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

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 1.877 1.987 1.808 1.843 167,053 +0.03(+1.52%)
Mar 30, 2009 1.870 1.911 1.767 1.815 119,161 -0.07(-3.65%)
Mar 26, 2009 1.939 2.063 1.884 1.884 428,553 -0.01(-0.72%)
Mar 25, 2009 1.966 2.008 1.788 1.898 141,268 -0.03(-1.43%)
Mar 24, 2009 1.753 2.021 1.753 1.925 71,997 -0.12(-6.04%)
Mar 23, 2009 2.021 2.049 1.959 2.049 180,550 +0.12(+6.05%)
Mar 20, 2009 1.925 1.932 1.774 1.932 211,474 +0.01(+0.72%)
Mar 19, 2009 2.173 2.234 1.870 1.918 303,862 -0.13(-6.38%)
Mar 18, 2009 2.001 2.124 1.959 2.049 283,388 +0.02(+1.02%)
Mar 17, 2009 1.973 2.166 1.788 2.028 294,701 -0.28(-11.94%)
Mar 16, 2009 2.427 2.496 2.234 2.303 191,124 -0.08(-3.18%)
Mar 13, 2009 2.448 2.551 2.221 2.379 0 -0.04(-1.70%)
Mar 12, 2009 2.104 2.454 1.939 2.420 810,957 +0.30(+14.29%)
Mar 11, 2009 2.069 2.193 2.042 2.118 95,823 +0.06(+2.67%)
Mar 10, 2009 1.856 2.063 1.836 2.063 256,401 +0.31(+17.65%)
Mar 09, 2009 1.664 1.808 1.659 1.753 95,680 +0.05(+2.82%)
Mar 06, 2009 1.781 1.856 1.650 1.705 0 -0.07(-3.88%)
Mar 05, 2009 1.959 2.001 1.753 1.774 155,479 -0.26(-12.84%)
Mar 04, 2009 2.124 2.200 1.904 2.035 287,723 -0.21(-9.20%)
Mar 02, 2009 2.441 2.468 2.214 2.241 427,029 -0.21(-8.68%)
Feb 27, 2009 2.620 2.647 2.420 2.454 0 -0.20(-7.51%)
Feb 26, 2009 2.723 2.922 2.571 2.654 201,989 -0.06(-2.28%)
Feb 25, 2009 2.613 2.771 2.558 2.716 152,061 +0.08(+2.86%)
Feb 24, 2009 2.413 2.640 2.351 2.640 139,300 +0.28(+11.63%)
Feb 23, 2009 2.516 2.516 2.365 2.365 99,612 -0.16(-6.27%)
Feb 20, 2009 2.482 2.571 2.351 2.523 0 -0.04(-1.61%)
Feb 19, 2009 2.681 2.840 2.516 2.565 158,736 -0.17(-6.05%)
Feb 18, 2009 2.647 2.764 2.578 2.730 173,051 +0.12(+4.47%)
Feb 17, 2009 2.723 2.750 2.606 2.613 158,211 -0.30(-10.17%)
Feb 13, 2009 2.791 2.991 2.702 2.908 0 +0.11(+3.93%)
Feb 12, 2009 2.736 2.833 2.613 2.798 84,897 +0.04(+1.50%)
Feb 11, 2009 2.654 2.840 2.606 2.757 83,287 +0.12(+4.43%)
Feb 10, 2009 2.812 2.998 2.626 2.640 352,518 -0.21(-7.47%)
Feb 09, 2009 2.613 2.895 2.613 2.853 186,419 +0.19(+7.24%)
Feb 06, 2009 2.516 2.785 2.475 2.661 0 +0.13(+5.16%)
Feb 05, 2009 2.276 2.592 2.228 2.530 319,394 +0.20(+8.55%)
Feb 04, 2009 2.372 2.420 2.317 2.331 170,175 -0.05(-2.02%)
Feb 03, 2009 2.413 2.454 2.303 2.379 184,780 -0.01(-0.57%)
Feb 02, 2009 2.241 2.420 2.193 2.393 566,745 +0.11(+4.82%)
Jan 30, 2009 2.351 2.503 2.262 2.283 0 -0.06(-2.64%)
Jan 29, 2009 2.427 2.503 2.338 2.345 847,855 -0.22(-8.58%)
Jan 28, 2009 2.331 2.585 2.317 2.565 530,887 +0.32(+14.07%)
Jan 27, 2009 2.248 2.303 2.166 2.248 253,390 +0.01(+0.62%)
Jan 26, 2009 2.207 2.283 2.179 2.234 326,359 +0.06(+2.85%)
Jan 23, 2009 2.111 2.241 2.014 2.173 175,509 +0.02(+0.96%)
Jan 22, 2009 2.207 2.255 2.131 2.152 155,308 -0.17(-7.12%)
Jan 21, 2009 2.097 2.331 2.097 2.317 170,620 +0.22(+10.49%)
Jan 20, 2009 2.200 2.241 2.097 2.097 168,445 -0.15(-6.73%)
Jan 16, 2009 2.420 2.427 2.200 2.248 0 -0.10(-4.11%)
Jan 15, 2009 2.400 2.516 2.138 2.345 381,748 -0.06(-2.57%)
Jan 14, 2009 2.510 2.626 2.406 2.406 211,215 -0.16(-6.17%)
Jan 13, 2009 2.565 2.675 2.516 2.565 164,881 +0.08(+3.04%)
Jan 12, 2009 2.709 2.716 2.482 2.489 237,320 -0.23(-8.59%)
Jan 09, 2009 2.846 2.922 2.681 2.723 140,959 -0.11(-3.88%)
Jan 08, 2009 2.750 2.922 2.620 2.833 217,630 +0.06(+2.23%)
Jan 07, 2009 2.922 2.922 2.723 2.771 236,005 -0.21(-6.93%)
Jan 06, 2009 2.867 3.073 2.688 2.977 384,345 +0.20(+7.18%)
Jan 05, 2009 2.681 2.812 2.544 2.778 333,464 +0.12(+4.66%)
Jan 02, 2009 2.448 2.688 2.438 2.654 0 +0.25(+10.29%)
Jan 01, 2009 2.475 2.681 2.386 2.406 0 +0.00(+0.00%)
Dec 31, 2008 2.475 2.681 2.386 2.406 439,991 -0.06(-2.51%)
Dec 30, 2008 2.578 2.743 2.406 2.468 259,778 -0.11(-4.27%)
Dec 29, 2008 2.675 2.922 2.475 2.578 174,447 +0.00(+0.00%)
Dec 26, 2008 2.475 2.668 2.475 2.578 0 +0.10(+4.17%)
Dec 24, 2008 2.530 2.530 2.406 2.475 50,534 -0.06(-2.17%)
Dec 23, 2008 2.675 2.750 2.400 2.530 146,792 -0.12(-4.42%)
Dec 22, 2008 2.750 2.922 2.441 2.647 217,274 -0.07(-2.53%)
Dec 19, 2008 2.620 2.888 2.606 2.716 299,891 +0.08(+2.86%)
Dec 18, 2008 2.750 2.922 2.613 2.640 206,869 -0.14(-4.95%)
Dec 17, 2008 3.094 3.108 2.778 2.778 263,147 -0.19(-6.48%)
Dec 16, 2008 2.255 3.128 2.255 2.970 943,369 +0.83(+38.46%)
Dec 15, 2008 2.351 2.379 2.083 2.145 92,945 -0.20(-8.50%)
Dec 12, 2008 2.176 2.345 2.076 2.345 0 +0.10(+4.28%)
Dec 11, 2008 2.468 2.468 2.234 2.248 149,919 -0.23(-9.17%)
Dec 10, 2008 2.565 2.668 2.434 2.475 177,231 -0.08(-3.23%)
Dec 09, 2008 2.764 2.778 2.510 2.558 216,753 -0.26(-9.27%)
Dec 08, 2008 2.915 3.011 2.510 2.819 345,423 +0.01(+0.49%)
Dec 05, 2008 2.626 2.867 2.510 2.805 0 +0.13(+4.88%)
Dec 04, 2008 2.853 3.252 2.585 2.675 295,446 -0.18(-6.27%)
Dec 03, 2008 2.647 2.888 2.475 2.853 216,333 +0.28(+10.67%)
Dec 02, 2008 2.441 3.039 2.393 2.578 272,355 +0.30(+12.95%)
Dec 01, 2008 3.046 3.046 2.283 2.283 358,041 -0.76(-25.06%)
Nov 28, 2008 3.087 3.135 2.956 3.046 250,314 -0.17(-5.34%)
Nov 26, 2008 2.131 3.438 2.070 3.218 795,833 +1.07(+49.52%)
Nov 25, 2008 2.234 2.358 2.069 2.152 310,820 +0.02(+0.97%)
Nov 24, 2008 2.200 2.386 1.891 2.131 428,182 +0.13(+6.53%)
Nov 21, 2008 1.829 2.001 1.733 2.001 281,173 +0.34(+20.75%)
Nov 20, 2008 1.925 2.021 1.636 1.657 331,012 -0.30(-15.14%)
Nov 19, 2008 2.145 2.221 1.794 1.953 375,909 -0.14(-6.58%)
Nov 18, 2008 2.186 2.345 2.063 2.090 309,236 -0.08(-3.80%)
Nov 17, 2008 2.496 2.516 2.159 2.173 256,281 -0.34(-13.66%)
Nov 14, 2008 2.695 2.833 2.496 2.516 0 -0.24(-8.73%)
Nov 13, 2008 2.702 2.922 2.516 2.757 521,482 +0.10(+3.89%)
Nov 12, 2008 3.128 3.128 2.489 2.654 489,842 -0.37(-12.27%)
Nov 11, 2008 3.328 3.610 3.025 3.025 510,684 -0.65(-17.60%)
Nov 10, 2008 4.228 4.462 3.438 3.671 396,732 -0.17(-4.30%)
Nov 07, 2008 3.472 4.366 3.472 3.836 0 +0.41(+12.05%)
Nov 06, 2008 3.788 4.146 3.369 3.424 579,065 -0.50(-12.78%)
Nov 05, 2008 5.157 5.157 3.850 3.926 863,774 -1.35(-25.55%)
Nov 04, 2008 4.710 5.775 4.648 5.273 907,734 +0.67(+14.65%)
Nov 03, 2008 4.091 4.813 4.056 4.600 922,968 +0.61(+15.34%)
Oct 31, 2008 2.613 3.988 2.523 3.988 0 +1.47(+58.47%)
Oct 30, 2008 2.544 2.681 2.427 2.516 269,513 +0.15(+6.40%)
Oct 29, 2008 2.001 2.441 1.959 2.365 559,549 +0.33(+16.22%)
Oct 28, 2008 2.255 2.393 1.788 2.035 308,557 -0.03(-1.33%)
Oct 27, 2008 2.063 2.434 2.049 2.063 295,981 -0.37(-15.25%)
Oct 24, 2008 2.063 2.434 1.836 2.434 0 +0.12(+5.36%)
Oct 23, 2008 3.128 3.273 2.234 2.310 735,564 -0.88(-27.59%)
Oct 22, 2008 3.293 3.335 3.128 3.190 211,334 -0.11(-3.33%)
Oct 21, 2008 3.417 3.471 3.094 3.300 217,811 -0.24(-6.80%)
Oct 20, 2008 3.541 3.830 3.300 3.541 150,293 +0.28(+8.42%)
Oct 17, 2008 3.568 3.680 3.266 3.266 0 -0.31(-8.65%)
Oct 16, 2008 3.795 3.795 3.403 3.575 498,608 +0.09(+2.56%)
Oct 15, 2008 4.022 4.194 3.321 3.486 520,799 -0.74(-17.56%)
Oct 14, 2008 4.827 5.287 3.816 4.228 748,631 -0.07(-1.60%)
Oct 13, 2008 4.180 4.469 3.781 4.297 571,150 +0.88(+25.75%)
Oct 10, 2008 2.833 3.520 2.681 3.417 0 +0.06(+1.84%)
Oct 09, 2008 4.840 5.067 2.970 3.355 523,955 -1.36(-28.86%)
Oct 08, 2008 5.088 5.122 4.160 4.716 625,131 -0.37(-7.30%)
Oct 07, 2008 6.257 6.862 4.861 5.088 538,334 -1.10(-17.78%)
Oct 06, 2008 5.500 7.288 5.500 6.188 1,035,096 +0.54(+9.62%)
Oct 03, 2008 5.603 7.556 5.205 5.645 0 +0.59(+11.70%)
Oct 02, 2008 4.881 5.500 4.675 5.053 988,054 +0.39(+8.25%)
Oct 01, 2008 3.555 4.813 3.293 4.668 1,519,151 +1.85(+65.61%)
Sep 30, 2008 2.069 3.025 2.069 2.819 529,281 +0.24(+9.33%)
Sep 29, 2008 2.475 2.613 1.719 2.578 759,189 +0.61(+31.12%)
Sep 26, 2008 2.908 3.005 1.568 1.966 0 -1.27(-39.15%)
Sep 25, 2008 3.781 4.228 2.956 3.231 1,071,071 -0.38(-10.48%)
Sep 24, 2008 5.308 5.308 3.396 3.610 961,765 -1.02(-21.99%)
Sep 23, 2008 5.803 5.803 4.469 4.627 685,670 -0.46(-9.05%)
Sep 22, 2008 11.80 14.29 4.964 5.088 1,051,485 -7.37(-59.16%)
Sep 19, 2008 10.16 12.46 10.16 12.46 475,029 +2.61(+26.54%)
Sep 18, 2008 7.398 10.08 7.302 9.846 283,676 +2.60(+35.86%)
Sep 17, 2008 6.910 7.384 6.332 7.247 253,044 -0.28(-3.66%)
Sep 16, 2008 8.745 9.110 5.933 7.522 1,002,260 -1.60(-17.50%)
Sep 15, 2008 10.02 10.95 8.752 9.117 616,139 -2.27(-19.93%)
Sep 12, 2008 16.35 16.35 11.17 11.39 0 -5.64(-33.12%)
Sep 11, 2008 18.95 18.95 16.93 17.02 132,502 -2.18(-11.35%)
Sep 10, 2008 19.26 19.59 19.09 19.20 112,450 +0.22(+1.16%)
Sep 09, 2008 19.95 20.24 18.98 18.98 98,152 -1.20(-5.93%)
Sep 08, 2008 19.63 20.25 19.41 20.18 86,872 +1.14(+5.99%)
Sep 05, 2008 19.35 19.44 18.74 19.04 0 -0.25(-1.28%)
Sep 04, 2008 20.09 20.09 19.29 19.29 24,744 -0.97(-4.79%)
Sep 03, 2008 20.07 20.28 19.73 20.25 110,648 +0.20(+0.99%)
Sep 02, 2008 20.89 20.89 19.64 20.06 59,758 -0.09(-0.44%)
Aug 29, 2008 20.14 20.28 19.77 20.14 0 -0.05(-0.27%)
Aug 28, 2008 20.12 20.36 20.10 20.20 48,045 -0.08(-0.37%)
Aug 27, 2008 19.89 20.57 19.69 20.28 76,494 +0.30(+1.51%)
Aug 26, 2008 19.74 20.13 19.58 19.97 15,622 +0.09(+0.45%)
Aug 25, 2008 20.29 20.50 19.42 19.88 40,870 -0.50(-2.46%)
Aug 22, 2008 20.20 20.52 20.14 20.39 0 +0.27(+1.33%)
Aug 21, 2008 20.10 20.36 19.87 20.12 25,511 -0.23(-1.15%)
Aug 20, 2008 20.56 20.87 20.18 20.35 36,872 -0.21(-1.04%)
Aug 19, 2008 21.35 21.46 20.40 20.56 39,507 -0.90(-4.20%)
Aug 18, 2008 21.75 22.04 21.32 21.46 53,952 -0.10(-0.45%)
Aug 15, 2008 21.93 22.00 21.17 21.56 0 -0.03(-0.13%)
Aug 14, 2008 21.35 21.82 21.13 21.59 63,692 +0.08(+0.35%)
Aug 13, 2008 21.52 21.82 21.36 21.51 66,386 -0.17(-0.79%)
Aug 12, 2008 21.92 22.17 21.52 21.68 64,156 -0.32(-1.47%)
Aug 11, 2008 20.45 22.17 20.45 22.01 108,558 +1.45(+7.06%)
Aug 08, 2008 20.28 21.07 20.17 20.56 78,265 +0.41(+2.01%)
Aug 07, 2008 20.19 20.48 19.79 20.15 50,692 -0.12(-0.58%)
Aug 06, 2008 20.11 20.30 19.94 20.27 39,270 +0.01(+0.03%)
Aug 05, 2008 20.28 20.28 19.90 20.26 56,522 +0.15(+0.75%)
Aug 04, 2008 20.43 20.43 19.57 20.11 61,193 -0.15(-0.75%)
Aug 01, 2008 19.89 20.28 19.22 20.26 43,197 +0.56(+2.83%)
Jul 31, 2008 20.23 20.62 19.56 19.70 126,531 -0.56(-2.78%)
Jul 30, 2008 20.08 20.37 19.87 20.27 70,579 +0.33(+1.66%)
Jul 29, 2008 19.94 20.18 19.70 19.94 110,279 +0.06(+0.31%)
Jul 28, 2008 21.11 21.27 19.68 19.88 62,197 -1.28(-6.04%)
Jul 25, 2008 20.73 21.42 20.36 21.16 51,364 +0.74(+3.60%)
Jul 24, 2008 21.43 21.43 20.30 20.42 55,969 -0.83(-3.88%)
Jul 23, 2008 21.09 22.12 21.07 21.24 159,613 +0.23(+1.08%)
Jul 22, 2008 19.30 21.23 19.05 21.02 109,482 +1.67(+8.64%)
Jul 21, 2008 19.18 19.76 19.00 19.35 137,997 +0.24(+1.26%)
Jul 18, 2008 18.98 19.31 18.27 19.11 74,458 +0.05(+0.25%)
Jul 17, 2008 18.19 19.31 18.03 19.06 137,488 +1.00(+5.56%)
Jul 16, 2008 16.74 18.16 16.67 18.05 84,856 +1.31(+7.84%)
Jul 15, 2008 17.19 17.85 16.19 16.74 297,923 -0.62(-3.56%)
Jul 14, 2008 17.66 18.43 17.26 17.36 285,327 +0.42(+2.48%)
Jul 11, 2008 15.91 17.02 15.81 16.94 106,832 +0.48(+2.92%)
Jul 10, 2008 16.40 16.73 15.99 16.46 105,620 +0.00(+0.00%)
Jul 09, 2008 17.76 17.76 16.45 16.46 75,225 -1.30(-7.32%)
Jul 08, 2008 16.56 17.77 16.25 17.76 77,763 +1.20(+7.22%)
Jul 07, 2008 16.78 16.91 16.21 16.56 117,252 -0.12(-0.74%)
Jul 04, 2008 16.50 16.95 16.36 16.69 38,165 +0.00(+0.00%)
Jul 03, 2008 16.50 16.95 16.36 16.69 38,165 +0.19(+1.12%)
Jul 02, 2008 17.02 17.02 16.43 16.50 47,968 -0.49(-2.91%)
Jul 01, 2008 16.89 17.20 16.57 17.00 103,027 -0.04(-0.24%)
Jun 30, 2008 17.91 17.91 16.86 17.04 101,721 -0.89(-4.98%)
Jun 27, 2008 17.62 17.93 17.13 17.93 453,073 +0.30(+1.68%)
Jun 26, 2008 18.44 18.44 17.58 17.64 28,676 -0.91(-4.93%)
Jun 25, 2008 18.32 18.78 18.07 18.55 81,699 +0.21(+1.12%)
Jun 24, 2008 18.45 19.02 18.05 18.34 69,485 -0.25(-1.37%)
Jun 23, 2008 18.96 18.96 18.39 18.60 54,455 -0.28(-1.49%)
Jun 20, 2008 19.57 19.57 18.63 18.88 126,469 -0.76(-3.89%)
Jun 19, 2008 19.24 19.82 19.24 19.64 31,271 +0.39(+2.04%)
Jun 18, 2008 18.98 19.48 18.56 19.25 49,451 +0.14(+0.72%)
Jun 17, 2008 19.78 19.78 18.80 19.11 82,896 -0.78(-3.94%)
Jun 16, 2008 19.23 20.02 19.20 19.90 97,941 +0.72(+3.76%)
Jun 13, 2008 19.24 19.80 19.04 19.18 85,793 +0.18(+0.94%)
Jun 12, 2008 18.74 19.70 18.70 19.00 97,261 +0.43(+2.33%)
Jun 11, 2008 19.15 19.16 18.53 18.56 125,872 -0.67(-3.50%)
Jun 10, 2008 18.93 19.46 18.73 19.24 90,901 +0.07(+0.36%)
Jun 09, 2008 19.47 19.97 18.98 19.17 92,927 -0.30(-1.55%)
Jun 06, 2008 19.90 19.94 19.37 19.47 80,096 -0.43(-2.14%)
Jun 05, 2008 18.93 20.01 18.63 19.90 231,541 +0.85(+4.48%)
Jun 04, 2008 18.73 19.58 18.52 19.04 122,851 +0.40(+2.14%)
Jun 03, 2008 18.77 19.39 18.58 18.65 163,022 -0.09(-0.48%)
Jun 02, 2008 19.24 19.41 18.55 18.74 133,755 -1.18(-5.90%)
May 30, 2008 19.53 20.03 19.44 19.91 125,773 +0.43(+2.22%)
May 29, 2008 18.85 19.62 18.25 19.48 164,976 +0.50(+2.64%)
May 28, 2008 19.71 19.71 18.56 18.98 167,143 -0.69(-3.53%)
May 27, 2008 18.97 19.96 18.80 19.67 136,635 +0.65(+3.40%)
May 26, 2008 19.20 19.40 18.79 19.02 0 +0.00(+0.00%)
May 23, 2008 19.20 19.40 18.79 19.02 39,542 -0.34(-1.74%)
May 22, 2008 18.80 19.75 18.80 19.36 185,161 +0.52(+2.74%)
May 21, 2008 19.02 19.56 18.52 18.85 139,089 -0.18(-0.94%)
May 20, 2008 19.40 19.44 18.43 19.02 173,506 -0.52(-2.67%)
May 19, 2008 20.63 20.63 19.28 19.55 133,801 -0.95(-4.63%)
May 16, 2008 20.73 20.73 19.91 20.50 172,766 -0.16(-0.80%)
May 15, 2008 21.81 21.81 20.45 20.66 184,970 -1.19(-5.44%)
May 14, 2008 21.76 22.00 21.66 21.85 138,584 +0.03(+0.16%)
May 13, 2008 20.51 22.00 20.14 21.82 321,088 +1.31(+6.37%)
May 12, 2008 19.30 20.75 19.30 20.51 82,087 +1.21(+6.27%)
May 09, 2008 19.52 19.52 19.02 19.30 23,271 -0.36(-1.85%)
May 08, 2008 19.92 20.03 19.16 19.66 68,816 -0.12(-0.63%)
May 07, 2008 20.90 20.90 19.71 19.79 67,158 -1.13(-5.42%)
May 06, 2008 20.55 20.97 20.06 20.92 85,096 +0.32(+1.57%)
May 05, 2008 21.31 21.46 20.55 20.60 73,705 -0.74(-3.48%)
May 02, 2008 22.46 22.57 21.34 21.34 56,159 -0.85(-3.81%)
May 01, 2008 21.95 22.60 21.95 22.19 59,861 +0.19(+0.84%)
Apr 30, 2008 22.34 22.39 21.70 22.00 114,399 -0.32(-1.45%)
Apr 29, 2008 22.81 22.83 22.28 22.32 76,732 -0.45(-1.99%)
Apr 28, 2008 22.82 23.09 22.41 22.78 176,191 -0.10(-0.45%)
Apr 25, 2008 22.96 23.01 22.06 22.88 72,141 -0.03(-0.12%)
Apr 24, 2008 22.48 23.27 22.41 22.91 135,336 +0.78(+3.54%)
Apr 23, 2008 22.57 22.63 22.04 22.12 78,817 -0.36(-1.59%)
Apr 22, 2008 22.76 22.82 22.01 22.48 148,828 -0.28(-1.21%)
Apr 21, 2008 22.85 23.10 22.69 22.76 118,102 -0.23(-0.99%)
Apr 18, 2008 23.27 23.27 22.81 22.98 192,397 +0.04(+0.18%)
Apr 17, 2008 22.65 23.01 22.61 22.94 120,197 +0.05(+0.21%)
Apr 16, 2008 21.91 23.20 21.85 22.89 360,897 +1.59(+7.49%)
Apr 15, 2008 20.52 21.80 20.34 21.30 176,581 +0.68(+3.30%)
Apr 14, 2008 19.63 20.89 19.62 20.62 173,372 +1.11(+5.71%)
Apr 11, 2008 19.70 20.35 19.32 19.51 125,375 -0.32(-1.60%)
Apr 10, 2008 19.28 20.06 19.15 19.82 72,723 +0.70(+3.67%)
Apr 09, 2008 19.66 19.66 19.08 19.12 85,959 -0.30(-1.56%)
Apr 08, 2008 19.01 19.53 18.91 19.42 28,362 +0.34(+1.80%)
Apr 07, 2008 18.82 19.26 18.62 19.08 44,652 +0.36(+1.95%)
Apr 04, 2008 18.85 19.11 18.63 18.71 47,852 -0.07(-0.37%)
Apr 03, 2008 18.54 19.23 18.49 18.78 92,649 +0.14(+0.77%)
Apr 02, 2008 18.89 19.19 18.56 18.64 94,686 -0.52(-2.73%)
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.