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

AFG (NY: AFG )

135.62 -1.01 (-0.74%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2006 9.337 9.372 9.271 9.306 546,845 -0.03(-0.29%)
Oct 30, 2006 9.271 9.361 9.240 9.334 616,444 +0.03(+0.33%)
Oct 27, 2006 9.464 9.485 9.293 9.302 411,419 -0.18(-1.91%)
Oct 26, 2006 9.378 9.495 9.359 9.483 382,277 +0.12(+1.31%)
Oct 25, 2006 9.481 9.483 9.347 9.361 749,127 -0.10(-1.01%)
Oct 24, 2006 9.376 9.456 9.367 9.456 567,073 +0.04(+0.41%)
Oct 23, 2006 9.376 9.423 9.359 9.417 420,334 +0.01(+0.10%)
Oct 20, 2006 9.392 9.431 9.306 9.407 994,950 +0.04(+0.46%)
Oct 19, 2006 9.376 9.384 9.335 9.365 395,305 -0.05(-0.50%)
Oct 18, 2006 9.394 9.496 9.382 9.411 739,870 -0.02(-0.19%)
Oct 17, 2006 9.440 9.456 9.382 9.429 568,102 -0.06(-0.64%)
Oct 16, 2006 9.477 9.501 9.440 9.489 569,130 +0.03(+0.31%)
Oct 13, 2006 9.392 9.479 9.392 9.460 398,391 +0.04(+0.43%)
Oct 12, 2006 9.388 9.427 9.355 9.419 594,158 +0.04(+0.41%)
Oct 11, 2006 9.351 9.429 9.351 9.380 812,211 -0.02(-0.17%)
Oct 10, 2006 9.353 9.396 9.273 9.396 909,238 +0.03(+0.33%)
Oct 09, 2006 9.320 9.367 9.297 9.365 391,534 +0.02(+0.21%)
Oct 06, 2006 9.337 9.369 9.281 9.345 1,086,148 -0.03(-0.29%)
Oct 05, 2006 9.324 9.400 9.291 9.372 920,209 +0.06(+0.69%)
Oct 04, 2006 9.209 9.308 9.192 9.308 1,113,919 +0.10(+1.08%)
Oct 03, 2006 9.186 9.221 9.145 9.209 987,750 +0.03(+0.34%)
Oct 02, 2006 9.139 9.209 9.120 9.178 1,040,892 +0.05(+0.58%)
Sep 29, 2006 9.164 9.164 9.096 9.125 868,096 +0.01(+0.11%)
Sep 28, 2006 9.149 9.162 9.067 9.116 662,386 -0.06(-0.62%)
Sep 27, 2006 9.219 9.229 9.129 9.172 456,676 -0.04(-0.49%)
Sep 26, 2006 9.110 9.238 9.110 9.217 617,815 +0.12(+1.33%)
Sep 25, 2006 9.038 9.122 9.009 9.096 827,639 +0.07(+0.75%)
Sep 22, 2006 9.096 9.118 9.015 9.028 749,812 -0.05(-0.58%)
Sep 21, 2006 9.159 9.174 9.079 9.081 991,864 -0.06(-0.64%)
Sep 20, 2006 9.104 9.186 9.104 9.139 1,205,117 +0.05(+0.56%)
Sep 19, 2006 9.139 9.145 9.046 9.089 1,016,550 -0.09(-1.00%)
Sep 18, 2006 9.236 9.322 9.178 9.180 973,008 -0.10(-1.05%)
Sep 15, 2006 9.293 9.370 9.275 9.277 1,172,204 +0.04(+0.46%)
Sep 14, 2006 9.314 9.330 9.232 9.234 1,190,032 -0.08(-0.86%)
Sep 13, 2006 9.318 9.353 9.285 9.314 1,740,306 +0.01(+0.13%)
Sep 12, 2006 9.153 9.306 9.153 9.302 903,066 +0.16(+1.74%)
Sep 11, 2006 9.145 9.155 9.100 9.143 1,048,435 -0.00(-0.02%)
Sep 08, 2006 9.083 9.166 9.048 9.145 627,072 +0.09(+0.99%)
Sep 07, 2006 9.110 9.110 9.032 9.055 390,506 -0.05(-0.60%)
Sep 06, 2006 9.141 9.178 9.077 9.110 788,554 -0.08(-0.87%)
Sep 05, 2006 9.211 9.236 9.172 9.190 970,951 +0.04(+0.47%)
Sep 01, 2006 9.133 9.166 9.067 9.147 717,584 +0.06(+0.68%)
Aug 31, 2006 9.050 9.089 9.048 9.085 574,616 +0.05(+0.60%)
Aug 30, 2006 9.083 9.083 9.005 9.030 625,358 -0.01(-0.13%)
Aug 29, 2006 8.984 9.042 8.939 9.042 1,271,287 +0.11(+1.26%)
Aug 28, 2006 8.997 9.009 8.910 8.929 1,262,716 -0.07(-0.74%)
Aug 25, 2006 8.962 9.017 8.923 8.995 674,385 +0.03(+0.37%)
Aug 24, 2006 8.937 8.993 8.921 8.962 1,390,942 +0.04(+0.39%)
Aug 23, 2006 9.087 9.089 8.900 8.927 1,101,576 -0.14(-1.54%)
Aug 22, 2006 9.052 9.098 9.026 9.067 1,238,031 +0.02(+0.24%)
Aug 21, 2006 9.022 9.057 9.007 9.046 1,687,850 +0.02(+0.26%)
Aug 18, 2006 8.984 9.028 8.945 9.022 1,830,133 +0.05(+0.56%)
Aug 17, 2006 8.880 8.999 8.880 8.972 2,200,068 +0.09(+1.03%)
Aug 16, 2006 8.783 8.890 8.764 8.880 2,052,642 +0.17(+1.94%)
Aug 15, 2006 8.651 8.733 8.651 8.711 957,579 +0.12(+1.40%)
Aug 14, 2006 8.630 8.704 8.540 8.591 1,124,890 +0.06(+0.68%)
Aug 11, 2006 8.369 8.608 8.369 8.532 781,012 -0.01(-0.14%)
Aug 10, 2006 8.459 8.591 8.422 8.544 1,763,620 -0.12(-1.37%)
Aug 09, 2006 8.768 8.824 8.661 8.663 950,380 -0.07(-0.76%)
Aug 08, 2006 8.634 8.762 8.624 8.729 1,637,451 +0.13(+1.56%)
Aug 07, 2006 8.655 8.670 8.499 8.595 1,557,910 -0.11(-1.27%)
Aug 04, 2006 8.859 8.945 8.684 8.705 1,070,034 -0.13(-1.45%)
Aug 03, 2006 8.742 8.923 8.740 8.834 3,108,277 +0.09(+1.05%)
Aug 02, 2006 8.556 8.810 8.556 8.742 4,910,639 +0.57(+6.97%)
Aug 01, 2006 8.237 8.280 8.143 8.173 1,202,031 -0.02(-0.19%)
Jul 31, 2006 8.145 8.200 8.099 8.188 610,615 +0.06(+0.74%)
Jul 28, 2006 8.083 8.179 8.083 8.128 541,702 +0.06(+0.70%)
Jul 27, 2006 8.175 8.225 8.062 8.072 495,075 -0.09(-1.12%)
Jul 26, 2006 8.103 8.184 8.077 8.163 764,555 +0.04(+0.55%)
Jul 25, 2006 8.177 8.184 8.079 8.118 858,496 -0.06(-0.69%)
Jul 24, 2006 8.066 8.188 8.081 8.175 435,419 +0.11(+1.37%)
Jul 21, 2006 8.143 8.147 8.042 8.064 529,360 -0.08(-0.96%)
Jul 20, 2006 8.023 8.147 8.023 8.142 1,216,431 +0.12(+1.50%)
Jul 19, 2006 8.002 8.064 7.978 8.021 1,488,311 +0.04(+0.49%)
Jul 18, 2006 8.027 8.027 7.918 7.982 929,123 -0.04(-0.46%)
Jul 17, 2006 8.066 8.099 7.970 8.019 733,013 -0.05(-0.58%)
Jul 14, 2006 8.110 8.110 8.054 8.066 952,780 -0.04(-0.55%)
Jul 13, 2006 8.233 8.237 8.087 8.110 1,007,635 -0.12(-1.49%)
Jul 12, 2006 8.219 8.252 8.188 8.233 1,185,917 -0.02(-0.24%)
Jul 11, 2006 8.245 8.262 8.186 8.252 749,469 -0.01(-0.09%)
Jul 10, 2006 8.313 8.328 8.235 8.260 925,352 -0.02(-0.26%)
Jul 07, 2006 8.276 8.338 8.245 8.282 728,213 +0.01(+0.09%)
Jul 06, 2006 8.237 8.299 8.235 8.274 1,453,340 +0.03(+0.33%)
Jul 05, 2006 8.449 8.449 8.217 8.247 1,153,004 -0.20(-2.39%)
Jul 03, 2006 8.404 8.449 8.332 8.449 420,334 +0.11(+1.28%)
Jun 30, 2006 8.365 8.402 8.324 8.342 1,552,767 -0.02(-0.21%)
Jun 29, 2006 8.233 8.381 8.206 8.359 1,082,720 +0.17(+2.04%)
Jun 28, 2006 8.138 8.204 8.103 8.192 502,618 +0.06(+0.77%)
Jun 27, 2006 8.188 8.262 8.114 8.130 854,724 -0.04(-0.52%)
Jun 26, 2006 8.114 8.184 8.093 8.173 831,753 +0.12(+1.55%)
Jun 23, 2006 8.062 8.089 7.990 8.048 581,473 -0.01(-0.14%)
Jun 22, 2006 8.064 8.108 8.005 8.060 953,465 -0.02(-0.29%)
Jun 21, 2006 8.081 8.120 8.050 8.083 946,608 -0.00(-0.05%)
Jun 20, 2006 8.060 8.128 8.023 8.087 1,127,633 +0.02(+0.29%)
Jun 19, 2006 8.143 8.179 8.023 8.064 805,011 -0.05(-0.58%)
Jun 16, 2006 8.217 8.223 8.077 8.110 751,527 -0.07(-0.83%)
Jun 15, 2006 7.980 8.186 7.965 8.179 1,064,549 +0.22(+2.71%)
Jun 14, 2006 8.004 8.029 7.899 7.963 980,208 -0.05(-0.58%)
Jun 13, 2006 8.099 8.140 7.992 8.009 1,226,374 -0.08(-1.03%)
Jun 12, 2006 8.256 8.260 8.093 8.093 688,099 -0.12(-1.49%)
Jun 09, 2006 8.268 8.313 8.179 8.215 833,125 -0.04(-0.45%)
Jun 08, 2006 8.365 8.365 8.143 8.252 1,392,313 -0.11(-1.33%)
Jun 07, 2006 8.389 8.390 8.307 8.363 1,319,286 -0.03(-0.32%)
Jun 06, 2006 8.377 8.466 8.284 8.390 2,043,728 +0.03(+0.42%)
Jun 05, 2006 8.468 8.468 8.299 8.355 1,952,873 -0.08(-0.99%)
Jun 02, 2006 8.478 8.490 8.373 8.439 1,077,920 +0.00(+0.00%)
Jun 01, 2006 8.247 8.439 8.225 8.439 1,199,631 +0.24(+2.94%)
May 31, 2006 8.134 8.225 8.132 8.198 1,305,572 +0.07(+0.89%)
May 30, 2006 8.320 8.342 8.108 8.126 1,179,403 -0.19(-2.31%)
May 26, 2006 8.289 8.346 8.260 8.319 620,901 +0.05(+0.59%)
May 25, 2006 8.285 8.307 8.256 8.270 889,009 +0.03(+0.33%)
May 24, 2006 8.249 8.297 8.198 8.243 1,450,598 +0.00(+0.00%)
May 23, 2006 8.447 8.447 8.237 8.243 1,248,316 -0.02(-0.24%)
May 22, 2006 8.217 8.282 8.190 8.262 871,181 +0.03(+0.31%)
May 19, 2006 8.243 8.278 8.192 8.237 1,365,228 +0.02(+0.28%)
May 18, 2006 8.354 8.354 8.200 8.214 1,069,006 -0.14(-1.63%)
May 17, 2006 8.480 8.503 8.322 8.350 1,112,890 -0.15(-1.76%)
May 16, 2006 8.457 8.517 8.439 8.499 652,786 +0.04(+0.51%)
May 15, 2006 8.389 8.468 8.381 8.457 922,952 +0.04(+0.44%)
May 12, 2006 8.499 8.505 8.404 8.420 959,294 -0.08(-0.89%)
May 11, 2006 8.593 8.595 8.490 8.495 1,002,493 -0.10(-1.13%)
May 10, 2006 8.587 8.614 8.560 8.593 1,329,572 +0.00(+0.05%)
May 09, 2006 8.602 8.637 8.569 8.589 862,610 -0.01(-0.11%)
May 08, 2006 8.579 8.616 8.569 8.599 731,984 -0.03(-0.32%)
May 05, 2006 8.612 8.663 8.573 8.626 838,610 +0.05(+0.61%)
May 04, 2006 8.497 8.593 8.460 8.573 774,498 +0.09(+1.03%)
May 03, 2006 8.474 8.536 8.459 8.486 1,696,078 -0.02(-0.18%)
May 02, 2006 8.472 8.501 8.441 8.501 704,213 +0.05(+0.58%)
May 01, 2006 8.630 8.659 8.435 8.453 840,668 -0.16(-1.83%)
Apr 28, 2006 8.536 8.610 8.497 8.610 932,209 +0.09(+1.00%)
Apr 27, 2006 8.507 8.575 8.468 8.525 1,354,257 -0.03(-0.36%)
Apr 26, 2006 8.437 8.595 8.437 8.556 1,706,021 +0.18(+2.16%)
Apr 25, 2006 8.324 8.392 8.284 8.375 1,243,859 +0.05(+0.61%)
Apr 24, 2006 8.322 8.324 8.225 8.324 1,035,406 +0.00(+0.02%)
Apr 21, 2006 8.295 8.322 8.274 8.322 1,139,976 +0.04(+0.47%)
Apr 20, 2006 8.282 8.297 8.215 8.284 744,670 +0.02(+0.26%)
Apr 19, 2006 8.159 8.262 8.101 8.262 991,179 +0.09(+1.14%)
Apr 18, 2006 8.089 8.186 8.073 8.169 855,067 +0.10(+1.23%)
Apr 17, 2006 8.017 8.099 7.953 8.070 712,785 +0.02(+0.27%)
Apr 13, 2006 8.089 8.099 8.031 8.048 410,391 -0.04(-0.50%)
Apr 12, 2006 8.091 8.116 8.068 8.089 749,127 -0.00(-0.05%)
Apr 11, 2006 8.060 8.108 7.988 8.093 1,420,427 -0.00(-0.05%)
Apr 10, 2006 7.965 8.126 7.965 8.097 915,752 +0.12(+1.56%)
Apr 07, 2006 8.107 8.108 7.972 7.972 583,873 -0.13(-1.61%)
Apr 06, 2006 8.124 8.140 8.072 8.103 620,901 -0.02(-0.24%)
Apr 05, 2006 8.120 8.173 8.035 8.122 994,264 +0.00(+0.02%)
Apr 04, 2006 8.087 8.149 8.052 8.120 699,413 -0.02(-0.22%)
Apr 03, 2006 8.091 8.157 8.027 8.138 997,007 +0.05(+0.58%)
Mar 31, 2006 8.058 8.101 8.029 8.091 616,787 +0.04(+0.43%)
Mar 30, 2006 8.217 8.217 7.978 8.056 1,137,576 +0.01(+0.12%)
Mar 29, 2006 7.897 8.064 7.865 8.046 929,123 +0.18(+2.22%)
Mar 28, 2006 7.984 7.986 7.871 7.871 774,840 -0.11(-1.39%)
Mar 27, 2006 8.004 8.017 7.953 7.982 890,038 -0.03(-0.39%)
Mar 24, 2006 8.073 8.083 7.996 8.013 1,085,120 -0.07(-0.82%)
Mar 23, 2006 8.169 8.169 8.060 8.079 771,755 -0.09(-1.10%)
Mar 22, 2006 8.153 8.196 8.124 8.169 855,067 +0.01(+0.17%)
Mar 21, 2006 8.192 8.198 8.101 8.155 993,236 +0.00(+0.02%)
Mar 20, 2006 8.235 8.252 8.138 8.153 835,182 -0.08(-0.92%)
Mar 17, 2006 8.196 8.254 8.159 8.229 1,075,863 +0.03(+0.40%)
Mar 16, 2006 8.227 8.227 8.173 8.196 588,673 -0.01(-0.12%)
Mar 15, 2006 8.198 8.225 8.118 8.206 1,116,319 +0.01(+0.09%)
Mar 14, 2006 8.116 8.198 8.093 8.198 806,383 +0.07(+0.91%)
Mar 13, 2006 8.023 8.161 8.013 8.124 1,114,605 +0.10(+1.19%)
Mar 10, 2006 7.986 8.060 7.934 8.029 373,363 +0.04(+0.51%)
Mar 09, 2006 7.980 8.060 7.974 7.988 597,244 -0.02(-0.27%)
Mar 08, 2006 8.089 8.118 7.974 8.009 1,288,772 -0.08(-0.96%)
Mar 07, 2006 8.021 8.107 7.994 8.087 1,821,218 -0.00(-0.05%)
Mar 06, 2006 8.060 8.105 8.042 8.091 982,265 +0.05(+0.68%)
Mar 03, 2006 8.048 8.068 8.015 8.037 930,837 -0.01(-0.12%)
Mar 02, 2006 8.070 8.116 8.039 8.046 980,208 -0.05(-0.65%)
Mar 01, 2006 8.068 8.107 8.029 8.099 1,231,174 +0.05(+0.60%)
Feb 28, 2006 8.072 8.056 7.926 8.050 1,834,932 -0.02(-0.26%)
Feb 27, 2006 7.914 8.085 7.914 8.072 2,039,957 +0.18(+2.32%)
Feb 24, 2006 7.846 7.895 7.778 7.889 1,055,977 +0.03(+0.40%)
Feb 23, 2006 7.908 7.908 7.817 7.858 804,325 -0.07(-0.86%)
Feb 22, 2006 7.772 7.937 7.750 7.926 1,188,660 +0.17(+2.23%)
Feb 21, 2006 7.723 7.753 7.652 7.753 1,653,565 +0.06(+0.81%)
Feb 17, 2006 7.700 7.725 7.659 7.690 961,351 -0.01(-0.13%)
Feb 16, 2006 7.792 7.793 7.690 7.700 1,108,433 -0.07(-0.93%)
Feb 15, 2006 7.830 7.836 7.692 7.772 1,534,253 -0.05(-0.70%)
Feb 14, 2006 7.702 7.865 7.681 7.827 2,864,854 +0.11(+1.49%)
Feb 13, 2006 7.583 7.803 7.500 7.712 3,849,176 +0.32(+4.29%)
Feb 10, 2006 7.272 7.420 7.268 7.395 1,041,578 +0.12(+1.68%)
Feb 09, 2006 7.265 7.337 7.226 7.272 1,189,689 +0.03(+0.43%)
Feb 08, 2006 7.309 7.311 7.204 7.241 958,265 -0.07(-0.96%)
Feb 07, 2006 7.296 7.373 7.278 7.311 999,064 -0.03(-0.45%)
Feb 06, 2006 7.286 7.358 7.241 7.344 656,214 +0.03(+0.40%)
Feb 03, 2006 7.280 7.370 7.237 7.315 616,787 +0.00(+0.00%)
Feb 02, 2006 7.428 7.438 7.284 7.315 665,128 -0.13(-1.70%)
Feb 01, 2006 7.321 7.457 7.321 7.442 840,325 +0.13(+1.73%)
Jan 31, 2006 7.362 7.385 7.311 7.315 677,814 -0.09(-1.21%)
Jan 30, 2006 7.391 7.436 7.335 7.405 421,362 +0.00(+0.00%)
Jan 27, 2006 7.463 7.484 7.381 7.405 425,133 -0.06(-0.76%)
Jan 26, 2006 7.360 7.469 7.360 7.461 908,895 +0.13(+1.80%)
Jan 25, 2006 7.445 7.447 7.292 7.329 1,115,976 -0.07(-0.95%)
Jan 24, 2006 7.475 7.496 7.383 7.399 583,873 -0.05(-0.63%)
Jan 23, 2006 7.467 7.513 7.393 7.445 1,289,801 -0.01(-0.18%)
Jan 20, 2006 7.626 7.626 7.424 7.459 1,343,286 -0.14(-1.84%)
Jan 19, 2006 7.620 7.628 7.564 7.599 854,724 +0.01(+0.13%)
Jan 18, 2006 7.607 7.611 7.506 7.589 1,410,141 -0.02(-0.23%)
Jan 17, 2006 7.585 7.630 7.585 7.607 1,127,633 -0.05(-0.64%)
Jan 13, 2006 7.611 7.673 7.587 7.655 803,983 +0.07(+0.87%)
Jan 12, 2006 7.636 7.673 7.572 7.589 821,125 -0.02(-0.31%)
Jan 11, 2006 7.700 7.700 7.568 7.613 1,168,089 -0.04(-0.51%)
Jan 10, 2006 7.601 7.653 7.599 7.652 807,068 +0.05(+0.67%)
Jan 09, 2006 7.609 7.618 7.554 7.601 850,610 +0.00(+0.03%)
Jan 06, 2006 7.618 7.618 7.556 7.599 487,189 +0.01(+0.18%)
Jan 05, 2006 7.568 7.611 7.558 7.585 884,210 +0.02(+0.23%)
Jan 04, 2006 7.442 7.585 7.442 7.568 1,073,463 +0.13(+1.70%)
Jan 03, 2006 7.432 7.457 7.385 7.442 1,712,535 -0.01(-0.10%)
Dec 30, 2005 7.496 7.496 7.428 7.449 607,530 -0.06(-0.75%)
Dec 29, 2005 7.525 7.574 7.492 7.506 636,672 -0.01(-0.10%)
Dec 28, 2005 7.517 7.560 7.504 7.513 926,723 -0.00(-0.03%)
Dec 27, 2005 7.484 7.636 7.484 7.515 923,980 +0.07(+0.94%)
Dec 23, 2005 7.504 7.515 7.442 7.445 1,028,206 -0.03(-0.44%)
Dec 22, 2005 7.442 7.478 7.416 7.478 826,611 +0.05(+0.71%)
Dec 21, 2005 7.583 7.679 7.373 7.426 1,622,708 -0.13(-1.77%)
Dec 20, 2005 7.268 7.582 7.233 7.560 2,912,510 +0.34(+4.71%)
Dec 19, 2005 7.397 7.397 7.220 7.220 1,254,487 -0.18(-2.39%)
Dec 16, 2005 7.385 7.457 7.373 7.397 1,608,651 +0.04(+0.58%)
Dec 15, 2005 7.298 7.368 7.220 7.354 2,261,781 +0.12(+1.64%)
Dec 14, 2005 7.233 7.300 7.212 7.235 1,115,290 -0.01(-0.13%)
Dec 13, 2005 7.241 7.270 7.197 7.245 1,406,370 +0.03(+0.35%)
Dec 12, 2005 7.272 7.305 7.167 7.220 844,096 -0.04(-0.62%)
Dec 09, 2005 7.230 7.290 7.195 7.265 484,446 +0.04(+0.48%)
Dec 08, 2005 7.292 7.311 7.179 7.230 818,725 -0.05(-0.64%)
Dec 07, 2005 7.321 7.321 7.255 7.276 1,042,949 -0.04(-0.53%)
Dec 06, 2005 7.321 7.350 7.284 7.315 1,773,562 +0.01(+0.13%)
Dec 05, 2005 7.319 7.321 7.214 7.305 1,122,833 -0.01(-0.13%)
Dec 02, 2005 7.284 7.329 7.253 7.315 1,084,434 +0.04(+0.48%)
Dec 01, 2005 7.268 7.352 7.253 7.280 1,298,029 +0.06(+0.78%)
Nov 30, 2005 7.270 7.296 7.224 7.224 2,062,242 -0.05(-0.72%)
Nov 29, 2005 7.158 7.325 7.193 7.276 1,698,135 +0.12(+1.68%)
Nov 28, 2005 7.224 7.237 7.154 7.156 1,111,862 -0.05(-0.65%)
Nov 25, 2005 7.167 7.230 7.138 7.202 619,529 +0.04(+0.62%)
Nov 23, 2005 7.107 7.220 7.095 7.158 1,250,030 +0.05(+0.74%)
Nov 22, 2005 7.097 7.121 7.057 7.105 657,929 +0.01(+0.11%)
Nov 21, 2005 7.130 7.132 7.058 7.097 1,432,769 +0.01(+0.16%)
Nov 18, 2005 7.068 7.107 6.992 7.086 1,454,369 +0.07(+0.94%)
Nov 17, 2005 6.942 7.055 6.932 7.020 5,730,736 +0.21(+3.14%)
Nov 16, 2005 6.806 6.806 6.757 6.806 2,572,060 +0.01(+0.20%)
Nov 15, 2005 6.775 6.792 6.740 6.792 2,114,698 +0.02(+0.23%)
Nov 14, 2005 6.755 6.780 6.743 6.777 1,238,716 +0.03(+0.37%)
Nov 11, 2005 6.738 6.755 6.712 6.751 838,610 +0.04(+0.52%)
Nov 10, 2005 6.699 6.738 6.646 6.716 1,304,886 +0.04(+0.58%)
Nov 09, 2005 6.695 6.736 6.670 6.677 767,298 +0.00(+0.00%)
Nov 08, 2005 6.650 6.679 6.594 6.677 1,106,033 +0.03(+0.41%)
Nov 07, 2005 6.699 6.701 6.617 6.650 925,009 -0.01(-0.20%)
Nov 04, 2005 6.670 6.675 6.592 6.664 767,641 +0.01(+0.20%)
Nov 03, 2005 6.683 6.689 6.640 6.650 934,608 -0.01(-0.20%)
Nov 02, 2005 6.611 6.693 6.611 6.664 1,003,521 +0.02(+0.26%)
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.