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

Federal Agricultural Mortgage Corp (NY: AGM )

192.22 +2.34 (+1.23%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 2, 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 11.14 11.67 10.88 11.14 579,817 +0.17(+1.53%)
May 27, 2010 9.949 11.03 9.887 10.98 639,569 +1.11(+11.24%)
May 26, 2010 10.17 10.48 9.810 9.866 510,551 +0.01(+0.07%)
May 25, 2010 9.126 9.880 8.819 9.859 525,333 +0.19(+1.95%)
May 24, 2010 10.03 10.47 9.601 9.670 621,372 -0.52(-5.07%)
May 21, 2010 9.238 10.41 9.049 10.19 844,634 +0.74(+7.83%)
May 20, 2010 9.335 9.733 9.273 9.447 770,688 -1.02(-9.73%)
May 19, 2010 10.46 10.93 10.02 10.47 716,216 -0.13(-1.19%)
May 18, 2010 12.07 12.13 10.40 10.59 1,110,917 -1.14(-9.75%)
May 17, 2010 12.64 12.75 11.37 11.74 638,214 -0.70(-5.61%)
May 14, 2010 12.43 12.85 12.00 12.43 474,893 -0.29(-2.30%)
May 13, 2010 13.18 13.54 12.64 12.73 375,381 -0.36(-2.77%)
May 12, 2010 12.38 13.22 12.18 13.09 706,625 +0.87(+7.08%)
May 11, 2010 13.46 13.46 12.04 12.22 1,277,306 -2.29(-15.77%)
May 10, 2010 14.58 14.67 14.34 14.51 536,014 +1.14(+8.56%)
May 07, 2010 13.97 14.09 12.61 13.37 770,526 -0.38(-2.79%)
May 06, 2010 15.20 15.55 12.52 13.75 1,030,533 -0.33(-2.33%)
May 05, 2010 14.84 15.69 13.91 14.08 1,267,566 -2.01(-12.49%)
May 04, 2010 16.15 16.42 15.50 16.09 487,893 -0.33(-2.04%)
May 03, 2010 15.87 16.67 15.87 16.42 434,099 +0.71(+4.53%)
Apr 30, 2010 15.74 16.02 15.27 15.71 572,385 -0.05(-0.31%)
Apr 29, 2010 15.16 15.94 15.13 15.76 675,156 +0.85(+5.71%)
Apr 28, 2010 14.04 14.93 13.99 14.91 510,396 +1.14(+8.31%)
Apr 27, 2010 13.63 14.51 13.54 13.77 588,398 +0.25(+1.86%)
Apr 26, 2010 14.64 15.43 13.48 13.51 1,086,974 -0.96(-6.61%)
Apr 23, 2010 13.49 15.08 13.43 14.47 1,128,266 +0.97(+7.18%)
Apr 22, 2010 12.17 13.61 11.92 13.50 816,690 +1.30(+10.63%)
Apr 21, 2010 11.57 12.31 11.35 12.20 506,136 +0.64(+5.55%)
Apr 20, 2010 11.18 11.58 11.13 11.56 328,881 +0.36(+3.18%)
Apr 19, 2010 10.82 11.30 10.51 11.21 323,036 +0.30(+2.75%)
Apr 16, 2010 11.60 11.78 10.81 10.91 647,052 -0.73(-6.24%)
Apr 15, 2010 10.48 11.80 10.47 11.63 724,063 +1.17(+11.13%)
Apr 14, 2010 10.12 10.58 10.05 10.47 403,795 +0.29(+2.88%)
Apr 13, 2010 10.40 10.53 10.05 10.17 354,840 -0.15(-1.42%)
Apr 12, 2010 10.17 10.61 9.915 10.32 631,257 +0.15(+1.51%)
Apr 09, 2010 11.04 11.22 9.712 10.17 1,405,638 -0.89(-8.02%)
Apr 08, 2010 10.42 11.34 10.40 11.05 1,093,318 +0.66(+6.31%)
Apr 07, 2010 9.656 10.43 9.649 10.40 697,935 +0.77(+7.97%)
Apr 06, 2010 9.280 9.663 9.021 9.628 531,747 +0.22(+2.37%)
Apr 05, 2010 8.596 9.614 8.596 9.405 883,248 +0.89(+10.49%)
Apr 01, 2010 8.003 8.512 8.512 8.512 473,974 +0.61(+7.68%)
Mar 31, 2010 7.591 8.017 7.473 7.905 374,589 +0.33(+4.42%)
Mar 30, 2010 7.535 7.640 7.375 7.570 185,336 +0.05(+0.65%)
Mar 29, 2010 7.682 7.898 7.368 7.521 380,889 -0.14(-1.82%)
Mar 26, 2010 7.159 7.780 7.159 7.661 559,896 +0.52(+7.23%)
Mar 25, 2010 6.628 7.249 6.614 7.145 523,265 +0.55(+8.36%)
Mar 24, 2010 6.398 6.614 6.363 6.593 200,028 +0.17(+2.72%)
Mar 23, 2010 6.147 6.475 6.077 6.419 184,427 +0.30(+4.90%)
Mar 22, 2010 5.882 6.140 5.749 6.119 225,416 +0.26(+4.40%)
Mar 19, 2010 6.091 6.105 5.861 5.861 239,934 -0.18(-3.00%)
Mar 18, 2010 6.314 6.349 5.986 6.042 324,796 -0.22(-3.46%)
Mar 17, 2010 7.110 7.110 5.826 6.259 1,377,360 -0.58(-8.47%)
Mar 16, 2010 6.628 6.886 6.559 6.838 354,232 +0.19(+2.83%)
Mar 15, 2010 6.600 6.649 6.572 6.649 295,825 +0.08(+1.28%)
Mar 12, 2010 6.524 6.593 6.405 6.566 169,411 +0.08(+1.29%)
Mar 11, 2010 6.468 6.559 6.293 6.482 240,563 +0.12(+1.86%)
Mar 10, 2010 6.384 6.537 6.245 6.363 203,567 -0.03(-0.44%)
Mar 09, 2010 6.342 6.481 6.301 6.391 215,275 +0.02(+0.33%)
Mar 08, 2010 6.481 6.557 6.363 6.370 131,804 -0.11(-1.71%)
Mar 05, 2010 6.419 6.502 6.398 6.481 160,026 +0.09(+1.41%)
Mar 04, 2010 6.398 6.446 6.308 6.391 226,808 +0.00(+0.00%)
Mar 03, 2010 6.315 6.439 6.308 6.391 203,226 +0.08(+1.21%)
Mar 02, 2010 6.342 6.460 6.273 6.315 198,579 -0.02(-0.33%)
Mar 01, 2010 6.127 6.349 6.072 6.335 304,354 +0.27(+4.46%)
Feb 26, 2010 5.773 6.093 5.648 6.065 315,642 +0.29(+5.05%)
Feb 25, 2010 5.579 5.773 5.482 5.773 207,082 +0.13(+2.34%)
Feb 24, 2010 5.406 5.704 5.378 5.641 157,218 +0.22(+4.10%)
Feb 23, 2010 5.475 5.517 5.378 5.419 67,922 -0.11(-2.01%)
Feb 22, 2010 5.413 5.558 5.364 5.530 152,125 +0.20(+3.78%)
Feb 19, 2010 5.274 5.392 5.225 5.329 75,365 +0.01(+0.26%)
Feb 18, 2010 5.468 5.468 5.218 5.315 145,325 -0.16(-2.92%)
Feb 17, 2010 5.496 5.496 5.329 5.475 63,297 +0.00(+0.00%)
Feb 16, 2010 5.267 5.503 5.225 5.475 130,698 +0.31(+6.05%)
Feb 12, 2010 5.204 5.163 5.163 5.163 41,792 -0.08(-1.46%)
Feb 11, 2010 5.204 5.260 5.115 5.239 92,023 +0.03(+0.53%)
Feb 10, 2010 5.038 5.232 5.003 5.211 75,402 +0.15(+2.88%)
Feb 09, 2010 4.927 5.149 4.920 5.066 75,737 +0.17(+3.55%)
Feb 08, 2010 4.850 4.920 4.753 4.892 63,264 +0.05(+1.00%)
Feb 05, 2010 4.927 4.996 4.767 4.844 196,275 -0.08(-1.69%)
Feb 04, 2010 5.100 5.128 4.906 4.927 159,981 -0.15(-3.01%)
Feb 03, 2010 5.170 5.232 5.024 5.079 87,646 -0.05(-0.95%)
Feb 02, 2010 5.142 5.156 4.927 5.128 221,839 +0.05(+0.96%)
Feb 01, 2010 5.253 5.281 5.045 5.079 149,746 -0.17(-3.17%)
Jan 29, 2010 5.419 5.475 5.225 5.246 112,929 +0.15(+2.86%)
Jan 28, 2010 5.121 5.406 5.038 5.100 259,038 +0.02(+0.41%)
Jan 27, 2010 5.149 5.163 5.003 5.079 66,589 -0.08(-1.48%)
Jan 26, 2010 4.968 5.170 4.968 5.156 230,392 +0.18(+3.63%)
Jan 25, 2010 4.830 5.031 4.739 4.975 217,268 +0.19(+4.06%)
Jan 22, 2010 4.920 4.961 4.774 4.781 146,142 -0.17(-3.50%)
Jan 21, 2010 4.934 5.093 4.927 4.955 180,669 +0.01(+0.28%)
Jan 20, 2010 4.878 4.941 4.844 4.941 57,353 +0.03(+0.71%)
Jan 19, 2010 4.878 4.941 4.823 4.906 77,969 +0.03(+0.57%)
Jan 15, 2010 4.920 4.878 4.878 4.878 57,211 -0.06(-1.26%)
Jan 14, 2010 4.837 4.948 4.781 4.941 59,359 +0.08(+1.71%)
Jan 13, 2010 4.767 4.906 4.746 4.857 94,762 +0.10(+2.19%)
Jan 12, 2010 4.830 4.864 4.712 4.753 117,594 -0.10(-2.14%)
Jan 11, 2010 4.878 4.920 4.795 4.857 79,837 -0.03(-0.71%)
Jan 08, 2010 4.885 4.906 4.732 4.892 170,263 +0.03(+0.71%)
Jan 07, 2010 4.844 4.955 4.732 4.857 126,467 +0.01(+0.29%)
Jan 06, 2010 4.878 4.975 4.809 4.844 161,236 -0.08(-1.55%)
Jan 05, 2010 4.927 4.996 4.864 4.920 103,877 -0.03(-0.56%)
Jan 04, 2010 5.010 5.010 4.857 4.948 158,584 +0.08(+1.71%)
Dec 31, 2009 4.837 4.864 4.864 4.864 116,441 +0.06(+1.15%)
Dec 30, 2009 4.899 4.955 4.760 4.809 87,953 -0.11(-2.26%)
Dec 29, 2009 4.982 4.982 4.864 4.920 93,657 -0.02(-0.42%)
Dec 28, 2009 4.857 5.100 4.850 4.941 141,706 +0.06(+1.28%)
Dec 24, 2009 4.864 5.010 4.844 4.878 51,764 -0.01(-0.14%)
Dec 23, 2009 4.885 4.913 4.830 4.885 57,086 -0.02(-0.42%)
Dec 22, 2009 4.906 4.934 4.857 4.906 69,765 +0.03(+0.57%)
Dec 21, 2009 4.941 4.941 4.753 4.878 102,048 +0.00(+0.00%)
Dec 18, 2009 4.844 4.906 4.719 4.878 105,756 +0.09(+1.88%)
Dec 17, 2009 4.684 4.816 4.649 4.788 127,996 +0.04(+0.88%)
Dec 16, 2009 4.531 4.823 4.531 4.746 182,491 +0.19(+4.11%)
Dec 15, 2009 4.642 4.642 4.552 4.559 124,701 -0.12(-2.52%)
Dec 14, 2009 4.503 4.684 4.434 4.677 547,274 +0.33(+7.67%)
Dec 11, 2009 4.351 4.448 4.240 4.344 152,365 -0.07(-1.57%)
Dec 10, 2009 4.413 4.448 4.247 4.413 130,816 +0.01(+0.16%)
Dec 09, 2009 4.524 4.531 4.372 4.406 128,771 -0.15(-3.20%)
Dec 08, 2009 4.538 4.628 4.503 4.552 95,850 -0.03(-0.76%)
Dec 07, 2009 4.531 4.587 4.517 4.587 100,313 +0.07(+1.54%)
Dec 04, 2009 4.621 4.635 4.497 4.517 163,973 +0.03(+0.62%)
Dec 03, 2009 4.635 4.642 4.490 4.490 134,201 -0.08(-1.82%)
Dec 02, 2009 4.628 4.739 4.559 4.573 169,646 -0.09(-1.93%)
Dec 01, 2009 4.802 4.906 4.573 4.663 302,356 -0.06(-1.18%)
Nov 30, 2009 4.621 4.739 4.517 4.719 164,758 +0.06(+1.34%)
Nov 27, 2009 4.545 4.691 4.510 4.656 96,222 -0.03(-0.59%)
Nov 25, 2009 4.670 4.698 4.552 4.684 129,040 +0.00(+0.00%)
Nov 24, 2009 4.726 4.746 4.580 4.684 199,480 -0.10(-2.03%)
Nov 23, 2009 4.830 5.031 4.719 4.781 255,754 +0.06(+1.17%)
Nov 20, 2009 4.837 4.864 4.649 4.726 207,726 -0.10(-2.16%)
Nov 19, 2009 4.934 5.010 4.823 4.830 126,871 -0.14(-2.79%)
Nov 18, 2009 4.934 5.052 4.753 4.968 226,391 +0.03(+0.70%)
Nov 17, 2009 4.906 5.114 4.906 4.934 132,573 -0.02(-0.42%)
Nov 16, 2009 4.982 5.079 4.927 4.955 225,328 +0.02(+0.42%)
Nov 13, 2009 4.989 5.045 4.906 4.934 182,270 -0.07(-1.39%)
Nov 12, 2009 5.239 5.357 4.892 5.003 332,732 -0.31(-5.87%)
Nov 11, 2009 5.336 5.475 5.225 5.315 316,825 +0.09(+1.73%)
Nov 10, 2009 6.356 6.356 5.197 5.225 1,296,971 -1.23(-19.03%)
Nov 09, 2009 6.467 6.682 6.439 6.453 436,814 +0.00(+0.00%)
Nov 06, 2009 6.051 6.460 5.975 6.453 379,267 +0.46(+7.64%)
Nov 05, 2009 6.072 6.134 5.940 5.995 228,869 +0.08(+1.29%)
Nov 04, 2009 5.995 6.162 5.870 5.919 253,808 +0.03(+0.47%)
Nov 03, 2009 5.433 5.995 5.204 5.891 296,230 +0.48(+8.85%)
Nov 02, 2009 5.641 5.725 5.253 5.413 157,282 -0.16(-2.86%)
Oct 30, 2009 5.669 5.718 5.343 5.572 309,900 -0.19(-3.25%)
Oct 29, 2009 5.454 5.801 5.454 5.759 143,186 +0.29(+5.33%)
Oct 28, 2009 5.759 5.864 5.343 5.468 306,915 -0.30(-5.17%)
Oct 27, 2009 5.884 6.023 5.732 5.766 132,777 -0.10(-1.77%)
Oct 26, 2009 5.628 5.982 5.628 5.870 304,113 +0.15(+2.55%)
Oct 23, 2009 5.732 5.759 5.586 5.725 121,829 -0.19(-3.28%)
Oct 22, 2009 5.843 5.919 5.641 5.919 156,235 +0.08(+1.31%)
Oct 21, 2009 5.864 6.002 5.795 5.843 140,200 -0.03(-0.59%)
Oct 20, 2009 5.891 5.954 5.794 5.877 139,500 -0.14(-2.31%)
Oct 19, 2009 5.898 6.051 5.884 6.016 249,791 +0.14(+2.36%)
Oct 16, 2009 5.884 6.099 5.794 5.877 206,154 -0.11(-1.85%)
Oct 15, 2009 5.621 6.037 5.586 5.988 270,681 +0.30(+5.24%)
Oct 14, 2009 5.725 5.808 5.614 5.690 178,152 +0.06(+1.11%)
Oct 13, 2009 5.614 5.628 5.503 5.628 76,077 +0.00(+0.00%)
Oct 12, 2009 5.655 5.766 5.586 5.628 148,037 +0.06(+1.00%)
Oct 09, 2009 5.544 5.572 5.371 5.572 173,608 +0.06(+1.01%)
Oct 08, 2009 5.413 5.673 5.350 5.517 250,165 +0.12(+2.18%)
Oct 07, 2009 5.003 5.447 4.975 5.399 278,470 +0.35(+6.87%)
Oct 06, 2009 5.163 5.225 4.989 5.052 190,524 -0.03(-0.68%)
Oct 05, 2009 4.927 5.100 4.920 5.086 148,677 +0.21(+4.27%)
Oct 02, 2009 4.899 5.010 4.656 4.878 243,209 -0.06(-1.13%)
Oct 01, 2009 5.163 5.170 4.920 4.934 274,517 -0.27(-5.20%)
Sep 30, 2009 5.239 5.308 5.045 5.204 194,782 -0.07(-1.32%)
Sep 29, 2009 5.378 5.614 5.211 5.274 156,433 -0.04(-0.78%)
Sep 28, 2009 5.184 5.357 5.066 5.315 250,168 +0.26(+5.08%)
Sep 25, 2009 5.371 5.385 4.948 5.059 447,558 -0.37(-6.90%)
Sep 24, 2009 5.843 5.843 5.315 5.433 423,566 -0.33(-5.78%)
Sep 23, 2009 5.968 5.995 5.739 5.766 193,619 -0.21(-3.48%)
Sep 22, 2009 5.864 5.995 5.669 5.975 213,862 +0.15(+2.50%)
Sep 21, 2009 5.877 5.891 5.787 5.829 123,887 -0.11(-1.87%)
Sep 18, 2009 5.926 6.002 5.732 5.940 530,300 +0.08(+1.30%)
Sep 17, 2009 6.023 6.106 5.759 5.864 201,476 -0.17(-2.82%)
Sep 16, 2009 5.940 6.141 5.898 6.034 302,575 +0.11(+1.82%)
Sep 15, 2009 5.877 6.002 5.829 5.926 199,281 +0.01(+0.12%)
Sep 14, 2009 5.947 5.968 5.836 5.919 165,054 +0.00(+0.00%)
Sep 11, 2009 5.822 5.954 5.746 5.919 209,022 +0.03(+0.47%)
Sep 10, 2009 5.982 5.982 5.787 5.891 154,499 +0.00(+0.00%)
Sep 09, 2009 5.857 5.926 5.655 5.891 160,859 +0.01(+0.12%)
Sep 08, 2009 6.099 6.099 5.732 5.884 214,721 +0.01(+0.12%)
Sep 04, 2009 5.746 5.877 5.593 5.877 237,520 +0.19(+3.42%)
Sep 03, 2009 5.385 5.683 5.350 5.683 263,485 +0.35(+6.64%)
Sep 02, 2009 5.440 5.468 5.274 5.329 234,242 -0.18(-3.27%)
Sep 01, 2009 5.787 5.898 5.433 5.510 504,150 -0.28(-4.91%)
Aug 31, 2009 5.877 5.933 5.621 5.794 241,687 -0.13(-2.22%)
Aug 28, 2009 6.211 6.231 5.787 5.926 335,549 -0.16(-2.62%)
Aug 27, 2009 6.127 6.211 5.891 6.086 401,856 -0.10(-1.68%)
Aug 26, 2009 6.245 6.245 6.002 6.190 335,159 -0.03(-0.45%)
Aug 25, 2009 6.106 6.363 6.106 6.217 575,486 +0.25(+4.19%)
Aug 24, 2009 5.641 6.384 5.641 5.968 1,431,296 +0.35(+6.17%)
Aug 21, 2009 5.565 5.940 5.517 5.621 562,372 +0.09(+1.63%)
Aug 20, 2009 5.343 5.614 5.343 5.530 378,183 +0.17(+3.10%)
Aug 19, 2009 5.357 5.558 5.281 5.364 292,607 -0.05(-0.90%)
Aug 18, 2009 5.440 5.607 5.350 5.413 520,701 +0.27(+5.25%)
Aug 17, 2009 5.329 5.517 5.066 5.143 366,899 -0.46(-8.16%)
Aug 14, 2009 5.413 5.697 5.107 5.600 974,541 +0.17(+3.20%)
Aug 13, 2009 5.884 5.884 5.211 5.426 1,549,107 -0.40(-6.79%)
Aug 12, 2009 5.898 6.315 5.558 5.822 2,017,696 -0.04(-0.71%)
Aug 11, 2009 7.272 7.973 5.669 5.864 6,353,050 -0.44(-7.04%)
Aug 10, 2009 5.732 6.481 5.732 6.308 1,355,635 +0.59(+10.32%)
Aug 07, 2009 5.086 5.808 5.038 5.718 1,228,745 +0.66(+13.03%)
Aug 06, 2009 5.510 5.621 4.871 5.059 941,893 -0.37(-6.90%)
Aug 05, 2009 4.948 5.496 4.906 5.433 965,922 +0.75(+16.00%)
Aug 04, 2009 4.323 5.038 4.316 4.684 904,116 +0.31(+6.97%)
Aug 03, 2009 4.386 4.423 4.212 4.379 378,418 +0.09(+2.10%)
Jul 31, 2009 4.233 4.337 4.101 4.288 377,752 -0.02(-0.48%)
Jul 30, 2009 4.170 4.406 4.122 4.309 642,849 +0.17(+4.02%)
Jul 29, 2009 3.858 4.177 3.789 4.143 378,869 +0.28(+7.37%)
Jul 28, 2009 3.803 3.934 3.761 3.858 321,157 +0.01(+0.18%)
Jul 27, 2009 3.692 3.948 3.671 3.851 376,193 +0.21(+5.71%)
Jul 24, 2009 3.497 3.699 3.470 3.643 2,082 +0.10(+2.74%)
Jul 23, 2009 3.449 3.685 3.449 3.546 546,263 +0.10(+2.82%)
Jul 22, 2009 3.289 3.504 3.164 3.449 586,555 +0.11(+3.33%)
Jul 21, 2009 3.359 3.414 3.289 3.338 139,592 -0.07(-2.04%)
Jul 20, 2009 3.379 3.518 3.379 3.407 203,658 -0.01(-0.20%)
Jul 17, 2009 3.428 3.525 3.331 3.414 267,876 +0.00(+0.00%)
Jul 16, 2009 3.331 3.449 3.227 3.414 294,373 +0.10(+2.93%)
Jul 15, 2009 3.331 3.435 3.241 3.317 321,607 +0.02(+0.63%)
Jul 14, 2009 3.213 3.296 3.084 3.296 246,875 +0.15(+4.86%)
Jul 13, 2009 3.039 3.275 3.039 3.143 373,692 +0.20(+6.84%)
Jul 10, 2009 3.060 3.079 2.908 2.942 185,764 -0.13(-4.29%)
Jul 09, 2009 3.081 3.143 3.005 3.074 217,263 +0.04(+1.37%)
Jul 08, 2009 3.025 3.324 2.977 3.032 465,448 +0.02(+0.69%)
Jul 07, 2009 3.331 3.372 2.970 3.012 846,159 -0.33(-9.96%)
Jul 06, 2009 3.400 3.518 3.241 3.345 298,879 -0.03(-1.03%)
Jul 02, 2009 3.525 3.538 3.372 3.379 295,853 -0.18(-5.07%)
Jul 01, 2009 3.407 3.588 3.338 3.560 342,521 +0.21(+6.21%)
Jun 30, 2009 3.456 3.518 3.275 3.352 541,133 -0.15(-4.17%)
Jun 29, 2009 3.567 3.685 3.456 3.497 508,452 +0.07(+2.02%)
Jun 26, 2009 3.962 3.976 3.379 3.428 2,769,626 -0.56(-13.94%)
Jun 25, 2009 3.921 4.018 3.782 3.983 1,314,580 +0.49(+13.89%)
Jun 24, 2009 3.178 3.581 3.130 3.497 543,800 +0.37(+12.00%)
Jun 23, 2009 3.046 3.192 3.019 3.123 239,144 +0.07(+2.27%)
Jun 22, 2009 3.289 3.289 3.032 3.053 333,651 -0.24(-7.37%)
Jun 19, 2009 3.463 3.504 3.296 3.296 222,013 -0.11(-3.26%)
Jun 18, 2009 3.365 3.588 3.345 3.407 174,852 -0.01(-0.41%)
Jun 17, 2009 3.442 3.539 3.199 3.421 277,216 -0.03(-0.80%)
Jun 16, 2009 3.608 3.712 3.435 3.449 225,919 -0.12(-3.31%)
Jun 15, 2009 3.699 3.810 3.490 3.567 253,752 -0.17(-4.46%)
Jun 12, 2009 3.747 3.928 3.720 3.733 338,720 -0.06(-1.47%)
Jun 11, 2009 3.921 3.969 3.782 3.789 404,665 -0.12(-3.02%)
Jun 10, 2009 4.059 4.073 3.844 3.907 378,046 -0.06(-1.40%)
Jun 09, 2009 4.025 4.163 3.921 3.962 326,122 -0.06(-1.38%)
Jun 08, 2009 3.928 4.073 3.900 4.018 325,702 -0.02(-0.52%)
Jun 05, 2009 4.163 4.219 3.962 4.039 285,687 -0.08(-1.85%)
Jun 04, 2009 4.025 4.129 3.976 4.115 176,326 +0.10(+2.60%)
Jun 03, 2009 3.962 4.115 3.928 4.011 220,154 -0.05(-1.20%)
Jun 02, 2009 4.163 4.226 3.921 4.059 405,338 -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.