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, 2006 6.634 6.655 6.589 6.592 752,132 -0.08(-1.21%)
Jan 30, 2006 6.661 6.701 6.610 6.673 467,562 +0.00(+0.00%)
Jan 27, 2006 6.726 6.745 6.652 6.673 471,747 -0.05(-0.76%)
Jan 26, 2006 6.633 6.731 6.633 6.724 1,008,550 +0.12(+1.80%)
Jan 25, 2006 6.710 6.711 6.571 6.605 1,238,337 -0.06(-0.95%)
Jan 24, 2006 6.736 6.755 6.654 6.668 647,891 -0.04(-0.63%)
Jan 23, 2006 6.729 6.771 6.662 6.710 1,431,220 -0.01(-0.18%)
Jan 20, 2006 6.873 6.873 6.690 6.722 1,490,569 -0.13(-1.84%)
Jan 19, 2006 6.867 6.874 6.817 6.848 948,440 +0.01(+0.13%)
Jan 18, 2006 6.855 6.859 6.764 6.839 1,564,755 -0.02(-0.23%)
Jan 17, 2006 6.836 6.876 6.836 6.855 1,251,272 -0.04(-0.64%)
Jan 13, 2006 6.859 6.915 6.838 6.899 892,135 +0.06(+0.87%)
Jan 12, 2006 6.881 6.915 6.824 6.839 911,157 -0.02(-0.31%)
Jan 11, 2006 6.939 6.939 6.820 6.860 1,296,164 -0.04(-0.51%)
Jan 10, 2006 6.850 6.897 6.848 6.895 895,559 +0.05(+0.66%)
Jan 09, 2006 6.857 6.866 6.808 6.850 943,875 +0.00(+0.03%)
Jan 06, 2006 6.866 6.866 6.810 6.848 540,607 +0.01(+0.18%)
Jan 05, 2006 6.820 6.859 6.811 6.836 981,158 +0.02(+0.23%)
Jan 04, 2006 6.706 6.836 6.706 6.820 1,191,162 +0.11(+1.70%)
Jan 03, 2006 6.697 6.720 6.655 6.706 1,900,305 -0.01(-0.10%)
Dec 30, 2005 6.755 6.755 6.694 6.713 674,142 -0.05(-0.75%)
Dec 29, 2005 6.782 6.825 6.752 6.764 706,479 -0.01(-0.10%)
Dec 28, 2005 6.775 6.813 6.762 6.771 1,028,333 -0.00(-0.03%)
Dec 27, 2005 6.745 6.881 6.745 6.773 1,025,289 +0.06(+0.94%)
Dec 23, 2005 6.762 6.773 6.706 6.710 1,140,944 -0.03(-0.44%)
Dec 22, 2005 6.706 6.740 6.683 6.740 917,244 +0.05(+0.71%)
Dec 21, 2005 6.834 6.920 6.645 6.692 1,800,629 -0.12(-1.77%)
Dec 20, 2005 6.550 6.832 6.519 6.813 3,231,850 +0.31(+4.71%)
Dec 19, 2005 6.666 6.666 6.506 6.506 1,392,035 -0.16(-2.39%)
Dec 16, 2005 6.655 6.720 6.645 6.666 1,785,031 +0.04(+0.58%)
Dec 15, 2005 6.577 6.640 6.506 6.627 2,509,772 +0.11(+1.64%)
Dec 14, 2005 6.519 6.578 6.499 6.521 1,237,576 -0.01(-0.13%)
Dec 13, 2005 6.526 6.552 6.486 6.529 1,560,570 +0.02(+0.35%)
Dec 12, 2005 6.554 6.584 6.459 6.506 936,646 -0.04(-0.62%)
Dec 09, 2005 6.515 6.570 6.484 6.547 537,563 +0.03(+0.48%)
Dec 08, 2005 6.571 6.589 6.470 6.515 908,494 -0.04(-0.64%)
Dec 07, 2005 6.598 6.598 6.538 6.557 1,157,303 -0.04(-0.53%)
Dec 06, 2005 6.598 6.624 6.564 6.592 1,968,023 +0.01(+0.13%)
Dec 05, 2005 6.596 6.598 6.501 6.584 1,245,945 -0.01(-0.13%)
Dec 02, 2005 6.564 6.605 6.536 6.592 1,203,336 +0.03(+0.48%)
Dec 01, 2005 6.550 6.626 6.536 6.561 1,440,351 +0.05(+0.78%)
Nov 30, 2005 6.552 6.575 6.510 6.510 2,288,355 -0.05(-0.72%)
Nov 29, 2005 6.450 6.601 6.482 6.557 1,884,326 +0.11(+1.69%)
Nov 28, 2005 6.510 6.522 6.447 6.449 1,233,771 -0.04(-0.65%)
Nov 25, 2005 6.459 6.515 6.433 6.491 687,457 +0.04(+0.62%)
Nov 23, 2005 6.405 6.506 6.394 6.450 1,387,089 +0.05(+0.74%)
Nov 22, 2005 6.396 6.417 6.359 6.403 730,067 +0.01(+0.11%)
Nov 21, 2005 6.426 6.428 6.361 6.396 1,589,864 +0.01(+0.16%)
Nov 18, 2005 6.370 6.405 6.301 6.386 1,613,832 +0.06(+0.94%)
Nov 17, 2005 6.256 6.358 6.247 6.326 6,359,079 +0.19(+3.14%)
Nov 16, 2005 6.133 6.133 6.089 6.133 2,854,072 +0.01(+0.20%)
Nov 15, 2005 6.105 6.121 6.074 6.121 2,346,563 +0.01(+0.23%)
Nov 14, 2005 6.088 6.110 6.077 6.107 1,374,535 +0.02(+0.37%)
Nov 11, 2005 6.072 6.088 6.049 6.084 930,559 +0.03(+0.52%)
Nov 10, 2005 6.037 6.072 5.990 6.053 1,447,960 +0.04(+0.58%)
Nov 09, 2005 6.033 6.070 6.011 6.018 851,428 +0.00(+0.00%)
Nov 08, 2005 5.993 6.019 5.942 6.018 1,227,304 +0.02(+0.41%)
Nov 07, 2005 6.037 6.039 5.963 5.993 1,026,431 -0.01(-0.20%)
Nov 04, 2005 6.011 6.016 5.940 6.005 851,808 +0.01(+0.20%)
Nov 03, 2005 6.023 6.028 5.984 5.993 1,037,083 -0.01(-0.20%)
Nov 02, 2005 5.958 6.032 5.958 6.005 1,113,552 +0.02(+0.26%)
Nov 01, 2005 5.990 6.012 5.956 5.990 1,017,680 +0.00(+0.00%)
Oct 31, 2005 6.018 6.054 5.990 5.990 1,315,186 -0.01(-0.23%)
Oct 28, 2005 6.000 6.046 5.986 6.004 988,006 +0.02(+0.35%)
Oct 27, 2005 6.089 6.126 5.983 5.983 1,577,690 +0.15(+2.55%)
Oct 26, 2005 5.842 5.914 5.783 5.834 1,209,803 +0.09(+1.49%)
Oct 25, 2005 5.811 5.811 5.706 5.748 388,050 -0.08(-1.38%)
Oct 24, 2005 5.781 5.846 5.748 5.828 518,541 +0.12(+2.18%)
Oct 21, 2005 5.714 5.762 5.692 5.704 431,801 +0.01(+0.09%)
Oct 20, 2005 5.813 5.818 5.686 5.699 415,442 -0.11(-1.84%)
Oct 19, 2005 5.704 5.827 5.688 5.806 334,788 +0.10(+1.81%)
Oct 18, 2005 5.786 5.800 5.700 5.702 500,280 -0.08(-1.36%)
Oct 17, 2005 5.730 5.790 5.709 5.781 744,904 +0.05(+0.92%)
Oct 14, 2005 5.711 5.762 5.711 5.728 588,542 +0.04(+0.71%)
Oct 13, 2005 5.692 5.737 5.620 5.688 877,678 -0.00(-0.06%)
Oct 12, 2005 5.781 5.785 5.651 5.692 1,672,420 -0.11(-1.93%)
Oct 11, 2005 5.776 5.835 5.776 5.804 1,044,692 +0.00(+0.06%)
Oct 10, 2005 5.881 5.886 5.786 5.800 722,458 -0.07(-1.25%)
Oct 07, 2005 5.881 5.881 5.809 5.874 531,476 +0.02(+0.33%)
Oct 06, 2005 5.932 5.932 5.811 5.855 1,288,174 -0.07(-1.18%)
Oct 05, 2005 5.965 6.002 5.912 5.925 536,802 -0.05(-0.85%)
Oct 04, 2005 6.054 6.065 5.967 5.976 805,775 -0.07(-1.16%)
Oct 03, 2005 5.946 6.046 5.932 6.046 1,573,505 +0.10(+1.68%)
Sep 30, 2005 5.858 5.946 5.830 5.946 749,850 +0.05(+0.86%)
Sep 29, 2005 5.839 5.895 5.786 5.895 609,847 +0.06(+1.02%)
Sep 28, 2005 5.800 5.851 5.774 5.835 686,696 +0.05(+0.94%)
Sep 27, 2005 5.932 5.932 5.744 5.781 1,686,116 -0.15(-2.48%)
Sep 26, 2005 5.951 5.984 5.902 5.928 604,521 +0.00(+0.00%)
Sep 23, 2005 5.928 5.940 5.823 5.928 641,043 +0.07(+1.14%)
Sep 22, 2005 5.828 5.870 5.793 5.862 860,178 +0.01(+0.21%)
Sep 21, 2005 5.953 5.963 5.844 5.849 1,494,754 -0.11(-1.85%)
Sep 20, 2005 5.993 6.039 5.954 5.960 1,237,576 -0.02(-0.38%)
Sep 19, 2005 6.014 6.016 5.967 5.983 835,069 -0.01(-0.23%)
Sep 16, 2005 5.967 6.044 5.926 5.997 3,443,375 +0.03(+0.47%)
Sep 15, 2005 5.972 5.983 5.912 5.969 658,924 +0.00(+0.00%)
Sep 14, 2005 5.981 5.989 5.932 5.969 771,915 -0.01(-0.09%)
Sep 13, 2005 5.979 5.991 5.951 5.974 962,516 -0.03(-0.44%)
Sep 12, 2005 5.844 6.004 5.827 6.000 1,425,514 +0.16(+2.76%)
Sep 09, 2005 5.919 5.930 5.837 5.839 1,447,199 -0.07(-1.19%)
Sep 08, 2005 5.990 5.991 5.893 5.909 595,390 -0.10(-1.61%)
Sep 07, 2005 5.954 6.005 5.947 6.005 803,872 +0.07(+1.12%)
Sep 06, 2005 5.891 5.953 5.881 5.939 558,488 +0.08(+1.28%)
Sep 02, 2005 5.911 5.918 5.862 5.863 308,538 -0.05(-0.89%)
Sep 01, 2005 5.874 5.933 5.828 5.916 814,525 +0.04(+0.69%)
Aug 31, 2005 5.820 5.876 5.786 5.876 1,461,656 +0.02(+0.36%)
Aug 30, 2005 5.865 5.870 5.832 5.855 605,662 -0.02(-0.30%)
Aug 29, 2005 5.839 5.872 5.827 5.872 570,281 -0.01(-0.18%)
Aug 26, 2005 5.925 5.925 5.870 5.883 887,950 -0.04(-0.62%)
Aug 25, 2005 5.869 5.946 5.839 5.919 1,050,398 +0.06(+1.11%)
Aug 24, 2005 5.884 5.949 5.839 5.855 969,364 -0.03(-0.45%)
Aug 23, 2005 5.877 5.884 5.842 5.881 878,439 +0.00(+0.03%)
Aug 22, 2005 5.902 5.912 5.858 5.879 861,699 +0.02(+0.36%)
Aug 19, 2005 5.860 5.881 5.842 5.858 1,108,226 -0.00(-0.06%)
Aug 18, 2005 5.914 5.914 5.827 5.862 798,166 -0.06(-1.06%)
Aug 17, 2005 5.888 5.963 5.886 5.925 673,381 +0.01(+0.21%)
Aug 16, 2005 5.930 5.976 5.897 5.912 582,075 -0.05(-0.85%)
Aug 15, 2005 6.016 6.016 5.933 5.963 757,078 -0.05(-0.82%)
Aug 12, 2005 5.970 6.026 5.940 6.012 679,088 +0.03(+0.47%)
Aug 11, 2005 5.923 6.004 5.918 5.984 902,787 +0.05(+0.86%)
Aug 10, 2005 5.965 6.004 5.914 5.933 935,886 -0.03(-0.56%)
Aug 09, 2005 5.951 6.004 5.923 5.967 1,019,583 +0.02(+0.26%)
Aug 08, 2005 5.958 5.991 5.923 5.951 545,553 +0.03(+0.44%)
Aug 05, 2005 6.016 6.028 5.916 5.925 873,874 -0.08(-1.34%)
Aug 04, 2005 6.005 6.039 6.002 6.005 1,220,836 -0.01(-0.20%)
Aug 03, 2005 5.979 6.156 5.979 6.018 1,109,367 +0.05(+0.91%)
Aug 02, 2005 5.962 5.988 5.940 5.963 690,881 +0.01(+0.12%)
Aug 01, 2005 5.974 5.974 5.912 5.956 528,052 +0.03(+0.44%)
Jul 29, 2005 6.009 6.009 5.923 5.930 801,209 -0.06(-1.05%)
Jul 28, 2005 5.969 6.000 5.954 5.993 564,955 +0.01(+0.15%)
Jul 27, 2005 5.914 6.011 5.909 5.984 705,718 +0.08(+1.34%)
Jul 26, 2005 5.884 5.916 5.865 5.905 1,778,944 +0.05(+0.90%)
Jul 25, 2005 5.888 5.914 5.848 5.853 930,559 -0.06(-0.98%)
Jul 22, 2005 5.911 5.923 5.884 5.911 351,147 +0.01(+0.18%)
Jul 21, 2005 5.958 5.969 5.884 5.900 750,991 -0.06(-1.06%)
Jul 20, 2005 5.858 6.025 5.858 5.963 832,405 -0.06(-1.02%)
Jul 19, 2005 6.007 6.054 6.002 6.025 921,048 +0.03(+0.56%)
Jul 18, 2005 5.944 6.021 5.940 5.991 1,781,607 +0.05(+0.80%)
Jul 15, 2005 5.884 5.963 5.876 5.944 677,946 +0.06(+1.04%)
Jul 14, 2005 5.809 5.900 5.651 5.883 1,521,385 +0.05(+0.78%)
Jul 13, 2005 5.897 5.907 5.822 5.837 721,697 -0.06(-1.10%)
Jul 12, 2005 5.890 5.923 5.881 5.902 478,595 +0.01(+0.09%)
Jul 11, 2005 5.940 5.953 5.886 5.897 607,565 -0.04(-0.74%)
Jul 08, 2005 5.898 5.954 5.888 5.940 480,878 +0.01(+0.18%)
Jul 07, 2005 5.883 5.942 5.827 5.930 525,389 +0.00(+0.06%)
Jul 06, 2005 5.909 5.956 5.909 5.926 703,816 +0.02(+0.30%)
Jul 05, 2005 5.923 5.956 5.904 5.909 642,565 -0.02(-0.41%)
Jul 01, 2005 5.879 5.953 5.879 5.933 547,455 +0.06(+1.01%)
Jun 30, 2005 5.914 5.933 5.872 5.874 912,679 -0.02(-0.36%)
Jun 29, 2005 5.870 5.907 5.862 5.895 504,084 +0.04(+0.72%)
Jun 28, 2005 5.792 5.856 5.769 5.853 653,978 +0.11(+1.83%)
Jun 27, 2005 5.678 5.802 5.678 5.748 1,454,808 +0.07(+1.20%)
Jun 24, 2005 5.800 5.800 5.679 5.679 1,593,669 -0.12(-2.08%)
Jun 23, 2005 5.862 5.886 5.795 5.800 540,987 -0.09(-1.49%)
Jun 22, 2005 5.937 5.951 5.858 5.888 1,051,540 -0.03(-0.56%)
Jun 21, 2005 5.893 5.926 5.862 5.921 617,076 +0.03(+0.48%)
Jun 20, 2005 5.804 5.918 5.804 5.893 870,450 +0.05(+0.93%)
Jun 17, 2005 5.888 5.916 5.839 5.839 1,065,236 -0.04(-0.74%)
Jun 16, 2005 5.856 5.886 5.848 5.883 332,505 +0.01(+0.15%)
Jun 15, 2005 5.865 5.876 5.830 5.874 750,230 +0.01(+0.15%)
Jun 14, 2005 5.827 5.870 5.800 5.865 272,015 +0.03(+0.48%)
Jun 13, 2005 5.863 5.870 5.806 5.837 420,768 -0.03(-0.45%)
Jun 10, 2005 5.888 5.888 5.841 5.863 605,282 -0.01(-0.12%)
Jun 09, 2005 5.774 5.886 5.765 5.870 2,008,350 +0.10(+1.70%)
Jun 08, 2005 5.818 5.844 5.763 5.772 676,424 -0.05(-0.81%)
Jun 07, 2005 5.835 5.853 5.786 5.820 1,492,471 -0.02(-0.27%)
Jun 06, 2005 5.693 5.853 5.655 5.835 984,963 +0.14(+2.52%)
Jun 03, 2005 5.762 5.770 5.688 5.692 554,303 -0.07(-1.22%)
Jun 02, 2005 5.732 5.762 5.671 5.762 1,328,882 +0.04(+0.64%)
Jun 01, 2005 5.676 5.735 5.646 5.725 967,082 +0.04(+0.77%)
May 31, 2005 5.697 5.720 5.667 5.681 431,420 -0.02(-0.31%)
May 27, 2005 5.660 5.704 5.643 5.699 359,517 +0.04(+0.65%)
May 26, 2005 5.620 5.667 5.602 5.662 561,151 +0.05(+0.91%)
May 25, 2005 5.588 5.625 5.560 5.611 553,542 -0.01(-0.19%)
May 24, 2005 5.660 5.660 5.592 5.622 825,938 -0.04(-0.71%)
May 23, 2005 5.655 5.699 5.646 5.662 545,172 +0.02(+0.43%)
May 20, 2005 5.623 5.655 5.601 5.637 636,098 +0.01(+0.12%)
May 19, 2005 5.615 5.681 5.608 5.630 664,631 +0.03(+0.56%)
May 18, 2005 5.702 5.704 5.574 5.599 1,487,145 -0.09(-1.54%)
May 17, 2005 5.572 5.686 5.567 5.686 633,815 +0.08(+1.41%)
May 16, 2005 5.515 5.608 5.515 5.608 591,966 +0.08(+1.39%)
May 13, 2005 5.518 5.592 5.502 5.530 960,995 -0.01(-0.09%)
May 12, 2005 5.562 5.630 5.529 5.536 908,494 -0.05(-0.82%)
May 11, 2005 5.550 5.590 5.506 5.581 1,250,891 +0.01(+0.16%)
May 10, 2005 5.611 5.653 5.564 5.572 994,093 -0.12(-2.12%)
May 09, 2005 5.630 5.695 5.623 5.693 848,004 +0.04(+0.74%)
May 06, 2005 5.641 5.686 5.639 5.651 717,893 -0.00(-0.06%)
May 05, 2005 5.699 5.699 5.592 5.655 889,091 -0.04(-0.77%)
May 04, 2005 5.534 5.700 5.534 5.699 1,076,268 +0.16(+2.91%)
May 03, 2005 5.518 5.606 5.508 5.537 1,302,631 -0.01(-0.09%)
May 02, 2005 5.448 5.567 5.448 5.543 1,738,617 +0.09(+1.74%)
Apr 29, 2005 5.345 5.448 5.345 5.448 2,108,406 +0.12(+2.24%)
Apr 28, 2005 5.275 5.352 5.257 5.329 2,243,083 +0.05(+0.90%)
Apr 27, 2005 5.126 5.296 5.119 5.282 1,702,475 +0.21(+4.04%)
Apr 26, 2005 5.034 5.106 5.022 5.077 1,355,132 +0.03(+0.56%)
Apr 25, 2005 4.999 5.056 4.984 5.049 715,610 +0.08(+1.69%)
Apr 22, 2005 4.928 5.015 4.926 4.964 1,693,725 +0.05(+1.11%)
Apr 21, 2005 5.003 5.034 4.900 4.910 2,999,400 -0.08(-1.65%)
Apr 20, 2005 5.070 5.080 4.987 4.992 654,359 -0.07(-1.32%)
Apr 19, 2005 5.084 5.092 5.040 5.059 594,249 -0.00(-0.03%)
Apr 18, 2005 5.091 5.110 5.059 5.061 780,285 -0.02(-0.45%)
Apr 15, 2005 5.141 5.169 5.054 5.084 792,840 -0.08(-1.59%)
Apr 14, 2005 5.233 5.240 5.152 5.166 997,137 -0.05(-0.94%)
Apr 13, 2005 5.271 5.271 5.215 5.215 533,378 -0.06(-1.13%)
Apr 12, 2005 5.254 5.289 5.227 5.275 1,156,542 +0.03(+0.50%)
Apr 11, 2005 5.275 5.287 5.241 5.248 983,821 -0.03(-0.63%)
Apr 08, 2005 5.311 5.325 5.278 5.282 457,290 -0.03(-0.53%)
Apr 07, 2005 5.343 5.360 5.283 5.310 946,918 -0.03(-0.53%)
Apr 06, 2005 5.388 5.425 5.338 5.338 499,519 -0.02(-0.39%)
Apr 05, 2005 5.381 5.387 5.339 5.359 591,966 -0.02(-0.46%)
Apr 04, 2005 5.310 5.404 5.292 5.383 610,608 +0.05(+0.95%)
Apr 01, 2005 5.399 5.415 5.297 5.332 590,825 -0.06(-1.20%)
Mar 31, 2005 5.406 5.425 5.383 5.397 952,245 -0.02(-0.32%)
Mar 30, 2005 5.413 5.424 5.360 5.415 897,461 +0.04(+0.78%)
Mar 29, 2005 5.334 5.420 5.332 5.373 703,055 +0.03(+0.59%)
Mar 28, 2005 5.308 5.390 5.308 5.341 886,809 +0.03(+0.63%)
Mar 24, 2005 5.311 5.364 5.275 5.308 1,086,160 +0.01(+0.10%)
Mar 23, 2005 5.336 5.399 5.303 5.303 1,637,039 -0.04(-0.79%)
Mar 22, 2005 5.401 5.441 5.334 5.345 1,286,653 -0.08(-1.45%)
Mar 21, 2005 5.418 5.446 5.390 5.424 957,571 -0.00(-0.03%)
Mar 18, 2005 5.374 5.450 5.327 5.425 3,055,706 +0.02(+0.45%)
Mar 17, 2005 5.432 5.441 5.388 5.401 780,665 -0.00(-0.03%)
Mar 16, 2005 5.385 5.410 5.366 5.402 912,298 +0.01(+0.13%)
Mar 15, 2005 5.467 5.473 5.371 5.395 981,539 -0.04(-0.81%)
Mar 14, 2005 5.422 5.455 5.390 5.439 1,001,702 +0.02(+0.39%)
Mar 11, 2005 5.399 5.422 5.385 5.418 1,097,193 +0.03(+0.55%)
Mar 10, 2005 5.324 5.394 5.324 5.388 1,162,248 +0.06(+1.15%)
Mar 09, 2005 5.343 5.381 5.327 5.327 1,017,300 -0.01(-0.16%)
Mar 08, 2005 5.425 5.425 5.322 5.336 1,184,314 -0.07(-1.36%)
Mar 07, 2005 5.427 5.441 5.395 5.410 723,219 -0.03(-0.61%)
Mar 04, 2005 5.392 5.453 5.380 5.443 983,441 +0.09(+1.77%)
Mar 03, 2005 5.362 5.367 5.334 5.348 931,701 -0.01(-0.23%)
Mar 02, 2005 5.438 5.438 5.350 5.360 1,453,286 -0.07(-1.35%)
Mar 01, 2005 5.353 5.452 5.353 5.434 626,967 +0.09(+1.71%)
Feb 28, 2005 5.366 5.395 5.341 5.343 1,303,012 -0.02(-0.39%)
Feb 25, 2005 5.310 5.364 5.290 5.364 1,103,660 +0.05(+1.02%)
Feb 24, 2005 5.345 5.369 5.292 5.310 1,023,007 -0.04(-0.82%)
Feb 23, 2005 5.366 5.415 5.353 5.353 801,970 -0.02(-0.33%)
Feb 22, 2005 5.478 5.504 5.353 5.371 1,508,070 -0.12(-2.26%)
Feb 18, 2005 5.511 5.513 5.474 5.495 549,357 -0.01(-0.22%)
Feb 17, 2005 5.579 5.586 5.508 5.508 656,642 -0.06(-1.13%)
Feb 16, 2005 5.583 5.583 5.532 5.571 690,501 -0.01(-0.16%)
Feb 15, 2005 5.546 5.586 5.515 5.579 873,874 +0.06(+1.05%)
Feb 14, 2005 5.473 5.539 5.464 5.522 916,103 +0.02(+0.41%)
Feb 11, 2005 5.397 5.502 5.392 5.499 892,135 +0.11(+1.95%)
Feb 10, 2005 5.432 5.432 5.360 5.394 1,424,372 -0.02(-0.32%)
Feb 09, 2005 5.406 5.432 5.380 5.411 883,765 +0.02(+0.29%)
Feb 08, 2005 5.380 5.406 5.364 5.395 1,004,745 -0.00(-0.06%)
Feb 07, 2005 5.392 5.406 5.376 5.399 580,934 -0.01(-0.19%)
Feb 04, 2005 5.348 5.415 5.339 5.410 491,910 +0.04(+0.75%)
Feb 03, 2005 5.392 5.392 5.346 5.369 592,347 -0.04(-0.81%)
Feb 02, 2005 5.420 5.420 5.394 5.413 730,447 +0.01(+0.23%)
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.