+0.93%)
Jan 13, 2005 5.275 5.324 5.273 5.285 1,052,681 +0.01(+0.23%)
Jan 12, 2005 5.283 5.297 5.241 5.273 753,654 -0.01(-0.26%)
Jan 11, 2005 5.310 5.331 5.285 5.287 978,495 -0.02(-0.46%)
Jan 10, 2005 5.292 5.345 5.278 5.311 1,082,736 +0.02(+0.36%)
Jan 07, 2005 5.381 5.385 5.285 5.292 913,440 -0.05(-0.98%)
Jan 06, 2005 5.308 5.367 5.294 5.345 1,014,257 +0.05(+1.03%)
Jan 05, 2005 5.388 5.413 5.290 5.290 2,036,883 -0.10(-1.92%)
Jan 04, 2005 5.476 5.494 5.394 5.394 954,527 -0.04(-0.81%)
Jan 03, 2005 5.495 5.513 5.438 5.438 1,050,398 -0.05(-0.89%)
Dec 31, 2004 5.511 5.543 5.485 5.487 706,860 -0.03(-0.60%)
Dec 30, 2004 5.536 5.553 5.518 5.520 604,141 +0.00(+0.00%)
Dec 29, 2004 5.522 5.546 5.516 5.520 637,619 -0.01(-0.13%)
Dec 28, 2004 5.506 5.564 5.506 5.527 987,626 +0.02(+0.38%)
Dec 27, 2004 5.537 5.550 5.459 5.506 596,532 -0.01(-0.10%)
Dec 23, 2004 5.502 5.544 5.490 5.511 728,165 +0.03(+0.51%)
Dec 22, 2004 5.553 5.569 5.483 5.483 1,481,058 -0.05(-0.98%)
Dec 21, 2004 5.473 5.558 5.473 5.537 1,065,997 +0.08(+1.38%)
Dec 20, 2004 5.551 5.551 5.452 5.462 1,981,719 -0.07(-1.24%)
Dec 17, 2004 5.478 5.553 5.471 5.530 1,552,201 +0.03(+0.57%)
Dec 16, 2004 5.520 5.546 5.494 5.499 2,405,531 -0.14(-2.43%)
Dec 15, 2004 5.546 5.660 5.546 5.636 1,002,843 +0.06(+1.16%)
Dec 14, 2004 5.537 5.608 5.529 5.571 956,049 +0.00(+0.03%)
Dec 13, 2004 5.613 5.643 5.569 5.569 881,863 -0.03(-0.47%)
Dec 10, 2004 5.511 5.616 5.502 5.595 2,142,266 +0.05(+0.88%)
Dec 09, 2004 5.534 5.558 5.485 5.546 762,404 -0.03(-0.57%)
Dec 08, 2004 5.467 5.579 5.457 5.578 976,593 +0.06(+1.02%)
Dec 07, 2004 5.525 5.550 5.511 5.522 1,350,947 -0.02(-0.28%)
Dec 06, 2004 5.445 5.537 5.397 5.537 2,031,177 +0.05(+0.93%)
Dec 03, 2004 5.485 5.502 5.408 5.487 2,014,437 +0.01(+0.10%)
Dec 02, 2004 5.532 5.541 5.452 5.481 1,638,181 -0.03(-0.51%)
Dec 01, 2004 5.560 5.581 5.506 5.509 1,829,543 -0.01(-0.13%)
Nov 30, 2004 5.555 5.572 5.516 5.516 1,018,441 -0.07(-1.32%)
Nov 29, 2004 5.632 5.650 5.560 5.590 742,621 -0.03(-0.50%)
Nov 26, 2004 5.581 5.636 5.581 5.618 455,008 +0.02(+0.44%)
Nov 24, 2004 5.579 5.629 5.555 5.593 468,323 +0.01(+0.09%)
Nov 23, 2004 5.502 5.590 5.501 5.588 1,880,902 +0.09(+1.63%)
Nov 22, 2004 5.455 5.513 5.446 5.499 1,115,454 +0.05(+1.00%)
Nov 19, 2004 5.511 5.529 5.434 5.445 808,818 -0.06(-1.18%)
Nov 18, 2004 5.644 5.653 5.497 5.509 1,239,858 -0.13(-2.39%)
Nov 17, 2004 5.660 5.709 5.609 5.644 644,848 -0.01(-0.09%)
Nov 16, 2004 5.602 5.669 5.581 5.650 1,489,808 +0.06(+1.16%)
Nov 15, 2004 5.565 5.585 5.495 5.585 645,609 +0.02(+0.35%)
Nov 12, 2004 5.581 5.581 5.495 5.565 838,493 -0.03(-0.53%)
Nov 11, 2004 5.581 5.601 5.562 5.595 521,965 +0.02(+0.44%)
Nov 10, 2004 5.476 5.606 5.471 5.571 1,001,321 +0.09(+1.66%)
Nov 09, 2004 5.481 5.499 5.441 5.480 699,631 +0.04(+0.71%)
Nov 08, 2004 5.390 5.499 5.390 5.441 676,424 +0.05(+0.94%)
Nov 05, 2004 5.418 5.481 5.362 5.390 938,929 +0.02(+0.39%)
Nov 04, 2004 5.427 5.431 5.350 5.369 851,047 -0.01(-0.26%)
Nov 03, 2004 5.418 5.432 5.345 5.383 1,101,378 +0.06(+1.12%)
Nov 02, 2004 5.341 5.380 5.311 5.324 827,460 +0.03(+0.60%)
Nov 01, 2004 5.213 5.324 5.166 5.292 1,560,951 +0.11(+2.03%)
Oct 29, 2004 5.222 5.233 5.162 5.187 843,438 -0.04(-0.67%)
Oct 28, 2004 5.038 5.241 5.029 5.222 1,414,861 +0.17(+3.36%)
Oct 27, 2004 5.006 5.056 4.959 5.052 1,505,787 +0.06(+1.19%)
Oct 26, 2004 4.943 5.026 4.905 4.992 1,323,555 +0.08(+1.60%)
Oct 25, 2004 4.854 4.942 4.836 4.914 789,416 +0.05(+0.97%)
Oct 22, 2004 4.936 4.977 4.865 4.866 429,518 -0.08(-1.63%)
Oct 21, 2004 4.882 4.952 4.873 4.947 615,934 +0.05(+1.00%)
Oct 20, 2004 4.912 4.959 4.870 4.898 832,786 -0.02(-0.50%)
Oct 19, 2004 5.031 5.034 4.907 4.922 967,082 -0.09(-1.82%)
Oct 18, 2004 4.999 5.068 4.980 5.013 1,214,369 -0.02(-0.45%)
Oct 15, 2004 5.038 5.073 4.940 5.036 1,550,679 -0.02(-0.31%)
Oct 14, 2004 5.117 5.131 5.015 5.052 1,520,624 -0.08(-1.60%)
Oct 13, 2004 5.143 5.143 5.110 5.134 1,026,431 -0.02(-0.37%)
Oct 12, 2004 5.218 5.218 5.133 5.154 1,104,802 -0.08(-1.47%)
Oct 11, 2004 5.103 5.233 5.101 5.231 1,276,381 +0.10(+1.95%)
Oct 08, 2004 5.266 5.266 5.082 5.131 1,649,213 -0.13(-2.56%)
Oct 07, 2004 5.306 5.318 5.238 5.266 778,002 -0.05(-0.89%)
Oct 06, 2004 5.353 5.381 5.301 5.313 704,197 -0.02(-0.36%)
Oct 05, 2004 5.362 5.371 5.292 5.332 644,848 -0.02(-0.39%)
Oct 04, 2004 5.336 5.413 5.327 5.353 951,484 +0.04(+0.83%)
Oct 01, 2004 5.245 5.310 5.236 5.310 591,966 +0.07(+1.37%)
Sep 30, 2004 5.138 5.264 5.131 5.238 848,384 +0.06(+1.25%)
Sep 29, 2004 5.213 5.217 5.169 5.173 693,925 -0.05(-0.91%)
Sep 28, 2004 5.213 5.250 5.194 5.220 477,834 +0.04(+0.81%)
Sep 27, 2004 5.222 5.231 5.152 5.178 1,125,726 -0.06(-1.14%)
Sep 24, 2004 5.241 5.275 5.229 5.238 353,430 -0.01(-0.27%)
Sep 23, 2004 5.306 5.313 5.250 5.252 509,791 -0.05(-1.02%)
Sep 22, 2004 5.336 5.336 5.276 5.306 595,390 -0.06(-1.05%)
Sep 21, 2004 5.299 5.367 5.299 5.362 721,317 +0.06(+1.19%)
Sep 20, 2004 5.290 5.332 5.280 5.299 806,535 +0.00(+0.03%)
Sep 17, 2004 5.329 5.329 5.283 5.297 563,814 -0.03(-0.59%)
Sep 16, 2004 5.306 5.329 5.261 5.329 583,977 +0.01(+0.20%)
Sep 15, 2004 5.304 5.352 5.276 5.318 446,257 -0.01(-0.16%)
Sep 14, 2004 5.336 5.390 5.311 5.327 839,253 -0.04(-0.72%)
Sep 13, 2004 5.320 5.367 5.320 5.366 560,770 +0.06(+1.06%)
Sep 10, 2004 5.367 5.380 5.308 5.310 507,889 -0.04(-0.72%)
Sep 09, 2004 5.303 5.353 5.292 5.348 984,582 +0.02(+0.46%)
Sep 08, 2004 5.303 5.366 5.303 5.324 556,585 +0.03(+0.56%)
Sep 07, 2004 5.252 5.325 5.252 5.294 711,425 +0.03(+0.50%)
Sep 03, 2004 5.266 5.322 5.243 5.268 488,106 -0.02(-0.33%)
Sep 02, 2004 5.245 5.299 5.206 5.285 607,565 +0.04(+0.77%)
Sep 01, 2004 5.166 5.275 5.166 5.245 717,893 +0.08(+1.63%)
Aug 31, 2004 5.138 5.240 5.138 5.161 1,118,878 +0.02(+0.41%)
Aug 30, 2004 5.189 5.269 5.140 5.140 1,031,757 -0.04(-0.74%)
Aug 27, 2004 5.304 5.325 5.178 5.178 945,397 -0.15(-2.76%)
Aug 26, 2004 5.318 5.353 5.303 5.325 346,582 -0.01(-0.23%)
Aug 25, 2004 5.310 5.345 5.294 5.338 625,826 +0.03(+0.53%)
Aug 24, 2004 5.290 5.329 5.271 5.310 588,923 +0.02(+0.36%)
Aug 23, 2004 5.336 5.380 5.290 5.290 426,094 -0.03(-0.49%)
Aug 20, 2004 5.229 5.346 5.229 5.317 476,693 +0.06(+1.07%)
Aug 19, 2004 5.236 5.268 5.215 5.261 356,093 +0.00(+0.00%)
Aug 18, 2004 5.169 5.264 5.152 5.261 585,499 +0.09(+1.76%)
Aug 17, 2004 5.210 5.238 5.169 5.169 631,913 -0.02(-0.37%)
Aug 16, 2004 5.152 5.273 5.152 5.189 1,069,040 +0.02(+0.30%)
Aug 13, 2004 5.187 5.231 5.171 5.173 707,240 -0.02(-0.30%)
Aug 12, 2004 5.178 5.220 5.141 5.189 544,031 +0.00(+0.00%)
Aug 11, 2004 5.140 5.204 5.133 5.189 703,816 +0.04(+0.75%)
Aug 10, 2004 5.115 5.175 5.115 5.150 501,041 +0.04(+0.69%)
Aug 09, 2004 5.082 5.134 5.082 5.115 546,694 +0.03(+0.62%)
Aug 06, 2004 5.143 5.143 5.038 5.084 497,997 -0.06(-1.16%)
Aug 05, 2004 5.210 5.220 5.091 5.143 428,377 -0.07(-1.28%)
Aug 04, 2004 5.182 5.257 5.182 5.210 391,854 -0.01(-0.23%)
Aug 03, 2004 5.196 5.240 5.178 5.222 396,420 +0.01(+0.24%)
Aug 02, 2004 5.190 5.238 5.164 5.210 433,322 +0.01(+0.13%)
Jul 30, 2004 5.161 5.238 5.106 5.203 684,414 +0.07(+1.30%)
Jul 29, 2004 5.145 5.187 5.108 5.136 738,056 +0.03(+0.51%)
Jul 28, 2004 5.183 5.204 5.099 5.110 655,500 -0.06(-1.09%)
Jul 27, 2004 5.183 5.234 5.161 5.166 543,650 -0.01(-0.14%)
Jul 26, 2004 5.087 5.201 5.087 5.173 720,936 +0.11(+2.07%)
Jul 23, 2004 5.143 5.178 5.066 5.068 1,433,503 -0.09(-1.77%)
Jul 22, 2004 5.301 5.310 5.147 5.159 566,096 -0.17(-3.16%)
Jul 21, 2004 5.345 5.424 5.327 5.327 760,882 -0.02(-0.33%)
Jul 20, 2004 5.252 5.345 5.168 5.345 811,862 +0.11(+2.07%)
Jul 19, 2004 5.257 5.283 5.213 5.236 541,748 -0.01(-0.23%)
Jul 16, 2004 5.331 5.331 5.247 5.248 489,628 -0.06(-1.09%)
Jul 15, 2004 5.278 5.318 5.261 5.306 494,954 +0.02(+0.37%)
Jul 14, 2004 5.332 5.380 5.276 5.287 592,347 -0.07(-1.34%)
Jul 13, 2004 5.380 5.381 5.345 5.359 293,700 -0.02(-0.42%)
Jul 12, 2004 5.301 5.394 5.283 5.381 479,356 +0.07(+1.29%)
Jul 09, 2004 5.322 5.360 5.299 5.313 580,173 -0.03(-0.49%)
Jul 08, 2004 5.345 5.411 5.327 5.339 854,471 -0.03(-0.56%)
Jul 07, 2004 5.318 5.383 5.311 5.369 490,389 +0.06(+1.09%)
Jul 06, 2004 5.369 5.369 5.283 5.311 351,908 -0.06(-1.08%)
Jul 02, 2004 5.348 5.383 5.346 5.369 260,602 -0.01(-0.10%)
Jul 01, 2004 5.364 5.408 5.327 5.374 685,175 +0.02(+0.33%)
Jun 30, 2004 5.341 5.394 5.315 5.357 1,088,823 +0.02(+0.30%)
Jun 29, 2004 5.290 5.341 5.283 5.341 437,127 +0.05(+0.93%)
Jun 28, 2004 5.297 5.327 5.269 5.292 511,693 +0.00(+0.00%)
Jun 25, 2004 5.227 5.292 5.226 5.292 879,200 +0.06(+1.24%)
Jun 24, 2004 5.231 5.280 5.215 5.227 614,032 +0.01(+0.17%)
Jun 23, 2004 5.183 5.218 5.157 5.218 514,737 +0.04(+0.81%)
Jun 22, 2004 5.204 5.213 5.155 5.176 561,531 -0.03(-0.51%)
Jun 21, 2004 5.183 5.222 5.152 5.203 639,141 +0.01(+0.24%)
Jun 18, 2004 5.169 5.241 5.169 5.190 856,754 -0.01(-0.20%)
Jun 17, 2004 5.196 5.208 5.152 5.201 422,670 +0.01(+0.17%)
Jun 16, 2004 5.161 5.197 5.105 5.192 617,076 +0.02(+0.34%)
Jun 15, 2004 5.196 5.213 5.169 5.175 658,544 +0.00(+0.07%)
Jun 14, 2004 5.229 5.241 5.171 5.171 400,224 -0.05(-1.01%)
Jun 10, 2004 5.204 5.257 5.204 5.224 777,241 +0.03(+0.54%)
Jun 09, 2004 5.299 5.336 5.196 5.196 702,675 -0.10(-1.92%)
Jun 08, 2004 5.343 5.343 5.289 5.297 373,593 -0.04(-0.72%)
Jun 07, 2004 5.301 5.336 5.278 5.336 382,343 +0.05(+0.86%)
Jun 04, 2004 5.262 5.315 5.259 5.290 265,548 +0.06(+1.07%)
Jun 03, 2004 5.296 5.296 5.234 5.234 345,060 -0.06(-1.16%)
Jun 02, 2004 5.294 5.313 5.266 5.296 634,576 +0.01(+0.23%)
Jun 01, 2004 5.248 5.313 5.238 5.283 2,117,917 -0.01(-0.20%)
May 28, 2004 5.240 5.296 5.222 5.294 786,372 +0.04(+0.70%)
May 27, 2004 5.178 5.261 5.157 5.257 676,044 +0.10(+1.90%)
May 26, 2004 5.138 5.161 5.071 5.159 1,060,290 +0.03(+0.58%)
May 25, 2004 5.126 5.147 5.099 5.129 1,047,735 -0.02(-0.34%)
May 24, 2004 5.173 5.217 5.143 5.147 647,130 +0.00(+0.03%)
May 21, 2004 5.155 5.212 5.108 5.145 727,784 +0.00(+0.00%)
May 20, 2004 5.110 5.154 5.110 5.145 1,821,173 +0.01(+0.20%)
May 19, 2004 5.208 5.273 5.119 5.134 1,190,781 -0.05(-0.91%)
May 18, 2004 5.183 5.248 5.169 5.182 760,122 +0.02(+0.31%)
May 17, 2004 5.213 5.213 5.138 5.166 714,469 -0.08(-1.44%)
May 14, 2004 5.255 5.266 5.220 5.241 1,072,845 -0.01(-0.23%)
May 13, 2004 5.275 5.299 5.247 5.254 728,165 -0.03(-0.53%)
May 12, 2004 5.257 5.289 5.168 5.282 2,405,912 +0.02(+0.43%)
May 11, 2004 5.243 5.268 5.227 5.259 1,217,793 +0.02(+0.30%)
May 10, 2004 5.278 5.283 5.206 5.243 1,330,403 -0.06(-1.06%)
May 07, 2004 5.313 5.341 5.269 5.299 982,680 -0.04(-0.79%)
May 06, 2004 5.376 5.383 5.310 5.341 612,130 -0.05(-0.88%)
May 05, 2004 5.359 5.402 5.345 5.388 718,653 +0.03(+0.56%)
May 04, 2004 5.327 5.397 5.308 5.359 755,556 +0.03(+0.59%)
May 03, 2004 5.380 5.380 5.313 5.327 850,667 -0.05(-0.98%)
Apr 30, 2004 5.301 5.380 5.283 5.380 1,123,443 +0.06(+1.22%)
Apr 29, 2004 5.306 5.338 5.254 5.315 653,598 +0.01(+0.16%)
Apr 28, 2004 5.336 5.341 5.262 5.306 598,814 -0.04(-0.79%)
Apr 27, 2004 5.283 5.348 5.257 5.348 1,104,421 +0.08(+1.56%)
Apr 26, 2004 5.271 5.336 5.240 5.266 825,558 -0.01(-0.27%)
Apr 23, 2004 5.289 5.290 5.234 5.280 348,864 -0.03(-0.50%)
Apr 22, 2004 5.243 5.331 5.189 5.306 471,747 +0.07(+1.27%)
Apr 21, 2004 5.190 5.245 5.152 5.240 356,473 +0.05(+0.95%)
Apr 20, 2004 5.278 5.311 5.176 5.190 626,967 -0.09(-1.66%)
Apr 19, 2004 5.278 5.283 5.255 5.278 350,006 +0.01(+0.13%)
Apr 16, 2004 5.231 5.283 5.231 5.271 508,650 +0.04(+0.77%)
Apr 15, 2004 5.240 5.266 5.180 5.231 698,871 -0.01(-0.13%)
Apr 14, 2004 5.236 5.310 5.227 5.238 754,035 +0.00(+0.07%)
Apr 13, 2004 5.318 5.322 5.234 5.234 723,219 -0.08(-1.52%)
Apr 12, 2004 5.243 5.315 5.243 5.315 768,491 +0.04(+0.76%)
Apr 08, 2004 5.304 5.350 5.261 5.275 734,252 -0.02(-0.30%)
Apr 07, 2004 5.310 5.332 5.266 5.290 1,322,795 -0.01(-0.20%)
Apr 06, 2004 5.401 5.401 5.283 5.301 1,433,503 -0.11(-2.07%)
Apr 05, 2004 5.404 5.432 5.397 5.413 581,314 +0.01(+0.19%)
Apr 02, 2004 5.411 5.418 5.352 5.402 602,238 +0.00(+0.03%)
Apr 01, 2004 5.204 5.401 5.204 5.401 879,580 +0.17(+3.32%)
Mar 31, 2004 5.257 5.261 5.204 5.227 770,774 -0.04(-0.73%)
Mar 30, 2004 5.196 5.266 5.169 5.266 549,737 +0.08(+1.52%)
Mar 29, 2004 5.134 5.197 5.129 5.187 891,754 +0.08(+1.65%)
Mar 26, 2004 5.103 5.152 5.091 5.103 670,337 -0.02(-0.31%)
Mar 25, 2004 4.957 5.120 4.957 5.119 1,358,556 +0.16(+3.22%)
Mar 24, 2004 4.959 4.984 4.952 4.959 663,870 +0.00(+0.00%)
Mar 23, 2004 4.994 4.994 4.954 4.959 367,886 +0.00(+0.00%)
Mar 22, 2004 5.143 5.143 4.952 4.959 860,178 -0.20(-3.84%)
Mar 19, 2004 5.134 5.157 5.119 5.157 590,064 +0.01(+0.27%)
Mar 18, 2004 5.047 5.155 5.047 5.143 397,561 +0.05(+1.00%)
Mar 17, 2004 5.064 5.092 5.043 5.092 389,572 +0.05(+1.01%)
Mar 16, 2004 5.026 5.057 5.003 5.042 1,053,822 +0.05(+0.95%)
Mar 15, 2004 5.150 5.150 4.987 4.994 1,143,226 -0.15(-3.00%)
Mar 12, 2004 5.064 5.161 5.064 5.148 798,166 +0.04(+0.82%)
Mar 11, 2004 5.218 5.233 5.106 5.106 813,383 -0.16(-3.03%)
Mar 10, 2004 5.310 5.331 5.259 5.266 1,016,539 -0.07(-1.28%)
Mar 09, 2004 5.327 5.343 5.318 5.334 719,034 +0.01(+0.26%)
Mar 08, 2004 5.397 5.420 5.320 5.320 777,241 -0.08(-1.56%)
Mar 05, 2004 5.360 5.408 5.332 5.404 526,911 +0.05(+0.85%)
Mar 04, 2004 5.310 5.364 5.271 5.359 499,139 +0.04(+0.79%)
Mar 03, 2004 5.275 5.317 5.257 5.317 924,853 +0.02(+0.36%)
Mar 02, 2004 5.257 5.301 5.257 5.297 830,123 +0.01(+0.10%)
Mar 01, 2004 5.243 5.292 5.227 5.292 1,527,472 +0.02(+0.40%)
Feb 27, 2004 5.287 5.287 5.231 5.271 1,773,998 -0.02(-0.30%)
Feb 26, 2004 5.248 5.287 5.236 5.287 1,017,300 +0.05(+0.97%)
Feb 25, 2004 5.204 5.250 5.176 5.236 1,052,681 +0.01(+0.27%)
Feb 24, 2004 5.266 5.266 5.196 5.222 682,512 -0.03(-0.63%)
Feb 23, 2004 5.283 5.283 5.247 5.255 1,369,208 -0.02(-0.37%)
Feb 20, 2004 5.262 5.280 5.257 5.275 854,471 +0.01(+0.27%)
Feb 19, 2004 5.283 5.285 5.234 5.261 1,188,879 -0.04(-0.79%)
Feb 18, 2004 5.204 5.303 5.201 5.303 1,273,718 +0.08(+1.54%)
Feb 17, 2004 5.222 5.227 5.178 5.222 703,436 +0.08(+1.46%)
Feb 13, 2004 5.147 5.183 5.092 5.147 608,325 +0.00(+0.03%)
Feb 12, 2004 5.212 5.212 5.108 5.145 984,963 -0.07(-1.28%)
Feb 11, 2004 5.185 5.212 5.120 5.212 546,694 +0.03(+0.54%)
Feb 10, 2004 5.185 5.196 5.117 5.183 887,569 +0.00(+0.00%)
Feb 09, 2004 5.108 5.196 5.064 5.183 650,554 +0.10(+2.00%)
Feb 06, 2004 4.999 5.082 4.985 5.082 1,140,563 +0.08(+1.65%)
Feb 05, 2004 5.029 5.031 4.964 4.999 805,394 -0.05(-0.97%)
Feb 04, 2004 5.085 5.087 5.040 5.049 1,227,304 -0.05(-0.93%)
Feb 03, 2004 5.092 5.103 5.073 5.096 690,881 +0.00(+0.07%)
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.