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

Federal Agricultural Mortgage Corp (NY: AGM )

176.50 -3.00 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 30, 2009 2.373 2.526 2.283 2.304 0 -0.06(-2.64%)
Jan 29, 2009 2.450 2.526 2.359 2.366 840,064 -0.22(-8.58%)
Jan 28, 2009 2.352 2.609 2.338 2.588 526,009 +0.32(+14.07%)
Jan 27, 2009 2.269 2.325 2.186 2.269 251,062 +0.01(+0.62%)
Jan 26, 2009 2.227 2.304 2.200 2.255 323,360 +0.06(+2.85%)
Jan 23, 2009 2.130 2.262 2.033 2.193 173,896 +0.02(+0.96%)
Jan 22, 2009 2.227 2.276 2.151 2.172 153,881 -0.17(-7.12%)
Jan 21, 2009 2.116 2.352 2.116 2.338 169,053 +0.22(+10.49%)
Jan 20, 2009 2.221 2.262 2.116 2.116 166,897 -0.15(-6.73%)
Jan 16, 2009 2.443 2.450 2.221 2.269 0 -0.10(-4.11%)
Jan 15, 2009 2.422 2.540 2.158 2.366 378,241 -0.06(-2.57%)
Jan 14, 2009 2.533 2.651 2.429 2.429 209,274 -0.16(-6.17%)
Jan 13, 2009 2.588 2.699 2.540 2.588 163,366 +0.08(+3.04%)
Jan 12, 2009 2.734 2.741 2.505 2.512 235,139 -0.24(-8.59%)
Jan 09, 2009 2.873 2.949 2.706 2.748 139,664 -0.11(-3.88%)
Jan 08, 2009 2.776 2.949 2.644 2.859 215,631 +0.06(+2.23%)
Jan 07, 2009 2.949 2.949 2.748 2.796 233,836 -0.21(-6.93%)
Jan 06, 2009 2.894 3.102 2.713 3.005 380,813 +0.20(+7.18%)
Jan 05, 2009 2.706 2.838 2.567 2.803 330,400 +0.12(+4.66%)
Jan 02, 2009 2.470 2.713 2.461 2.679 0 +0.25(+10.29%)
Jan 01, 2009 2.498 2.706 2.408 2.429 0 +0.00(+0.00%)
Dec 31, 2008 2.498 2.706 2.408 2.429 435,948 -0.06(-2.51%)
Dec 30, 2008 2.602 2.769 2.429 2.491 257,391 -0.11(-4.27%)
Dec 29, 2008 2.699 2.949 2.498 2.602 172,844 +0.00(+0.00%)
Dec 26, 2008 2.498 2.692 2.498 2.602 0 +0.10(+4.17%)
Dec 24, 2008 2.554 2.554 2.429 2.498 50,069 -0.06(-2.17%)
Dec 23, 2008 2.699 2.776 2.422 2.554 145,443 -0.12(-4.42%)
Dec 22, 2008 2.776 2.949 2.463 2.672 215,278 -0.07(-2.53%)
Dec 19, 2008 2.644 2.914 2.630 2.741 297,135 +0.08(+2.86%)
Dec 18, 2008 2.776 2.949 2.637 2.665 204,968 -0.14(-4.95%)
Dec 17, 2008 3.123 3.136 2.803 2.803 260,729 -0.19(-6.48%)
Dec 16, 2008 2.276 3.157 2.276 2.998 934,700 +0.83(+38.46%)
Dec 15, 2008 2.373 2.401 2.103 2.165 92,090 -0.20(-8.50%)
Dec 12, 2008 2.196 2.366 2.096 2.366 0 +0.10(+4.28%)
Dec 11, 2008 2.491 2.491 2.255 2.269 148,541 -0.23(-9.17%)
Dec 10, 2008 2.588 2.692 2.456 2.498 175,602 -0.08(-3.23%)
Dec 09, 2008 2.790 2.803 2.533 2.581 214,762 -0.26(-9.27%)
Dec 08, 2008 2.942 3.039 2.533 2.845 342,249 +0.01(+0.49%)
Dec 05, 2008 2.651 2.894 2.533 2.831 0 +0.13(+4.88%)
Dec 04, 2008 2.880 3.282 2.609 2.699 292,731 -0.18(-6.26%)
Dec 03, 2008 2.672 2.914 2.498 2.880 214,345 +0.28(+10.67%)
Dec 02, 2008 2.463 3.067 2.415 2.602 269,852 +0.30(+12.95%)
Dec 01, 2008 3.074 3.074 2.304 2.304 354,751 -0.77(-25.06%)
Nov 28, 2008 3.116 3.164 2.984 3.074 248,014 -0.17(-5.34%)
Nov 26, 2008 2.151 3.470 2.089 3.248 788,520 +1.08(+49.52%)
Nov 25, 2008 2.255 2.380 2.089 2.172 307,964 +0.02(+0.97%)
Nov 24, 2008 2.221 2.408 1.908 2.151 424,248 +0.13(+6.53%)
Nov 21, 2008 1.846 2.019 1.749 2.019 278,590 +0.35(+20.75%)
Nov 20, 2008 1.943 2.040 1.652 1.672 327,970 -0.30(-15.14%)
Nov 19, 2008 2.165 2.241 1.811 1.971 372,455 -0.14(-6.58%)
Nov 18, 2008 2.207 2.366 2.082 2.109 306,394 -0.08(-3.80%)
Nov 17, 2008 2.519 2.540 2.179 2.193 253,927 -0.35(-13.66%)
Nov 14, 2008 2.720 2.859 2.519 2.540 0 -0.24(-8.73%)
Nov 13, 2008 2.727 2.949 2.540 2.783 516,690 +0.10(+3.89%)
Nov 12, 2008 3.157 3.157 2.512 2.679 485,341 -0.37(-12.27%)
Nov 11, 2008 3.359 3.643 3.053 3.053 505,992 -0.65(-17.60%)
Nov 10, 2008 4.268 4.503 3.470 3.705 393,087 -0.17(-4.30%)
Nov 07, 2008 3.504 4.406 3.504 3.872 0 +0.42(+12.05%)
Nov 06, 2008 3.823 4.184 3.400 3.456 573,744 -0.51(-12.78%)
Nov 05, 2008 5.204 5.204 3.886 3.962 855,837 -1.36(-25.55%)
Nov 04, 2008 4.753 5.829 4.691 5.322 899,393 +0.68(+14.65%)
Nov 03, 2008 4.129 4.857 4.094 4.642 914,487 +0.62(+15.34%)
Oct 31, 2008 2.637 4.025 2.547 4.025 0 +1.48(+58.47%)
Oct 30, 2008 2.567 2.706 2.450 2.540 267,036 +0.15(+6.40%)
Oct 29, 2008 2.019 2.463 1.978 2.387 554,407 +0.33(+16.22%)
Oct 28, 2008 2.276 2.415 1.804 2.054 305,721 -0.03(-1.33%)
Oct 27, 2008 2.082 2.456 2.068 2.082 293,261 -0.37(-15.25%)
Oct 24, 2008 2.082 2.456 1.853 2.456 0 +0.12(+5.36%)
Oct 23, 2008 3.157 3.303 2.255 2.332 728,805 -0.89(-27.59%)
Oct 22, 2008 3.324 3.365 3.157 3.220 209,392 -0.11(-3.33%)
Oct 21, 2008 3.449 3.504 3.123 3.331 215,809 -0.24(-6.80%)
Oct 20, 2008 3.574 3.865 3.331 3.574 148,912 +0.28(+8.42%)
Oct 17, 2008 3.601 3.715 3.296 3.296 0 -0.31(-8.65%)
Oct 16, 2008 3.830 3.830 3.435 3.608 494,026 +0.09(+2.56%)
Oct 15, 2008 4.059 4.233 3.352 3.518 516,013 -0.75(-17.56%)
Oct 14, 2008 4.871 5.336 3.851 4.268 741,752 -0.07(-1.60%)
Oct 13, 2008 4.219 4.510 3.817 4.337 565,901 +0.89(+25.75%)
Oct 10, 2008 2.859 3.553 2.706 3.449 0 +0.06(+1.84%)
Oct 09, 2008 4.885 5.114 2.998 3.386 519,140 -1.37(-28.86%)
Oct 08, 2008 5.135 5.170 4.198 4.760 619,386 -0.37(-7.30%)
Oct 07, 2008 6.315 6.925 4.906 5.135 533,387 -1.11(-17.78%)
Oct 06, 2008 5.551 7.355 5.551 6.245 1,025,585 +0.55(+9.62%)
Oct 03, 2008 5.655 7.626 5.253 5.697 0 +0.60(+11.70%)
Oct 02, 2008 4.927 5.551 4.719 5.100 978,975 +0.39(+8.25%)
Oct 01, 2008 3.588 4.857 3.324 4.712 1,505,192 +1.87(+65.61%)
Sep 30, 2008 2.089 3.053 2.089 2.845 524,418 +0.24(+9.33%)
Sep 29, 2008 2.498 2.637 1.735 2.602 752,213 +0.62(+31.12%)
Sep 26, 2008 2.935 3.032 1.582 1.985 0 -1.28(-39.15%)
Sep 25, 2008 3.817 4.268 2.984 3.261 1,061,229 -0.38(-10.48%)
Sep 24, 2008 5.357 5.357 3.428 3.643 952,927 -1.03(-21.99%)
Sep 23, 2008 5.857 5.857 4.510 4.670 679,370 -0.46(-9.05%)
Sep 22, 2008 11.91 14.43 5.010 5.135 1,041,823 -7.44(-59.16%)
Sep 19, 2008 10.26 12.57 10.26 12.57 470,664 +2.64(+26.54%)
Sep 18, 2008 7.466 10.17 7.369 9.937 281,070 +2.62(+35.86%)
Sep 17, 2008 6.974 7.453 6.391 7.314 250,719 -0.28(-3.66%)
Sep 16, 2008 8.827 9.194 5.988 7.591 993,050 -1.61(-17.50%)
Sep 15, 2008 10.11 11.05 8.834 9.201 610,477 -2.29(-19.93%)
Sep 12, 2008 16.50 16.50 11.28 11.49 0 -5.69(-33.12%)
Sep 11, 2008 19.12 19.12 17.08 17.18 131,284 -2.20(-11.35%)
Sep 10, 2008 19.44 19.77 19.27 19.38 111,417 +0.22(+1.16%)
Sep 09, 2008 20.13 20.43 19.16 19.16 97,250 -1.21(-5.93%)
Sep 08, 2008 19.81 20.44 19.59 20.37 86,074 +1.15(+5.99%)
Sep 05, 2008 19.53 19.62 18.92 19.21 0 -0.25(-1.28%)
Sep 04, 2008 20.28 20.28 19.46 19.46 24,517 -0.98(-4.79%)
Sep 03, 2008 20.26 20.47 19.91 20.44 109,632 +0.20(+0.99%)
Sep 02, 2008 21.09 21.09 19.83 20.24 59,209 -0.09(-0.44%)
Aug 29, 2008 20.32 20.47 19.95 20.33 0 -0.06(-0.27%)
Aug 28, 2008 20.31 20.55 20.28 20.39 47,604 -0.08(-0.37%)
Aug 27, 2008 20.07 20.76 19.87 20.46 75,792 +0.31(+1.52%)
Aug 26, 2008 19.92 20.32 19.76 20.16 15,478 +0.09(+0.45%)
Aug 25, 2008 20.48 20.69 19.60 20.07 40,495 -0.51(-2.46%)
Aug 22, 2008 20.39 20.71 20.33 20.57 0 +0.27(+1.33%)
Aug 21, 2008 20.28 20.55 20.05 20.30 25,276 -0.24(-1.15%)
Aug 20, 2008 20.75 21.07 20.37 20.54 36,533 -0.22(-1.04%)
Aug 19, 2008 21.55 21.66 20.59 20.75 39,144 -0.91(-4.20%)
Aug 18, 2008 21.95 22.24 21.52 21.66 53,456 -0.10(-0.45%)
Aug 15, 2008 22.13 22.21 21.37 21.76 0 -0.03(-0.13%)
Aug 14, 2008 21.55 22.02 21.33 21.79 63,107 +0.08(+0.35%)
Aug 13, 2008 21.72 22.02 21.56 21.71 65,776 -0.17(-0.79%)
Aug 12, 2008 22.12 22.38 21.72 21.89 63,567 -0.33(-1.47%)
Aug 11, 2008 20.64 22.38 20.64 22.21 107,561 +1.46(+7.06%)
Aug 08, 2008 20.47 21.26 20.36 20.75 77,545 +0.41(+2.01%)
Aug 07, 2008 20.37 20.67 19.98 20.34 50,226 -0.12(-0.58%)
Aug 06, 2008 20.30 20.48 20.12 20.46 38,909 +0.01(+0.03%)
Aug 05, 2008 20.46 20.47 20.08 20.45 56,002 +0.15(+0.75%)
Aug 04, 2008 20.62 20.62 19.76 20.30 60,631 -0.15(-0.75%)
Aug 01, 2008 20.07 20.47 19.39 20.45 42,800 +0.56(+2.83%)
Jul 31, 2008 20.42 20.81 19.74 19.89 125,368 -0.57(-2.78%)
Jul 30, 2008 20.27 20.56 20.05 20.46 69,931 +0.33(+1.66%)
Jul 29, 2008 20.12 20.37 19.88 20.12 109,266 +0.06(+0.31%)
Jul 28, 2008 21.30 21.46 19.87 20.06 61,625 -1.29(-6.04%)
Jul 25, 2008 20.92 21.62 20.55 21.35 50,892 +0.74(+3.60%)
Jul 24, 2008 21.63 21.63 20.48 20.61 55,455 -0.83(-3.88%)
Jul 23, 2008 21.28 22.33 21.26 21.44 158,146 +0.23(+1.08%)
Jul 22, 2008 19.48 21.43 19.23 21.21 108,476 +1.69(+8.64%)
Jul 21, 2008 19.36 19.94 19.17 19.53 136,729 +0.24(+1.26%)
Jul 18, 2008 19.16 19.49 18.44 19.28 73,774 +0.05(+0.25%)
Jul 17, 2008 18.36 19.49 18.19 19.24 136,224 +1.01(+5.56%)
Jul 16, 2008 16.90 18.33 16.83 18.22 84,076 +1.33(+7.84%)
Jul 15, 2008 17.35 18.01 16.34 16.90 295,185 -0.62(-3.56%)
Jul 14, 2008 17.82 18.60 17.42 17.52 282,705 +0.42(+2.48%)
Jul 11, 2008 16.06 17.17 15.96 17.10 105,850 +0.49(+2.92%)
Jul 10, 2008 16.56 16.89 16.13 16.61 104,650 +0.00(+0.00%)
Jul 09, 2008 17.92 17.92 16.61 16.61 74,533 -1.31(-7.32%)
Jul 08, 2008 16.71 17.93 16.40 17.92 77,048 +1.21(+7.22%)
Jul 07, 2008 16.93 17.06 16.36 16.72 116,174 -0.12(-0.74%)
Jul 04, 2008 16.65 17.10 16.51 16.84 37,814 +0.00(+0.00%)
Jul 03, 2008 16.65 17.10 16.51 16.84 37,814 +0.19(+1.12%)
Jul 02, 2008 17.17 17.17 16.58 16.65 47,527 -0.50(-2.91%)
Jul 01, 2008 17.04 17.36 16.72 17.15 102,080 -0.04(-0.24%)
Jun 30, 2008 18.08 18.08 17.01 17.20 100,786 -0.90(-4.98%)
Jun 27, 2008 17.79 18.10 17.29 18.10 448,909 +0.30(+1.68%)
Jun 26, 2008 18.61 18.61 17.74 17.80 28,412 -0.92(-4.93%)
Jun 25, 2008 18.49 18.95 18.24 18.72 80,948 +0.21(+1.12%)
Jun 24, 2008 18.62 19.19 18.22 18.51 68,847 -0.26(-1.37%)
Jun 23, 2008 19.13 19.13 18.56 18.77 53,954 -0.28(-1.49%)
Jun 20, 2008 19.75 19.75 18.80 19.05 125,306 -0.77(-3.89%)
Jun 19, 2008 19.42 20.01 19.42 19.83 30,983 +0.40(+2.04%)
Jun 18, 2008 19.16 19.66 18.74 19.43 48,997 +0.14(+0.72%)
Jun 17, 2008 19.96 19.96 18.97 19.29 82,134 -0.79(-3.94%)
Jun 16, 2008 19.41 20.21 19.38 20.08 97,041 +0.73(+3.76%)
Jun 13, 2008 19.42 19.98 19.21 19.35 85,005 +0.18(+0.94%)
Jun 12, 2008 18.91 19.89 18.87 19.17 96,368 +0.44(+2.33%)
Jun 11, 2008 19.33 19.34 18.70 18.74 124,716 -0.68(-3.50%)
Jun 10, 2008 19.11 19.64 18.90 19.42 90,066 +0.07(+0.36%)
Jun 09, 2008 19.65 20.15 19.15 19.35 92,073 -0.31(-1.55%)
Jun 06, 2008 20.08 20.12 19.55 19.65 79,360 -0.43(-2.14%)
Jun 05, 2008 19.10 20.19 18.80 20.08 229,413 +0.86(+4.48%)
Jun 04, 2008 18.90 19.76 18.69 19.22 121,722 +0.40(+2.14%)
Jun 03, 2008 18.94 19.57 18.75 18.82 161,524 -0.09(-0.48%)
Jun 02, 2008 19.42 19.59 18.72 18.91 132,526 -1.19(-5.90%)
May 30, 2008 19.71 20.21 19.62 20.10 124,618 +0.44(+2.22%)
May 29, 2008 19.03 19.80 18.42 19.66 163,460 +0.51(+2.64%)
May 28, 2008 19.89 19.89 18.74 19.15 165,607 -0.70(-3.53%)
May 27, 2008 19.14 20.14 18.98 19.85 135,380 +0.65(+3.40%)
May 26, 2008 19.38 19.58 18.96 19.20 0 +0.00(+0.00%)
May 23, 2008 19.38 19.58 18.96 19.20 39,179 -0.34(-1.74%)
May 22, 2008 18.98 19.94 18.98 19.54 183,459 +0.52(+2.74%)
May 21, 2008 19.19 19.74 18.69 19.02 137,811 -0.18(-0.94%)
May 20, 2008 19.58 19.62 18.60 19.20 171,912 -0.53(-2.67%)
May 19, 2008 20.82 20.82 19.46 19.73 132,571 -0.96(-4.63%)
May 16, 2008 20.92 20.92 20.10 20.69 171,178 -0.17(-0.80%)
May 15, 2008 22.01 22.01 20.64 20.85 183,271 -1.20(-5.44%)
May 14, 2008 21.96 22.21 21.86 22.05 137,311 +0.03(+0.16%)
May 13, 2008 20.70 22.21 20.32 22.02 318,138 +1.32(+6.37%)
May 12, 2008 19.48 20.94 19.48 20.70 81,333 +1.22(+6.27%)
May 09, 2008 19.70 19.70 19.19 19.48 23,057 -0.37(-1.85%)
May 08, 2008 20.11 20.21 19.34 19.85 68,184 -0.12(-0.63%)
May 07, 2008 21.09 21.09 19.89 19.97 66,541 -1.14(-5.42%)
May 06, 2008 20.74 21.16 20.24 21.12 84,314 +0.33(+1.57%)
May 05, 2008 21.51 21.66 20.74 20.79 73,027 -0.75(-3.48%)
May 02, 2008 22.67 22.78 21.54 21.54 55,643 -0.85(-3.81%)
May 01, 2008 22.15 22.81 22.15 22.39 59,311 +0.19(+0.84%)
Apr 30, 2008 22.55 22.60 21.90 22.21 113,348 -0.33(-1.45%)
Apr 29, 2008 23.02 23.04 22.48 22.53 76,026 -0.46(-1.99%)
Apr 28, 2008 23.03 23.30 22.62 22.99 174,572 -0.10(-0.45%)
Apr 25, 2008 23.18 23.23 22.26 23.09 71,478 -0.03(-0.12%)
Apr 24, 2008 22.69 23.48 22.61 23.12 134,093 +0.79(+3.54%)
Apr 23, 2008 22.78 22.84 22.25 22.33 78,093 -0.36(-1.59%)
Apr 22, 2008 22.97 23.03 22.22 22.69 147,461 -0.28(-1.21%)
Apr 21, 2008 23.06 23.32 22.90 22.97 117,017 -0.23(-0.99%)
Apr 18, 2008 23.49 23.49 23.02 23.20 190,629 +0.04(+0.18%)
Apr 17, 2008 22.86 23.23 22.82 23.16 119,092 +0.05(+0.21%)
Apr 16, 2008 22.11 23.41 22.05 23.11 357,581 +1.61(+7.49%)
Apr 15, 2008 20.71 22.00 20.53 21.50 174,958 +0.69(+3.30%)
Apr 14, 2008 19.81 21.08 19.80 20.81 171,779 +1.12(+5.71%)
Apr 11, 2008 19.89 20.54 19.50 19.69 124,223 -0.32(-1.60%)
Apr 10, 2008 19.46 20.25 19.33 20.01 72,055 +0.71(+3.67%)
Apr 09, 2008 19.85 19.85 19.26 19.30 85,169 -0.31(-1.56%)
Apr 08, 2008 19.19 19.71 19.08 19.60 28,101 +0.35(+1.80%)
Apr 07, 2008 18.99 19.44 18.79 19.26 44,241 +0.37(+1.95%)
Apr 04, 2008 19.02 19.28 18.80 18.89 47,412 -0.07(-0.37%)
Apr 03, 2008 18.71 19.41 18.66 18.96 91,798 +0.15(+0.77%)
Apr 02, 2008 19.07 19.37 18.74 18.81 93,815 -0.53(-2.73%)
Apr 01, 2008 18.22 19.34 18.22 19.34 64,460 +1.23(+6.78%)
Mar 31, 2008 18.15 19.20 17.58 18.11 192,099 +0.22(+1.24%)
Mar 28, 2008 18.83 19.32 17.86 17.89 49,141 -0.99(-5.25%)
Mar 27, 2008 19.51 19.71 18.63 18.88 137,193 -0.56(-2.89%)
Mar 26, 2008 19.49 19.71 19.28 19.44 48,997 -0.07(-0.36%)
Mar 25, 2008 19.16 19.60 18.87 19.51 211,121 +0.40(+2.07%)
Mar 24, 2008 19.69 20.16 19.08 19.12 242,826 -1.01(-5.00%)
Mar 21, 2008 18.59 20.39 18.59 20.12 299,317 +0.00(+0.00%)
Mar 20, 2008 18.59 20.39 18.59 20.12 299,317 +1.21(+6.38%)
Mar 19, 2008 18.26 19.16 18.26 18.92 126,384 +0.32(+1.72%)
Mar 18, 2008 16.08 18.60 16.08 18.60 141,660 +2.96(+18.95%)
Mar 17, 2008 15.64 15.90 15.01 15.63 70,181 +0.15(+0.94%)
Mar 14, 2008 16.18 16.31 15.04 15.49 101,021 -0.75(-4.62%)
Mar 13, 2008 16.16 16.36 16.01 16.24 465,584 -0.06(-0.34%)
Mar 12, 2008 16.65 17.31 16.22 16.29 67,155 -0.29(-1.76%)
Mar 11, 2008 16.41 16.65 16.24 16.58 133,446 +0.66(+4.14%)
Mar 10, 2008 16.29 16.52 15.84 15.93 90,645 -0.35(-2.13%)
Mar 07, 2008 15.93 16.91 15.93 16.27 62,832 +0.23(+1.43%)
Mar 06, 2008 16.42 16.54 15.86 16.04 135,752 -0.50(-3.02%)
Mar 05, 2008 16.67 16.92 16.42 16.54 163,565 +0.01(+0.04%)
Mar 04, 2008 16.38 16.68 15.92 16.54 326,986 -0.03(-0.21%)
Mar 03, 2008 16.65 16.74 16.14 16.57 127,105 -0.11(-0.67%)
Feb 29, 2008 17.61 17.61 16.60 16.68 94,104 -0.84(-4.79%)
Feb 28, 2008 18.37 18.52 17.32 17.52 97,418 -1.02(-5.50%)
Feb 27, 2008 18.26 18.73 18.24 18.54 128,690 +0.19(+1.06%)
Feb 26, 2008 18.48 18.78 18.22 18.35 117,450 -0.13(-0.71%)
Feb 25, 2008 17.70 18.67 17.29 18.48 102,030 +0.71(+3.98%)
Feb 22, 2008 18.39 18.39 17.13 17.77 93,815 -0.45(-2.48%)
Feb 21, 2008 19.35 19.66 18.22 18.22 104,480 -0.99(-5.13%)
Feb 20, 2008 18.51 19.26 18.39 19.21 88,916 +0.63(+3.40%)
Feb 19, 2008 18.67 18.83 18.35 18.58 113,126 +0.19(+1.02%)
Feb 18, 2008 18.17 18.55 17.98 18.39 0 +0.00(+0.00%)
Feb 15, 2008 18.17 18.55 17.98 18.39 99,148 +0.20(+1.11%)
Feb 14, 2008 18.35 18.60 18.05 18.19 118,891 -0.26(-1.43%)
Feb 13, 2008 17.49 18.67 17.49 18.45 163,608 +1.00(+5.73%)
Feb 12, 2008 16.78 17.60 16.71 17.45 103,903 +0.73(+4.36%)
Feb 11, 2008 17.44 17.44 16.54 16.72 139,643 -0.75(-4.29%)
Feb 08, 2008 18.06 18.09 17.24 17.47 130,708 -0.59(-3.27%)
Feb 07, 2008 18.17 18.62 17.76 18.06 428,008 -0.17(-0.95%)
Feb 06, 2008 19.00 19.00 18.17 18.24 71,730 -0.40(-2.16%)
Feb 05, 2008 19.46 19.58 18.62 18.64 85,025 -1.13(-5.72%)
Feb 04, 2008 20.26 20.26 19.67 19.77 98,247 -0.50(-2.46%)
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.