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

Albany International Corp (NY: AIN )

84.37 -1.44 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 9.062 9.322 8.872 8.998 234,082 +0.01(+0.09%)
Jun 29, 2009 8.824 9.133 8.698 8.990 326,042 +0.21(+2.43%)
Jun 26, 2009 8.571 8.880 8.532 8.777 661,915 +0.17(+1.93%)
Jun 25, 2009 8.690 8.808 8.563 8.611 239,048 +0.34(+4.11%)
Jun 24, 2009 8.208 8.508 7.931 8.271 274,047 +0.16(+1.95%)
Jun 23, 2009 8.397 8.540 8.089 8.113 253,164 -0.31(-3.66%)
Jun 22, 2009 9.299 9.346 8.389 8.421 217,093 -0.98(-10.43%)
Jun 19, 2009 9.488 9.568 9.283 9.402 243,447 -0.07(-0.75%)
Jun 18, 2009 9.552 9.615 9.148 9.473 184,637 -0.14(-1.48%)
Jun 17, 2009 9.805 9.939 9.473 9.615 186,242 -0.14(-1.46%)
Jun 16, 2009 10.51 10.68 9.607 9.757 242,902 -0.69(-6.59%)
Jun 15, 2009 10.53 10.53 10.06 10.45 236,858 -0.36(-3.37%)
Jun 12, 2009 10.79 10.83 10.47 10.81 144,490 -0.07(-0.65%)
Jun 11, 2009 11.03 11.24 10.83 10.88 331,406 -0.07(-0.65%)
Jun 10, 2009 11.06 11.20 10.65 10.95 397,580 -0.07(-0.65%)
Jun 09, 2009 11.02 11.16 10.93 11.02 111,281 +0.04(+0.36%)
Jun 08, 2009 11.26 11.26 10.90 10.98 203,706 -0.36(-3.21%)
Jun 05, 2009 11.23 11.64 10.98 11.35 227,163 +0.17(+1.56%)
Jun 04, 2009 10.98 11.20 10.70 11.17 216,340 +0.13(+1.22%)
Jun 03, 2009 11.52 11.73 10.80 11.04 260,822 -0.58(-4.97%)
Jun 02, 2009 11.18 11.70 11.13 11.62 458,507 +0.32(+2.87%)
Jun 01, 2009 10.80 11.35 10.40 11.29 421,411 +0.74(+6.97%)
May 29, 2009 10.40 10.82 10.22 10.56 550,995 +0.21(+1.99%)
May 28, 2009 9.702 10.53 9.647 10.35 596,838 +0.62(+6.34%)
May 27, 2009 10.11 10.32 9.481 9.734 585,368 -0.41(-4.05%)
May 26, 2009 8.247 10.27 8.239 10.14 926,815 +1.92(+23.37%)
May 22, 2009 7.741 8.413 7.535 8.223 462,558 +0.55(+7.11%)
May 21, 2009 7.694 7.694 7.274 7.678 247,357 -0.09(-1.22%)
May 20, 2009 7.852 8.421 7.725 7.773 217,082 -0.04(-0.51%)
May 19, 2009 7.717 8.049 7.543 7.812 215,247 +0.03(+0.41%)
May 18, 2009 7.037 7.868 7.037 7.781 397,679 +0.70(+9.94%)
May 15, 2009 7.346 7.448 6.982 7.077 299,324 -0.32(-4.38%)
May 14, 2009 7.361 7.567 7.006 7.401 388,387 +0.09(+1.19%)
May 13, 2009 7.970 7.970 7.282 7.314 451,845 -0.82(-10.11%)
May 12, 2009 8.255 8.397 8.010 8.136 307,137 -0.09(-1.06%)
May 11, 2009 8.295 8.389 7.986 8.223 363,995 -0.28(-3.35%)
May 08, 2009 8.081 8.571 7.836 8.508 513,773 +0.67(+8.52%)
May 07, 2009 8.508 8.729 7.733 7.840 587,016 -0.57(-6.73%)
May 06, 2009 8.816 8.975 8.350 8.405 761,675 -0.35(-3.97%)
May 05, 2009 7.464 9.568 7.464 8.753 845,671 +0.70(+8.74%)
May 04, 2009 7.781 8.049 7.686 8.049 369,028 +0.43(+5.71%)
May 01, 2009 7.354 7.757 7.354 7.615 348,103 +0.28(+3.77%)
Apr 30, 2009 7.788 8.176 7.306 7.338 331,694 -0.43(-5.50%)
Apr 29, 2009 7.401 7.931 7.330 7.765 349,837 +0.41(+5.59%)
Apr 28, 2009 7.108 7.512 6.974 7.354 310,280 +0.18(+2.54%)
Apr 27, 2009 7.369 7.638 7.093 7.172 296,290 -0.46(-6.01%)
Apr 24, 2009 7.274 7.733 7.227 7.630 394,472 +0.40(+5.58%)
Apr 23, 2009 7.409 7.630 7.053 7.227 352,903 -0.19(-2.56%)
Apr 22, 2009 7.267 7.733 7.227 7.417 295,285 +0.02(+0.21%)
Apr 21, 2009 6.800 7.425 6.689 7.401 261,433 +0.56(+8.21%)
Apr 20, 2009 7.354 7.369 6.713 6.840 285,906 -0.69(-9.14%)
Apr 17, 2009 7.694 7.836 7.488 7.528 315,310 -0.17(-2.16%)
Apr 16, 2009 7.757 7.820 7.488 7.694 279,492 +0.07(+0.93%)
Apr 15, 2009 7.021 7.670 6.966 7.622 328,463 +0.61(+8.68%)
Apr 14, 2009 6.942 7.346 6.848 7.014 317,542 +0.02(+0.23%)
Apr 13, 2009 6.832 7.148 6.721 6.998 319,320 +0.09(+1.26%)
Apr 09, 2009 6.515 7.061 6.152 6.911 699,236 +0.62(+9.94%)
Apr 08, 2009 6.468 6.571 6.096 6.286 295,503 -0.16(-2.45%)
Apr 07, 2009 6.840 6.966 6.262 6.444 498,574 -0.66(-9.24%)
Apr 06, 2009 7.393 7.496 6.998 7.101 631,290 -0.38(-5.07%)
Apr 03, 2009 7.235 7.583 7.148 7.480 293,388 +0.13(+1.83%)
Apr 02, 2009 7.314 7.472 7.164 7.346 479,825 +0.18(+2.54%)
Apr 01, 2009 7.132 7.361 6.950 7.164 346,478 +0.01(+0.11%)
Mar 31, 2009 7.045 7.417 6.958 7.156 357,716 +0.13(+1.80%)
Mar 30, 2009 6.927 7.180 6.753 7.029 538,078 -0.28(-3.79%)
Mar 26, 2009 6.602 7.456 6.484 7.306 327,570 +0.70(+10.66%)
Mar 25, 2009 6.421 6.729 6.310 6.602 407,741 +0.26(+4.11%)
Mar 24, 2009 6.254 6.484 6.199 6.341 647,252 +0.03(+0.50%)
Mar 23, 2009 6.136 6.334 6.081 6.310 487,307 +0.31(+5.14%)
Mar 20, 2009 5.930 6.539 5.930 6.001 754,681 +0.23(+3.97%)
Mar 19, 2009 5.741 5.820 5.590 5.772 399,849 +0.18(+3.25%)
Mar 18, 2009 5.250 5.922 5.242 5.590 620,772 +0.37(+7.12%)
Mar 17, 2009 4.966 5.314 4.926 5.219 427,665 +0.21(+4.27%)
Mar 16, 2009 4.823 5.464 4.776 5.005 430,203 +0.20(+4.11%)
Mar 13, 2009 4.515 4.871 4.483 4.808 0 +0.25(+5.56%)
Mar 12, 2009 4.143 4.570 3.993 4.554 490,117 +0.53(+13.16%)
Mar 11, 2009 3.978 4.094 3.862 4.025 630,428 +0.12(+3.17%)
Mar 10, 2009 3.955 4.079 3.754 3.901 873,555 -0.01(-0.20%)
Mar 09, 2009 3.940 4.017 3.801 3.909 607,256 -0.07(-1.75%)
Mar 06, 2009 4.697 4.697 3.870 3.978 0 -0.67(-14.45%)
Mar 05, 2009 5.068 5.083 4.643 4.650 260,096 -0.48(-9.34%)
Mar 04, 2009 5.492 5.577 5.114 5.129 605,816 -0.93(-15.41%)
Mar 02, 2009 6.543 6.721 6.056 6.064 344,698 -0.58(-8.72%)
Feb 27, 2009 6.752 6.929 6.628 6.643 0 -0.22(-3.15%)
Feb 26, 2009 6.813 6.999 6.728 6.860 293,104 +0.09(+1.37%)
Feb 25, 2009 7.076 7.076 6.713 6.767 370,407 -0.35(-4.89%)
Feb 24, 2009 7.269 7.370 6.898 7.115 545,612 -0.02(-0.32%)
Feb 23, 2009 7.516 7.779 7.115 7.138 268,594 -0.33(-4.45%)
Feb 20, 2009 7.439 7.702 7.346 7.470 0 -0.16(-2.13%)
Feb 19, 2009 8.026 8.026 7.540 7.632 297,283 -0.20(-2.56%)
Feb 18, 2009 7.462 8.073 7.431 7.833 506,555 +0.43(+5.85%)
Feb 17, 2009 7.702 7.794 7.346 7.401 266,299 -0.53(-6.63%)
Feb 13, 2009 8.134 8.196 7.872 7.926 0 -0.18(-2.19%)
Feb 12, 2009 7.934 8.127 7.740 8.103 295,585 +0.05(+0.58%)
Feb 11, 2009 7.856 8.119 7.802 8.057 328,015 +0.22(+2.86%)
Feb 10, 2009 8.258 8.382 7.725 7.833 694,161 -0.45(-5.41%)
Feb 09, 2009 8.312 8.385 8.142 8.281 507,441 -0.08(-1.02%)
Feb 06, 2009 7.887 8.428 7.879 8.366 0 +0.46(+5.76%)
Feb 05, 2009 7.702 8.127 7.702 7.910 294,917 +0.19(+2.40%)
Feb 04, 2009 7.849 8.011 7.625 7.725 232,603 -0.12(-1.57%)
Feb 03, 2009 8.034 8.034 7.694 7.849 331,848 -0.08(-1.07%)
Feb 02, 2009 7.686 7.949 7.686 7.934 282,003 +0.20(+2.60%)
Jan 30, 2009 8.049 8.073 7.710 7.733 0 -0.27(-3.38%)
Jan 29, 2009 7.910 8.134 7.663 8.003 441,833 +0.07(+0.88%)
Jan 28, 2009 8.258 8.258 7.648 7.934 754,672 -0.05(-0.68%)
Jan 27, 2009 7.988 8.096 7.663 7.988 821,585 +0.08(+1.08%)
Jan 26, 2009 7.849 7.949 7.424 7.903 920,306 +0.17(+2.20%)
Jan 23, 2009 8.018 8.103 7.671 7.733 0 -0.51(-6.19%)
Jan 22, 2009 8.412 8.513 8.011 8.243 612,138 -0.35(-4.05%)
Jan 21, 2009 8.096 8.644 8.057 8.590 757,798 +0.50(+6.21%)
Jan 20, 2009 8.791 8.791 8.049 8.088 728,702 -0.71(-8.08%)
Jan 16, 2009 9.162 9.162 8.374 8.799 0 -0.22(-2.48%)
Jan 15, 2009 9.038 9.092 8.505 9.023 280,164 +0.00(+0.00%)
Jan 14, 2009 9.363 9.363 8.915 9.023 260,704 -0.54(-5.65%)
Jan 13, 2009 9.811 9.934 9.401 9.563 307,613 -0.37(-3.73%)
Jan 12, 2009 10.19 10.19 9.842 9.934 205,886 -0.32(-3.16%)
Jan 09, 2009 10.54 10.54 10.14 10.26 313,198 -0.34(-3.21%)
Jan 08, 2009 10.47 10.60 10.24 10.60 258,780 +0.13(+1.25%)
Jan 07, 2009 10.37 10.54 10.28 10.47 522,442 -0.12(-1.10%)
Jan 06, 2009 10.15 10.76 10.11 10.58 235,482 +0.39(+3.87%)
Jan 05, 2009 10.28 10.30 9.880 10.19 239,046 -0.04(-0.38%)
Jan 02, 2009 10.00 10.31 9.764 10.23 0 +0.31(+3.11%)
Jan 01, 2009 9.509 10.03 9.394 9.919 0 +0.00(+0.00%)
Dec 31, 2008 9.509 10.03 9.394 9.919 324,580 +0.46(+4.90%)
Dec 30, 2008 9.502 9.618 9.301 9.455 564,349 +0.09(+0.99%)
Dec 29, 2008 9.898 9.921 9.294 9.363 167,974 -0.55(-5.56%)
Dec 26, 2008 9.898 9.975 9.630 9.913 0 +0.07(+0.70%)
Dec 24, 2008 9.837 9.952 9.730 9.845 122,976 -0.01(-0.08%)
Dec 23, 2008 10.15 10.31 9.745 9.852 265,995 -0.23(-2.28%)
Dec 22, 2008 10.34 10.45 9.684 10.08 214,730 -0.44(-4.15%)
Dec 19, 2008 10.59 10.64 10.30 10.52 543,485 +0.19(+1.85%)
Dec 18, 2008 10.62 10.75 10.22 10.33 294,941 -0.35(-3.30%)
Dec 17, 2008 10.54 10.84 10.46 10.68 305,801 -0.05(-0.43%)
Dec 16, 2008 10.07 10.75 10.02 10.72 263,518 +0.72(+7.19%)
Dec 15, 2008 10.22 10.43 9.737 10.01 205,206 -0.22(-2.17%)
Dec 12, 2008 9.562 10.29 9.409 10.23 0 +0.45(+4.62%)
Dec 11, 2008 10.46 10.58 9.569 9.776 203,626 -0.80(-7.53%)
Dec 10, 2008 10.53 10.82 10.36 10.57 210,437 +0.24(+2.29%)
Dec 09, 2008 10.74 10.98 10.20 10.33 361,422 -0.51(-4.72%)
Dec 08, 2008 10.63 10.92 10.58 10.85 560,845 +0.50(+4.88%)
Dec 05, 2008 10.24 10.36 9.684 10.34 0 -0.04(-0.37%)
Dec 04, 2008 10.81 11.28 10.07 10.38 398,368 -0.57(-5.17%)
Dec 03, 2008 10.60 11.30 10.01 10.95 320,066 +0.57(+5.45%)
Dec 02, 2008 9.959 10.40 9.554 10.38 324,195 +0.63(+6.52%)
Dec 01, 2008 11.44 11.44 9.707 9.745 351,088 -2.02(-17.17%)
Nov 28, 2008 11.14 11.76 10.91 11.76 110,794 +0.44(+3.92%)
Nov 26, 2008 9.936 11.34 9.845 11.32 361,267 +1.25(+12.38%)
Nov 25, 2008 10.31 10.33 9.485 10.07 298,905 -0.04(-0.38%)
Nov 24, 2008 9.256 10.34 9.179 10.11 328,399 +1.03(+11.28%)
Nov 21, 2008 8.881 9.087 8.070 9.087 399,027 +0.37(+4.21%)
Nov 20, 2008 9.355 9.676 8.720 8.720 308,796 -0.76(-7.99%)
Nov 19, 2008 10.23 10.33 9.363 9.477 339,119 -0.79(-7.67%)
Nov 18, 2008 10.06 10.43 9.959 10.27 379,842 +0.20(+1.97%)
Nov 17, 2008 9.998 10.43 9.944 10.07 298,800 -0.05(-0.53%)
Nov 14, 2008 10.50 11.02 10.04 10.12 0 -1.06(-9.51%)
Nov 13, 2008 10.07 11.18 9.600 11.18 345,236 +1.18(+11.77%)
Nov 12, 2008 10.80 10.92 9.959 10.01 454,403 -1.19(-10.59%)
Nov 11, 2008 10.64 11.35 10.37 11.19 524,853 +0.40(+3.69%)
Nov 10, 2008 12.27 12.28 10.67 10.79 315,837 -1.27(-10.53%)
Nov 07, 2008 11.98 12.22 11.74 12.06 0 +0.18(+1.55%)
Nov 06, 2008 12.06 12.41 11.85 11.88 430,058 -0.27(-2.20%)
Nov 05, 2008 12.01 12.57 11.99 12.15 659,682 -0.03(-0.25%)
Nov 04, 2008 11.23 12.74 11.23 12.18 670,331 +1.19(+10.86%)
Nov 03, 2008 11.14 11.22 10.89 10.98 614,219 -0.15(-1.37%)
Oct 31, 2008 10.67 11.14 10.60 11.14 0 +0.41(+3.78%)
Oct 30, 2008 11.16 11.16 10.57 10.73 878,860 +0.11(+1.01%)
Oct 29, 2008 10.70 11.14 10.29 10.62 1,428,152 -0.01(-0.07%)
Oct 28, 2008 11.09 11.09 10.37 10.63 900,928 -0.09(-0.86%)
Oct 27, 2008 12.27 12.27 10.72 10.72 994,018 -1.71(-13.78%)
Oct 24, 2008 12.45 13.46 11.87 12.44 0 -1.03(-7.61%)
Oct 23, 2008 14.57 14.69 13.00 13.46 769,055 -0.97(-6.73%)
Oct 22, 2008 14.92 15.05 14.15 14.43 358,678 -0.70(-4.65%)
Oct 21, 2008 15.14 15.63 15.11 15.14 342,765 -0.20(-1.30%)
Oct 20, 2008 14.69 15.34 14.69 15.34 221,433 +0.79(+5.42%)
Oct 17, 2008 14.37 15.45 13.15 14.55 0 -0.18(-1.19%)
Oct 16, 2008 13.96 14.79 13.32 14.72 690,172 +0.82(+5.89%)
Oct 15, 2008 15.19 15.30 13.90 13.91 586,399 -1.55(-10.04%)
Oct 14, 2008 16.74 17.07 14.98 15.46 698,906 -0.58(-3.62%)
Oct 13, 2008 15.02 16.04 14.69 16.04 490,507 +1.51(+10.43%)
Oct 10, 2008 14.24 15.22 14.04 14.53 0 -0.16(-1.09%)
Oct 09, 2008 15.53 15.90 14.30 14.69 793,789 -0.84(-5.42%)
Oct 08, 2008 15.21 16.68 15.21 15.53 585,547 -0.77(-4.74%)
Oct 07, 2008 17.93 18.04 16.26 16.30 613,615 -1.34(-7.59%)
Oct 06, 2008 18.11 18.47 16.59 17.64 519,953 -1.01(-5.41%)
Oct 03, 2008 20.07 20.42 18.64 18.65 0 -1.25(-6.27%)
Oct 02, 2008 20.06 20.26 19.65 19.90 309,276 -0.66(-3.20%)
Oct 01, 2008 20.70 20.78 20.31 20.55 204,779 -0.35(-1.68%)
Sep 30, 2008 20.29 21.09 19.93 20.91 508,241 +0.88(+4.39%)
Sep 29, 2008 21.38 21.38 19.98 20.03 274,779 -1.70(-7.82%)
Sep 26, 2008 21.43 21.77 21.17 21.72 0 +0.08(+0.39%)
Sep 25, 2008 22.07 22.47 21.59 21.64 567,764 -0.57(-2.55%)
Sep 24, 2008 22.19 22.55 21.78 22.21 440,577 +0.02(+0.10%)
Sep 23, 2008 22.99 23.38 22.15 22.18 330,440 -0.95(-4.10%)
Sep 22, 2008 24.55 24.64 23.05 23.13 377,905 -1.35(-5.50%)
Sep 19, 2008 24.85 28.85 24.06 24.48 0 -0.60(-2.38%)
Sep 18, 2008 24.72 25.61 23.70 25.07 1,114,170 +1.45(+6.15%)
Sep 17, 2008 24.09 24.28 23.16 23.62 527,793 -0.71(-2.92%)
Sep 16, 2008 23.15 24.81 23.15 24.33 696,508 +0.93(+3.95%)
Sep 15, 2008 23.37 24.26 23.21 23.41 193,379 -0.70(-2.89%)
Sep 12, 2008 23.82 24.24 23.63 24.10 0 +0.21(+0.90%)
Sep 11, 2008 23.41 24.02 23.06 23.89 298,306 +0.24(+1.04%)
Sep 10, 2008 23.28 23.94 22.99 23.64 436,117 +0.63(+2.76%)
Sep 09, 2008 23.28 24.06 23.01 23.01 314,229 -0.51(-2.18%)
Sep 08, 2008 23.57 23.80 23.22 23.52 442,111 +0.60(+2.60%)
Sep 05, 2008 22.75 23.07 22.37 22.92 0 +0.08(+0.33%)
Sep 04, 2008 23.64 23.78 22.75 22.85 211,224 -1.06(-4.45%)
Sep 03, 2008 23.55 24.11 23.47 23.91 263,901 +0.37(+1.56%)
Sep 02, 2008 23.90 24.64 23.30 23.54 298,412 +0.08(+0.36%)
Aug 29, 2008 23.79 23.89 23.41 23.46 0 -0.38(-1.60%)
Aug 28, 2008 23.22 23.92 23.05 23.84 262,063 +0.72(+3.11%)
Aug 27, 2008 22.74 23.18 22.48 23.12 226,580 +0.43(+1.89%)
Aug 26, 2008 22.39 22.79 22.19 22.70 253,747 +0.24(+1.09%)
Aug 25, 2008 22.85 23.12 22.08 22.45 221,306 -0.52(-2.26%)
Aug 22, 2008 22.32 23.19 22.21 22.97 0 +0.70(+3.16%)
Aug 21, 2008 22.18 22.55 22.11 22.27 342,955 -0.05(-0.21%)
Aug 20, 2008 22.44 22.73 21.89 22.31 420,282 +0.04(+0.17%)
Aug 19, 2008 24.82 25.23 19.93 22.27 961,425 -3.37(-13.15%)
Aug 18, 2008 26.77 26.77 25.40 25.65 410,383 -0.99(-3.73%)
Aug 15, 2008 26.73 27.19 26.09 26.64 0 +0.27(+1.01%)
Aug 14, 2008 25.74 26.59 25.56 26.37 155,070 +0.46(+1.77%)
Aug 13, 2008 25.92 26.04 25.17 25.92 266,993 -0.21(-0.79%)
Aug 12, 2008 25.98 26.36 25.73 26.12 269,406 +0.11(+0.44%)
Aug 11, 2008 24.97 26.41 24.65 26.01 407,545 +1.03(+4.13%)
Aug 08, 2008 23.46 25.11 23.46 24.97 287,832 +1.48(+6.32%)
Aug 07, 2008 23.13 23.93 22.96 23.49 227,014 -0.04(-0.16%)
Aug 06, 2008 23.74 24.06 23.45 23.53 437,040 -0.48(-2.01%)
Aug 05, 2008 22.18 24.81 20.39 24.01 946,950 +2.16(+9.87%)
Aug 04, 2008 21.83 22.11 21.50 21.85 248,588 +0.00(+0.00%)
Aug 01, 2008 22.05 22.21 21.66 21.85 232,565 -0.10(-0.45%)
Jul 31, 2008 22.16 22.35 21.85 21.95 251,092 -0.48(-2.15%)
Jul 30, 2008 22.18 22.73 22.18 22.44 333,655 +0.34(+1.52%)
Jul 29, 2008 22.10 22.36 21.98 22.10 310,542 +0.01(+0.03%)
Jul 28, 2008 22.57 22.70 21.79 22.09 339,864 -0.62(-2.73%)
Jul 25, 2008 23.06 23.11 22.65 22.71 310,975 -0.17(-0.74%)
Jul 24, 2008 23.51 23.51 22.87 22.88 272,610 -0.62(-2.64%)
Jul 23, 2008 23.09 23.77 23.09 23.50 205,651 +0.28(+1.22%)
Jul 22, 2008 22.17 23.22 22.00 23.22 250,110 +0.98(+4.40%)
Jul 21, 2008 22.08 22.33 21.87 22.24 239,706 +0.10(+0.45%)
Jul 18, 2008 22.34 22.34 21.82 22.14 138,327 -0.21(-0.92%)
Jul 17, 2008 21.91 22.44 21.54 22.34 254,691 +0.57(+2.60%)
Jul 16, 2008 20.88 21.81 20.74 21.78 218,614 +0.94(+4.52%)
Jul 15, 2008 20.78 21.26 20.37 20.84 395,235 -0.14(-0.66%)
Jul 14, 2008 21.52 21.52 20.86 20.97 229,898 -0.30(-1.40%)
Jul 11, 2008 21.69 21.69 20.91 21.27 578,131 -0.57(-2.63%)
Jul 10, 2008 21.71 21.95 21.35 21.85 854,552 +0.08(+0.35%)
Jul 09, 2008 22.23 22.46 21.69 21.77 283,877 -0.50(-2.23%)
Jul 08, 2008 21.76 22.33 21.69 22.27 480,232 +0.54(+2.50%)
Jul 07, 2008 22.31 22.31 21.60 21.72 300,581 -0.42(-1.90%)
Jul 04, 2008 21.91 22.55 21.69 22.14 346,125 +0.00(+0.00%)
Jul 03, 2008 21.91 22.55 21.69 22.14 346,125 +0.28(+1.29%)
Jul 02, 2008 22.46 22.50 21.26 21.86 646,921 -0.57(-2.56%)
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.