Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

174.73 +0.66 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.74 11.98 11.54 11.95 190,321 +0.28(+2.36%)
Apr 28, 2005 11.60 11.89 11.60 11.67 104,894 +0.00(+0.00%)
Apr 27, 2005 11.69 11.91 11.65 11.67 82,811 -0.04(-0.35%)
Apr 26, 2005 12.03 12.03 11.71 11.71 36,175 -0.32(-2.63%)
Apr 25, 2005 11.94 12.10 11.94 12.03 27,603 +0.12(+1.04%)
Apr 22, 2005 12.10 12.19 11.84 11.91 34,577 -0.21(-1.70%)
Apr 21, 2005 12.32 12.38 11.87 12.11 137,438 -0.17(-1.40%)
Apr 20, 2005 12.49 12.49 12.24 12.29 69,736 -0.24(-1.92%)
Apr 19, 2005 12.60 12.69 12.49 12.53 57,677 -0.01(-0.06%)
Apr 18, 2005 12.60 12.66 12.42 12.53 70,026 -0.10(-0.76%)
Apr 15, 2005 13.21 13.25 12.63 12.63 45,909 -0.61(-4.63%)
Apr 14, 2005 13.22 13.28 13.04 13.24 93,417 +0.04(+0.31%)
Apr 13, 2005 13.10 13.26 13.01 13.20 59,711 +0.07(+0.52%)
Apr 12, 2005 12.94 13.21 12.81 13.13 78,453 +0.19(+1.49%)
Apr 11, 2005 12.86 13.15 12.74 12.94 48,524 +0.12(+0.91%)
Apr 08, 2005 12.70 12.91 12.68 12.82 33,560 +0.07(+0.54%)
Apr 07, 2005 12.42 12.87 12.42 12.75 43,003 +0.36(+2.94%)
Apr 06, 2005 12.40 12.55 12.39 12.39 26,151 -0.01(-0.05%)
Apr 05, 2005 11.99 12.44 11.99 12.40 34,868 +0.41(+3.45%)
Apr 04, 2005 12.21 12.29 11.91 11.98 72,060 -0.19(-1.58%)
Apr 01, 2005 12.08 12.42 12.05 12.18 89,640 +0.14(+1.14%)
Mar 31, 2005 12.27 12.32 12.04 12.04 65,087 -0.21(-1.69%)
Mar 30, 2005 11.57 12.27 11.57 12.24 104,313 +0.68(+5.89%)
Mar 29, 2005 11.80 11.86 11.55 11.56 48,088 -0.19(-1.58%)
Mar 28, 2005 11.91 12.05 11.63 11.75 108,526 -0.07(-0.58%)
Mar 24, 2005 12.03 12.07 11.81 11.82 53,173 -0.25(-2.11%)
Mar 23, 2005 12.17 12.25 12.01 12.07 80,632 -0.14(-1.13%)
Mar 22, 2005 12.77 12.82 12.19 12.21 71,043 -0.52(-4.11%)
Mar 21, 2005 12.64 12.77 12.64 12.73 33,124 +0.10(+0.76%)
Mar 18, 2005 12.86 12.86 12.46 12.64 114,774 -0.21(-1.66%)
Mar 17, 2005 13.25 13.25 12.85 12.85 47,362 -0.40(-3.01%)
Mar 16, 2005 13.35 13.40 13.16 13.25 87,315 -0.10(-0.72%)
Mar 15, 2005 13.39 13.39 13.28 13.35 41,551 +0.01(+0.10%)
Mar 14, 2005 13.13 13.41 13.07 13.33 66,104 +0.14(+1.04%)
Mar 11, 2005 13.42 13.42 13.17 13.19 32,834 -0.29(-2.14%)
Mar 10, 2005 13.69 13.75 13.47 13.48 40,388 -0.17(-1.26%)
Mar 09, 2005 13.70 13.75 13.65 13.66 44,747 -0.06(-0.45%)
Mar 08, 2005 13.62 13.82 13.49 13.72 72,641 +0.10(+0.76%)
Mar 07, 2005 13.69 13.75 13.59 13.61 39,081 -0.08(-0.55%)
Mar 04, 2005 13.64 13.79 13.60 13.69 52,156 -0.04(-0.30%)
Mar 03, 2005 13.75 13.84 13.66 13.73 123,491 -0.02(-0.15%)
Mar 02, 2005 13.80 13.84 13.75 13.75 143,104 -0.01(-0.10%)
Mar 01, 2005 13.27 13.77 13.27 13.77 124,217 +0.50(+3.73%)
Feb 28, 2005 13.32 13.33 13.13 13.27 56,805 -0.14(-1.08%)
Feb 25, 2005 13.50 13.54 13.39 13.42 58,839 -0.06(-0.41%)
Feb 24, 2005 13.25 13.49 13.12 13.47 64,070 +0.17(+1.24%)
Feb 23, 2005 13.55 13.55 13.24 13.30 47,798 -0.30(-2.23%)
Feb 22, 2005 13.63 13.75 13.55 13.61 66,539 -0.02(-0.15%)
Feb 18, 2005 13.76 13.76 13.50 13.63 79,760 -0.13(-0.95%)
Feb 17, 2005 13.69 13.83 13.66 13.76 73,658 +0.00(+0.00%)
Feb 16, 2005 13.82 13.86 13.73 13.76 57,968 -0.06(-0.45%)
Feb 15, 2005 14.38 14.38 13.78 13.82 104,749 -0.60(-4.15%)
Feb 14, 2005 14.19 14.43 14.19 14.42 60,292 +0.17(+1.16%)
Feb 11, 2005 14.18 14.30 14.14 14.25 40,970 +0.01(+0.10%)
Feb 10, 2005 14.36 14.36 14.01 14.24 55,498 -0.19(-1.29%)
Feb 09, 2005 14.55 14.59 14.37 14.43 32,543 -0.12(-0.81%)
Feb 08, 2005 14.94 15.06 14.36 14.54 88,913 -0.45(-3.03%)
Feb 07, 2005 14.98 15.12 14.98 15.00 87,896 +0.01(+0.09%)
Feb 04, 2005 14.74 15.01 14.66 14.98 37,047 +0.25(+1.68%)
Feb 03, 2005 14.97 14.97 14.59 14.74 53,173 -0.29(-1.92%)
Feb 02, 2005 14.72 15.03 14.72 15.03 45,328 +0.26(+1.77%)
Feb 01, 2005 14.90 15.01 14.63 14.76 118,842 -0.11(-0.74%)
Jan 31, 2005 14.96 15.03 14.87 14.87 93,998 -0.08(-0.55%)
Jan 28, 2005 14.94 15.02 14.92 14.96 171,725 +0.04(+0.28%)
Jan 27, 2005 15.04 15.13 14.85 14.92 143,976 -0.10(-0.64%)
Jan 26, 2005 14.87 15.12 14.87 15.01 77,436 +0.18(+1.21%)
Jan 25, 2005 14.67 14.99 14.67 14.83 68,283 +0.17(+1.13%)
Jan 24, 2005 15.01 15.07 14.61 14.67 151,095 -0.34(-2.29%)
Jan 21, 2005 15.11 15.22 14.92 15.01 106,347 -0.06(-0.41%)
Jan 20, 2005 15.17 15.31 15.07 15.07 173,032 -0.12(-0.82%)
Jan 19, 2005 15.42 15.42 15.19 15.20 115,500 -0.21(-1.38%)
Jan 18, 2005 15.38 15.56 15.30 15.41 256,716 +0.07(+0.45%)
Jan 14, 2005 15.29 15.38 15.26 15.34 22,228 +0.07(+0.45%)
Jan 13, 2005 15.31 15.38 15.23 15.27 33,269 -0.08(-0.49%)
Jan 12, 2005 15.38 15.38 15.20 15.35 88,623 -0.02(-0.13%)
Jan 11, 2005 15.36 15.39 15.28 15.37 159,812 -0.06(-0.36%)
Jan 10, 2005 15.60 15.65 15.35 15.43 127,559 -0.22(-1.41%)
Jan 07, 2005 15.73 15.73 15.38 15.65 218,942 -0.05(-0.35%)
Jan 06, 2005 15.62 15.82 15.62 15.70 47,943 +0.12(+0.75%)
Jan 05, 2005 15.85 15.87 15.52 15.58 101,117 -0.31(-1.95%)
Jan 04, 2005 16.11 16.11 15.78 15.89 83,102 -0.19(-1.16%)
Jan 03, 2005 16.04 16.15 15.91 16.08 171,144 +0.04(+0.26%)
Dec 31, 2004 16.07 16.14 15.93 16.04 53,173 -0.03(-0.21%)
Dec 30, 2004 16.24 16.24 15.98 16.07 38,500 -0.22(-1.35%)
Dec 29, 2004 16.24 16.29 16.11 16.29 49,251 +0.08(+0.51%)
Dec 28, 2004 16.15 16.23 15.97 16.21 94,579 +0.13(+0.81%)
Dec 27, 2004 16.42 16.42 16.04 16.08 79,760 -0.34(-2.10%)
Dec 23, 2004 16.25 16.51 16.18 16.42 50,558 +0.05(+0.29%)
Dec 22, 2004 16.28 16.51 16.20 16.37 57,241 -0.01(-0.08%)
Dec 21, 2004 16.44 16.44 16.31 16.39 81,940 -0.01(-0.08%)
Dec 20, 2004 16.37 16.45 16.18 16.40 129,883 +0.05(+0.29%)
Dec 17, 2004 16.42 16.53 16.04 16.35 147,027 -0.19(-1.12%)
Dec 16, 2004 16.57 16.62 16.45 16.54 52,156 +0.04(+0.25%)
Dec 15, 2004 16.35 16.58 16.26 16.50 86,879 +0.18(+1.10%)
Dec 14, 2004 16.11 16.38 16.11 16.32 80,051 +0.25(+1.59%)
Dec 13, 2004 16.20 16.20 15.96 16.07 86,734 -0.03(-0.17%)
Dec 10, 2004 16.07 16.12 15.83 16.09 82,230 -0.15(-0.93%)
Dec 09, 2004 16.11 16.28 16.07 16.24 83,973 +0.18(+1.11%)
Dec 08, 2004 16.10 16.13 15.84 16.07 154,872 -0.03(-0.17%)
Dec 07, 2004 16.24 16.29 15.96 16.09 130,464 -0.21(-1.27%)
Dec 06, 2004 16.38 16.56 16.13 16.30 81,649 -0.22(-1.33%)
Dec 03, 2004 16.28 16.62 16.18 16.52 53,173 +0.24(+1.48%)
Dec 02, 2004 15.82 16.32 15.76 16.28 115,645 +0.47(+2.96%)
Dec 01, 2004 15.60 15.83 15.60 15.81 39,953 +0.21(+1.37%)
Nov 30, 2004 15.32 15.76 15.29 15.60 40,388 +0.07(+0.44%)
Nov 29, 2004 15.31 15.76 15.31 15.53 58,404 +0.25(+1.67%)
Nov 26, 2004 15.13 15.40 15.13 15.27 19,758 +0.21(+1.42%)
Nov 24, 2004 15.07 15.18 14.92 15.06 62,326 +0.03(+0.23%)
Nov 23, 2004 15.01 15.06 14.91 15.03 45,764 -0.03(-0.23%)
Nov 22, 2004 14.78 15.14 14.78 15.06 41,696 +0.28(+1.91%)
Nov 19, 2004 14.81 14.96 14.77 14.78 66,685 -0.10(-0.69%)
Nov 18, 2004 14.98 14.98 14.75 14.88 47,507 -0.09(-0.60%)
Nov 17, 2004 14.87 15.07 14.87 14.97 57,822 +0.03(+0.18%)
Nov 16, 2004 14.94 14.97 14.88 14.94 88,477 +0.06(+0.37%)
Nov 15, 2004 14.73 14.89 14.70 14.89 33,705 +0.19(+1.31%)
Nov 12, 2004 14.84 14.87 14.41 14.70 65,087 -0.10(-0.70%)
Nov 11, 2004 14.46 14.83 14.44 14.80 124,943 +0.34(+2.38%)
Nov 10, 2004 14.48 14.62 14.45 14.45 81,940 -0.03(-0.19%)
Nov 09, 2004 14.45 14.52 14.39 14.48 43,149 +0.06(+0.38%)
Nov 08, 2004 14.30 14.53 14.30 14.43 61,455 +0.13(+0.91%)
Nov 05, 2004 14.24 14.39 14.17 14.30 66,975 +0.06(+0.39%)
Nov 04, 2004 14.02 14.28 14.02 14.24 82,521 +0.06(+0.44%)
Nov 03, 2004 14.17 14.45 14.09 14.18 141,215 +0.17(+1.23%)
Nov 02, 2004 13.49 14.18 13.49 14.01 138,310 +0.52(+3.83%)
Nov 01, 2004 13.61 13.75 13.47 13.49 124,653 -0.05(-0.36%)
Oct 29, 2004 13.90 13.90 13.30 13.54 66,394 -0.29(-2.09%)
Oct 28, 2004 13.93 14.06 13.63 13.83 80,341 -0.28(-1.95%)
Oct 27, 2004 14.09 14.20 14.02 14.10 46,926 +0.01(+0.10%)
Oct 26, 2004 14.05 14.14 13.99 14.09 58,258 +0.08(+0.54%)
Oct 25, 2004 14.01 14.23 13.90 14.01 47,217 -0.03(-0.24%)
Oct 22, 2004 14.18 14.24 13.97 14.05 64,070 -0.19(-1.31%)
Oct 21, 2004 14.05 14.23 14.04 14.23 22,954 +0.19(+1.32%)
Oct 20, 2004 13.89 14.19 13.86 14.05 55,643 +0.16(+1.14%)
Oct 19, 2004 14.11 14.21 13.88 13.89 41,841 -0.22(-1.56%)
Oct 18, 2004 14.34 14.34 14.06 14.11 43,439 -0.19(-1.30%)
Oct 15, 2004 14.44 14.47 14.23 14.30 25,424 -0.20(-1.38%)
Oct 14, 2004 14.39 14.52 14.09 14.50 75,983 +0.04(+0.29%)
Oct 13, 2004 14.73 14.73 14.45 14.45 24,698 -0.24(-1.64%)
Oct 12, 2004 14.53 14.80 14.42 14.70 71,334 +0.17(+1.14%)
Oct 11, 2004 14.39 14.57 14.39 14.53 21,356 +0.10(+0.72%)
Oct 08, 2004 14.11 14.65 14.11 14.43 66,539 +0.28(+1.95%)
Oct 07, 2004 14.34 14.39 14.08 14.15 64,360 -0.17(-1.20%)
Oct 06, 2004 15.38 15.44 14.14 14.32 273,278 -1.05(-6.85%)
Oct 05, 2004 15.43 15.53 15.37 15.38 26,151 -0.10(-0.67%)
Oct 04, 2004 15.28 15.50 15.28 15.48 32,107 +0.21(+1.40%)
Oct 01, 2004 15.27 15.45 15.17 15.27 36,175 -0.01(-0.05%)
Sep 30, 2004 15.45 15.76 15.27 15.27 49,687 -0.21(-1.38%)
Sep 29, 2004 14.94 15.52 14.85 15.49 118,987 +0.61(+4.12%)
Sep 28, 2004 14.60 14.92 14.59 14.87 167,076 +0.32(+2.22%)
Sep 27, 2004 13.95 14.69 13.91 14.55 129,157 +0.56(+4.04%)
Sep 24, 2004 13.96 14.06 13.91 13.99 41,405 +0.07(+0.49%)
Sep 23, 2004 14.03 14.05 13.90 13.92 31,817 -0.14(-1.03%)
Sep 22, 2004 14.05 14.10 13.90 14.06 69,590 -0.06(-0.39%)
Sep 21, 2004 14.10 14.14 13.86 14.12 47,507 +0.01(+0.05%)
Sep 20, 2004 14.03 14.11 13.99 14.11 18,160 +0.04(+0.29%)
Sep 17, 2004 13.95 14.19 13.86 14.07 62,907 +0.19(+1.34%)
Sep 16, 2004 13.77 14.02 13.74 13.88 69,009 +0.15(+1.10%)
Sep 15, 2004 13.75 13.84 13.70 13.73 80,487 +0.01(+0.10%)
Sep 14, 2004 13.72 13.81 13.70 13.72 60,873 +0.00(+0.00%)
Sep 13, 2004 13.63 13.90 13.53 13.72 38,500 +0.09(+0.66%)
Sep 10, 2004 13.63 13.68 13.49 13.63 39,807 -0.03(-0.25%)
Sep 09, 2004 13.50 13.80 13.47 13.66 55,498 +0.17(+1.28%)
Sep 08, 2004 13.76 13.77 13.49 13.49 55,788 -0.28(-2.05%)
Sep 07, 2004 13.62 13.92 13.43 13.77 88,187 +0.15(+1.11%)
Sep 03, 2004 13.61 13.72 13.55 13.62 63,198 +0.08(+0.61%)
Sep 02, 2004 13.32 13.54 13.19 13.54 43,875 +0.25(+1.86%)
Sep 01, 2004 13.71 13.80 13.28 13.29 34,286 -0.38(-2.77%)
Aug 31, 2004 13.59 13.70 13.42 13.67 40,534 +0.12(+0.91%)
Aug 30, 2004 13.23 13.59 13.17 13.55 174,049 +0.26(+1.97%)
Aug 27, 2004 13.22 13.30 13.19 13.28 35,158 +0.03(+0.21%)
Aug 26, 2004 13.34 13.39 13.18 13.26 54,336 -0.06(-0.41%)
Aug 25, 2004 13.36 13.38 13.18 13.31 67,121 -0.01(-0.10%)
Aug 24, 2004 13.32 13.42 13.28 13.33 32,688 +0.04(+0.31%)
Aug 23, 2004 13.49 13.53 13.22 13.28 34,722 -0.17(-1.23%)
Aug 20, 2004 13.21 13.46 13.21 13.45 37,919 +0.23(+1.77%)
Aug 19, 2004 13.24 13.25 13.18 13.22 118,987 -0.03(-0.21%)
Aug 18, 2004 13.21 13.35 13.15 13.24 133,515 +0.03(+0.21%)
Aug 17, 2004 13.28 13.35 13.13 13.22 81,213 -0.13(-0.98%)
Aug 16, 2004 13.32 13.46 13.28 13.35 23,390 +0.01(+0.05%)
Aug 13, 2004 13.32 13.48 13.28 13.34 43,875 +0.08(+0.57%)
Aug 12, 2004 13.66 13.66 13.13 13.26 100,536 -0.41(-2.97%)
Aug 11, 2004 12.80 13.77 12.73 13.67 154,145 +0.83(+6.49%)
Aug 10, 2004 11.91 12.84 11.89 12.84 284,174 +0.92(+7.74%)
Aug 09, 2004 11.80 12.25 11.80 11.91 101,262 +0.12(+1.05%)
Aug 06, 2004 11.77 11.80 11.44 11.79 116,372 -0.01(-0.12%)
Aug 05, 2004 12.36 12.36 11.71 11.80 102,715 -0.59(-4.72%)
Aug 04, 2004 12.44 12.49 12.16 12.39 269,355 -0.10(-0.83%)
Aug 03, 2004 12.39 12.53 12.26 12.49 67,411 +0.11(+0.89%)
Aug 02, 2004 12.60 12.80 12.31 12.38 261,365 -0.25(-1.96%)
Jul 30, 2004 12.86 13.15 12.63 12.63 305,822 -0.17(-1.29%)
Jul 29, 2004 15.62 15.62 12.78 12.80 446,602 -2.86(-18.29%)
Jul 28, 2004 15.73 15.76 15.47 15.66 30,654 -0.03(-0.22%)
Jul 27, 2004 15.56 15.83 15.56 15.69 26,586 +0.19(+1.20%)
Jul 26, 2004 15.29 15.80 15.28 15.51 38,354 +0.23(+1.53%)
Jul 23, 2004 15.14 15.56 15.14 15.27 53,319 +0.08(+0.50%)
Jul 22, 2004 15.14 15.38 15.14 15.20 42,858 +0.06(+0.36%)
Jul 21, 2004 15.25 15.25 15.01 15.14 106,928 -0.08(-0.50%)
Jul 20, 2004 15.16 15.28 15.14 15.22 27,458 -0.01(-0.05%)
Jul 19, 2004 15.21 15.30 15.14 15.23 51,575 +0.06(+0.36%)
Jul 16, 2004 15.34 15.37 15.16 15.17 33,705 -0.12(-0.77%)
Jul 15, 2004 15.38 15.51 15.28 15.29 26,877 -0.06(-0.40%)
Jul 14, 2004 15.35 15.43 15.31 15.35 21,937 +0.00(+0.00%)
Jul 13, 2004 15.28 15.44 15.27 15.35 33,705 +0.07(+0.45%)
Jul 12, 2004 15.43 15.43 15.20 15.28 18,741 -0.19(-1.25%)
Jul 09, 2004 15.60 15.66 15.37 15.47 15,981 -0.19(-1.19%)
Jul 08, 2004 15.87 15.93 15.62 15.66 95,015 -0.24(-1.52%)
Jul 07, 2004 15.89 16.18 15.75 15.90 35,885 +0.06(+0.39%)
Jul 06, 2004 16.04 16.04 15.73 15.84 37,919 -0.25(-1.54%)
Jul 02, 2004 16.45 16.48 16.02 16.09 25,860 -0.33(-2.01%)
Jul 01, 2004 16.47 16.52 16.16 16.42 41,841 -0.05(-0.33%)
Jun 30, 2004 16.52 16.55 16.44 16.47 30,073 -0.05(-0.29%)
Jun 29, 2004 16.31 16.62 16.29 16.52 65,087 +0.14(+0.84%)
Jun 28, 2004 16.48 16.49 16.24 16.38 52,737 -0.10(-0.63%)
Jun 25, 2004 15.87 16.48 15.87 16.48 204,995 +0.62(+3.90%)
Jun 24, 2004 15.83 15.97 15.76 15.87 36,030 +0.07(+0.44%)
Jun 23, 2004 15.83 15.83 15.58 15.80 29,056 -0.03(-0.22%)
Jun 22, 2004 15.76 15.87 15.61 15.83 42,713 +0.03(+0.22%)
Jun 21, 2004 15.73 15.82 15.69 15.80 57,387 +0.03(+0.22%)
Jun 18, 2004 15.82 15.82 15.62 15.76 42,858 -0.06(-0.39%)
Jun 17, 2004 15.51 15.94 15.48 15.82 35,158 +0.25(+1.64%)
Jun 16, 2004 15.73 15.82 15.53 15.57 32,252 -0.12(-0.75%)
Jun 15, 2004 15.56 15.82 15.54 15.69 53,319 +0.17(+1.11%)
Jun 14, 2004 15.80 15.83 15.42 15.51 44,311 -0.24(-1.53%)
Jun 10, 2004 15.49 15.76 15.49 15.76 36,030 +0.23(+1.46%)
Jun 09, 2004 15.68 15.83 15.46 15.53 20,775 -0.21(-1.31%)
Jun 08, 2004 15.74 15.96 15.65 15.73 28,766 +0.04(+0.26%)
Jun 07, 2004 15.05 15.92 15.05 15.69 48,670 +0.70(+4.68%)
Jun 04, 2004 15.17 15.31 14.94 14.99 63,924 -0.23(-1.49%)
Jun 03, 2004 15.59 15.59 15.22 15.22 48,379 -0.43(-2.77%)
Jun 02, 2004 15.60 15.65 15.54 15.65 21,501 +0.08(+0.53%)
Jun 01, 2004 15.66 15.67 15.30 15.57 70,607 -0.17(-1.05%)
May 28, 2004 15.83 15.89 15.69 15.73 37,773 -0.06(-0.35%)
May 27, 2004 15.76 15.97 15.71 15.79 21,356 +0.00(+0.00%)
May 26, 2004 15.87 15.89 15.70 15.79 35,013 -0.08(-0.48%)
May 25, 2004 15.67 15.97 15.55 15.87 66,249 +0.17(+1.05%)
May 24, 2004 15.76 15.83 15.69 15.70 27,603 -0.03(-0.17%)
May 21, 2004 15.83 15.93 15.62 15.73 90,947 -0.10(-0.65%)
May 20, 2004 15.80 15.83 15.63 15.83 36,320 +0.08(+0.48%)
May 19, 2004 15.84 15.97 15.69 15.76 90,511 -0.14(-0.91%)
May 18, 2004 15.97 15.99 15.73 15.90 23,245 -0.01(-0.04%)
May 17, 2004 15.59 15.97 15.36 15.91 27,749 +0.21(+1.36%)
May 14, 2004 15.83 15.94 15.62 15.69 16,707 -0.21(-1.30%)
May 13, 2004 16.04 16.17 15.80 15.90 23,390 -0.14(-0.86%)
May 12, 2004 16.18 16.18 15.80 16.04 40,388 -0.14(-0.85%)
May 11, 2004 15.97 16.18 15.91 16.18 34,722 +0.20(+1.25%)
May 10, 2004 15.68 16.21 15.68 15.98 43,294 +0.37(+2.38%)
May 07, 2004 16.48 16.56 15.48 15.60 68,428 -0.84(-5.11%)
May 06, 2004 16.97 16.97 16.44 16.44 48,670 -0.56(-3.28%)
May 05, 2004 16.90 17.07 16.84 17.00 61,455 -0.07(-0.40%)
May 04, 2004 17.04 17.16 16.88 17.07 51,866 +0.00(+0.00%)
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.