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

Amrep Corp (NY: AXR )

21.02 +0.41 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 13.57 13.70 13.70 13.70 3,900 +0.15(+1.11%)
Dec 30, 2009 13.55 13.58 13.50 13.55 1,363 +0.05(+0.37%)
Dec 29, 2009 13.60 13.60 13.49 13.50 1,200 +0.00(+0.00%)
Dec 28, 2009 13.53 13.73 13.49 13.50 2,838 -0.01(-0.07%)
Dec 24, 2009 13.53 13.53 13.51 13.51 200 -0.18(-1.31%)
Dec 23, 2009 13.76 13.76 13.40 13.69 2,556 +0.13(+0.96%)
Dec 22, 2009 13.54 13.90 13.33 13.56 5,600 +0.06(+0.44%)
Dec 21, 2009 13.46 13.62 13.42 13.50 7,290 +0.07(+0.52%)
Dec 18, 2009 13.55 13.79 13.43 13.43 8,109 -0.07(-0.52%)
Dec 17, 2009 13.31 13.53 13.30 13.50 11,558 +0.00(+0.00%)
Dec 16, 2009 13.63 13.63 13.33 13.50 2,184 +0.00(+0.00%)
Dec 15, 2009 13.39 13.64 13.10 13.50 6,520 +0.03(+0.22%)
Dec 14, 2009 13.51 13.53 13.47 13.47 7,100 -0.43(-3.09%)
Dec 11, 2009 14.46 14.50 13.73 13.90 3,800 -0.35(-2.46%)
Dec 10, 2009 14.56 14.56 14.23 14.25 1,100 -0.32(-2.20%)
Dec 09, 2009 14.54 14.57 14.53 14.57 1,100 +0.39(+2.75%)
Dec 08, 2009 14.22 14.58 14.16 14.18 1,740 -0.06(-0.42%)
Dec 07, 2009 13.95 14.25 13.87 14.24 7,500 +0.17(+1.21%)
Dec 04, 2009 13.70 14.07 13.40 14.07 18,801 +0.56(+4.15%)
Dec 03, 2009 13.73 13.92 13.27 13.51 12,051 -0.01(-0.07%)
Dec 02, 2009 13.51 13.92 13.28 13.52 11,200 +0.00(+0.00%)
Dec 01, 2009 13.65 13.65 13.07 13.52 9,396 +0.04(+0.30%)
Nov 30, 2009 13.42 13.73 13.28 13.48 12,319 -0.02(-0.15%)
Nov 27, 2009 13.15 13.68 13.15 13.50 2,000 +0.06(+0.45%)
Nov 25, 2009 13.49 13.62 13.26 13.44 1,900 -0.16(-1.18%)
Nov 24, 2009 13.70 13.87 13.46 13.60 1,800 -0.10(-0.73%)
Nov 23, 2009 13.82 13.82 13.60 13.70 1,700 +0.11(+0.81%)
Nov 20, 2009 13.25 13.59 13.12 13.59 2,400 +0.22(+1.65%)
Nov 19, 2009 13.46 13.46 13.23 13.37 4,100 -0.13(-0.96%)
Nov 18, 2009 13.52 13.60 13.27 13.50 1,800 -0.02(-0.15%)
Nov 17, 2009 13.74 14.02 13.52 13.52 6,000 -0.21(-1.53%)
Nov 16, 2009 13.60 13.73 13.27 13.73 2,000 +0.30(+2.23%)
Nov 13, 2009 13.42 13.59 13.11 13.43 6,000 +0.01(+0.07%)
Nov 12, 2009 13.79 14.12 13.42 13.42 14,536 -0.46(-3.31%)
Nov 11, 2009 13.63 14.03 13.37 13.88 4,100 +0.38(+2.81%)
Nov 10, 2009 13.51 14.24 13.39 13.50 6,931 -0.24(-1.75%)
Nov 09, 2009 13.20 14.00 13.20 13.74 7,001 +0.28(+2.08%)
Nov 06, 2009 13.13 13.84 13.13 13.46 2,558 +0.26(+1.97%)
Nov 05, 2009 13.21 13.21 13.01 13.20 600 +0.03(+0.23%)
Nov 04, 2009 13.07 13.80 13.06 13.17 6,100 +0.10(+0.77%)
Nov 03, 2009 12.98 13.18 12.80 13.07 2,737 +0.07(+0.54%)
Nov 02, 2009 12.15 13.03 12.09 13.00 11,259 +0.83(+6.82%)
Oct 30, 2009 13.59 13.72 12.10 12.17 12,648 -1.58(-11.49%)
Oct 29, 2009 13.74 13.94 13.58 13.75 3,500 +0.18(+1.33%)
Oct 28, 2009 13.57 13.75 13.57 13.57 1,299 +0.02(+0.15%)
Oct 27, 2009 13.66 14.17 13.40 13.55 6,988 -0.17(-1.24%)
Oct 26, 2009 13.83 14.41 13.41 13.72 4,613 +0.07(+0.51%)
Oct 23, 2009 13.75 13.75 13.60 13.65 2,000 -0.39(-2.78%)
Oct 22, 2009 14.36 14.64 13.75 14.04 11,022 -0.26(-1.82%)
Oct 21, 2009 14.29 14.64 14.14 14.30 15,418 +0.05(+0.35%)
Oct 20, 2009 14.50 14.50 14.22 14.25 2,005 +0.05(+0.35%)
Oct 19, 2009 14.11 14.50 13.40 14.20 8,590 +0.20(+1.43%)
Oct 16, 2009 14.59 14.62 14.00 14.00 4,719 -0.72(-4.89%)
Oct 15, 2009 14.75 14.82 14.53 14.72 3,805 -0.20(-1.34%)
Oct 14, 2009 14.71 14.93 14.64 14.92 3,300 +0.20(+1.36%)
Oct 13, 2009 14.31 14.72 14.03 14.72 9,064 +0.62(+4.40%)
Oct 12, 2009 14.05 14.24 14.00 14.10 5,825 +0.18(+1.29%)
Oct 09, 2009 13.93 14.06 13.76 13.92 6,800 -0.09(-0.64%)
Oct 08, 2009 13.40 14.14 13.40 14.01 5,800 +0.73(+5.54%)
Oct 07, 2009 14.13 14.13 13.16 13.28 3,800 -0.83(-5.92%)
Oct 06, 2009 13.15 14.40 13.15 14.11 15,996 +1.10(+8.46%)
Oct 05, 2009 12.95 13.75 12.95 13.01 10,519 +0.01(+0.08%)
Oct 02, 2009 12.88 13.12 12.75 13.00 4,003 -0.06(-0.46%)
Oct 01, 2009 13.33 13.37 12.77 13.06 15,415 -0.14(-1.06%)
Sep 30, 2009 13.48 14.82 13.20 13.20 23,465 -0.20(-1.49%)
Sep 29, 2009 13.53 14.13 13.40 13.40 14,400 -0.05(-0.37%)
Sep 28, 2009 14.48 14.48 13.39 13.45 11,148 -1.03(-7.11%)
Sep 25, 2009 14.15 14.64 14.15 14.48 2,100 +0.36(+2.55%)
Sep 24, 2009 14.30 14.30 13.78 14.12 6,022 -0.05(-0.35%)
Sep 23, 2009 15.01 15.04 14.17 14.17 11,400 -0.86(-5.72%)
Sep 22, 2009 14.69 15.39 14.68 15.03 8,710 +0.33(+2.24%)
Sep 21, 2009 14.37 14.77 14.26 14.70 10,839 +0.03(+0.20%)
Sep 18, 2009 13.96 14.67 13.96 14.67 10,000 +0.68(+4.86%)
Sep 17, 2009 13.73 14.83 13.30 13.99 17,694 +0.31(+2.27%)
Sep 16, 2009 13.29 15.09 13.13 13.68 46,215 +0.36(+2.70%)
Sep 15, 2009 12.67 13.52 12.67 13.32 15,118 +0.51(+3.98%)
Sep 14, 2009 12.30 12.96 12.30 12.81 7,447 +0.31(+2.48%)
Sep 11, 2009 12.68 12.95 12.20 12.50 10,100 -0.48(-3.70%)
Sep 10, 2009 11.86 12.98 11.86 12.98 8,770 +0.84(+6.92%)
Sep 09, 2009 12.19 12.45 12.00 12.14 6,900 +0.07(+0.58%)
Sep 08, 2009 11.78 12.59 11.78 12.07 10,182 +0.27(+2.29%)
Sep 04, 2009 11.74 12.02 11.58 11.80 7,730 -0.07(-0.59%)
Sep 03, 2009 11.82 11.90 11.56 11.87 12,118 +0.05(+0.42%)
Sep 02, 2009 11.87 12.00 11.61 11.82 9,500 -0.14(-1.17%)
Sep 01, 2009 12.00 13.14 11.79 11.96 16,585 +0.19(+1.61%)
Aug 31, 2009 11.66 12.27 11.60 11.77 9,506 -0.10(-0.84%)
Aug 28, 2009 12.14 12.14 11.86 11.87 2,900 -0.16(-1.33%)
Aug 27, 2009 12.16 12.16 11.81 12.03 2,400 -0.02(-0.17%)
Aug 26, 2009 11.75 12.90 11.71 12.05 34,209 +0.36(+3.06%)
Aug 25, 2009 11.52 11.76 11.52 11.69 2,482 +0.05(+0.44%)
Aug 24, 2009 11.04 11.85 11.04 11.64 5,244 -0.01(-0.09%)
Aug 21, 2009 12.10 12.10 11.52 11.65 13,085 -0.30(-2.51%)
Aug 20, 2009 12.42 13.00 11.51 11.95 16,000 -0.63(-5.01%)
Aug 19, 2009 13.09 13.09 12.00 12.58 5,391 -0.35(-2.71%)
Aug 18, 2009 11.61 12.93 11.48 12.93 19,920 +1.59(+14.02%)
Aug 17, 2009 11.25 11.59 11.12 11.34 8,000 +0.11(+0.98%)
Aug 14, 2009 11.25 11.60 11.12 11.23 12,353 -0.11(-0.97%)
Aug 13, 2009 12.11 12.11 11.32 11.34 9,940 -0.84(-6.90%)
Aug 12, 2009 11.85 13.60 11.81 12.18 23,400 +0.13(+1.08%)
Aug 11, 2009 12.38 12.38 11.53 12.05 10,100 -0.14(-1.15%)
Aug 10, 2009 11.54 12.29 11.54 12.19 5,086 -0.14(-1.14%)
Aug 07, 2009 12.60 12.60 12.20 12.33 7,389 -0.02(-0.16%)
Aug 06, 2009 12.50 12.79 12.28 12.35 2,617 -0.15(-1.20%)
Aug 05, 2009 12.60 12.60 12.16 12.50 3,100 -0.25(-1.96%)
Aug 04, 2009 13.07 13.07 12.25 12.75 6,648 +0.01(+0.08%)
Aug 03, 2009 12.73 13.40 12.41 12.74 19,294 +0.15(+1.19%)
Jul 31, 2009 11.56 12.63 11.56 12.59 7,565 +0.91(+7.79%)
Jul 30, 2009 11.69 11.85 11.43 11.68 9,474 +0.33(+2.91%)
Jul 29, 2009 12.07 12.07 11.28 11.35 7,981 -0.12(-1.05%)
Jul 28, 2009 11.75 11.75 11.14 11.47 9,301 -0.28(-2.38%)
Jul 27, 2009 12.20 12.44 11.72 11.75 13,100 -0.23(-1.92%)
Jul 24, 2009 12.15 12.31 11.66 11.98 2,313 -0.28(-2.28%)
Jul 23, 2009 11.35 12.35 11.32 12.26 14,100 +0.69(+5.96%)
Jul 22, 2009 11.63 12.00 11.50 11.57 9,354 +0.07(+0.61%)
Jul 21, 2009 11.07 11.79 11.07 11.50 6,700 +0.13(+1.14%)
Jul 20, 2009 11.25 11.37 10.77 11.37 9,360 +0.14(+1.25%)
Jul 17, 2009 11.21 11.60 10.90 11.23 12,880 +0.02(+0.18%)
Jul 16, 2009 10.20 11.21 10.20 11.21 12,583 +0.76(+7.27%)
Jul 15, 2009 10.20 10.46 9.700 10.45 16,221 -0.20(-1.88%)
Jul 14, 2009 11.02 11.12 10.50 10.65 10,751 -0.02(-0.19%)
Jul 13, 2009 10.00 10.78 9.760 10.67 14,381 +0.38(+3.69%)
Jul 10, 2009 10.27 10.55 9.950 10.29 11,320 -0.08(-0.77%)
Jul 09, 2009 11.00 11.55 10.13 10.37 11,679 -0.70(-6.32%)
Jul 08, 2009 11.21 11.60 11.07 11.07 2,900 -0.30(-2.64%)
Jul 07, 2009 11.54 11.54 10.56 11.37 16,244 +0.12(+1.07%)
Jul 06, 2009 12.20 12.20 11.11 11.25 18,800 -0.90(-7.41%)
Jul 02, 2009 12.00 12.22 11.50 12.15 9,730 -0.15(-1.22%)
Jul 01, 2009 11.40 12.39 10.93 12.30 21,126 +1.27(+11.51%)
Jun 30, 2009 11.67 11.67 10.50 11.03 13,875 -0.54(-4.67%)
Jun 29, 2009 11.57 11.96 11.50 11.57 13,187 -0.08(-0.69%)
Jun 26, 2009 12.66 12.67 11.62 11.65 36,217 -1.24(-9.62%)
Jun 25, 2009 12.65 12.92 12.51 12.89 9,812 +1.04(+8.78%)
Jun 24, 2009 11.50 12.10 11.34 11.85 27,131 +0.24(+2.07%)
Jun 23, 2009 12.19 12.51 11.61 11.61 9,249 -0.29(-2.44%)
Jun 22, 2009 11.94 12.30 11.69 11.90 17,765 +0.01(+0.08%)
Jun 19, 2009 12.24 12.24 11.76 11.89 13,399 -0.22(-1.82%)
Jun 18, 2009 12.34 12.70 11.99 12.11 14,539 -0.31(-2.50%)
Jun 17, 2009 11.85 12.63 11.51 12.42 16,725 +0.73(+6.24%)
Jun 16, 2009 12.62 12.70 11.46 11.69 40,195 -0.02(-0.17%)
Jun 15, 2009 13.09 13.25 11.57 11.71 32,681 -1.29(-9.92%)
Jun 12, 2009 13.43 13.43 12.90 13.00 16,710 -0.25(-1.89%)
Jun 11, 2009 14.44 14.44 13.10 13.25 30,393 -0.94(-6.62%)
Jun 10, 2009 15.95 15.95 14.03 14.19 57,868 -1.41(-9.04%)
Jun 09, 2009 15.74 16.94 15.56 15.60 54,394 +0.11(+0.71%)
Jun 08, 2009 14.70 15.93 14.38 15.49 32,090 +0.68(+4.59%)
Jun 05, 2009 15.00 16.40 14.50 14.81 26,900 +0.18(+1.23%)
Jun 04, 2009 14.17 15.50 14.10 14.63 32,360 +0.24(+1.67%)
Jun 03, 2009 14.00 14.39 13.90 14.39 4,563 +0.32(+2.27%)
Jun 02, 2009 15.23 15.67 14.00 14.07 31,164 -0.94(-6.26%)
Jun 01, 2009 14.42 15.61 13.96 15.01 16,242 +0.61(+4.24%)
May 29, 2009 13.89 14.53 13.81 14.40 36,540 +0.78(+5.73%)
May 28, 2009 14.20 14.40 13.55 13.62 19,859 -0.68(-4.76%)
May 27, 2009 15.31 15.80 14.12 14.30 14,727 -1.00(-6.54%)
May 26, 2009 14.00 15.60 14.00 15.30 36,149 +1.06(+7.44%)
May 22, 2009 14.22 14.65 14.00 14.24 15,750 +0.06(+0.42%)
May 21, 2009 14.92 14.92 14.09 14.18 17,725 -0.86(-5.72%)
May 20, 2009 16.09 16.25 15.01 15.04 31,240 -0.91(-5.71%)
May 19, 2009 18.10 18.10 15.65 15.95 20,913 -1.56(-8.91%)
May 18, 2009 15.71 17.70 15.71 17.51 8,277 +1.99(+12.82%)
May 15, 2009 16.76 17.40 15.47 15.52 27,400 -1.01(-6.11%)
May 14, 2009 16.92 17.56 16.50 16.53 22,238 -0.39(-2.30%)
May 13, 2009 16.75 17.19 15.57 16.92 25,081 -0.13(-0.76%)
May 12, 2009 18.70 18.70 16.00 17.05 53,625 -1.75(-9.31%)
May 11, 2009 20.40 20.40 18.04 18.80 36,269 -1.76(-8.56%)
May 08, 2009 19.39 20.60 18.43 20.56 19,132 +0.92(+4.68%)
May 07, 2009 19.15 20.40 19.15 19.64 21,375 +0.98(+5.25%)
May 06, 2009 17.43 18.76 17.40 18.66 21,996 +1.37(+7.92%)
May 05, 2009 17.76 18.26 17.27 17.29 11,956 -0.85(-4.69%)
May 04, 2009 18.54 18.96 17.45 18.14 32,510 -0.58(-3.10%)
May 01, 2009 18.78 19.24 18.65 18.72 2,700 +0.13(+0.70%)
Apr 30, 2009 16.59 18.59 5.000 18.59 3,520 +0.58(+3.22%)
Apr 29, 2009 17.20 18.01 17.18 18.01 5,751 +0.89(+5.20%)
Apr 28, 2009 18.31 18.31 16.76 17.12 15,500 +0.03(+0.18%)
Apr 27, 2009 17.15 18.24 16.76 17.09 34,736 -0.42(-2.40%)
Apr 24, 2009 17.25 18.05 17.06 17.51 15,968 +0.50(+2.94%)
Apr 23, 2009 15.70 17.41 15.60 17.01 13,500 +1.40(+8.97%)
Apr 22, 2009 16.80 16.80 15.49 15.61 6,904 -1.36(-8.01%)
Apr 21, 2009 15.99 16.98 15.97 16.97 9,950 +0.98(+6.13%)
Apr 20, 2009 18.66 18.66 15.99 15.99 7,200 -2.92(-15.44%)
Apr 17, 2009 19.20 19.20 18.58 18.91 7,700 -0.19(-0.99%)
Apr 16, 2009 19.29 19.51 18.72 19.10 6,300 -0.42(-2.15%)
Apr 15, 2009 18.40 20.10 18.34 19.52 13,600 +1.12(+6.09%)
Apr 14, 2009 20.10 20.56 18.40 18.40 13,529 -2.08(-10.16%)
Apr 13, 2009 18.95 20.65 18.95 20.48 21,758 +1.74(+9.28%)
Apr 09, 2009 18.83 19.24 18.41 18.74 4,800 +0.36(+1.96%)
Apr 08, 2009 19.10 19.80 17.89 18.38 12,000 -0.49(-2.60%)
Apr 07, 2009 17.64 19.78 17.64 18.87 12,500 +0.80(+4.43%)
Apr 06, 2009 16.37 18.28 16.04 18.07 30,769 +1.75(+10.72%)
Apr 03, 2009 16.00 16.80 15.65 16.32 14,149 +0.57(+3.62%)
Apr 02, 2009 16.00 17.11 15.75 15.75 24,808 -0.05(-0.32%)
Apr 01, 2009 15.71 15.80 15.01 15.80 19,418 +0.10(+0.64%)
Mar 31, 2009 16.75 16.92 15.70 15.70 3,450 -1.35(-7.92%)
Mar 30, 2009 17.60 17.60 16.41 17.05 10,718 -1.17(-6.42%)
Mar 26, 2009 17.63 18.36 17.50 18.22 7,840 +0.38(+2.13%)
Mar 25, 2009 16.30 17.85 16.07 17.84 14,897 +1.73(+10.74%)
Mar 24, 2009 17.40 17.55 16.11 16.11 13,600 -1.71(-9.60%)
Mar 23, 2009 17.35 18.34 16.86 17.82 16,702 +0.51(+2.95%)
Mar 20, 2009 17.90 18.99 17.25 17.31 8,300 -0.45(-2.53%)
Mar 19, 2009 17.61 17.76 17.28 17.76 1,100 +0.62(+3.62%)
Mar 18, 2009 16.25 17.20 16.15 17.14 3,900 +0.59(+3.56%)
Mar 17, 2009 17.42 17.80 16.05 16.55 7,000 -0.87(-4.99%)
Mar 16, 2009 19.02 19.25 17.42 17.42 7,263 -1.73(-9.03%)
Mar 13, 2009 19.69 19.97 18.82 19.15 0 -0.81(-4.06%)
Mar 12, 2009 18.25 20.24 16.20 19.96 15,001 +1.10(+5.83%)
Mar 11, 2009 18.49 19.38 18.49 18.86 4,759 +0.86(+4.78%)
Mar 10, 2009 15.60 18.00 15.25 18.00 9,420 +2.80(+18.42%)
Mar 09, 2009 14.33 15.43 14.33 15.20 4,875 +0.95(+6.67%)
Mar 06, 2009 14.24 14.25 13.18 14.25 0 -0.25(-1.72%)
Mar 05, 2009 16.53 16.54 14.34 14.50 13,600 -2.03(-12.28%)
Mar 04, 2009 15.98 16.78 15.50 16.53 8,800 +0.37(+2.29%)
Mar 02, 2009 18.65 18.98 16.16 16.16 18,200 -2.44(-13.12%)
Feb 27, 2009 20.99 21.75 18.60 18.60 0 -2.22(-10.66%)
Feb 26, 2009 22.53 22.87 20.82 20.82 6,810 -1.32(-5.96%)
Feb 25, 2009 24.29 24.50 22.14 22.14 9,220 -1.85(-7.71%)
Feb 24, 2009 24.00 24.58 23.16 23.99 23,970 +0.10(+0.42%)
Feb 23, 2009 25.01 25.01 23.89 23.89 3,788 -1.27(-5.05%)
Feb 20, 2009 26.21 27.84 25.16 25.16 10,102 -1.56(-5.84%)
Feb 19, 2009 28.00 28.24 25.85 26.72 14,600 -0.68(-2.48%)
Feb 18, 2009 29.10 29.25 27.40 27.40 3,700 -1.55(-5.35%)
Feb 17, 2009 29.00 29.54 28.85 28.95 2,274 -0.45(-1.53%)
Feb 13, 2009 30.15 30.15 29.08 29.40 2,500 -0.30(-1.01%)
Feb 12, 2009 31.25 31.25 28.62 29.70 11,900 -1.75(-5.56%)
Feb 11, 2009 32.00 32.10 31.45 31.45 1,121 -0.85(-2.63%)
Feb 10, 2009 33.78 34.21 32.30 32.30 3,350 -1.59(-4.69%)
Feb 09, 2009 33.55 34.50 33.52 33.89 2,600 +0.13(+0.39%)
Feb 06, 2009 30.43 33.76 30.43 33.76 4,275 +3.47(+11.46%)
Feb 05, 2009 28.55 30.29 28.25 30.29 3,500 +1.54(+5.36%)
Feb 04, 2009 28.71 29.25 28.65 28.75 1,500 -0.25(-0.86%)
Feb 03, 2009 27.90 29.34 27.26 29.00 11,400 +1.70(+6.23%)
Feb 02, 2009 27.45 29.10 27.30 27.30 20,749 -0.45(-1.62%)
Jan 30, 2009 29.87 30.13 27.47 27.75 0 -2.25(-7.50%)
Jan 29, 2009 31.15 31.38 29.88 30.00 15,200 -1.45(-4.61%)
Jan 28, 2009 30.03 32.16 30.03 31.45 10,502 +1.39(+4.62%)
Jan 27, 2009 29.80 30.06 29.63 30.06 3,900 +0.36(+1.21%)
Jan 26, 2009 29.00 29.75 29.00 29.70 6,800 +0.84(+2.91%)
Jan 23, 2009 28.69 29.24 27.14 28.86 13,259 -0.14(-0.48%)
Jan 22, 2009 29.40 29.70 28.59 29.00 6,048 -0.63(-2.13%)
Jan 21, 2009 28.86 29.68 28.61 29.63 16,631 +0.63(+2.17%)
Jan 20, 2009 29.00 29.45 27.92 29.00 19,700 -0.15(-0.51%)
Jan 16, 2009 29.75 29.99 27.55 29.15 7,904 -0.91(-3.03%)
Jan 15, 2009 29.24 30.39 27.52 30.06 14,142 +0.87(+2.98%)
Jan 14, 2009 31.30 31.30 29.19 29.19 10,400 -2.25(-7.16%)
Jan 13, 2009 31.52 31.67 30.86 31.44 6,700 +0.04(+0.13%)
Jan 12, 2009 32.42 33.00 31.15 31.40 5,900 -1.20(-3.68%)
Jan 09, 2009 33.70 33.79 32.50 32.60 7,156 -1.07(-3.18%)
Jan 08, 2009 32.39 33.67 32.39 33.67 6,367 +1.10(+3.38%)
Jan 07, 2009 36.03 36.03 32.20 32.57 10,798 -3.43(-9.53%)
Jan 06, 2009 35.44 37.15 35.25 36.00 5,100 +0.66(+1.87%)
Jan 05, 2009 32.49 35.34 31.79 35.34 13,499 +3.27(+10.20%)
Jan 02, 2009 31.46 32.07 30.69 32.07 0 +0.79(+2.53%)
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.