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

Federal Agricultural Mortgage Corp (NY: AGM )

170.08 -1.89 (-1.10%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 14, 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 (%)
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 -0.07(-1.57%)
Dec 10, 2009 4.373 4.407 4.208 4.373 132,029 +0.01(+0.16%)
Dec 09, 2009 4.483 4.490 4.331 4.366 129,965 -0.14(-3.20%)
Dec 08, 2009 4.496 4.586 4.462 4.510 96,739 -0.03(-0.76%)
Dec 07, 2009 4.490 4.545 4.476 4.545 101,244 +0.07(+1.54%)
Dec 04, 2009 4.579 4.593 4.455 4.476 165,493 +0.03(+0.62%)
Dec 03, 2009 4.593 4.600 4.448 4.448 135,446 -0.08(-1.82%)
Dec 02, 2009 4.586 4.696 4.517 4.531 171,220 -0.09(-1.93%)
Dec 01, 2009 4.758 4.861 4.531 4.620 305,160 -0.05(-1.18%)
Nov 30, 2009 4.579 4.696 4.476 4.675 166,286 +0.06(+1.34%)
Nov 27, 2009 4.503 4.648 4.469 4.613 97,114 -0.03(-0.59%)
Nov 25, 2009 4.627 4.655 4.510 4.641 130,237 +0.00(+0.00%)
Nov 24, 2009 4.682 4.703 4.538 4.641 201,330 -0.10(-2.03%)
Nov 23, 2009 4.785 4.985 4.675 4.737 258,126 +0.05(+1.17%)
Nov 20, 2009 4.792 4.820 4.606 4.682 209,653 -0.10(-2.16%)
Nov 19, 2009 4.888 4.964 4.778 4.785 128,048 -0.14(-2.79%)
Nov 18, 2009 4.888 5.005 4.710 4.923 228,491 +0.03(+0.70%)
Nov 17, 2009 4.861 5.067 4.861 4.888 133,802 -0.02(-0.42%)
Nov 16, 2009 4.937 5.033 4.881 4.909 227,418 +0.02(+0.42%)
Nov 13, 2009 4.943 4.998 4.861 4.888 183,961 -0.07(-1.39%)
Nov 12, 2009 5.191 5.308 4.847 4.957 335,818 -0.31(-5.87%)
Nov 11, 2009 5.287 5.425 5.177 5.267 319,763 +0.09(+1.73%)
Nov 10, 2009 6.298 6.298 5.150 5.177 1,308,999 -1.22(-19.03%)
Nov 09, 2009 6.408 6.621 6.380 6.394 440,865 +0.00(+0.00%)
Nov 06, 2009 5.995 6.401 5.920 6.394 382,784 +0.45(+7.64%)
Nov 05, 2009 6.016 6.078 5.885 5.940 230,991 +0.08(+1.29%)
Nov 04, 2009 5.940 6.105 5.817 5.865 256,162 +0.03(+0.47%)
Nov 03, 2009 5.383 5.940 5.157 5.837 298,977 +0.47(+8.85%)
Nov 02, 2009 5.590 5.672 5.205 5.363 158,740 -0.16(-2.86%)
Oct 30, 2009 5.617 5.665 5.294 5.521 312,775 -0.19(-3.25%)
Oct 29, 2009 5.404 5.748 5.404 5.707 144,514 +0.29(+5.33%)
Oct 28, 2009 5.707 5.810 5.294 5.418 309,761 -0.30(-5.17%)
Oct 27, 2009 5.830 5.968 5.679 5.713 134,009 -0.10(-1.77%)
Oct 26, 2009 5.576 5.927 5.576 5.817 306,933 +0.14(+2.55%)
Oct 23, 2009 5.679 5.707 5.535 5.672 122,959 -0.19(-3.28%)
Oct 22, 2009 5.789 5.865 5.590 5.865 157,684 +0.08(+1.31%)
Oct 21, 2009 5.810 5.947 5.742 5.789 141,501 -0.03(-0.59%)
Oct 20, 2009 5.837 5.899 5.741 5.823 140,794 -0.14(-2.31%)
Oct 19, 2009 5.844 5.995 5.830 5.961 252,107 +0.14(+2.36%)
Oct 16, 2009 5.830 6.043 5.741 5.823 208,066 -0.11(-1.85%)
Oct 15, 2009 5.569 5.982 5.535 5.933 273,191 +0.30(+5.24%)
Oct 14, 2009 5.672 5.755 5.562 5.638 179,804 +0.06(+1.11%)
Oct 13, 2009 5.562 5.576 5.452 5.576 76,782 +0.00(+0.00%)
Oct 12, 2009 5.603 5.713 5.535 5.576 149,410 +0.06(+1.00%)
Oct 09, 2009 5.493 5.521 5.322 5.521 175,218 +0.05(+1.01%)
Oct 08, 2009 5.363 5.621 5.301 5.466 252,485 +0.12(+2.19%)
Oct 07, 2009 4.957 5.397 4.930 5.349 281,053 +0.34(+6.87%)
Oct 06, 2009 5.115 5.177 4.943 5.005 192,291 -0.03(-0.68%)
Oct 05, 2009 4.881 5.053 4.875 5.040 150,056 +0.21(+4.27%)
Oct 02, 2009 4.854 4.964 4.613 4.833 245,465 -0.05(-1.13%)
Oct 01, 2009 5.115 5.122 4.875 4.888 277,063 -0.27(-5.20%)
Sep 30, 2009 5.191 5.260 4.998 5.157 196,589 -0.07(-1.32%)
Sep 29, 2009 5.328 5.562 5.163 5.225 157,884 -0.04(-0.78%)
Sep 28, 2009 5.136 5.308 5.019 5.267 252,488 +0.25(+5.08%)
Sep 25, 2009 5.322 5.335 4.902 5.012 451,708 -0.37(-6.90%)
Sep 24, 2009 5.789 5.789 5.267 5.383 427,494 -0.33(-5.78%)
Sep 23, 2009 5.913 5.940 5.686 5.713 195,415 -0.21(-3.48%)
Sep 22, 2009 5.810 5.940 5.617 5.920 215,846 +0.14(+2.50%)
Sep 21, 2009 5.823 5.837 5.734 5.775 125,036 -0.11(-1.87%)
Sep 18, 2009 5.872 5.947 5.679 5.885 535,218 +0.08(+1.30%)
Sep 17, 2009 5.968 6.050 5.707 5.810 203,345 -0.17(-2.82%)
Sep 16, 2009 5.885 6.085 5.844 5.978 305,382 +0.11(+1.82%)
Sep 15, 2009 5.823 5.947 5.775 5.872 201,129 +0.01(+0.12%)
Sep 14, 2009 5.892 5.913 5.782 5.865 166,584 +0.00(+0.00%)
Sep 11, 2009 5.768 5.899 5.693 5.865 210,960 +0.03(+0.47%)
Sep 10, 2009 5.927 5.927 5.734 5.837 155,932 +0.00(+0.00%)
Sep 09, 2009 5.803 5.872 5.603 5.837 162,350 +0.01(+0.12%)
Sep 08, 2009 6.043 6.043 5.679 5.830 216,713 +0.01(+0.12%)
Sep 04, 2009 5.693 5.823 5.542 5.823 239,722 +0.19(+3.42%)
Sep 03, 2009 5.335 5.631 5.301 5.631 265,929 +0.35(+6.64%)
Sep 02, 2009 5.390 5.418 5.225 5.280 236,415 -0.18(-3.27%)
Sep 01, 2009 5.734 5.844 5.383 5.459 508,825 -0.28(-4.91%)
Aug 31, 2009 5.823 5.878 5.569 5.741 243,929 -0.13(-2.22%)
Aug 28, 2009 6.153 6.174 5.734 5.872 338,661 -0.16(-2.62%)
Aug 27, 2009 6.071 6.153 5.837 6.030 405,583 -0.10(-1.68%)
Aug 26, 2009 6.188 6.188 5.947 6.133 338,267 -0.03(-0.45%)
Aug 25, 2009 6.050 6.305 6.050 6.160 580,823 +0.25(+4.19%)
Aug 24, 2009 5.590 6.325 5.590 5.913 1,444,570 +0.34(+6.17%)
Aug 21, 2009 5.514 5.885 5.466 5.569 567,588 +0.09(+1.63%)
Aug 20, 2009 5.294 5.562 5.294 5.480 381,690 +0.17(+3.10%)
Aug 19, 2009 5.308 5.507 5.232 5.315 295,321 -0.05(-0.90%)
Aug 18, 2009 5.390 5.555 5.301 5.363 525,530 +0.27(+5.25%)
Aug 17, 2009 5.280 5.466 5.019 5.095 370,302 -0.45(-8.16%)
Aug 14, 2009 5.363 5.645 5.060 5.548 983,579 +0.17(+3.20%)
Aug 13, 2009 5.830 5.830 5.163 5.377 1,563,473 -0.39(-6.79%)
Aug 12, 2009 5.844 6.257 5.507 5.768 2,036,409 -0.04(-0.71%)
Aug 11, 2009 7.205 7.900 5.617 5.810 6,411,970 -0.44(-7.04%)
Aug 10, 2009 5.679 6.422 5.679 6.250 1,368,208 +0.58(+10.32%)
Aug 07, 2009 5.040 5.755 4.992 5.665 1,240,140 +0.65(+13.03%)
Aug 06, 2009 5.459 5.569 4.827 5.012 950,628 -0.37(-6.90%)
Aug 05, 2009 4.902 5.445 4.861 5.383 974,880 +0.74(+16.00%)
Aug 04, 2009 4.283 4.992 4.276 4.641 912,501 +0.30(+6.97%)
Aug 03, 2009 4.345 4.382 4.173 4.338 381,927 +0.09(+2.10%)
Jul 31, 2009 4.194 4.297 4.063 4.249 381,255 -0.02(-0.48%)
Jul 30, 2009 4.132 4.366 4.084 4.270 648,811 +0.17(+4.02%)
Jul 29, 2009 3.823 4.139 3.754 4.105 382,383 +0.28(+7.37%)
Jul 28, 2009 3.768 3.898 3.726 3.823 324,135 +0.01(+0.18%)
Jul 27, 2009 3.658 3.912 3.637 3.816 379,682 +0.21(+5.71%)
Jul 24, 2009 3.465 3.665 3.438 3.610 2,101 +0.10(+2.74%)
Jul 23, 2009 3.417 3.651 3.417 3.513 551,329 +0.10(+2.82%)
Jul 22, 2009 3.259 3.472 3.135 3.417 591,995 +0.11(+3.33%)
Jul 21, 2009 3.328 3.383 3.259 3.307 140,887 -0.07(-2.04%)
Jul 20, 2009 3.348 3.486 3.348 3.376 205,547 -0.01(-0.20%)
Jul 17, 2009 3.396 3.493 3.300 3.383 270,361 +0.00(+0.00%)
Jul 16, 2009 3.300 3.417 3.197 3.383 297,103 +0.10(+2.93%)
Jul 15, 2009 3.300 3.403 3.211 3.286 324,589 +0.02(+0.63%)
Jul 14, 2009 3.183 3.266 3.056 3.266 249,165 +0.15(+4.86%)
Jul 13, 2009 3.011 3.245 3.011 3.115 377,158 +0.20(+6.84%)
Jul 10, 2009 3.032 3.051 2.881 2.915 187,487 -0.13(-4.29%)
Jul 09, 2009 3.053 3.115 2.977 3.046 219,278 +0.04(+1.37%)
Jul 08, 2009 2.998 3.293 2.950 3.005 469,764 +0.02(+0.69%)
Jul 07, 2009 3.300 3.341 2.943 2.984 854,006 -0.33(-9.96%)
Jul 06, 2009 3.369 3.486 3.211 3.314 301,651 -0.03(-1.03%)
Jul 02, 2009 3.493 3.506 3.341 3.348 298,596 -0.18(-5.07%)
Jul 01, 2009 3.376 3.555 3.307 3.527 345,698 +0.21(+6.21%)
Jun 30, 2009 3.424 3.486 3.245 3.321 546,152 -0.14(-4.17%)
Jun 29, 2009 3.534 3.651 3.424 3.465 513,167 +0.07(+2.02%)
Jun 26, 2009 3.926 3.940 3.348 3.396 2,795,312 -0.55(-13.94%)
Jun 25, 2009 3.885 3.981 3.747 3.946 1,326,772 +0.48(+13.89%)
Jun 24, 2009 3.149 3.548 3.101 3.465 548,844 +0.37(+12.00%)
Jun 23, 2009 3.018 3.163 2.991 3.094 241,362 +0.07(+2.27%)
Jun 22, 2009 3.259 3.259 3.005 3.025 336,746 -0.24(-7.37%)
Jun 19, 2009 3.431 3.472 3.266 3.266 224,072 -0.11(-3.26%)
Jun 18, 2009 3.335 3.555 3.314 3.376 176,473 -0.01(-0.41%)
Jun 17, 2009 3.410 3.506 3.170 3.390 279,787 -0.03(-0.80%)
Jun 16, 2009 3.575 3.678 3.403 3.417 228,014 -0.12(-3.31%)
Jun 15, 2009 3.665 3.775 3.458 3.534 256,106 -0.17(-4.46%)
Jun 12, 2009 3.713 3.891 3.685 3.699 341,861 -0.06(-1.47%)
Jun 11, 2009 3.885 3.933 3.747 3.754 408,418 -0.12(-3.02%)
Jun 10, 2009 4.022 4.036 3.809 3.871 381,552 -0.05(-1.40%)
Jun 09, 2009 3.988 4.125 3.885 3.926 329,146 -0.06(-1.38%)
Jun 08, 2009 3.891 4.036 3.864 3.981 328,723 -0.02(-0.52%)
Jun 05, 2009 4.125 4.180 3.926 4.001 288,337 -0.08(-1.85%)
Jun 04, 2009 3.988 4.091 3.940 4.077 177,961 +0.10(+2.60%)
Jun 03, 2009 3.926 4.077 3.891 3.974 222,196 -0.05(-1.20%)
Jun 02, 2009 4.125 4.187 3.885 4.022 409,097 -0.12(-2.82%)
Jun 01, 2009 4.462 4.462 3.995 4.139 601,334 -0.16(-3.68%)
May 29, 2009 4.304 4.462 4.111 4.297 625,425 +0.18(+4.34%)
May 28, 2009 3.857 4.194 3.678 4.118 647,729 +0.38(+10.11%)
May 27, 2009 4.125 4.149 3.637 3.740 468,733 -0.34(-8.42%)
May 26, 2009 3.754 4.235 3.678 4.084 489,516 +0.23(+6.07%)
May 22, 2009 4.125 4.228 3.809 3.850 692,321 -0.26(-6.35%)
May 21, 2009 4.084 4.276 3.988 4.111 411,895 -0.03(-0.66%)
May 20, 2009 4.448 4.641 4.125 4.139 601,730 -0.28(-6.23%)
May 19, 2009 4.634 4.820 4.366 4.414 670,839 -0.36(-7.49%)
May 18, 2009 4.366 4.950 4.173 4.771 993,177 +0.50(+11.58%)
May 15, 2009 4.153 4.730 4.056 4.276 804,179 +0.01(+0.32%)
May 14, 2009 4.875 4.875 3.919 4.263 2,020,096 -0.67(-13.65%)
May 13, 2009 4.985 5.727 4.744 4.937 3,465,366 -0.38(-7.12%)
May 12, 2009 4.091 5.762 4.091 5.315 11,012,731 +2.83(+113.54%)
May 11, 2009 2.702 2.702 2.413 2.489 329,001 -0.12(-4.49%)
May 08, 2009 2.571 2.675 2.482 2.606 289,553 +0.04(+1.61%)
May 07, 2009 2.901 3.032 2.358 2.565 550,201 -0.39(-13.26%)
May 06, 2009 2.613 3.032 2.613 2.956 1,010,635 +0.49(+19.78%)
May 05, 2009 2.111 2.510 2.063 2.468 655,451 +0.36(+16.94%)
May 04, 2009 2.042 2.111 2.035 2.111 179,504 +0.09(+4.42%)
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.