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

Federal Agricultural Mortgage Corp (NY: AGM )

183.35 -5.00 (-2.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 3.377 3.438 3.201 3.275 553,740 -0.14(-4.17%)
Jun 29, 2009 3.486 3.601 3.377 3.418 520,298 +0.07(+2.02%)
Jun 26, 2009 3.872 3.886 3.302 3.350 2,834,153 -0.54(-13.94%)
Jun 25, 2009 3.831 3.926 3.696 3.892 1,345,207 +0.47(+13.89%)
Jun 24, 2009 3.106 3.499 3.058 3.418 556,470 +0.37(+12.00%)
Jun 23, 2009 2.977 3.119 2.950 3.052 244,715 +0.07(+2.27%)
Jun 22, 2009 3.214 3.214 2.963 2.984 341,425 -0.24(-7.37%)
Jun 19, 2009 3.384 3.424 3.221 3.221 227,186 -0.11(-3.26%)
Jun 18, 2009 3.289 3.506 3.269 3.330 178,925 -0.01(-0.41%)
Jun 17, 2009 3.363 3.458 3.126 3.343 283,675 -0.03(-0.80%)
Jun 16, 2009 3.526 3.628 3.357 3.370 231,182 -0.12(-3.31%)
Jun 15, 2009 3.614 3.723 3.411 3.486 259,664 -0.16(-4.46%)
Jun 12, 2009 3.662 3.838 3.635 3.648 346,611 -0.05(-1.47%)
Jun 11, 2009 3.831 3.879 3.696 3.703 414,093 -0.08(-2.15%)
Jun 10, 2009 3.932 3.945 3.723 3.784 390,320 -0.05(-1.40%)
Jun 09, 2009 3.898 4.033 3.797 3.838 336,710 -0.05(-1.38%)
Jun 08, 2009 3.804 3.945 3.777 3.891 336,277 -0.02(-0.52%)
Jun 05, 2009 4.033 4.086 3.838 3.912 294,963 -0.07(-1.85%)
Jun 04, 2009 3.898 3.999 3.851 3.986 182,051 +0.10(+2.60%)
Jun 03, 2009 3.838 3.986 3.804 3.885 227,302 -0.05(-1.20%)
Jun 02, 2009 4.033 4.093 3.797 3.932 418,498 -0.11(-2.82%)
Jun 01, 2009 4.362 4.362 3.905 4.046 615,153 -0.15(-3.68%)
May 29, 2009 4.207 4.362 4.019 4.201 639,797 +0.17(+4.34%)
May 28, 2009 3.770 4.100 3.596 4.026 662,614 +0.37(+10.11%)
May 27, 2009 4.033 4.056 3.555 3.656 479,505 -0.34(-8.42%)
May 26, 2009 3.670 4.140 3.596 3.992 500,765 +0.23(+6.07%)
May 22, 2009 4.033 4.133 3.723 3.764 708,231 -0.26(-6.35%)
May 21, 2009 3.992 4.180 3.898 4.019 421,361 -0.03(-0.66%)
May 20, 2009 4.348 4.537 4.033 4.046 615,558 -0.27(-6.23%)
May 19, 2009 4.530 4.711 4.268 4.315 686,255 -0.35(-7.49%)
May 18, 2009 4.268 4.839 4.080 4.664 1,016,001 +0.48(+11.58%)
May 15, 2009 4.059 4.624 3.965 4.180 822,659 +0.01(+0.32%)
May 14, 2009 4.765 4.765 3.831 4.167 2,066,518 -0.66(-13.65%)
May 13, 2009 4.873 5.599 4.637 4.826 3,545,001 -0.37(-7.12%)
May 12, 2009 3.999 5.632 3.999 5.195 11,265,806 +2.76(+113.54%)
May 11, 2009 2.641 2.641 2.359 2.433 336,561 -0.11(-4.49%)
May 08, 2009 2.514 2.614 2.426 2.547 296,207 +0.04(+1.61%)
May 07, 2009 2.836 2.964 2.305 2.507 562,845 -0.38(-13.26%)
May 06, 2009 2.554 2.964 2.554 2.890 1,033,860 +0.48(+19.78%)
May 05, 2009 2.063 2.453 2.016 2.413 670,513 +0.35(+16.94%)
May 04, 2009 1.996 2.063 1.989 2.063 183,629 +0.09(+4.42%)
May 01, 2009 2.124 2.124 1.976 1.976 135,182 -0.15(-6.96%)
Apr 30, 2009 2.117 2.137 2.050 2.124 131,511 +0.01(+0.64%)
Apr 29, 2009 2.016 2.117 1.976 2.110 118,167 +0.09(+4.67%)
Apr 28, 2009 1.969 2.016 1.895 2.016 92,316 +0.07(+3.81%)
Apr 27, 2009 1.976 2.083 1.929 1.942 117,171 -0.06(-3.02%)
Apr 24, 2009 2.003 2.070 1.963 2.003 155,130 +0.03(+1.36%)
Apr 23, 2009 2.043 2.043 1.949 1.976 207,852 -0.10(-4.85%)
Apr 22, 2009 2.325 2.325 2.050 2.077 299,145 +0.02(+0.98%)
Apr 21, 2009 1.915 2.057 1.882 2.057 181,265 +0.10(+5.15%)
Apr 20, 2009 2.117 2.184 1.915 1.956 214,755 -0.21(-9.63%)
Apr 17, 2009 2.050 2.184 1.976 2.164 300,594 +0.13(+6.27%)
Apr 16, 2009 2.083 2.083 1.949 2.036 210,706 +0.01(+0.66%)
Apr 15, 2009 1.949 2.077 1.949 2.023 181,944 +0.07(+3.79%)
Apr 14, 2009 2.077 2.077 1.949 1.949 214,432 -0.09(-4.29%)
Apr 13, 2009 1.949 2.184 1.949 2.036 313,259 +0.05(+2.71%)
Apr 09, 2009 1.969 1.983 1.801 1.983 267,429 +0.13(+7.27%)
Apr 08, 2009 1.815 1.882 1.808 1.848 54,796 +0.05(+3.00%)
Apr 07, 2009 1.842 1.875 1.788 1.794 101,733 -0.08(-4.30%)
Apr 06, 2009 1.801 1.895 1.761 1.875 115,912 +0.02(+1.09%)
Apr 03, 2009 1.889 1.922 1.815 1.855 124,996 -0.03(-1.78%)
Apr 02, 2009 2.016 2.117 1.848 1.889 289,414 +0.05(+2.93%)
Apr 01, 2009 1.808 1.949 1.808 1.835 114,136 +0.03(+1.87%)
Mar 31, 2009 1.835 1.942 1.768 1.801 170,892 +0.03(+1.51%)
Mar 30, 2009 1.828 1.868 1.727 1.774 121,900 -0.07(-3.65%)
Mar 26, 2009 1.895 2.016 1.842 1.842 438,402 -0.01(-0.72%)
Mar 25, 2009 1.922 1.963 1.747 1.855 144,514 -0.03(-1.43%)
Mar 24, 2009 1.714 1.976 1.714 1.882 73,652 -0.12(-6.04%)
Mar 23, 2009 1.976 2.003 1.915 2.003 184,699 +0.11(+6.05%)
Mar 20, 2009 1.882 1.889 1.734 1.889 216,333 +0.05(+2.55%)
Mar 19, 2009 2.086 2.145 1.795 1.842 316,517 -0.13(-6.38%)
Mar 18, 2009 1.921 2.040 1.881 1.967 295,191 +0.02(+1.02%)
Mar 17, 2009 1.894 2.079 1.716 1.947 306,975 -0.26(-11.94%)
Mar 16, 2009 2.330 2.396 2.145 2.211 199,084 -0.07(-3.18%)
Mar 13, 2009 2.350 2.449 2.132 2.284 0 -0.04(-1.70%)
Mar 12, 2009 2.020 2.356 1.861 2.323 844,731 +0.29(+14.29%)
Mar 11, 2009 1.987 2.106 1.960 2.033 99,814 +0.05(+2.67%)
Mar 10, 2009 1.782 1.980 1.762 1.980 267,079 +0.30(+17.65%)
Mar 09, 2009 1.597 1.736 1.592 1.683 99,665 +0.05(+2.82%)
Mar 06, 2009 1.710 1.782 1.584 1.637 0 -0.07(-3.88%)
Mar 05, 2009 1.881 1.921 1.683 1.703 161,955 -0.25(-12.84%)
Mar 04, 2009 2.040 2.112 1.828 1.954 299,706 -0.20(-9.20%)
Mar 02, 2009 2.343 2.370 2.125 2.152 444,814 -0.20(-8.68%)
Feb 27, 2009 2.515 2.541 2.323 2.356 0 -0.19(-7.51%)
Feb 26, 2009 2.614 2.805 2.469 2.548 210,401 -0.06(-2.28%)
Feb 25, 2009 2.508 2.660 2.455 2.607 158,395 +0.07(+2.86%)
Feb 24, 2009 2.317 2.535 2.257 2.535 145,101 +0.26(+11.63%)
Feb 23, 2009 2.416 2.416 2.271 2.271 103,760 -0.15(-6.27%)
Feb 20, 2009 2.383 2.469 2.257 2.422 0 -0.04(-1.61%)
Feb 19, 2009 2.574 2.726 2.416 2.462 165,347 -0.16(-6.05%)
Feb 18, 2009 2.541 2.653 2.475 2.620 180,258 +0.11(+4.47%)
Feb 17, 2009 2.614 2.640 2.502 2.508 164,800 -0.28(-10.17%)
Feb 13, 2009 2.680 2.871 2.594 2.792 0 +0.11(+3.93%)
Feb 12, 2009 2.627 2.719 2.508 2.686 88,433 +0.04(+1.50%)
Feb 11, 2009 2.548 2.726 2.502 2.647 86,756 +0.11(+4.43%)
Feb 10, 2009 2.700 2.878 2.521 2.535 367,200 -0.20(-7.47%)
Feb 09, 2009 2.508 2.779 2.508 2.739 194,183 +0.18(+7.24%)
Feb 06, 2009 2.416 2.673 2.376 2.554 0 +0.13(+5.16%)
Feb 05, 2009 2.185 2.488 2.139 2.429 332,696 +0.19(+8.55%)
Feb 04, 2009 2.277 2.323 2.224 2.238 177,263 -0.05(-2.02%)
Feb 03, 2009 2.317 2.356 2.211 2.284 192,475 -0.01(-0.57%)
Feb 02, 2009 2.152 2.323 2.106 2.297 590,349 +0.11(+4.82%)
Jan 30, 2009 2.257 2.403 2.172 2.191 0 -0.06(-2.64%)
Jan 29, 2009 2.330 2.403 2.244 2.251 883,167 -0.21(-8.58%)
Jan 28, 2009 2.238 2.482 2.224 2.462 552,997 +0.30(+14.07%)
Jan 27, 2009 2.158 2.211 2.079 2.158 263,943 +0.01(+0.62%)
Jan 26, 2009 2.119 2.191 2.092 2.145 339,952 +0.06(+2.85%)
Jan 23, 2009 2.026 2.152 1.934 2.086 182,819 +0.02(+0.96%)
Jan 22, 2009 2.119 2.165 2.046 2.066 161,776 -0.16(-7.12%)
Jan 21, 2009 2.013 2.238 2.013 2.224 177,726 +0.21(+10.49%)
Jan 20, 2009 2.112 2.152 2.013 2.013 175,460 -0.15(-6.73%)
Jan 16, 2009 2.323 2.330 2.112 2.158 0 -0.09(-4.11%)
Jan 15, 2009 2.304 2.416 2.053 2.251 397,647 -0.06(-2.57%)
Jan 14, 2009 2.409 2.521 2.310 2.310 220,011 -0.15(-6.17%)
Jan 13, 2009 2.462 2.568 2.416 2.462 171,748 +0.07(+3.04%)
Jan 12, 2009 2.601 2.607 2.383 2.389 247,203 -0.22(-8.59%)
Jan 09, 2009 2.733 2.805 2.574 2.614 146,830 -0.11(-3.88%)
Jan 08, 2009 2.640 2.805 2.515 2.719 226,694 +0.06(+2.23%)
Jan 07, 2009 2.805 2.805 2.614 2.660 245,834 -0.20(-6.93%)
Jan 06, 2009 2.752 2.950 2.581 2.858 400,352 +0.19(+7.18%)
Jan 05, 2009 2.574 2.700 2.442 2.667 347,353 +0.12(+4.66%)
Jan 02, 2009 2.350 2.581 2.341 2.548 0 +0.24(+10.29%)
Jan 01, 2009 2.376 2.574 2.290 2.310 0 +0.00(+0.00%)
Dec 31, 2008 2.376 2.574 2.290 2.310 458,316 -0.06(-2.51%)
Dec 30, 2008 2.475 2.634 2.310 2.370 270,597 -0.11(-4.27%)
Dec 29, 2008 2.568 2.805 2.376 2.475 181,713 +0.00(+0.00%)
Dec 26, 2008 2.376 2.561 2.376 2.475 0 +0.10(+4.17%)
Dec 24, 2008 2.429 2.429 2.310 2.376 52,638 -0.05(-2.17%)
Dec 23, 2008 2.568 2.640 2.304 2.429 152,905 -0.11(-4.42%)
Dec 22, 2008 2.640 2.805 2.343 2.541 226,323 -0.07(-2.53%)
Dec 19, 2008 2.515 2.772 2.502 2.607 312,381 +0.07(+2.86%)
Dec 18, 2008 2.640 2.805 2.508 2.535 215,484 -0.07(-2.54%)
Dec 17, 2008 2.897 2.910 2.601 2.601 281,063 -0.18(-6.48%)
Dec 16, 2008 2.111 2.929 2.111 2.781 1,007,598 +0.77(+38.46%)
Dec 15, 2008 2.201 2.227 1.950 2.008 99,273 -0.19(-8.50%)
Dec 12, 2008 2.037 2.195 1.944 2.195 0 +0.09(+4.28%)
Dec 11, 2008 2.311 2.311 2.092 2.105 160,126 -0.21(-9.17%)
Dec 10, 2008 2.401 2.498 2.279 2.317 189,298 -0.08(-3.23%)
Dec 09, 2008 2.588 2.601 2.350 2.395 231,511 -0.24(-9.27%)
Dec 08, 2008 2.729 2.819 2.350 2.639 368,941 +0.01(+0.49%)
Dec 05, 2008 2.459 2.684 2.350 2.626 0 +0.12(+4.88%)
Dec 04, 2008 2.671 3.045 2.420 2.504 315,562 -0.17(-6.26%)
Dec 03, 2008 2.478 2.704 2.317 2.671 231,062 +0.26(+10.67%)
Dec 02, 2008 2.285 2.845 2.240 2.414 290,898 +0.28(+12.95%)
Dec 01, 2008 2.852 2.852 2.137 2.137 382,418 -0.71(-25.06%)
Nov 28, 2008 2.890 2.935 2.768 2.852 267,357 -0.16(-5.34%)
Nov 26, 2008 1.996 3.219 1.938 3.013 850,018 +1.00(+49.52%)
Nov 25, 2008 2.092 2.208 1.938 2.015 331,982 +0.02(+0.97%)
Nov 24, 2008 2.060 2.234 1.770 1.996 457,335 +0.12(+6.53%)
Nov 21, 2008 1.712 1.873 1.622 1.873 300,317 +0.32(+20.75%)
Nov 20, 2008 1.802 1.893 1.532 1.551 353,549 -0.28(-15.14%)
Nov 19, 2008 2.008 2.079 1.680 1.828 401,503 -0.13(-6.58%)
Nov 18, 2008 2.047 2.195 1.931 1.957 330,290 -0.08(-3.80%)
Nov 17, 2008 2.337 2.356 2.021 2.034 273,731 -0.32(-13.66%)
Nov 14, 2008 2.523 2.652 2.337 2.356 0 -0.23(-8.73%)
Nov 13, 2008 2.530 2.736 2.356 2.581 556,988 +0.10(+3.89%)
Nov 12, 2008 2.929 2.929 2.330 2.485 523,193 -0.35(-12.27%)
Nov 11, 2008 3.116 3.379 2.832 2.832 545,454 -0.61(-17.60%)
Nov 10, 2008 3.959 4.178 3.219 3.437 423,744 -0.15(-4.30%)
Nov 07, 2008 3.251 4.087 3.251 3.592 0 +0.39(+12.05%)
Nov 06, 2008 3.547 3.882 3.154 3.206 618,491 -0.47(-12.78%)
Nov 05, 2008 4.828 4.828 3.605 3.676 922,585 -1.26(-25.55%)
Nov 04, 2008 4.409 5.407 4.351 4.937 969,538 +0.63(+14.65%)
Nov 03, 2008 3.830 4.506 3.798 4.306 985,809 +0.57(+15.34%)
Oct 31, 2008 2.446 3.734 2.362 3.734 0 +1.38(+58.47%)
Oct 30, 2008 2.382 2.510 2.272 2.356 287,863 +0.14(+6.40%)
Oct 29, 2008 1.873 2.285 1.835 2.214 597,646 +0.31(+16.22%)
Oct 28, 2008 2.111 2.240 1.674 1.905 329,565 -0.03(-1.33%)
Oct 27, 2008 1.931 2.279 1.918 1.931 316,133 -0.35(-15.25%)
Oct 24, 2008 1.931 2.279 1.719 2.279 0 +0.12(+5.36%)
Oct 23, 2008 2.929 3.064 2.092 2.163 785,645 -0.82(-27.59%)
Oct 22, 2008 3.083 3.122 2.929 2.987 225,723 -0.10(-3.33%)
Oct 21, 2008 3.199 3.250 2.897 3.090 232,641 -0.23(-6.80%)
Oct 20, 2008 3.315 3.585 3.090 3.315 160,526 +0.26(+8.42%)
Oct 17, 2008 3.341 3.446 3.058 3.058 0 -0.29(-8.65%)
Oct 16, 2008 3.553 3.553 3.186 3.347 532,556 +0.08(+2.56%)
Oct 15, 2008 3.766 3.927 3.109 3.264 556,258 -0.70(-17.56%)
Oct 14, 2008 4.519 4.950 3.573 3.959 799,602 -0.06(-1.60%)
Oct 13, 2008 3.914 4.184 3.540 4.023 610,037 +0.82(+25.75%)
Oct 10, 2008 2.652 3.296 2.510 3.199 0 +0.06(+1.84%)
Oct 09, 2008 4.532 4.744 2.781 3.141 559,629 -1.27(-28.86%)
Oct 08, 2008 4.763 4.796 3.894 4.416 667,693 -0.35(-7.30%)
Oct 07, 2008 5.858 6.424 4.551 4.763 574,986 -1.03(-17.78%)
Oct 06, 2008 5.150 6.823 5.150 5.793 1,105,571 +0.51(+9.62%)
Oct 03, 2008 5.246 7.074 4.873 5.285 0 +0.55(+11.70%)
Oct 02, 2008 4.570 5.150 4.377 4.731 1,055,327 +0.36(+8.25%)
Oct 01, 2008 3.328 4.506 3.083 4.371 1,622,583 +1.73(+65.61%)
Sep 30, 2008 1.938 2.832 1.938 2.639 565,318 +0.23(+9.33%)
Sep 29, 2008 2.317 2.446 1.609 2.414 810,879 +0.57(+31.12%)
Sep 26, 2008 2.723 2.813 1.468 1.841 0 -1.18(-39.15%)
Sep 25, 2008 3.540 3.959 2.768 3.025 1,143,996 -0.35(-10.48%)
Sep 24, 2008 4.969 4.969 3.180 3.379 1,027,247 -0.95(-21.99%)
Sep 23, 2008 5.433 5.433 4.184 4.332 732,354 -0.43(-9.05%)
Sep 22, 2008 11.05 13.38 4.648 4.763 1,123,076 -6.90(-59.16%)
Sep 19, 2008 9.514 11.66 9.514 11.66 507,372 +2.45(+26.54%)
Sep 18, 2008 6.926 9.437 6.836 9.218 302,991 +2.43(+35.86%)
Sep 17, 2008 6.469 6.913 5.929 6.785 270,272 -0.26(-3.66%)
Sep 16, 2008 8.188 8.529 5.555 7.042 1,070,500 -1.49(-17.50%)
Sep 15, 2008 9.379 10.25 8.194 8.536 658,089 -2.12(-19.93%)
Sep 12, 2008 15.31 15.31 10.46 10.66 0 -5.28(-33.12%)
Sep 11, 2008 17.74 17.74 15.85 15.94 141,523 -1.98(-11.03%)
Sep 10, 2008 17.97 18.27 17.81 17.91 120,538 +0.21(+1.16%)
Sep 09, 2008 18.61 18.88 17.71 17.71 105,211 -1.12(-5.93%)
Sep 08, 2008 18.31 18.90 18.11 18.83 93,120 +1.06(+5.99%)
Sep 05, 2008 18.06 18.13 17.48 17.76 0 -0.23(-1.28%)
Sep 04, 2008 18.74 18.74 17.99 17.99 26,524 -0.90(-4.79%)
Sep 03, 2008 18.72 18.92 18.40 18.90 118,607 +0.19(+0.99%)
Sep 02, 2008 19.49 19.49 18.32 18.71 64,056 -0.08(-0.44%)
Aug 29, 2008 18.79 18.92 18.44 18.79 0 -0.05(-0.27%)
Aug 28, 2008 18.77 18.99 18.75 18.84 51,501 -0.07(-0.37%)
Aug 27, 2008 18.56 19.19 18.37 18.91 81,996 +0.28(+1.51%)
Aug 26, 2008 18.41 18.78 18.27 18.63 16,746 +0.08(+0.45%)
Aug 25, 2008 18.93 19.13 18.12 18.55 43,810 -0.47(-2.46%)
Aug 22, 2008 18.84 19.15 18.79 19.02 0 +0.25(+1.33%)
Aug 21, 2008 18.75 18.99 18.54 18.77 27,346 -0.22(-1.15%)
Aug 20, 2008 19.18 19.47 18.83 18.99 39,524 -0.20(-1.04%)
Aug 19, 2008 19.92 20.02 19.03 19.18 42,349 -0.84(-4.20%)
Aug 18, 2008 20.29 20.56 19.89 20.02 57,832 -0.09(-0.45%)
Aug 15, 2008 20.45 20.52 19.75 20.11 0 -0.03(-0.13%)
Aug 14, 2008 19.92 20.36 19.72 20.14 68,273 +0.07(+0.35%)
Aug 13, 2008 20.08 20.36 19.93 20.07 71,161 -0.16(-0.79%)
Aug 12, 2008 20.45 20.69 20.08 20.23 68,771 -0.30(-1.47%)
Aug 11, 2008 19.08 20.69 19.08 20.53 116,366 +1.35(+7.06%)
Aug 08, 2008 18.92 19.65 18.82 19.18 83,894 +0.38(+2.01%)
Aug 07, 2008 18.83 19.11 18.47 18.80 54,338 -0.11(-0.58%)
Aug 06, 2008 18.76 18.93 18.60 18.91 42,095 +0.01(+0.03%)
Aug 05, 2008 18.91 18.92 18.56 18.90 60,587 +0.14(+0.75%)
Aug 04, 2008 19.06 19.06 18.26 18.76 65,595 -0.14(-0.75%)
Aug 01, 2008 18.56 18.92 17.93 18.90 46,304 +0.52(+2.83%)
Jul 31, 2008 18.88 19.24 18.25 18.38 135,632 -0.53(-2.78%)
Jul 30, 2008 18.74 19.00 18.54 18.91 75,655 +0.31(+1.66%)
Jul 29, 2008 18.60 18.83 18.38 18.60 118,211 +0.06(+0.31%)
Jul 28, 2008 19.69 19.84 18.36 18.54 66,670 -1.19(-6.04%)
Jul 25, 2008 19.34 19.99 18.99 19.74 55,058 +0.69(+3.60%)
Jul 24, 2008 19.99 19.99 18.93 19.05 59,994 -0.77(-3.88%)
Jul 23, 2008 19.67 20.64 19.65 19.82 171,093 +0.21(+1.08%)
Jul 22, 2008 18.00 19.81 17.77 19.61 117,356 +1.56(+8.64%)
Jul 21, 2008 17.90 18.43 17.72 18.05 147,922 +0.22(+1.26%)
Jul 18, 2008 17.71 18.02 17.04 17.82 79,814 +0.04(+0.25%)
Jul 17, 2008 16.97 18.01 16.82 17.78 147,376 +0.94(+5.56%)
Jul 16, 2008 15.62 16.94 15.55 16.84 90,959 +1.23(+7.84%)
Jul 15, 2008 16.04 16.65 15.11 15.62 319,351 -0.58(-3.56%)
Jul 14, 2008 16.47 17.20 16.10 16.20 305,849 +0.39(+2.48%)
Jul 11, 2008 14.84 15.87 14.75 15.80 114,516 +0.45(+2.92%)
Jul 10, 2008 15.30 15.61 14.91 15.36 113,217 +0.00(+0.00%)
Jul 09, 2008 16.57 16.57 15.35 15.36 80,635 -1.21(-7.32%)
Jul 08, 2008 15.45 16.57 15.16 16.57 83,356 +1.12(+7.22%)
Jul 07, 2008 15.65 15.77 15.12 15.45 125,685 -0.12(-0.74%)
Jul 04, 2008 15.39 15.81 15.26 15.57 40,910 +0.00(+0.00%)
Jul 03, 2008 15.39 15.81 15.26 15.57 40,910 +0.17(+1.13%)
Jul 02, 2008 15.87 15.87 15.32 15.39 51,418 -0.46(-2.91%)
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.