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

Federal Agricultural Mortgage Corp (NY: AGM )

185.85 +1.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 11.04 11.56 10.78 11.04 585,194 +0.17(+1.53%)
May 27, 2010 9.858 10.93 9.796 10.87 645,500 +1.10(+11.24%)
May 26, 2010 10.07 10.38 9.720 9.775 515,286 +0.01(+0.07%)
May 25, 2010 9.042 9.789 8.738 9.768 530,205 +0.19(+1.95%)
May 24, 2010 9.934 10.37 9.512 9.581 627,135 -0.51(-5.07%)
May 21, 2010 9.153 10.31 8.966 10.09 852,467 +0.73(+7.83%)
May 20, 2010 9.250 9.644 9.187 9.360 777,836 -1.01(-9.73%)
May 19, 2010 10.36 10.83 9.927 10.37 722,858 -0.12(-1.19%)
May 18, 2010 11.96 12.02 10.31 10.49 1,121,220 -1.13(-9.75%)
May 17, 2010 12.53 12.63 11.26 11.63 644,133 -0.69(-5.61%)
May 14, 2010 12.32 12.73 11.89 12.32 479,297 -0.29(-2.30%)
May 13, 2010 13.06 13.41 12.52 12.61 378,863 -0.36(-2.77%)
May 12, 2010 12.26 13.10 12.06 12.97 713,178 +0.86(+7.08%)
May 11, 2010 13.34 13.34 11.93 12.11 1,289,153 -2.27(-15.77%)
May 10, 2010 14.45 14.54 14.21 14.38 540,985 +1.13(+8.56%)
May 07, 2010 13.84 13.96 12.49 13.25 777,672 -0.38(-2.79%)
May 06, 2010 15.06 15.41 12.40 13.63 1,040,090 -0.32(-2.33%)
May 05, 2010 14.70 15.55 13.78 13.95 1,279,322 -1.99(-12.49%)
May 04, 2010 16.00 16.27 15.35 15.94 492,417 -0.33(-2.04%)
May 03, 2010 15.72 16.52 15.72 16.27 438,125 +0.71(+4.53%)
Apr 30, 2010 15.60 15.87 15.13 15.57 577,694 -0.05(-0.31%)
Apr 29, 2010 15.02 15.80 14.99 15.62 681,418 +0.84(+5.71%)
Apr 28, 2010 13.91 14.79 13.86 14.77 515,130 +1.13(+8.31%)
Apr 27, 2010 13.51 14.38 13.42 13.64 593,855 +0.25(+1.86%)
Apr 26, 2010 14.50 15.28 13.36 13.39 1,097,055 -0.95(-6.61%)
Apr 23, 2010 13.36 14.94 13.31 14.34 1,138,730 +0.96(+7.18%)
Apr 22, 2010 12.06 13.48 11.81 13.38 824,264 +1.29(+10.64%)
Apr 21, 2010 11.46 12.19 11.25 12.09 510,830 +0.64(+5.55%)
Apr 20, 2010 11.08 11.48 11.03 11.45 331,931 +0.35(+3.17%)
Apr 19, 2010 10.72 11.19 10.41 11.10 326,032 +0.30(+2.75%)
Apr 16, 2010 11.49 11.68 10.72 10.81 653,053 -0.72(-6.24%)
Apr 15, 2010 10.38 11.69 10.37 11.52 730,778 +1.15(+11.13%)
Apr 14, 2010 10.03 10.48 9.962 10.37 407,540 +0.29(+2.88%)
Apr 13, 2010 10.30 10.43 9.955 10.08 358,131 -0.15(-1.42%)
Apr 12, 2010 10.07 10.51 9.823 10.22 637,112 +0.15(+1.51%)
Apr 09, 2010 10.94 11.12 9.623 10.07 1,418,674 -0.88(-8.02%)
Apr 08, 2010 10.32 11.23 10.30 10.95 1,103,458 +0.65(+6.31%)
Apr 07, 2010 9.568 10.34 9.561 10.30 704,408 +0.76(+7.97%)
Apr 06, 2010 9.194 9.575 8.939 9.540 536,679 +0.22(+2.37%)
Apr 05, 2010 8.517 9.525 8.517 9.319 891,440 +0.88(+10.49%)
Apr 01, 2010 7.929 8.434 8.434 8.434 478,370 +0.60(+7.68%)
Mar 31, 2010 7.521 7.943 7.404 7.832 378,063 +0.33(+4.42%)
Mar 30, 2010 7.466 7.570 7.307 7.501 187,054 +0.05(+0.65%)
Mar 29, 2010 7.611 7.826 7.300 7.452 384,422 -0.14(-1.82%)
Mar 26, 2010 7.093 7.708 7.093 7.591 565,089 +0.51(+7.23%)
Mar 25, 2010 6.567 7.183 6.554 7.079 528,118 +0.55(+8.36%)
Mar 24, 2010 6.339 6.554 6.305 6.533 201,883 +0.17(+2.72%)
Mar 23, 2010 6.090 6.415 6.021 6.360 186,137 +0.30(+4.90%)
Mar 22, 2010 5.828 6.083 5.696 6.063 227,507 +0.26(+4.40%)
Mar 19, 2010 6.035 6.049 5.807 5.807 242,159 -0.18(-3.00%)
Mar 18, 2010 6.256 6.291 5.931 5.987 327,809 -0.21(-3.46%)
Mar 17, 2010 7.044 7.044 5.772 6.201 1,390,134 -0.57(-8.47%)
Mar 16, 2010 6.567 6.823 6.498 6.775 357,518 +0.19(+2.83%)
Mar 15, 2010 6.540 6.588 6.512 6.588 298,568 +0.08(+1.28%)
Mar 12, 2010 6.464 6.533 6.346 6.505 170,982 +0.08(+1.29%)
Mar 11, 2010 6.408 6.498 6.236 6.422 242,794 +0.12(+1.86%)
Mar 10, 2010 6.325 6.477 6.188 6.305 205,455 -0.03(-0.44%)
Mar 09, 2010 6.284 6.422 6.244 6.332 217,271 +0.02(+0.33%)
Mar 08, 2010 6.422 6.497 6.305 6.312 133,027 -0.11(-1.71%)
Mar 05, 2010 6.360 6.442 6.339 6.422 161,510 +0.09(+1.41%)
Mar 04, 2010 6.339 6.387 6.250 6.332 228,911 +0.00(+0.00%)
Mar 03, 2010 6.257 6.380 6.250 6.332 205,110 +0.08(+1.21%)
Mar 02, 2010 6.284 6.401 6.215 6.257 200,421 -0.02(-0.33%)
Mar 01, 2010 6.071 6.291 6.016 6.277 307,176 +0.27(+4.46%)
Feb 26, 2010 5.720 6.037 5.597 6.009 318,569 +0.29(+5.05%)
Feb 25, 2010 5.528 5.720 5.432 5.720 209,002 +0.13(+2.34%)
Feb 24, 2010 5.356 5.651 5.328 5.590 158,676 +0.22(+4.10%)
Feb 23, 2010 5.425 5.466 5.328 5.370 68,552 -0.11(-2.01%)
Feb 22, 2010 5.363 5.507 5.315 5.480 153,536 +0.20(+3.78%)
Feb 19, 2010 5.225 5.342 5.177 5.280 76,064 +0.01(+0.26%)
Feb 18, 2010 5.418 5.418 5.170 5.267 146,673 -0.16(-2.92%)
Feb 17, 2010 5.445 5.445 5.280 5.425 63,884 +0.00(+0.00%)
Feb 16, 2010 5.218 5.452 5.177 5.425 131,910 +0.31(+6.05%)
Feb 12, 2010 5.157 5.115 5.115 5.115 42,179 -0.08(-1.46%)
Feb 11, 2010 5.157 5.212 5.068 5.191 92,876 +0.03(+0.53%)
Feb 10, 2010 4.992 5.184 4.957 5.163 76,102 +0.14(+2.88%)
Feb 09, 2010 4.881 5.102 4.875 5.019 76,439 +0.17(+3.55%)
Feb 08, 2010 4.806 4.875 4.710 4.847 63,851 +0.05(+1.00%)
Feb 05, 2010 4.881 4.950 4.723 4.799 198,095 -0.08(-1.69%)
Feb 04, 2010 5.053 5.081 4.861 4.881 161,465 -0.15(-3.01%)
Feb 03, 2010 5.122 5.184 4.978 5.033 88,459 -0.05(-0.95%)
Feb 02, 2010 5.095 5.108 4.881 5.081 223,896 +0.05(+0.96%)
Feb 01, 2010 5.205 5.232 4.998 5.033 151,135 -0.17(-3.17%)
Jan 29, 2010 5.370 5.425 5.177 5.198 113,976 +0.14(+2.86%)
Jan 28, 2010 5.074 5.356 4.992 5.053 261,440 +0.02(+0.41%)
Jan 27, 2010 5.102 5.115 4.957 5.033 67,206 -0.08(-1.48%)
Jan 26, 2010 4.923 5.122 4.923 5.108 232,529 +0.18(+3.63%)
Jan 25, 2010 4.785 4.985 4.696 4.930 219,283 +0.19(+4.06%)
Jan 22, 2010 4.875 4.916 4.730 4.737 147,497 -0.17(-3.50%)
Jan 21, 2010 4.888 5.047 4.881 4.909 182,345 +0.01(+0.28%)
Jan 20, 2010 4.833 4.895 4.799 4.895 57,885 +0.03(+0.71%)
Jan 19, 2010 4.833 4.895 4.778 4.861 78,692 +0.03(+0.57%)
Jan 15, 2010 4.875 4.833 4.833 4.833 57,742 -0.06(-1.26%)
Jan 14, 2010 4.792 4.902 4.737 4.895 59,909 +0.08(+1.71%)
Jan 13, 2010 4.723 4.861 4.703 4.813 95,641 +0.10(+2.19%)
Jan 12, 2010 4.785 4.820 4.668 4.710 118,684 -0.10(-2.14%)
Jan 11, 2010 4.833 4.875 4.751 4.813 80,577 -0.03(-0.71%)
Jan 08, 2010 4.840 4.861 4.689 4.847 171,842 +0.03(+0.71%)
Jan 07, 2010 4.799 4.909 4.689 4.813 127,639 +0.01(+0.29%)
Jan 06, 2010 4.833 4.930 4.765 4.799 162,731 -0.08(-1.55%)
Jan 05, 2010 4.881 4.950 4.820 4.875 104,841 -0.03(-0.56%)
Jan 04, 2010 4.964 4.964 4.813 4.902 160,055 +0.08(+1.71%)
Dec 31, 2009 4.792 4.820 4.820 4.820 117,521 +0.05(+1.15%)
Dec 30, 2009 4.854 4.909 4.716 4.765 88,769 -0.11(-2.26%)
Dec 29, 2009 4.937 4.937 4.820 4.875 94,526 -0.02(-0.42%)
Dec 28, 2009 4.813 5.053 4.806 4.895 143,020 +0.06(+1.28%)
Dec 24, 2009 4.820 4.964 4.799 4.833 52,244 -0.01(-0.14%)
Dec 23, 2009 4.840 4.868 4.785 4.840 57,615 -0.02(-0.42%)
Dec 22, 2009 4.861 4.888 4.813 4.861 70,412 +0.03(+0.57%)
Dec 21, 2009 4.895 4.895 4.710 4.833 102,995 +0.00(+0.00%)
Dec 18, 2009 4.799 4.861 4.675 4.833 106,737 +0.09(+1.88%)
Dec 17, 2009 4.641 4.771 4.606 4.744 129,183 +0.04(+0.88%)
Dec 16, 2009 4.490 4.778 4.490 4.703 184,183 +0.19(+4.11%)
Dec 15, 2009 4.600 4.600 4.510 4.517 125,858 -0.12(-2.52%)
Dec 14, 2009 4.462 4.641 4.393 4.634 552,349 +0.33(+7.67%)
Dec 11, 2009 4.311 4.407 4.201 4.304 153,778 -0.03(-0.79%)
Dec 10, 2009 4.338 4.372 4.175 4.338 133,075 +0.01(+0.16%)
Dec 09, 2009 4.447 4.454 4.297 4.332 130,995 -0.14(-3.20%)
Dec 08, 2009 4.461 4.550 4.427 4.475 97,506 -0.03(-0.76%)
Dec 07, 2009 4.454 4.509 4.441 4.509 102,046 +0.07(+1.54%)
Dec 04, 2009 4.543 4.557 4.420 4.441 166,805 +0.03(+0.62%)
Dec 03, 2009 4.557 4.563 4.413 4.413 136,519 -0.08(-1.82%)
Dec 02, 2009 4.550 4.659 4.482 4.495 172,577 -0.09(-1.93%)
Dec 01, 2009 4.720 4.823 4.495 4.584 307,579 -0.05(-1.18%)
Nov 30, 2009 4.543 4.659 4.441 4.638 167,604 +0.06(+1.34%)
Nov 27, 2009 4.468 4.611 4.434 4.577 97,884 -0.03(-0.59%)
Nov 25, 2009 4.591 4.618 4.475 4.604 131,269 +0.00(+0.00%)
Nov 24, 2009 4.646 4.666 4.502 4.604 202,926 -0.10(-2.03%)
Nov 23, 2009 4.748 4.945 4.638 4.700 260,171 +0.05(+1.17%)
Nov 20, 2009 4.754 4.782 4.570 4.645 211,314 -0.10(-2.16%)
Nov 19, 2009 4.850 4.925 4.741 4.748 129,063 -0.14(-2.79%)
Nov 18, 2009 4.850 4.966 4.673 4.884 230,302 +0.03(+0.70%)
Nov 17, 2009 4.823 5.027 4.823 4.850 134,862 -0.02(-0.42%)
Nov 16, 2009 4.898 4.993 4.843 4.870 229,220 +0.02(+0.42%)
Nov 13, 2009 4.904 4.959 4.823 4.850 185,419 -0.07(-1.39%)
Nov 12, 2009 5.150 5.266 4.809 4.918 338,479 -0.31(-5.87%)
Nov 11, 2009 5.246 5.382 5.136 5.225 322,297 +0.09(+1.73%)
Nov 10, 2009 6.248 6.248 5.109 5.136 1,319,372 -1.21(-19.03%)
Nov 09, 2009 6.357 6.569 6.330 6.344 444,359 +0.00(+0.00%)
Nov 06, 2009 5.948 6.351 5.873 6.344 385,817 +0.45(+7.64%)
Nov 05, 2009 5.969 6.030 5.839 5.894 232,822 +0.08(+1.29%)
Nov 04, 2009 5.894 6.057 5.771 5.819 258,192 +0.03(+0.47%)
Nov 03, 2009 5.341 5.894 5.116 5.791 301,347 +0.47(+8.85%)
Nov 02, 2009 5.546 5.628 5.164 5.321 159,998 -0.16(-2.86%)
Oct 30, 2009 5.573 5.621 5.252 5.478 315,253 -0.18(-3.25%)
Oct 29, 2009 5.362 5.703 5.362 5.662 145,659 +0.29(+5.33%)
Oct 28, 2009 5.662 5.764 5.252 5.375 312,216 -0.29(-5.17%)
Oct 27, 2009 5.784 5.921 5.634 5.668 135,071 -0.10(-1.77%)
Oct 26, 2009 5.532 5.880 5.532 5.771 309,366 +0.14(+2.55%)
Oct 23, 2009 5.634 5.662 5.491 5.628 123,933 -0.19(-3.28%)
Oct 22, 2009 5.744 5.819 5.546 5.819 158,934 +0.08(+1.31%)
Oct 21, 2009 5.764 5.900 5.696 5.744 142,622 -0.03(-0.59%)
Oct 20, 2009 5.791 5.853 5.696 5.778 141,909 -0.14(-2.31%)
Oct 19, 2009 5.798 5.948 5.784 5.914 254,105 +0.14(+2.36%)
Oct 16, 2009 5.784 5.996 5.696 5.778 209,715 -0.11(-1.85%)
Oct 15, 2009 5.525 5.935 5.491 5.887 275,356 +0.29(+5.24%)
Oct 14, 2009 5.628 5.709 5.518 5.593 181,229 +0.06(+1.11%)
Oct 13, 2009 5.518 5.532 5.409 5.532 77,391 +0.00(+0.00%)
Oct 12, 2009 5.559 5.668 5.491 5.532 150,594 +0.05(+1.00%)
Oct 09, 2009 5.450 5.478 5.280 5.478 176,607 +0.05(+1.01%)
Oct 08, 2009 5.321 5.577 5.259 5.423 254,486 +0.12(+2.19%)
Oct 07, 2009 4.918 5.355 4.891 5.307 283,280 +0.34(+6.87%)
Oct 06, 2009 5.075 5.136 4.905 4.966 193,814 -0.03(-0.68%)
Oct 05, 2009 4.843 5.014 4.836 5.000 151,245 +0.20(+4.27%)
Oct 02, 2009 4.816 4.925 4.577 4.795 247,410 -0.05(-1.13%)
Oct 01, 2009 5.075 5.082 4.836 4.850 279,259 -0.27(-5.20%)
Sep 30, 2009 5.150 5.218 4.959 5.116 198,146 -0.07(-1.32%)
Sep 29, 2009 5.287 5.518 5.123 5.184 159,135 -0.04(-0.78%)
Sep 28, 2009 5.096 5.266 4.980 5.225 254,489 +0.25(+5.08%)
Sep 25, 2009 5.280 5.293 4.864 4.973 455,288 -0.37(-6.90%)
Sep 24, 2009 5.744 5.744 5.225 5.341 430,882 -0.33(-5.78%)
Sep 23, 2009 5.866 5.894 5.641 5.668 196,963 -0.20(-3.48%)
Sep 22, 2009 5.764 5.894 5.573 5.873 217,556 +0.14(+2.50%)
Sep 21, 2009 5.778 5.791 5.689 5.730 126,027 -0.11(-1.87%)
Sep 18, 2009 5.825 5.900 5.634 5.839 539,460 +0.08(+1.30%)
Sep 17, 2009 5.921 6.003 5.662 5.764 204,956 -0.17(-2.82%)
Sep 16, 2009 5.839 6.037 5.798 5.931 307,801 +0.11(+1.82%)
Sep 15, 2009 5.778 5.900 5.730 5.825 202,723 +0.01(+0.12%)
Sep 14, 2009 5.846 5.866 5.737 5.819 167,904 +0.00(+0.00%)
Sep 11, 2009 5.723 5.853 5.648 5.819 212,632 +0.06(+1.07%)
Sep 10, 2009 5.845 5.845 5.655 5.757 158,098 +0.00(+0.00%)
Sep 09, 2009 5.723 5.791 5.527 5.757 164,606 +0.01(+0.12%)
Sep 08, 2009 5.961 5.961 5.601 5.750 219,724 +0.01(+0.12%)
Sep 04, 2009 5.615 5.744 5.466 5.744 243,053 +0.19(+3.42%)
Sep 03, 2009 5.262 5.554 5.228 5.554 269,624 +0.35(+6.64%)
Sep 02, 2009 5.316 5.344 5.154 5.208 239,700 -0.18(-3.27%)
Sep 01, 2009 5.655 5.764 5.310 5.384 515,896 -0.28(-4.91%)
Aug 31, 2009 5.744 5.798 5.493 5.662 247,318 -0.13(-2.22%)
Aug 28, 2009 6.069 6.089 5.655 5.791 343,367 -0.16(-2.62%)
Aug 27, 2009 5.988 6.069 5.757 5.947 411,218 -0.10(-1.68%)
Aug 26, 2009 6.103 6.103 5.866 6.049 342,967 -0.03(-0.45%)
Aug 25, 2009 5.967 6.218 5.967 6.076 588,894 +0.24(+4.19%)
Aug 24, 2009 5.513 6.239 5.513 5.832 1,464,643 +0.34(+6.17%)
Aug 21, 2009 5.438 5.805 5.391 5.493 575,474 +0.09(+1.63%)
Aug 20, 2009 5.221 5.486 5.221 5.405 386,994 +0.16(+3.10%)
Aug 19, 2009 5.235 5.432 5.160 5.242 299,424 -0.05(-0.90%)
Aug 18, 2009 5.316 5.479 5.228 5.289 532,832 +0.26(+5.25%)
Aug 17, 2009 5.208 5.391 4.950 5.026 375,447 -0.45(-8.16%)
Aug 14, 2009 5.289 5.567 4.991 5.472 997,246 +0.17(+3.20%)
Aug 13, 2009 5.750 5.750 5.093 5.303 1,585,198 -0.39(-6.79%)
Aug 12, 2009 5.764 6.171 5.432 5.689 2,064,705 -0.04(-0.71%)
Aug 11, 2009 7.107 7.792 5.540 5.730 6,501,064 -0.43(-7.04%)
Aug 10, 2009 5.601 6.334 5.601 6.164 1,387,219 +0.58(+10.32%)
Aug 07, 2009 4.971 5.676 4.923 5.588 1,257,372 +0.64(+13.03%)
Aug 06, 2009 5.384 5.493 4.760 4.943 963,837 -0.37(-6.90%)
Aug 05, 2009 4.835 5.371 4.794 5.310 988,426 +0.73(+16.00%)
Aug 04, 2009 4.225 4.923 4.218 4.577 925,180 +0.30(+6.97%)
Aug 03, 2009 4.286 4.322 4.116 4.279 387,234 +0.09(+2.10%)
Jul 31, 2009 4.136 4.238 4.008 4.191 386,553 -0.02(-0.48%)
Jul 30, 2009 4.075 4.306 4.028 4.211 657,826 +0.16(+4.02%)
Jul 29, 2009 3.770 4.082 3.703 4.048 387,696 +0.28(+7.37%)
Jul 28, 2009 3.716 3.845 3.675 3.770 328,639 +0.01(+0.18%)
Jul 27, 2009 3.608 3.858 3.587 3.764 384,957 +0.20(+5.71%)
Jul 24, 2009 3.418 3.614 3.391 3.560 2,130 +0.09(+2.74%)
Jul 23, 2009 3.370 3.601 3.370 3.465 558,990 +0.09(+2.82%)
Jul 22, 2009 3.214 3.424 3.092 3.370 600,221 +0.11(+3.33%)
Jul 21, 2009 3.282 3.336 3.214 3.262 142,844 -0.07(-2.04%)
Jul 20, 2009 3.302 3.438 3.302 3.330 208,403 -0.01(-0.20%)
Jul 17, 2009 3.350 3.445 3.255 3.336 274,117 +0.00(+0.00%)
Jul 16, 2009 3.255 3.370 3.153 3.336 301,231 +0.09(+2.93%)
Jul 15, 2009 3.255 3.357 3.167 3.241 329,099 +0.02(+0.63%)
Jul 14, 2009 3.140 3.221 3.014 3.221 252,627 +0.15(+4.86%)
Jul 13, 2009 2.970 3.201 2.970 3.072 382,399 +0.20(+6.84%)
Jul 10, 2009 2.990 3.009 2.841 2.875 190,092 -0.13(-4.29%)
Jul 09, 2009 3.011 3.072 2.936 3.004 222,325 +0.04(+1.37%)
Jul 08, 2009 2.957 3.248 2.909 2.963 476,292 +0.02(+0.69%)
Jul 07, 2009 3.255 3.296 2.902 2.943 865,873 -0.33(-9.96%)
Jul 06, 2009 3.323 3.438 3.167 3.269 305,842 -0.03(-1.03%)
Jul 02, 2009 3.445 3.458 3.296 3.302 302,745 -0.18(-5.07%)
Jul 01, 2009 3.330 3.506 3.262 3.479 350,501 +0.20(+6.21%)
Jun 30, 2009 3.377 3.438 3.201 3.275 553,740 -0.14(-4.17%)
Jun 29, 2009 3.486 3.601 3.377 3.418 520,298 +0.07(+2.02%)
Jun 26, 2009 3.872 3.886 3.302 3.350 2,834,153 -0.54(-13.94%)
Jun 25, 2009 3.831 3.926 3.696 3.892 1,345,207 +0.47(+13.89%)
Jun 24, 2009 3.106 3.499 3.058 3.418 556,470 +0.37(+12.00%)
Jun 23, 2009 2.977 3.119 2.950 3.052 244,715 +0.07(+2.27%)
Jun 22, 2009 3.214 3.214 2.963 2.984 341,425 -0.24(-7.37%)
Jun 19, 2009 3.384 3.424 3.221 3.221 227,186 -0.11(-3.26%)
Jun 18, 2009 3.289 3.506 3.269 3.330 178,925 -0.01(-0.41%)
Jun 17, 2009 3.363 3.458 3.126 3.343 283,675 -0.03(-0.80%)
Jun 16, 2009 3.526 3.628 3.357 3.370 231,182 -0.12(-3.31%)
Jun 15, 2009 3.614 3.723 3.411 3.486 259,664 -0.16(-4.46%)
Jun 12, 2009 3.662 3.838 3.635 3.648 346,611 -0.05(-1.47%)
Jun 11, 2009 3.831 3.879 3.696 3.703 414,093 -0.08(-2.15%)
Jun 10, 2009 3.932 3.945 3.723 3.784 390,320 -0.05(-1.40%)
Jun 09, 2009 3.898 4.033 3.797 3.838 336,710 -0.05(-1.38%)
Jun 08, 2009 3.804 3.945 3.777 3.891 336,277 -0.02(-0.52%)
Jun 05, 2009 4.033 4.086 3.838 3.912 294,963 -0.07(-1.85%)
Jun 04, 2009 3.898 3.999 3.851 3.986 182,051 +0.10(+2.60%)
Jun 03, 2009 3.838 3.986 3.804 3.885 227,302 -0.05(-1.20%)
Jun 02, 2009 4.033 4.093 3.797 3.932 418,498 -0.11(-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.