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

Federal Agricultural Mortgage Corp (NY: AGM )

188.90 +2.77 (+1.49%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 1, 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 (%)
May 28, 2010 11.13 11.65 10.87 11.13 580,469 +0.17(+1.53%)
May 27, 2010 9.938 11.02 9.876 10.96 640,288 +1.11(+11.25%)
May 26, 2010 10.15 10.47 9.799 9.855 511,125 +0.01(+0.07%)
May 25, 2010 9.116 9.869 8.809 9.848 525,924 +0.19(+1.95%)
May 24, 2010 10.01 10.45 9.590 9.659 622,071 -0.52(-5.07%)
May 21, 2010 9.227 10.40 9.039 10.18 845,583 +0.74(+7.83%)
May 20, 2010 9.325 9.722 9.262 9.436 771,554 -1.02(-9.73%)
May 19, 2010 10.45 10.92 10.01 10.45 717,021 -0.13(-1.19%)
May 18, 2010 12.06 12.12 10.39 10.58 1,112,166 -1.14(-9.75%)
May 17, 2010 12.63 12.73 11.35 11.72 638,932 -0.70(-5.61%)
May 14, 2010 12.42 12.83 11.99 12.42 475,427 -0.29(-2.30%)
May 13, 2010 13.17 13.52 12.62 12.71 375,803 -0.36(-2.77%)
May 12, 2010 12.36 13.21 12.16 13.07 707,419 +0.86(+7.08%)
May 11, 2010 13.44 13.44 12.03 12.21 1,278,743 -2.29(-15.77%)
May 10, 2010 14.57 14.66 14.32 14.50 536,617 +1.14(+8.56%)
May 07, 2010 13.95 14.07 12.59 13.35 771,392 -0.38(-2.79%)
May 06, 2010 15.19 15.53 12.50 13.74 1,031,691 -0.33(-2.33%)
May 05, 2010 14.82 15.67 13.90 14.06 1,268,991 -2.01(-12.49%)
May 04, 2010 16.13 16.40 15.48 16.07 488,441 -0.33(-2.04%)
May 03, 2010 15.85 16.65 15.85 16.41 434,587 +0.71(+4.53%)
Apr 30, 2010 15.72 16.00 15.26 15.69 573,029 -0.05(-0.31%)
Apr 29, 2010 15.14 15.92 15.11 15.74 675,915 +0.85(+5.71%)
Apr 28, 2010 14.02 14.91 13.97 14.89 510,970 +1.14(+8.31%)
Apr 27, 2010 13.62 14.50 13.53 13.75 589,059 +0.25(+1.86%)
Apr 26, 2010 14.62 15.41 13.46 13.50 1,088,196 -0.95(-6.61%)
Apr 23, 2010 13.47 15.06 13.42 14.45 1,129,534 +0.97(+7.18%)
Apr 22, 2010 12.15 13.59 11.90 13.49 817,608 +1.30(+10.63%)
Apr 21, 2010 11.56 12.29 11.34 12.19 506,705 +0.64(+5.55%)
Apr 20, 2010 11.17 11.57 11.12 11.55 329,251 +0.36(+3.18%)
Apr 19, 2010 10.81 11.28 10.50 11.19 323,399 +0.30(+2.75%)
Apr 16, 2010 11.58 11.77 10.80 10.89 647,779 -0.72(-6.24%)
Apr 15, 2010 10.47 11.79 10.45 11.62 724,877 +1.16(+11.13%)
Apr 14, 2010 10.11 10.57 10.04 10.45 404,249 +0.29(+2.88%)
Apr 13, 2010 10.38 10.52 10.04 10.16 355,239 -0.15(-1.42%)
Apr 12, 2010 10.15 10.59 9.903 10.31 631,967 +0.15(+1.51%)
Apr 09, 2010 11.03 11.21 9.701 10.15 1,407,218 -0.89(-8.02%)
Apr 08, 2010 10.41 11.33 10.38 11.04 1,094,547 +0.66(+6.31%)
Apr 07, 2010 9.646 10.42 9.639 10.38 698,720 +0.77(+7.97%)
Apr 06, 2010 9.269 9.653 9.011 9.618 532,345 +0.22(+2.37%)
Apr 05, 2010 8.586 9.603 8.586 9.395 884,241 +0.89(+10.49%)
Apr 01, 2010 7.994 8.503 8.503 8.503 474,507 +0.61(+7.68%)
Mar 31, 2010 7.583 8.008 7.464 7.896 375,010 +0.33(+4.42%)
Mar 30, 2010 7.527 7.631 7.367 7.562 185,544 +0.05(+0.65%)
Mar 29, 2010 7.673 7.889 7.360 7.513 381,317 -0.14(-1.82%)
Mar 26, 2010 7.151 7.771 7.151 7.652 560,526 +0.52(+7.23%)
Mar 25, 2010 6.621 7.241 6.607 7.137 523,853 +0.55(+8.36%)
Mar 24, 2010 6.391 6.607 6.356 6.586 200,253 +0.17(+2.72%)
Mar 23, 2010 6.140 6.468 6.070 6.412 184,634 +0.30(+4.90%)
Mar 22, 2010 5.875 6.133 5.743 6.112 225,670 +0.26(+4.40%)
Mar 19, 2010 6.084 6.098 5.854 5.854 240,203 -0.18(-3.00%)
Mar 18, 2010 6.307 6.342 5.980 6.035 325,161 -0.22(-3.46%)
Mar 17, 2010 7.102 7.102 5.819 6.251 1,378,909 -0.58(-8.47%)
Mar 16, 2010 6.621 6.879 6.551 6.830 354,631 +0.19(+2.83%)
Mar 15, 2010 6.593 6.642 6.565 6.642 296,157 +0.08(+1.28%)
Mar 12, 2010 6.516 6.586 6.398 6.558 169,601 +0.08(+1.29%)
Mar 11, 2010 6.461 6.551 6.286 6.475 240,833 +0.12(+1.86%)
Mar 10, 2010 6.377 6.529 6.238 6.356 203,796 -0.03(-0.44%)
Mar 09, 2010 6.335 6.474 6.294 6.384 215,517 +0.02(+0.33%)
Mar 08, 2010 6.474 6.550 6.356 6.363 131,953 -0.11(-1.71%)
Mar 05, 2010 6.411 6.495 6.391 6.474 160,205 +0.09(+1.41%)
Mar 04, 2010 6.391 6.439 6.301 6.384 227,063 +0.00(+0.00%)
Mar 03, 2010 6.308 6.432 6.301 6.384 203,454 +0.08(+1.21%)
Mar 02, 2010 6.335 6.453 6.266 6.308 198,803 -0.02(-0.33%)
Mar 01, 2010 6.120 6.342 6.065 6.328 304,696 +0.27(+4.46%)
Feb 26, 2010 5.767 6.086 5.642 6.058 315,997 +0.29(+5.05%)
Feb 25, 2010 5.573 5.767 5.476 5.767 207,315 +0.13(+2.34%)
Feb 24, 2010 5.399 5.697 5.372 5.635 157,395 +0.22(+4.10%)
Feb 23, 2010 5.469 5.510 5.372 5.413 67,998 -0.11(-2.01%)
Feb 22, 2010 5.406 5.552 5.358 5.524 152,296 +0.20(+3.78%)
Feb 19, 2010 5.268 5.386 5.219 5.323 75,450 +0.01(+0.26%)
Feb 18, 2010 5.462 5.462 5.212 5.309 145,488 -0.16(-2.92%)
Feb 17, 2010 5.490 5.490 5.323 5.469 63,368 +0.00(+0.00%)
Feb 16, 2010 5.261 5.497 5.219 5.469 130,845 +0.31(+6.05%)
Feb 12, 2010 5.199 5.157 5.157 5.157 41,839 -0.08(-1.46%)
Feb 11, 2010 5.199 5.254 5.109 5.233 92,126 +0.03(+0.53%)
Feb 10, 2010 5.032 5.226 4.997 5.205 75,487 +0.15(+2.88%)
Feb 09, 2010 4.921 5.143 4.914 5.060 75,822 +0.17(+3.55%)
Feb 08, 2010 4.845 4.914 4.748 4.887 63,335 +0.05(+1.00%)
Feb 05, 2010 4.921 4.991 4.762 4.838 196,496 -0.08(-1.69%)
Feb 04, 2010 5.095 5.122 4.900 4.921 160,161 -0.15(-3.01%)
Feb 03, 2010 5.164 5.226 5.018 5.074 87,745 -0.05(-0.95%)
Feb 02, 2010 5.136 5.150 4.921 5.122 222,088 +0.05(+0.96%)
Feb 01, 2010 5.247 5.275 5.039 5.074 149,914 -0.17(-3.17%)
Jan 29, 2010 5.413 5.469 5.219 5.240 113,056 +0.15(+2.86%)
Jan 28, 2010 5.115 5.399 5.032 5.095 259,329 +0.02(+0.41%)
Jan 27, 2010 5.143 5.157 4.997 5.074 66,663 -0.08(-1.48%)
Jan 26, 2010 4.963 5.164 4.963 5.150 230,651 +0.18(+3.63%)
Jan 25, 2010 4.824 5.025 4.734 4.970 217,512 +0.19(+4.06%)
Jan 22, 2010 4.914 4.956 4.769 4.776 146,306 -0.17(-3.50%)
Jan 21, 2010 4.928 5.088 4.921 4.949 180,872 +0.01(+0.28%)
Jan 20, 2010 4.873 4.935 4.838 4.935 57,417 +0.03(+0.71%)
Jan 19, 2010 4.873 4.935 4.817 4.900 78,057 +0.03(+0.57%)
Jan 15, 2010 4.914 4.873 4.873 4.873 57,276 -0.06(-1.26%)
Jan 14, 2010 4.831 4.942 4.776 4.935 59,425 +0.08(+1.71%)
Jan 13, 2010 4.762 4.900 4.741 4.852 94,869 +0.10(+2.19%)
Jan 12, 2010 4.824 4.859 4.706 4.748 117,726 -0.10(-2.14%)
Jan 11, 2010 4.873 4.914 4.790 4.852 79,926 -0.03(-0.71%)
Jan 08, 2010 4.880 4.900 4.727 4.887 170,455 +0.03(+0.71%)
Jan 07, 2010 4.838 4.949 4.727 4.852 126,609 +0.01(+0.29%)
Jan 06, 2010 4.873 4.970 4.803 4.838 161,417 -0.08(-1.55%)
Jan 05, 2010 4.921 4.991 4.859 4.914 103,994 -0.03(-0.56%)
Jan 04, 2010 5.004 5.004 4.852 4.942 158,763 +0.08(+1.71%)
Dec 31, 2009 4.831 4.859 4.859 4.859 116,572 +0.06(+1.15%)
Dec 30, 2009 4.894 4.949 4.755 4.803 88,052 -0.11(-2.26%)
Dec 29, 2009 4.977 4.977 4.859 4.914 93,762 -0.02(-0.42%)
Dec 28, 2009 4.852 5.095 4.845 4.935 141,866 +0.06(+1.28%)
Dec 24, 2009 4.859 5.004 4.838 4.873 51,822 -0.01(-0.14%)
Dec 23, 2009 4.880 4.907 4.824 4.880 57,150 -0.02(-0.42%)
Dec 22, 2009 4.900 4.928 4.852 4.900 69,843 +0.03(+0.57%)
Dec 21, 2009 4.935 4.935 4.748 4.873 102,163 +0.00(+0.00%)
Dec 18, 2009 4.838 4.900 4.713 4.873 105,875 +0.09(+1.88%)
Dec 17, 2009 4.679 4.810 4.644 4.783 128,139 +0.04(+0.88%)
Dec 16, 2009 4.526 4.817 4.526 4.741 182,696 +0.19(+4.11%)
Dec 15, 2009 4.637 4.637 4.547 4.554 124,841 -0.12(-2.52%)
Dec 14, 2009 4.498 4.679 4.429 4.672 547,889 +0.33(+7.67%)
Dec 11, 2009 4.346 4.443 4.235 4.339 152,536 -0.07(-1.57%)
Dec 10, 2009 4.408 4.443 4.242 4.408 130,963 +0.01(+0.16%)
Dec 09, 2009 4.519 4.526 4.367 4.401 128,916 -0.15(-3.20%)
Dec 08, 2009 4.533 4.623 4.498 4.547 95,958 -0.03(-0.76%)
Dec 07, 2009 4.526 4.582 4.512 4.582 100,426 +0.07(+1.54%)
Dec 04, 2009 4.616 4.630 4.492 4.512 164,157 +0.03(+0.62%)
Dec 03, 2009 4.630 4.637 4.485 4.485 134,352 -0.08(-1.82%)
Dec 02, 2009 4.623 4.734 4.554 4.568 169,837 -0.09(-1.93%)
Dec 01, 2009 4.796 4.900 4.568 4.658 302,696 -0.06(-1.18%)
Nov 30, 2009 4.616 4.734 4.512 4.713 164,943 +0.06(+1.34%)
Nov 27, 2009 4.540 4.686 4.505 4.651 96,330 -0.03(-0.59%)
Nov 25, 2009 4.665 4.693 4.547 4.679 129,185 +0.00(+0.00%)
Nov 24, 2009 4.721 4.741 4.575 4.679 199,704 -0.10(-2.03%)
Nov 23, 2009 4.824 5.025 4.713 4.776 256,041 +0.06(+1.17%)
Nov 20, 2009 4.831 4.859 4.644 4.720 207,960 -0.10(-2.16%)
Nov 19, 2009 4.928 5.004 4.817 4.824 127,014 -0.14(-2.79%)
Nov 18, 2009 4.928 5.046 4.748 4.963 226,646 +0.03(+0.70%)
Nov 17, 2009 4.900 5.108 4.900 4.928 132,722 -0.02(-0.42%)
Nov 16, 2009 4.977 5.074 4.921 4.949 225,581 +0.02(+0.42%)
Nov 13, 2009 4.983 5.039 4.900 4.928 182,475 -0.07(-1.39%)
Nov 12, 2009 5.233 5.351 4.887 4.997 333,106 -0.31(-5.87%)
Nov 11, 2009 5.330 5.469 5.219 5.309 317,181 +0.09(+1.73%)
Nov 10, 2009 6.349 6.349 5.192 5.219 1,298,429 -1.23(-19.03%)
Nov 09, 2009 6.460 6.675 6.432 6.446 437,305 +0.00(+0.00%)
Nov 06, 2009 6.044 6.453 5.968 6.446 379,693 +0.46(+7.64%)
Nov 05, 2009 6.065 6.127 5.933 5.989 229,126 +0.08(+1.29%)
Nov 04, 2009 5.989 6.155 5.864 5.912 254,094 +0.03(+0.47%)
Nov 03, 2009 5.427 5.989 5.199 5.885 296,563 +0.48(+8.85%)
Nov 02, 2009 5.635 5.718 5.247 5.406 157,459 -0.16(-2.86%)
Oct 30, 2009 5.663 5.712 5.337 5.566 310,249 -0.19(-3.25%)
Oct 29, 2009 5.448 5.795 5.448 5.753 143,347 +0.29(+5.33%)
Oct 28, 2009 5.753 5.857 5.337 5.462 307,260 -0.30(-5.17%)
Oct 27, 2009 5.878 6.016 5.725 5.760 132,926 -0.10(-1.77%)
Oct 26, 2009 5.621 5.975 5.621 5.864 304,455 +0.15(+2.55%)
Oct 23, 2009 5.725 5.753 5.580 5.718 121,966 -0.19(-3.28%)
Oct 22, 2009 5.836 5.912 5.635 5.912 156,411 +0.08(+1.31%)
Oct 21, 2009 5.857 5.996 5.788 5.836 140,358 -0.03(-0.59%)
Oct 20, 2009 5.885 5.947 5.788 5.871 139,657 -0.14(-2.31%)
Oct 19, 2009 5.892 6.044 5.878 6.009 250,071 +0.14(+2.36%)
Oct 16, 2009 5.878 6.093 5.788 5.871 206,386 -0.11(-1.85%)
Oct 15, 2009 5.614 6.030 5.580 5.982 270,985 +0.30(+5.24%)
Oct 14, 2009 5.718 5.802 5.607 5.684 178,352 +0.06(+1.11%)
Oct 13, 2009 5.607 5.621 5.497 5.621 76,162 +0.00(+0.00%)
Oct 12, 2009 5.649 5.760 5.580 5.621 148,203 +0.06(+1.00%)
Oct 09, 2009 5.538 5.566 5.365 5.566 173,803 +0.06(+1.01%)
Oct 08, 2009 5.406 5.667 5.344 5.510 250,446 +0.12(+2.19%)
Oct 07, 2009 4.997 5.441 4.970 5.393 278,783 +0.35(+6.87%)
Oct 06, 2009 5.157 5.219 4.984 5.046 190,738 -0.03(-0.68%)
Oct 05, 2009 4.921 5.095 4.914 5.081 148,844 +0.21(+4.27%)
Oct 02, 2009 4.894 5.004 4.651 4.873 243,482 -0.06(-1.13%)
Oct 01, 2009 5.157 5.164 4.914 4.928 274,826 -0.27(-5.20%)
Sep 30, 2009 5.233 5.302 5.039 5.199 195,001 -0.07(-1.32%)
Sep 29, 2009 5.372 5.607 5.205 5.268 156,609 -0.04(-0.78%)
Sep 28, 2009 5.178 5.351 5.060 5.309 250,449 +0.26(+5.08%)
Sep 25, 2009 5.365 5.379 4.942 5.053 448,061 -0.37(-6.90%)
Sep 24, 2009 5.836 5.836 5.309 5.427 424,042 -0.33(-5.78%)
Sep 23, 2009 5.961 5.989 5.732 5.760 193,837 -0.21(-3.48%)
Sep 22, 2009 5.857 5.989 5.663 5.968 214,103 +0.15(+2.50%)
Sep 21, 2009 5.871 5.885 5.781 5.822 124,026 -0.11(-1.87%)
Sep 18, 2009 5.919 5.996 5.725 5.933 530,896 +0.08(+1.30%)
Sep 17, 2009 6.016 6.100 5.753 5.857 201,703 -0.17(-2.82%)
Sep 16, 2009 5.933 6.134 5.892 6.027 302,915 +0.11(+1.82%)
Sep 15, 2009 5.871 5.996 5.822 5.919 199,505 +0.01(+0.12%)
Sep 14, 2009 5.940 5.961 5.829 5.912 165,239 +0.00(+0.00%)
Sep 11, 2009 5.815 5.947 5.739 5.912 209,257 +0.03(+0.47%)
Sep 10, 2009 5.975 5.975 5.781 5.885 154,673 +0.00(+0.00%)
Sep 09, 2009 5.850 5.919 5.649 5.885 161,039 +0.01(+0.12%)
Sep 08, 2009 6.093 6.093 5.725 5.878 214,963 +0.01(+0.12%)
Sep 04, 2009 5.739 5.871 5.587 5.871 237,787 +0.19(+3.42%)
Sep 03, 2009 5.379 5.677 5.344 5.677 263,782 +0.35(+6.64%)
Sep 02, 2009 5.434 5.462 5.268 5.323 234,506 -0.18(-3.27%)
Sep 01, 2009 5.781 5.892 5.427 5.503 504,717 -0.28(-4.91%)
Aug 31, 2009 5.871 5.926 5.614 5.788 241,959 -0.13(-2.22%)
Aug 28, 2009 6.204 6.224 5.781 5.919 335,926 -0.16(-2.62%)
Aug 27, 2009 6.120 6.204 5.885 6.079 402,308 -0.10(-1.68%)
Aug 26, 2009 6.238 6.238 5.996 6.183 335,535 -0.03(-0.45%)
Aug 25, 2009 6.100 6.356 6.100 6.210 576,133 +0.25(+4.19%)
Aug 24, 2009 5.635 6.377 5.635 5.961 1,432,905 +0.35(+6.17%)
Aug 21, 2009 5.559 5.933 5.510 5.614 563,004 +0.09(+1.63%)
Aug 20, 2009 5.337 5.607 5.337 5.524 378,608 +0.17(+3.10%)
Aug 19, 2009 5.351 5.552 5.275 5.358 292,936 -0.05(-0.90%)
Aug 18, 2009 5.434 5.601 5.344 5.406 521,286 +0.27(+5.25%)
Aug 17, 2009 5.323 5.510 5.060 5.137 367,312 -0.46(-8.16%)
Aug 14, 2009 5.406 5.691 5.101 5.594 975,636 +0.17(+3.20%)
Aug 13, 2009 5.878 5.878 5.205 5.420 1,550,848 -0.40(-6.79%)
Aug 12, 2009 5.892 6.308 5.552 5.815 2,019,965 -0.04(-0.71%)
Aug 11, 2009 7.264 7.964 5.663 5.857 6,360,192 -0.44(-7.04%)
Aug 10, 2009 5.725 6.474 5.725 6.301 1,357,159 +0.59(+10.32%)
Aug 07, 2009 5.081 5.802 5.032 5.711 1,230,126 +0.66(+13.03%)
Aug 06, 2009 5.503 5.614 4.866 5.053 942,952 -0.37(-6.90%)
Aug 05, 2009 4.942 5.490 4.900 5.427 967,008 +0.75(+16.00%)
Aug 04, 2009 4.318 5.032 4.311 4.679 905,132 +0.31(+6.97%)
Aug 03, 2009 4.381 4.418 4.207 4.374 378,843 +0.09(+2.10%)
Jul 31, 2009 4.228 4.332 4.096 4.284 378,177 -0.02(-0.48%)
Jul 30, 2009 4.166 4.401 4.117 4.304 643,572 +0.17(+4.02%)
Jul 29, 2009 3.854 4.173 3.785 4.138 379,295 +0.28(+7.37%)
Jul 28, 2009 3.798 3.930 3.757 3.854 321,518 +0.01(+0.18%)
Jul 27, 2009 3.687 3.944 3.667 3.847 376,616 +0.21(+5.71%)
Jul 24, 2009 3.493 3.694 3.466 3.639 2,084 +0.10(+2.74%)
Jul 23, 2009 3.445 3.681 3.445 3.542 546,877 +0.10(+2.82%)
Jul 22, 2009 3.285 3.500 3.161 3.445 587,215 +0.11(+3.33%)
Jul 21, 2009 3.355 3.410 3.285 3.334 139,749 -0.07(-2.04%)
Jul 20, 2009 3.376 3.514 3.376 3.403 203,887 -0.01(-0.20%)
Jul 17, 2009 3.424 3.521 3.327 3.410 268,178 +0.00(+0.00%)
Jul 16, 2009 3.327 3.445 3.223 3.410 294,703 +0.10(+2.93%)
Jul 15, 2009 3.327 3.431 3.237 3.313 321,968 +0.02(+0.63%)
Jul 14, 2009 3.209 3.292 3.081 3.292 247,153 +0.15(+4.86%)
Jul 13, 2009 3.036 3.272 3.036 3.140 374,113 +0.20(+6.84%)
Jul 10, 2009 3.057 3.076 2.904 2.939 185,973 -0.13(-4.29%)
Jul 09, 2009 3.078 3.140 3.001 3.071 217,508 +0.04(+1.37%)
Jul 08, 2009 3.022 3.320 2.974 3.029 465,971 +0.02(+0.69%)
Jul 07, 2009 3.327 3.369 2.967 3.008 847,110 -0.33(-9.96%)
Jul 06, 2009 3.396 3.514 3.237 3.341 299,215 -0.03(-1.03%)
Jul 02, 2009 3.521 3.534 3.369 3.376 296,185 -0.18(-5.07%)
Jul 01, 2009 3.403 3.583 3.334 3.556 342,906 +0.21(+6.21%)
Jun 30, 2009 3.452 3.514 3.272 3.348 541,741 -0.15(-4.17%)
Jun 29, 2009 3.563 3.681 3.452 3.493 509,023 +0.07(+2.02%)
Jun 26, 2009 3.958 3.972 3.376 3.424 2,772,739 -0.55(-13.94%)
Jun 25, 2009 3.916 4.013 3.778 3.979 1,316,058 +0.49(+13.89%)
Jun 24, 2009 3.175 3.577 3.126 3.493 544,412 +0.37(+12.00%)
Jun 23, 2009 3.043 3.188 3.015 3.119 239,412 +0.07(+2.27%)
Jun 22, 2009 3.285 3.285 3.029 3.050 334,026 -0.24(-7.37%)
Jun 19, 2009 3.459 3.500 3.292 3.292 222,263 -0.11(-3.26%)
Jun 18, 2009 3.362 3.583 3.341 3.403 175,048 -0.01(-0.41%)
Jun 17, 2009 3.438 3.535 3.195 3.417 277,528 -0.03(-0.80%)
Jun 16, 2009 3.604 3.708 3.431 3.445 226,173 -0.12(-3.31%)
Jun 15, 2009 3.694 3.805 3.486 3.563 254,037 -0.17(-4.46%)
Jun 12, 2009 3.743 3.923 3.715 3.729 339,100 -0.06(-1.47%)
Jun 11, 2009 3.916 3.965 3.778 3.785 405,120 -0.12(-3.02%)
Jun 10, 2009 4.055 4.069 3.840 3.902 378,471 -0.06(-1.40%)
Jun 09, 2009 4.020 4.159 3.916 3.958 326,488 -0.06(-1.38%)
Jun 08, 2009 3.923 4.069 3.895 4.013 326,068 -0.02(-0.52%)
Jun 05, 2009 4.159 4.214 3.958 4.034 286,008 -0.08(-1.86%)
Jun 04, 2009 4.020 4.124 3.972 4.110 176,524 +0.10(+2.60%)
Jun 03, 2009 3.958 4.110 3.923 4.006 220,402 -0.05(-1.20%)
Jun 02, 2009 4.159 4.221 3.916 4.055 405,793 -0.12(-2.82%)
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.