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

Federal Agricultural Mortgage Corp (NY: AGM )

184.31 +0.96 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 11.05 11.57 10.79 11.05 584,537 +0.17(+1.53%)
May 27, 2010 9.869 10.94 9.807 10.89 644,776 +1.10(+11.25%)
May 26, 2010 10.08 10.40 9.731 9.786 514,707 +0.01(+0.07%)
May 25, 2010 9.052 9.800 8.748 9.779 529,610 +0.19(+1.95%)
May 24, 2010 9.945 10.38 9.523 9.592 626,431 -0.51(-5.07%)
May 21, 2010 9.163 10.33 8.976 10.10 851,510 +0.73(+7.83%)
May 20, 2010 9.260 9.655 9.198 9.371 776,962 -1.01(-9.73%)
May 19, 2010 10.37 10.84 9.938 10.38 722,047 -0.12(-1.19%)
May 18, 2010 11.97 12.04 10.32 10.51 1,119,960 -1.13(-9.75%)
May 17, 2010 12.54 12.64 11.27 11.64 643,410 -0.69(-5.61%)
May 14, 2010 12.33 12.74 11.90 12.33 478,759 -0.29(-2.30%)
May 13, 2010 13.07 13.43 12.53 12.62 378,437 -0.36(-2.77%)
May 12, 2010 12.28 13.12 12.08 12.98 712,377 +0.86(+7.08%)
May 11, 2010 13.35 13.35 11.95 12.13 1,287,705 -2.27(-15.77%)
May 10, 2010 14.46 14.55 14.22 14.40 540,378 +1.13(+8.56%)
May 07, 2010 13.86 13.97 12.51 13.26 776,799 -0.38(-2.79%)
May 06, 2010 15.08 15.43 12.42 13.64 1,038,922 -0.33(-2.33%)
May 05, 2010 14.72 15.56 13.80 13.97 1,277,885 -1.99(-12.49%)
May 04, 2010 16.02 16.28 15.37 15.96 491,864 -0.33(-2.04%)
May 03, 2010 15.74 16.53 15.74 16.29 437,632 +0.71(+4.53%)
Apr 30, 2010 15.61 15.89 15.15 15.59 577,045 -0.05(-0.31%)
Apr 29, 2010 15.04 15.81 15.00 15.63 680,653 +0.84(+5.71%)
Apr 28, 2010 13.92 14.81 13.88 14.79 514,551 +1.13(+8.31%)
Apr 27, 2010 13.52 14.40 13.43 13.65 593,188 +0.25(+1.86%)
Apr 26, 2010 14.52 15.30 13.37 13.41 1,095,823 -0.95(-6.61%)
Apr 23, 2010 13.38 14.96 13.32 14.35 1,137,451 +0.96(+7.18%)
Apr 22, 2010 12.07 13.50 11.82 13.39 823,338 +1.29(+10.63%)
Apr 21, 2010 11.47 12.21 11.26 12.10 510,257 +0.64(+5.55%)
Apr 20, 2010 11.09 11.49 11.04 11.47 331,558 +0.35(+3.18%)
Apr 19, 2010 10.73 11.20 10.43 11.11 325,666 +0.30(+2.75%)
Apr 16, 2010 11.50 11.69 10.73 10.82 652,319 -0.72(-6.24%)
Apr 15, 2010 10.40 11.70 10.38 11.54 729,958 +1.16(+11.13%)
Apr 14, 2010 10.04 10.49 9.973 10.38 407,083 +0.29(+2.88%)
Apr 13, 2010 10.31 10.44 9.966 10.09 357,729 -0.15(-1.42%)
Apr 12, 2010 10.08 10.52 9.834 10.24 636,396 +0.15(+1.51%)
Apr 09, 2010 10.95 11.13 9.634 10.08 1,417,081 -0.88(-8.02%)
Apr 08, 2010 10.33 11.25 10.31 10.96 1,102,218 +0.65(+6.31%)
Apr 07, 2010 9.578 10.35 9.572 10.31 703,617 +0.76(+7.97%)
Apr 06, 2010 9.205 9.585 8.949 9.551 536,076 +0.22(+2.37%)
Apr 05, 2010 8.526 9.536 8.526 9.329 890,439 +0.89(+10.49%)
Apr 01, 2010 7.938 8.443 8.443 8.443 477,833 +0.60(+7.68%)
Mar 31, 2010 7.530 7.952 7.412 7.841 377,638 +0.33(+4.42%)
Mar 30, 2010 7.474 7.578 7.315 7.509 186,844 +0.05(+0.65%)
Mar 29, 2010 7.620 7.834 7.308 7.461 383,990 -0.14(-1.82%)
Mar 26, 2010 7.101 7.717 7.101 7.599 564,454 +0.51(+7.23%)
Mar 25, 2010 6.575 7.191 6.561 7.087 527,525 +0.55(+8.36%)
Mar 24, 2010 6.346 6.561 6.312 6.540 201,656 +0.17(+2.72%)
Mar 23, 2010 6.097 6.423 6.028 6.367 185,928 +0.30(+4.90%)
Mar 22, 2010 5.834 6.090 5.703 6.070 227,251 +0.26(+4.40%)
Mar 19, 2010 6.042 6.056 5.813 5.813 241,887 -0.18(-3.00%)
Mar 18, 2010 6.263 6.298 5.938 5.993 327,440 -0.21(-3.46%)
Mar 17, 2010 7.052 7.052 5.779 6.208 1,388,573 -0.57(-8.47%)
Mar 16, 2010 6.575 6.831 6.506 6.782 357,116 +0.19(+2.83%)
Mar 15, 2010 6.547 6.596 6.519 6.596 298,233 +0.08(+1.28%)
Mar 12, 2010 6.471 6.540 6.353 6.512 170,790 +0.08(+1.29%)
Mar 11, 2010 6.416 6.506 6.243 6.429 242,521 +0.12(+1.86%)
Mar 10, 2010 6.332 6.484 6.195 6.312 205,224 -0.03(-0.44%)
Mar 09, 2010 6.291 6.429 6.251 6.339 217,027 +0.02(+0.33%)
Mar 08, 2010 6.429 6.505 6.312 6.319 132,877 -0.11(-1.71%)
Mar 05, 2010 6.367 6.449 6.346 6.429 161,328 +0.09(+1.41%)
Mar 04, 2010 6.346 6.394 6.257 6.339 228,654 +0.00(+0.00%)
Mar 03, 2010 6.264 6.388 6.257 6.339 204,880 +0.08(+1.21%)
Mar 02, 2010 6.291 6.408 6.222 6.264 200,196 -0.02(-0.33%)
Mar 01, 2010 6.078 6.298 6.023 6.284 306,831 +0.27(+4.46%)
Feb 26, 2010 5.727 6.043 5.603 6.016 318,211 +0.29(+5.05%)
Feb 25, 2010 5.534 5.727 5.438 5.727 208,768 +0.13(+2.34%)
Feb 24, 2010 5.362 5.658 5.334 5.596 158,498 +0.22(+4.10%)
Feb 23, 2010 5.431 5.472 5.334 5.376 68,475 -0.11(-2.01%)
Feb 22, 2010 5.369 5.513 5.321 5.486 153,364 +0.20(+3.78%)
Feb 19, 2010 5.231 5.348 5.183 5.286 75,979 +0.01(+0.26%)
Feb 18, 2010 5.424 5.424 5.176 5.272 146,508 -0.16(-2.92%)
Feb 17, 2010 5.451 5.451 5.286 5.431 63,812 +0.00(+0.00%)
Feb 16, 2010 5.224 5.458 5.183 5.431 131,762 +0.31(+6.05%)
Feb 12, 2010 5.162 5.121 5.121 5.121 42,132 -0.08(-1.46%)
Feb 11, 2010 5.162 5.217 5.073 5.197 92,772 +0.03(+0.53%)
Feb 10, 2010 4.997 5.190 4.963 5.169 76,016 +0.14(+2.88%)
Feb 09, 2010 4.887 5.107 4.880 5.025 76,353 +0.17(+3.55%)
Feb 08, 2010 4.811 4.880 4.715 4.853 63,779 +0.05(+1.00%)
Feb 05, 2010 4.887 4.956 4.729 4.804 197,873 -0.08(-1.69%)
Feb 04, 2010 5.059 5.087 4.866 4.887 161,283 -0.15(-3.01%)
Feb 03, 2010 5.128 5.190 4.983 5.038 88,360 -0.05(-0.95%)
Feb 02, 2010 5.100 5.114 4.887 5.087 223,645 +0.05(+0.96%)
Feb 01, 2010 5.210 5.238 5.004 5.038 150,965 -0.17(-3.17%)
Jan 29, 2010 5.376 5.431 5.183 5.204 113,848 +0.14(+2.86%)
Jan 28, 2010 5.080 5.362 4.997 5.059 261,147 +0.02(+0.41%)
Jan 27, 2010 5.107 5.121 4.963 5.038 67,131 -0.08(-1.48%)
Jan 26, 2010 4.928 5.128 4.928 5.114 232,267 +0.18(+3.63%)
Jan 25, 2010 4.791 4.990 4.701 4.935 219,036 +0.19(+4.06%)
Jan 22, 2010 4.880 4.921 4.736 4.742 147,332 -0.17(-3.50%)
Jan 21, 2010 4.894 5.052 4.887 4.915 182,140 +0.01(+0.28%)
Jan 20, 2010 4.839 4.901 4.804 4.901 57,820 +0.03(+0.71%)
Jan 19, 2010 4.839 4.901 4.784 4.866 78,604 +0.03(+0.57%)
Jan 15, 2010 4.880 4.839 4.839 4.839 57,677 -0.06(-1.26%)
Jan 14, 2010 4.798 4.908 4.742 4.901 59,842 +0.08(+1.71%)
Jan 13, 2010 4.729 4.866 4.708 4.818 95,534 +0.10(+2.19%)
Jan 12, 2010 4.791 4.825 4.674 4.715 118,551 -0.10(-2.14%)
Jan 11, 2010 4.839 4.880 4.756 4.818 80,487 -0.03(-0.71%)
Jan 08, 2010 4.846 4.866 4.694 4.853 171,649 +0.03(+0.71%)
Jan 07, 2010 4.804 4.915 4.694 4.818 127,496 +0.01(+0.29%)
Jan 06, 2010 4.839 4.935 4.770 4.804 162,549 -0.08(-1.55%)
Jan 05, 2010 4.887 4.956 4.825 4.880 104,723 -0.03(-0.56%)
Jan 04, 2010 4.970 4.970 4.818 4.908 159,875 +0.08(+1.71%)
Dec 31, 2009 4.798 4.825 4.825 4.825 117,389 +0.06(+1.15%)
Dec 30, 2009 4.859 4.915 4.722 4.770 88,669 -0.11(-2.26%)
Dec 29, 2009 4.942 4.942 4.825 4.880 94,419 -0.02(-0.42%)
Dec 28, 2009 4.818 5.059 4.811 4.901 142,860 +0.06(+1.28%)
Dec 24, 2009 4.825 4.970 4.804 4.839 52,185 -0.01(-0.14%)
Dec 23, 2009 4.846 4.873 4.791 4.846 57,551 -0.02(-0.42%)
Dec 22, 2009 4.866 4.894 4.818 4.866 70,333 +0.03(+0.57%)
Dec 21, 2009 4.901 4.901 4.715 4.839 102,879 +0.00(+0.00%)
Dec 18, 2009 4.804 4.866 4.681 4.839 106,617 +0.09(+1.88%)
Dec 17, 2009 4.646 4.777 4.612 4.749 129,038 +0.04(+0.88%)
Dec 16, 2009 4.495 4.784 4.495 4.708 183,977 +0.19(+4.11%)
Dec 15, 2009 4.605 4.605 4.515 4.522 125,716 -0.12(-2.52%)
Dec 14, 2009 4.467 4.646 4.398 4.639 551,729 +0.33(+7.67%)
Dec 11, 2009 4.316 4.412 4.206 4.309 153,605 -0.03(-0.79%)
Dec 10, 2009 4.343 4.377 4.179 4.343 132,926 +0.01(+0.16%)
Dec 09, 2009 4.452 4.459 4.302 4.336 130,848 -0.14(-3.20%)
Dec 08, 2009 4.466 4.555 4.432 4.480 97,396 -0.03(-0.76%)
Dec 07, 2009 4.459 4.514 4.446 4.514 101,931 +0.07(+1.54%)
Dec 04, 2009 4.548 4.562 4.425 4.446 166,618 +0.03(+0.62%)
Dec 03, 2009 4.562 4.569 4.418 4.418 136,366 -0.08(-1.82%)
Dec 02, 2009 4.555 4.664 4.487 4.500 172,383 -0.09(-1.93%)
Dec 01, 2009 4.726 4.828 4.500 4.589 307,233 -0.05(-1.18%)
Nov 30, 2009 4.548 4.664 4.446 4.644 167,416 +0.06(+1.34%)
Nov 27, 2009 4.473 4.616 4.439 4.582 97,774 -0.03(-0.59%)
Nov 25, 2009 4.596 4.623 4.480 4.610 131,122 +0.00(+0.00%)
Nov 24, 2009 4.651 4.671 4.507 4.610 202,698 -0.10(-2.03%)
Nov 23, 2009 4.753 4.951 4.644 4.705 259,879 +0.05(+1.17%)
Nov 20, 2009 4.760 4.787 4.575 4.651 211,077 -0.10(-2.16%)
Nov 19, 2009 4.855 4.931 4.746 4.753 128,918 -0.14(-2.79%)
Nov 18, 2009 4.855 4.971 4.678 4.890 230,043 +0.03(+0.70%)
Nov 17, 2009 4.828 5.033 4.828 4.855 134,711 -0.02(-0.42%)
Nov 16, 2009 4.903 4.999 4.849 4.876 228,962 +0.02(+0.42%)
Nov 13, 2009 4.909 4.965 4.828 4.855 185,210 -0.07(-1.39%)
Nov 12, 2009 5.156 5.272 4.814 4.924 338,099 -0.31(-5.87%)
Nov 11, 2009 5.251 5.388 5.142 5.231 321,935 +0.09(+1.73%)
Nov 10, 2009 6.255 6.255 5.115 5.142 1,317,890 -1.21(-19.03%)
Nov 09, 2009 6.365 6.576 6.337 6.351 443,860 +0.00(+0.00%)
Nov 06, 2009 5.955 6.358 5.880 6.351 385,384 +0.45(+7.64%)
Nov 05, 2009 5.975 6.037 5.846 5.900 232,560 +0.08(+1.29%)
Nov 04, 2009 5.900 6.064 5.777 5.825 257,902 +0.03(+0.47%)
Nov 03, 2009 5.347 5.900 5.122 5.798 301,008 +0.47(+8.85%)
Nov 02, 2009 5.552 5.634 5.170 5.327 159,819 -0.16(-2.86%)
Oct 30, 2009 5.579 5.627 5.258 5.484 314,899 -0.18(-3.25%)
Oct 29, 2009 5.368 5.709 5.368 5.668 145,496 +0.29(+5.33%)
Oct 28, 2009 5.668 5.770 5.258 5.381 311,865 -0.29(-5.17%)
Oct 27, 2009 5.791 5.928 5.641 5.675 134,919 -0.10(-1.77%)
Oct 26, 2009 5.538 5.887 5.538 5.777 309,018 +0.14(+2.55%)
Oct 23, 2009 5.641 5.668 5.497 5.634 123,794 -0.19(-3.28%)
Oct 22, 2009 5.750 5.825 5.552 5.825 158,755 +0.08(+1.31%)
Oct 21, 2009 5.770 5.907 5.703 5.750 142,462 -0.03(-0.59%)
Oct 20, 2009 5.798 5.859 5.702 5.784 141,750 -0.14(-2.31%)
Oct 19, 2009 5.805 5.955 5.791 5.921 253,820 +0.14(+2.36%)
Oct 16, 2009 5.791 6.003 5.702 5.784 209,479 -0.11(-1.85%)
Oct 15, 2009 5.531 5.941 5.497 5.893 275,047 +0.29(+5.24%)
Oct 14, 2009 5.634 5.716 5.525 5.600 181,025 +0.06(+1.11%)
Oct 13, 2009 5.525 5.538 5.415 5.538 77,304 +0.00(+0.00%)
Oct 12, 2009 5.566 5.675 5.497 5.538 150,425 +0.05(+1.00%)
Oct 09, 2009 5.456 5.484 5.286 5.484 176,408 +0.05(+1.01%)
Oct 08, 2009 5.327 5.583 5.265 5.429 254,200 +0.12(+2.19%)
Oct 07, 2009 4.924 5.361 4.896 5.313 282,962 +0.34(+6.87%)
Oct 06, 2009 5.081 5.142 4.910 4.971 193,597 -0.03(-0.68%)
Oct 05, 2009 4.849 5.019 4.842 5.006 151,075 +0.20(+4.27%)
Oct 02, 2009 4.821 4.931 4.582 4.801 247,132 -0.05(-1.13%)
Oct 01, 2009 5.081 5.088 4.842 4.855 278,945 -0.27(-5.20%)
Sep 30, 2009 5.156 5.224 4.965 5.122 197,924 -0.07(-1.32%)
Sep 29, 2009 5.292 5.525 5.129 5.190 158,956 -0.04(-0.78%)
Sep 28, 2009 5.101 5.272 4.985 5.231 254,203 +0.25(+5.08%)
Sep 25, 2009 5.286 5.299 4.869 4.978 454,777 -0.37(-6.90%)
Sep 24, 2009 5.750 5.750 5.231 5.347 430,398 -0.33(-5.78%)
Sep 23, 2009 5.873 5.900 5.648 5.675 196,742 -0.20(-3.48%)
Sep 22, 2009 5.770 5.900 5.579 5.880 217,312 +0.14(+2.50%)
Sep 21, 2009 5.784 5.798 5.695 5.736 125,885 -0.11(-1.87%)
Sep 18, 2009 5.832 5.907 5.641 5.846 538,854 +0.08(+1.30%)
Sep 17, 2009 5.928 6.010 5.668 5.770 204,726 -0.17(-2.82%)
Sep 16, 2009 5.846 6.044 5.805 5.938 307,456 +0.11(+1.82%)
Sep 15, 2009 5.784 5.907 5.736 5.832 202,496 +0.01(+0.12%)
Sep 14, 2009 5.852 5.873 5.743 5.825 167,716 +0.00(+0.00%)
Sep 11, 2009 5.730 5.859 5.654 5.825 212,393 +0.06(+1.07%)
Sep 10, 2009 5.852 5.852 5.662 5.764 157,921 +0.00(+0.00%)
Sep 09, 2009 5.730 5.798 5.533 5.764 164,421 +0.01(+0.12%)
Sep 08, 2009 5.967 5.967 5.608 5.757 219,477 +0.01(+0.12%)
Sep 04, 2009 5.621 5.750 5.472 5.750 242,780 +0.19(+3.42%)
Sep 03, 2009 5.268 5.560 5.234 5.560 269,321 +0.35(+6.64%)
Sep 02, 2009 5.322 5.350 5.159 5.214 239,431 -0.18(-3.27%)
Sep 01, 2009 5.662 5.770 5.316 5.390 515,316 -0.28(-4.91%)
Aug 31, 2009 5.750 5.804 5.499 5.669 247,040 -0.13(-2.22%)
Aug 28, 2009 6.076 6.096 5.662 5.798 342,981 -0.16(-2.62%)
Aug 27, 2009 5.994 6.076 5.764 5.954 410,757 -0.10(-1.68%)
Aug 26, 2009 6.110 6.110 5.872 6.056 342,582 -0.03(-0.45%)
Aug 25, 2009 5.974 6.225 5.974 6.083 588,232 +0.24(+4.19%)
Aug 24, 2009 5.519 6.246 5.519 5.838 1,462,998 +0.34(+6.17%)
Aug 21, 2009 5.445 5.811 5.397 5.499 574,828 +0.09(+1.63%)
Aug 20, 2009 5.227 5.492 5.227 5.411 386,559 +0.16(+3.10%)
Aug 19, 2009 5.241 5.438 5.166 5.248 299,088 -0.05(-0.90%)
Aug 18, 2009 5.322 5.485 5.234 5.295 532,234 +0.26(+5.25%)
Aug 17, 2009 5.214 5.397 4.956 5.031 375,025 -0.45(-8.16%)
Aug 14, 2009 5.295 5.574 4.997 5.479 996,126 +0.17(+3.20%)
Aug 13, 2009 5.757 5.757 5.098 5.309 1,583,418 -0.39(-6.79%)
Aug 12, 2009 5.770 6.178 5.438 5.696 2,062,386 -0.04(-0.71%)
Aug 11, 2009 7.115 7.800 5.546 5.737 6,493,763 -0.43(-7.04%)
Aug 10, 2009 5.608 6.341 5.608 6.171 1,385,661 +0.58(+10.32%)
Aug 07, 2009 4.976 5.682 4.929 5.594 1,255,960 +0.64(+13.03%)
Aug 06, 2009 5.390 5.499 4.766 4.949 962,755 -0.37(-6.90%)
Aug 05, 2009 4.840 5.377 4.800 5.316 987,316 +0.73(+16.00%)
Aug 04, 2009 4.229 4.929 4.223 4.582 924,141 +0.30(+6.97%)
Aug 03, 2009 4.290 4.327 4.121 4.284 386,799 +0.09(+2.10%)
Jul 31, 2009 4.141 4.243 4.012 4.195 386,119 -0.02(-0.48%)
Jul 30, 2009 4.080 4.311 4.033 4.216 657,087 +0.16(+4.02%)
Jul 29, 2009 3.775 4.087 3.707 4.053 387,260 +0.28(+7.37%)
Jul 28, 2009 3.720 3.849 3.680 3.775 328,270 +0.01(+0.18%)
Jul 27, 2009 3.612 3.863 3.591 3.768 384,525 +0.20(+5.71%)
Jul 24, 2009 3.422 3.618 3.394 3.564 2,128 +0.10(+2.74%)
Jul 23, 2009 3.374 3.605 3.374 3.469 558,362 +0.10(+2.82%)
Jul 22, 2009 3.218 3.428 3.096 3.374 599,547 +0.11(+3.33%)
Jul 21, 2009 3.286 3.340 3.218 3.265 142,684 -0.07(-2.04%)
Jul 20, 2009 3.306 3.442 3.306 3.333 208,169 -0.01(-0.20%)
Jul 17, 2009 3.354 3.449 3.259 3.340 273,810 +0.00(+0.00%)
Jul 16, 2009 3.259 3.374 3.157 3.340 300,893 +0.10(+2.93%)
Jul 15, 2009 3.259 3.360 3.170 3.245 328,730 +0.02(+0.63%)
Jul 14, 2009 3.143 3.225 3.018 3.225 252,343 +0.15(+4.86%)
Jul 13, 2009 2.973 3.204 2.973 3.075 381,969 +0.20(+6.84%)
Jul 10, 2009 2.994 3.012 2.845 2.878 189,878 -0.13(-4.29%)
Jul 09, 2009 3.014 3.075 2.940 3.007 222,076 +0.04(+1.37%)
Jul 08, 2009 2.960 3.252 2.912 2.967 475,757 +0.02(+0.69%)
Jul 07, 2009 3.259 3.299 2.906 2.946 864,900 -0.33(-9.96%)
Jul 06, 2009 3.326 3.442 3.170 3.272 305,499 -0.03(-1.03%)
Jul 02, 2009 3.449 3.462 3.299 3.306 302,405 -0.18(-5.07%)
Jul 01, 2009 3.333 3.510 3.265 3.483 350,108 +0.20(+6.21%)
Jun 30, 2009 3.381 3.442 3.204 3.279 553,118 -0.14(-4.17%)
Jun 29, 2009 3.489 3.605 3.381 3.422 519,713 +0.07(+2.02%)
Jun 26, 2009 3.876 3.890 3.306 3.354 2,830,970 -0.54(-13.94%)
Jun 25, 2009 3.836 3.931 3.700 3.897 1,343,696 +0.48(+13.89%)
Jun 24, 2009 3.109 3.503 3.062 3.422 555,845 +0.37(+12.00%)
Jun 23, 2009 2.980 3.123 2.953 3.055 244,440 +0.07(+2.27%)
Jun 22, 2009 3.218 3.218 2.967 2.987 341,041 -0.24(-7.37%)
Jun 19, 2009 3.388 3.428 3.225 3.225 226,931 -0.11(-3.26%)
Jun 18, 2009 3.293 3.510 3.272 3.333 178,724 -0.01(-0.41%)
Jun 17, 2009 3.367 3.462 3.130 3.347 283,356 -0.03(-0.80%)
Jun 16, 2009 3.530 3.632 3.360 3.374 230,922 -0.12(-3.31%)
Jun 15, 2009 3.618 3.727 3.415 3.489 259,372 -0.16(-4.46%)
Jun 12, 2009 3.666 3.842 3.639 3.652 346,222 -0.05(-1.47%)
Jun 11, 2009 3.836 3.883 3.700 3.707 413,628 -0.08(-2.15%)
Jun 10, 2009 3.936 3.950 3.728 3.788 389,882 -0.05(-1.40%)
Jun 09, 2009 3.903 4.037 3.802 3.842 336,332 -0.05(-1.38%)
Jun 08, 2009 3.808 3.950 3.781 3.896 335,899 -0.02(-0.52%)
Jun 05, 2009 4.037 4.091 3.842 3.916 294,631 -0.07(-1.85%)
Jun 04, 2009 3.903 4.003 3.855 3.990 181,846 +0.10(+2.60%)
Jun 03, 2009 3.842 3.990 3.808 3.889 227,047 -0.05(-1.20%)
Jun 02, 2009 4.037 4.098 3.802 3.936 418,028 -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.