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

American Equity Investment Life (NY: AEL )

56.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2006 12.16 12.31 12.04 12.31 490,872 +0.13(+1.08%)
Jan 30, 2006 12.31 12.32 11.97 12.18 430,598 -0.17(-1.35%)
Jan 27, 2006 12.34 12.39 12.26 12.34 231,851 +0.00(+0.00%)
Jan 26, 2006 12.18 12.39 12.16 12.34 681,285 +0.17(+1.37%)
Jan 25, 2006 12.07 12.18 12.02 12.18 1,119,646 +0.14(+1.16%)
Jan 24, 2006 12.16 12.19 11.93 12.04 655,828 -0.09(-0.72%)
Jan 23, 2006 12.12 12.24 12.09 12.12 311,304 +0.04(+0.29%)
Jan 20, 2006 12.15 12.15 11.93 12.09 628,431 +0.00(+0.00%)
Jan 19, 2006 11.98 12.19 11.83 12.09 422,264 +0.18(+1.55%)
Jan 18, 2006 11.92 12.01 11.82 11.90 391,899 -0.03(-0.22%)
Jan 17, 2006 11.84 11.94 11.69 11.93 373,291 +0.03(+0.22%)
Jan 13, 2006 11.90 11.97 11.62 11.90 549,549 -0.03(-0.22%)
Jan 12, 2006 12.26 12.26 11.79 11.93 927,406 -0.32(-2.58%)
Jan 11, 2006 11.60 12.25 11.60 12.25 1,434,147 +0.66(+5.67%)
Jan 10, 2006 11.71 11.83 11.59 11.59 504,571 -0.19(-1.64%)
Jan 09, 2006 11.72 11.85 11.67 11.78 1,048,526 +0.04(+0.30%)
Jan 06, 2006 11.67 11.80 11.55 11.75 1,669,309 +0.19(+1.67%)
Jan 05, 2006 11.49 11.56 11.38 11.55 475,689 +0.08(+0.69%)
Jan 04, 2006 11.49 11.56 11.36 11.48 905,603 -0.04(-0.30%)
Jan 03, 2006 22.86 11.54 11.18 11.51 432,995 +0.08(+0.69%)
Dec 30, 2005 11.19 11.44 11.05 11.43 680,029 +0.22(+1.95%)
Dec 29, 2005 11.23 11.30 11.16 11.21 405,027 +0.02(+0.16%)
Dec 28, 2005 11.38 11.39 11.13 11.20 389,159 -0.18(-1.62%)
Dec 27, 2005 11.39 11.43 11.36 11.38 559,366 +0.03(+0.23%)
Dec 23, 2005 11.35 11.36 11.26 11.35 170,778 +0.00(+0.00%)
Dec 22, 2005 11.17 11.35 11.16 11.35 680,600 +0.18(+1.65%)
Dec 21, 2005 11.13 11.20 11.08 11.17 678,089 -0.01(-0.08%)
Dec 20, 2005 11.30 11.30 11.13 11.18 984,485 -0.10(-0.86%)
Dec 19, 2005 11.39 11.39 11.21 11.27 1,375,242 -0.11(-1.00%)
Dec 16, 2005 11.13 11.41 10.99 11.39 2,341,691 +0.26(+2.36%)
Dec 15, 2005 10.73 11.24 10.70 11.13 6,461,825 +0.77(+7.45%)
Dec 14, 2005 10.21 10.44 10.17 10.35 1,151,153 +0.15(+1.46%)
Dec 13, 2005 10.14 10.27 10.12 10.21 897,497 +0.09(+0.87%)
Dec 12, 2005 10.20 10.20 9.907 10.12 714,048 -0.05(-0.52%)
Dec 09, 2005 10.17 10.23 10.12 10.17 204,568 +0.02(+0.17%)
Dec 08, 2005 10.20 10.21 10.09 10.15 284,363 -0.03(-0.26%)
Dec 07, 2005 10.25 10.25 10.10 10.18 245,892 -0.10(-0.94%)
Dec 06, 2005 10.14 10.29 10.13 10.28 952,178 +0.16(+1.56%)
Dec 05, 2005 9.864 10.19 9.864 10.12 1,891,458 +0.27(+2.76%)
Dec 02, 2005 9.881 9.890 9.487 9.846 1,163,596 -0.06(-0.62%)
Dec 01, 2005 10.28 10.28 9.811 9.907 977,521 -0.39(-3.83%)
Nov 30, 2005 10.29 10.33 10.20 10.30 153,654 +0.05(+0.51%)
Nov 29, 2005 10.36 10.40 10.13 10.25 312,217 -0.04(-0.34%)
Nov 28, 2005 10.38 10.38 10.26 10.28 103,083 -0.14(-1.34%)
Nov 25, 2005 10.39 10.46 10.35 10.42 33,333 +0.04(+0.34%)
Nov 23, 2005 10.47 10.49 10.25 10.39 170,093 -0.04(-0.42%)
Nov 22, 2005 10.50 10.51 10.37 10.43 242,582 -0.09(-0.83%)
Nov 21, 2005 10.51 10.56 10.45 10.52 260,733 +0.01(+0.08%)
Nov 18, 2005 10.51 10.55 10.43 10.51 171,234 +0.04(+0.33%)
Nov 17, 2005 10.47 10.50 10.38 10.48 162,216 +0.07(+0.67%)
Nov 16, 2005 10.45 10.49 10.35 10.41 671,924 +0.02(+0.17%)
Nov 15, 2005 10.09 10.41 10.09 10.39 856,059 +0.32(+3.13%)
Nov 14, 2005 10.29 10.29 10.01 10.07 160,503 -0.23(-2.21%)
Nov 11, 2005 10.29 10.34 10.21 10.30 64,041 -0.01(-0.08%)
Nov 10, 2005 10.36 10.38 10.21 10.31 230,938 -0.05(-0.51%)
Nov 09, 2005 10.36 10.49 10.30 10.36 447,721 +0.02(+0.17%)
Nov 08, 2005 10.36 10.36 10.26 10.35 97,946 -0.02(-0.17%)
Nov 07, 2005 10.42 10.44 10.30 10.36 153,426 -0.01(-0.08%)
Nov 04, 2005 10.46 10.50 10.30 10.37 212,901 -0.09(-0.84%)
Nov 03, 2005 10.51 10.51 10.45 10.46 153,197 -0.05(-0.50%)
Nov 02, 2005 10.16 10.51 10.14 10.51 203,769 +0.33(+3.27%)
Nov 01, 2005 10.12 10.33 10.08 10.18 169,978 -0.02(-0.17%)
Oct 31, 2005 10.32 10.35 10.14 10.20 232,194 -0.11(-1.02%)
Oct 28, 2005 10.34 10.42 10.28 10.30 81,621 -0.02(-0.17%)
Oct 27, 2005 10.28 10.49 10.25 10.32 254,454 +0.01(+0.09%)
Oct 26, 2005 10.43 10.44 10.30 10.31 90,982 -0.10(-0.93%)
Oct 25, 2005 10.39 10.42 10.28 10.41 82,420 -0.02(-0.17%)
Oct 24, 2005 10.31 10.42 10.31 10.42 82,991 +0.11(+1.02%)
Oct 21, 2005 10.28 10.38 10.21 10.32 106,507 +0.04(+0.34%)
Oct 20, 2005 10.32 10.35 10.21 10.28 150,686 -0.05(-0.51%)
Oct 19, 2005 10.19 10.34 10.14 10.34 322,948 +0.15(+1.46%)
Oct 18, 2005 10.42 10.42 10.16 10.19 458,223 -0.27(-2.60%)
Oct 17, 2005 10.47 10.51 10.27 10.46 174,431 +0.03(+0.25%)
Oct 14, 2005 10.38 10.45 10.28 10.43 303,656 +0.05(+0.51%)
Oct 13, 2005 10.15 10.42 10.10 10.38 883,456 +0.20(+1.98%)
Oct 12, 2005 9.978 10.21 9.960 10.18 192,011 +0.18(+1.84%)
Oct 11, 2005 10.04 10.09 9.969 9.995 160,275 -0.02(-0.18%)
Oct 10, 2005 10.88 10.88 9.969 10.01 129,225 -0.03(-0.35%)
Oct 07, 2005 10.03 10.07 9.916 10.05 159,362 +0.06(+0.61%)
Oct 06, 2005 9.995 10.11 9.907 9.986 250,573 -0.02(-0.17%)
Oct 05, 2005 10.12 10.12 9.925 10.00 162,216 -0.12(-1.21%)
Oct 04, 2005 10.17 10.25 10.09 10.13 398,291 -0.04(-0.43%)
Oct 03, 2005 9.943 10.20 9.943 10.17 206,166 +0.23(+2.29%)
Sep 30, 2005 9.855 9.978 9.837 9.943 326,144 +0.10(+0.98%)
Sep 29, 2005 9.829 9.890 9.785 9.846 192,810 +0.07(+0.72%)
Sep 28, 2005 9.881 9.881 9.706 9.776 315,300 -0.10(-0.98%)
Sep 27, 2005 9.811 10.03 9.811 9.872 231,395 +0.02(+0.18%)
Sep 26, 2005 10.01 10.01 9.706 9.855 282,423 -0.11(-1.14%)
Sep 23, 2005 9.969 9.969 9.662 9.969 98,060 +0.24(+2.43%)
Sep 22, 2005 9.802 9.802 9.636 9.732 143,837 -0.06(-0.63%)
Sep 21, 2005 9.899 9.899 9.776 9.794 183,106 -0.11(-1.15%)
Sep 20, 2005 9.986 9.995 9.899 9.907 284,135 -0.07(-0.70%)
Sep 19, 2005 10.04 10.04 9.925 9.978 390,186 -0.06(-0.61%)
Sep 16, 2005 9.837 10.07 9.829 10.04 412,104 +0.25(+2.60%)
Sep 15, 2005 9.776 9.811 9.697 9.785 156,394 +0.02(+0.18%)
Sep 14, 2005 9.785 9.837 9.741 9.767 147,261 -0.01(-0.09%)
Sep 13, 2005 9.820 9.829 9.732 9.776 1,592,139 -0.04(-0.45%)
Sep 12, 2005 9.750 9.890 9.723 9.820 231,965 +0.08(+0.81%)
Sep 09, 2005 9.837 9.899 9.732 9.741 247,833 -0.11(-1.07%)
Sep 08, 2005 9.811 9.846 9.750 9.846 330,140 -0.05(-0.53%)
Sep 07, 2005 9.846 9.916 9.785 9.899 155,937 +0.01(+0.09%)
Sep 06, 2005 9.943 9.943 9.723 9.890 285,391 -0.01(-0.09%)
Sep 02, 2005 9.811 9.943 9.811 9.899 95,434 +0.10(+0.98%)
Sep 01, 2005 9.785 9.899 9.680 9.802 106,850 +0.01(+0.09%)
Aug 31, 2005 9.680 9.794 9.601 9.794 244,066 +0.12(+1.27%)
Aug 30, 2005 9.653 9.750 9.636 9.671 134,932 +0.02(+0.18%)
Aug 29, 2005 9.592 9.706 9.548 9.653 177,741 +0.02(+0.18%)
Aug 26, 2005 9.478 9.680 9.461 9.636 289,386 +0.16(+1.66%)
Aug 25, 2005 9.215 9.522 9.215 9.478 117,124 +0.27(+2.95%)
Aug 24, 2005 9.215 9.329 9.163 9.207 449,890 -0.01(-0.09%)
Aug 23, 2005 9.268 9.338 9.180 9.215 135,732 -0.05(-0.57%)
Aug 22, 2005 9.286 9.364 9.224 9.268 159,019 +0.04(+0.38%)
Aug 19, 2005 9.461 9.478 9.207 9.233 288,130 -0.25(-2.59%)
Aug 18, 2005 9.522 9.531 9.347 9.478 497,836 -0.05(-0.55%)
Aug 17, 2005 9.513 9.601 9.513 9.531 200,230 +0.00(+0.00%)
Aug 16, 2005 9.496 9.566 9.426 9.531 207,193 +0.05(+0.55%)
Aug 15, 2005 9.224 9.478 9.180 9.478 588,362 +0.21(+2.27%)
Aug 12, 2005 9.294 9.294 9.119 9.268 252,856 -0.04(-0.47%)
Aug 11, 2005 9.391 9.531 9.224 9.312 372,949 -0.10(-1.02%)
Aug 10, 2005 9.531 9.645 9.329 9.408 200,915 -0.17(-1.74%)
Aug 09, 2005 9.706 9.723 9.566 9.575 108,905 -0.09(-0.91%)
Aug 08, 2005 9.723 9.767 9.636 9.662 688,934 +0.00(+0.00%)
Aug 05, 2005 9.575 9.802 9.548 9.662 381,396 +0.11(+1.19%)
Aug 04, 2005 9.899 9.899 9.522 9.548 300,916 -0.27(-2.77%)
Aug 03, 2005 9.899 9.899 9.715 9.820 242,810 -0.10(-0.97%)
Aug 02, 2005 9.916 9.969 9.872 9.916 163,586 +0.02(+0.18%)
Aug 01, 2005 9.802 9.943 9.802 9.899 203,198 +0.11(+1.07%)
Jul 29, 2005 9.767 9.916 9.767 9.794 96,233 +0.01(+0.09%)
Jul 28, 2005 9.802 9.837 9.715 9.785 80,480 -0.02(-0.18%)
Jul 27, 2005 9.881 9.978 9.706 9.802 189,043 -0.05(-0.53%)
Jul 26, 2005 9.907 10.03 9.776 9.855 126,371 -0.04(-0.44%)
Jul 25, 2005 9.837 10.03 9.837 9.899 113,357 +0.07(+0.71%)
Jul 22, 2005 9.820 9.872 9.767 9.829 166,440 +0.02(+0.18%)
Jul 21, 2005 9.978 9.978 9.776 9.811 139,955 -0.16(-1.58%)
Jul 20, 2005 9.969 9.986 9.943 9.969 428,543 +0.00(+0.00%)
Jul 19, 2005 10.00 10.01 9.934 9.969 382,309 +0.01(+0.09%)
Jul 18, 2005 10.16 10.23 9.960 9.960 147,261 -0.19(-1.90%)
Jul 15, 2005 9.943 10.19 9.934 10.15 267,811 +0.20(+2.02%)
Jul 14, 2005 10.07 10.11 9.846 9.951 240,413 -0.04(-0.35%)
Jul 13, 2005 10.03 10.14 9.951 9.986 277,057 +0.03(+0.26%)
Jul 12, 2005 10.11 10.21 9.890 9.960 167,353 -0.11(-1.04%)
Jul 11, 2005 9.986 10.16 9.986 10.07 264,842 +0.08(+0.79%)
Jul 08, 2005 9.986 10.02 9.943 9.986 571,809 +0.01(+0.09%)
Jul 07, 2005 10.16 10.21 9.943 9.978 501,032 -0.27(-2.65%)
Jul 06, 2005 10.46 10.48 10.21 10.25 741,788 -0.21(-2.01%)
Jul 05, 2005 10.33 10.48 10.30 10.46 203,655 +0.11(+1.02%)
Jul 01, 2005 10.36 10.36 10.16 10.35 161,645 -0.05(-0.51%)
Jun 30, 2005 10.35 10.48 10.32 10.41 435,620 +0.06(+0.59%)
Jun 29, 2005 10.41 10.42 10.23 10.35 284,249 -0.06(-0.59%)
Jun 28, 2005 10.42 10.49 10.35 10.41 198,061 +0.00(+0.00%)
Jun 27, 2005 10.51 10.52 10.30 10.41 195,892 -0.10(-0.92%)
Jun 24, 2005 10.43 10.55 10.38 10.50 689,961 +0.08(+0.76%)
Jun 23, 2005 10.50 10.51 10.30 10.42 372,834 -0.09(-0.83%)
Jun 22, 2005 10.48 10.54 10.42 10.51 744,528 +0.06(+0.59%)
Jun 21, 2005 10.35 10.51 10.29 10.45 156,965 +0.11(+1.02%)
Jun 20, 2005 10.25 10.39 10.19 10.35 277,400 +0.08(+0.77%)
Jun 17, 2005 10.33 10.38 10.16 10.27 263,587 -0.06(-0.59%)
Jun 16, 2005 10.42 10.46 10.27 10.33 264,957 -0.02(-0.17%)
Jun 15, 2005 10.23 10.49 10.18 10.35 593,042 +0.20(+1.99%)
Jun 14, 2005 9.855 10.14 9.811 10.14 745,213 +0.23(+2.30%)
Jun 13, 2005 9.680 9.951 9.680 9.916 338,587 +0.24(+2.44%)
Jun 10, 2005 9.723 9.750 9.601 9.680 538,019 +0.01(+0.09%)
Jun 09, 2005 9.321 9.741 9.286 9.671 1,450,243 +0.39(+4.15%)
Jun 08, 2005 9.163 9.364 9.075 9.286 887,680 +0.12(+1.34%)
Jun 07, 2005 9.250 9.268 9.145 9.163 867,588 -0.04(-0.38%)
Jun 06, 2005 8.970 9.198 8.961 9.198 887,223 +0.18(+1.94%)
Jun 03, 2005 8.979 9.067 8.891 9.023 242,354 -0.03(-0.29%)
Jun 02, 2005 8.979 9.102 8.970 9.049 665,075 +0.00(+0.00%)
Jun 01, 2005 8.935 9.049 8.865 9.049 400,004 +0.12(+1.37%)
May 31, 2005 8.900 9.023 8.848 8.926 544,754 +0.04(+0.39%)
May 27, 2005 8.935 8.970 8.848 8.891 982,544 -0.04(-0.39%)
May 26, 2005 9.049 9.049 8.830 8.926 1,305,493 -0.08(-0.88%)
May 25, 2005 9.075 9.250 8.996 9.005 691,788 -0.06(-0.68%)
May 24, 2005 9.391 9.408 9.058 9.067 2,074,564 -0.32(-3.45%)
May 23, 2005 9.417 9.505 9.338 9.391 1,040,079 -0.03(-0.28%)
May 20, 2005 9.855 9.855 9.172 9.417 2,201,506 -0.44(-4.44%)
May 19, 2005 9.890 10.02 9.846 9.855 201,371 -0.04(-0.35%)
May 18, 2005 9.969 10.06 9.890 9.890 162,444 -0.04(-0.44%)
May 17, 2005 9.899 10.02 9.820 9.934 213,929 -0.03(-0.26%)
May 16, 2005 10.01 10.23 9.899 9.960 252,970 -0.09(-0.87%)
May 13, 2005 10.27 10.27 9.943 10.05 123,288 -0.20(-1.97%)
May 12, 2005 10.30 10.51 10.23 10.25 3,468,643 -0.06(-0.59%)
May 11, 2005 10.09 10.39 10.04 10.31 265,984 +0.26(+2.62%)
May 10, 2005 10.18 10.28 10.03 10.05 231,623 -0.20(-1.97%)
May 09, 2005 10.33 10.38 10.14 10.25 521,352 -0.03(-0.26%)
May 06, 2005 10.30 10.47 10.16 10.28 174,431 +0.02(+0.17%)
May 05, 2005 10.50 10.50 10.22 10.26 126,028 -0.19(-1.84%)
May 04, 2005 10.14 10.48 10.14 10.45 183,906 +0.32(+3.11%)
May 03, 2005 10.35 10.46 10.12 10.14 582,540 -0.20(-1.95%)
May 02, 2005 10.49 10.49 10.33 10.34 177,170 -0.12(-1.17%)
Apr 29, 2005 10.41 10.56 10.38 10.46 245,778 +0.06(+0.59%)
Apr 28, 2005 10.51 10.53 10.35 10.40 156,965 -0.11(-1.08%)
Apr 27, 2005 10.57 10.57 10.41 10.51 436,077 -0.06(-0.58%)
Apr 26, 2005 10.56 10.79 10.56 10.57 263,929 -0.02(-0.17%)
Apr 25, 2005 10.73 10.77 10.53 10.59 175,572 -0.08(-0.74%)
Apr 22, 2005 11.08 11.08 10.52 10.67 349,432 -0.42(-3.79%)
Apr 21, 2005 10.77 11.09 10.76 11.09 3,331,883 +0.40(+3.77%)
Apr 20, 2005 10.60 10.99 10.56 10.69 680,029 +0.15(+1.41%)
Apr 19, 2005 10.39 10.65 10.34 10.54 256,052 +0.18(+1.69%)
Apr 18, 2005 10.42 10.46 10.28 10.36 148,403 -0.06(-0.59%)
Apr 15, 2005 10.58 10.73 10.34 10.42 750,236 -0.16(-1.49%)
Apr 14, 2005 10.67 10.90 10.58 10.58 829,460 -0.11(-0.98%)
Apr 13, 2005 10.68 10.77 10.63 10.69 430,369 +0.01(+0.08%)
Apr 12, 2005 10.65 10.70 10.51 10.68 358,108 +0.00(+0.00%)
Apr 11, 2005 10.85 10.85 10.59 10.68 983,229 -0.16(-1.46%)
Apr 08, 2005 10.96 10.96 10.74 10.84 202,970 -0.11(-1.04%)
Apr 07, 2005 10.90 11.13 10.86 10.95 602,403 +0.05(+0.48%)
Apr 06, 2005 10.87 10.95 10.79 10.90 220,664 +0.05(+0.48%)
Apr 05, 2005 10.97 11.04 10.77 10.84 126,713 -0.07(-0.64%)
Apr 04, 2005 10.65 10.99 10.64 10.91 410,164 +0.27(+2.55%)
Apr 01, 2005 11.20 11.20 10.64 10.64 809,140 -0.56(-5.00%)
Mar 31, 2005 10.77 11.32 10.64 11.20 868,502 +0.43(+3.98%)
Mar 30, 2005 10.77 10.83 10.75 10.77 217,810 +0.01(+0.08%)
Mar 29, 2005 10.57 10.80 10.54 10.77 1,804,699 +0.20(+1.91%)
Mar 28, 2005 10.63 10.65 10.46 10.56 177,284 -0.05(-0.49%)
Mar 24, 2005 10.52 10.68 10.52 10.62 130,024 +0.11(+1.00%)
Mar 23, 2005 10.75 10.81 10.46 10.51 648,180 -0.18(-1.72%)
Mar 22, 2005 10.99 10.99 10.60 10.70 384,593 -0.18(-1.61%)
Mar 21, 2005 10.98 11.01 10.79 10.87 753,432 -0.11(-1.04%)
Mar 18, 2005 10.75 11.00 10.64 10.98 942,475 +0.24(+2.20%)
Mar 17, 2005 10.63 10.75 10.56 10.75 193,609 +0.13(+1.24%)
Mar 16, 2005 10.66 10.72 10.56 10.62 457,653 -0.11(-0.98%)
Mar 15, 2005 10.49 10.88 10.49 10.72 666,102 +0.25(+2.43%)
Mar 14, 2005 10.60 10.63 10.42 10.47 377,172 -0.11(-1.08%)
Mar 11, 2005 10.30 10.61 10.29 10.58 522,608 +0.27(+2.63%)
Mar 10, 2005 9.855 10.31 9.855 10.31 853,319 +0.45(+4.53%)
Mar 09, 2005 9.645 9.868 9.610 9.864 521,124 +0.18(+1.81%)
Mar 08, 2005 9.837 9.837 9.680 9.688 147,832 -0.11(-1.07%)
Mar 07, 2005 9.723 9.855 9.671 9.794 311,875 +0.11(+1.18%)
Mar 04, 2005 9.636 9.723 9.592 9.680 211,075 +0.09(+0.91%)
Mar 03, 2005 9.715 9.715 9.575 9.592 110,160 -0.07(-0.73%)
Mar 02, 2005 9.741 9.785 9.662 9.662 347,834 -0.08(-0.81%)
Mar 01, 2005 9.566 9.776 9.536 9.741 296,692 +0.18(+1.92%)
Feb 28, 2005 9.566 9.610 9.513 9.557 255,025 +0.07(+0.74%)
Feb 25, 2005 9.461 9.505 9.391 9.487 383,451 +0.11(+1.21%)
Feb 24, 2005 9.426 9.583 9.373 9.373 416,785 +0.01(+0.09%)
Feb 23, 2005 9.373 9.417 9.286 9.364 396,465 +0.08(+0.85%)
Feb 22, 2005 9.338 9.399 9.286 9.286 165,869 -0.09(-0.93%)
Feb 18, 2005 9.443 9.478 9.286 9.373 307,651 +0.00(+0.00%)
Feb 17, 2005 9.399 9.417 9.329 9.373 508,909 +0.04(+0.38%)
Feb 16, 2005 9.417 9.434 9.303 9.338 382,195 -0.07(-0.74%)
Feb 15, 2005 9.347 9.417 9.250 9.408 454,685 +0.11(+1.13%)
Feb 14, 2005 9.356 9.382 9.207 9.303 150,001 -0.04(-0.47%)
Feb 11, 2005 9.426 9.426 9.312 9.347 90,069 -0.07(-0.74%)
Feb 10, 2005 9.443 9.461 9.417 9.417 78,425 -0.01(-0.09%)
Feb 09, 2005 9.469 9.505 9.347 9.426 167,695 -0.04(-0.37%)
Feb 08, 2005 9.461 9.505 9.461 9.461 1,671,935 +0.05(+0.56%)
Feb 07, 2005 9.513 9.548 9.399 9.408 667,586 -0.11(-1.10%)
Feb 04, 2005 9.399 9.522 9.373 9.513 220,550 +0.16(+1.69%)
Feb 03, 2005 9.329 9.373 9.277 9.356 406,853 +0.11(+1.23%)
Feb 02, 2005 9.338 9.338 9.189 9.242 100,229 -0.05(-0.57%)
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.