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

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 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 (%)
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 -0.07(-1.57%)
Dec 10, 2009 4.378 4.412 4.212 4.378 131,881 +0.01(+0.16%)
Dec 09, 2009 4.488 4.495 4.336 4.371 129,819 -0.14(-3.20%)
Dec 08, 2009 4.502 4.591 4.467 4.515 96,631 -0.03(-0.76%)
Dec 07, 2009 4.495 4.550 4.481 4.550 101,130 +0.07(+1.54%)
Dec 04, 2009 4.584 4.598 4.460 4.481 165,308 +0.03(+0.62%)
Dec 03, 2009 4.598 4.605 4.453 4.453 135,293 -0.08(-1.82%)
Dec 02, 2009 4.591 4.701 4.522 4.536 171,027 -0.09(-1.93%)
Dec 01, 2009 4.763 4.866 4.536 4.625 304,818 -0.06(-1.18%)
Nov 30, 2009 4.584 4.701 4.481 4.681 166,099 +0.06(+1.34%)
Nov 27, 2009 4.508 4.653 4.474 4.619 97,005 -0.03(-0.59%)
Nov 25, 2009 4.632 4.660 4.515 4.646 130,091 +0.00(+0.00%)
Nov 24, 2009 4.688 4.708 4.543 4.646 201,104 -0.10(-2.03%)
Nov 23, 2009 4.791 4.990 4.681 4.742 257,836 +0.06(+1.17%)
Nov 20, 2009 4.798 4.825 4.612 4.687 209,417 -0.10(-2.16%)
Nov 19, 2009 4.894 4.970 4.784 4.791 127,904 -0.14(-2.79%)
Nov 18, 2009 4.894 5.011 4.715 4.928 228,234 +0.03(+0.70%)
Nov 17, 2009 4.866 5.073 4.866 4.894 133,652 -0.02(-0.42%)
Nov 16, 2009 4.942 5.038 4.887 4.915 227,162 +0.02(+0.42%)
Nov 13, 2009 4.948 5.004 4.866 4.894 183,754 -0.07(-1.39%)
Nov 12, 2009 5.197 5.314 4.853 4.963 335,441 -0.31(-5.87%)
Nov 11, 2009 5.293 5.431 5.183 5.272 319,404 +0.09(+1.73%)
Nov 10, 2009 6.305 6.305 5.155 5.183 1,307,529 -1.22(-19.03%)
Nov 09, 2009 6.415 6.628 6.388 6.401 440,370 +0.00(+0.00%)
Nov 06, 2009 6.002 6.408 5.926 6.401 382,354 +0.45(+7.64%)
Nov 05, 2009 6.023 6.085 5.892 5.947 230,732 +0.08(+1.29%)
Nov 04, 2009 5.947 6.112 5.823 5.871 255,875 +0.03(+0.47%)
Nov 03, 2009 5.389 5.947 5.162 5.844 298,642 +0.47(+8.85%)
Nov 02, 2009 5.596 5.679 5.210 5.369 158,562 -0.16(-2.86%)
Oct 30, 2009 5.623 5.672 5.300 5.527 312,423 -0.19(-3.25%)
Oct 29, 2009 5.410 5.754 5.410 5.713 144,352 +0.29(+5.33%)
Oct 28, 2009 5.713 5.816 5.300 5.424 309,413 -0.30(-5.17%)
Oct 27, 2009 5.837 5.975 5.685 5.720 133,858 -0.10(-1.77%)
Oct 26, 2009 5.582 5.933 5.582 5.823 306,589 +0.14(+2.55%)
Oct 23, 2009 5.685 5.713 5.541 5.679 122,821 -0.19(-3.28%)
Oct 22, 2009 5.796 5.871 5.596 5.871 157,507 +0.08(+1.31%)
Oct 21, 2009 5.816 5.954 5.748 5.796 141,342 -0.03(-0.59%)
Oct 20, 2009 5.844 5.906 5.747 5.830 140,636 -0.14(-2.31%)
Oct 19, 2009 5.851 6.002 5.837 5.968 251,824 +0.14(+2.36%)
Oct 16, 2009 5.837 6.050 5.747 5.830 207,832 -0.11(-1.85%)
Oct 15, 2009 5.575 5.988 5.541 5.940 272,884 +0.30(+5.24%)
Oct 14, 2009 5.679 5.761 5.568 5.644 179,602 +0.06(+1.11%)
Oct 13, 2009 5.568 5.582 5.458 5.582 76,696 +0.00(+0.00%)
Oct 12, 2009 5.610 5.720 5.541 5.582 149,242 +0.06(+1.00%)
Oct 09, 2009 5.500 5.527 5.328 5.527 175,021 +0.06(+1.01%)
Oct 08, 2009 5.369 5.628 5.307 5.472 252,202 +0.12(+2.19%)
Oct 07, 2009 4.963 5.403 4.935 5.355 280,737 +0.34(+6.87%)
Oct 06, 2009 5.121 5.183 4.949 5.011 192,075 -0.03(-0.68%)
Oct 05, 2009 4.887 5.059 4.880 5.045 149,887 +0.21(+4.27%)
Oct 02, 2009 4.859 4.970 4.619 4.839 245,189 -0.06(-1.13%)
Oct 01, 2009 5.121 5.128 4.880 4.894 276,752 -0.27(-5.20%)
Sep 30, 2009 5.197 5.266 5.004 5.162 196,368 -0.07(-1.32%)
Sep 29, 2009 5.334 5.568 5.169 5.231 157,706 -0.04(-0.78%)
Sep 28, 2009 5.142 5.314 5.025 5.272 252,205 +0.25(+5.08%)
Sep 25, 2009 5.328 5.341 4.908 5.018 451,201 -0.37(-6.90%)
Sep 24, 2009 5.796 5.796 5.272 5.389 427,014 -0.33(-5.78%)
Sep 23, 2009 5.919 5.947 5.692 5.720 195,195 -0.21(-3.48%)
Sep 22, 2009 5.816 5.947 5.623 5.926 215,603 +0.14(+2.50%)
Sep 21, 2009 5.830 5.844 5.741 5.782 124,896 -0.11(-1.87%)
Sep 18, 2009 5.878 5.954 5.685 5.892 534,617 +0.08(+1.30%)
Sep 17, 2009 5.975 6.057 5.713 5.816 203,116 -0.17(-2.82%)
Sep 16, 2009 5.892 6.092 5.851 5.985 305,039 +0.11(+1.82%)
Sep 15, 2009 5.830 5.954 5.782 5.878 200,904 +0.01(+0.12%)
Sep 14, 2009 5.899 5.919 5.789 5.871 166,397 +0.00(+0.00%)
Sep 11, 2009 5.775 5.906 5.699 5.871 210,723 +0.03(+0.47%)
Sep 10, 2009 5.933 5.933 5.740 5.844 155,757 +0.00(+0.00%)
Sep 09, 2009 5.809 5.878 5.610 5.844 162,168 +0.01(+0.12%)
Sep 08, 2009 6.050 6.050 5.685 5.837 216,469 +0.01(+0.12%)
Sep 04, 2009 5.699 5.830 5.548 5.830 239,453 +0.19(+3.42%)
Sep 03, 2009 5.341 5.637 5.307 5.637 265,630 +0.35(+6.64%)
Sep 02, 2009 5.396 5.424 5.231 5.286 236,149 -0.18(-3.27%)
Sep 01, 2009 5.740 5.851 5.389 5.465 508,254 -0.28(-4.91%)
Aug 31, 2009 5.830 5.885 5.575 5.747 243,655 -0.13(-2.22%)
Aug 28, 2009 6.160 6.181 5.740 5.878 338,281 -0.16(-2.62%)
Aug 27, 2009 6.078 6.160 5.844 6.036 405,127 -0.10(-1.68%)
Aug 26, 2009 6.195 6.195 5.954 6.140 337,887 -0.03(-0.45%)
Aug 25, 2009 6.057 6.312 6.057 6.167 580,171 +0.25(+4.19%)
Aug 24, 2009 5.596 6.332 5.596 5.919 1,442,948 +0.34(+6.17%)
Aug 21, 2009 5.520 5.892 5.472 5.575 566,950 +0.09(+1.63%)
Aug 20, 2009 5.300 5.568 5.300 5.486 381,262 +0.17(+3.10%)
Aug 19, 2009 5.314 5.513 5.238 5.321 294,989 -0.05(-0.90%)
Aug 18, 2009 5.396 5.562 5.307 5.369 524,940 +0.27(+5.25%)
Aug 17, 2009 5.286 5.472 5.025 5.101 369,886 -0.45(-8.16%)
Aug 14, 2009 5.369 5.651 5.066 5.555 982,475 +0.17(+3.20%)
Aug 13, 2009 5.837 5.837 5.169 5.383 1,561,718 -0.39(-6.79%)
Aug 12, 2009 5.851 6.264 5.513 5.775 2,034,122 -0.04(-0.71%)
Aug 11, 2009 7.213 7.909 5.623 5.816 6,404,770 -0.44(-7.04%)
Aug 10, 2009 5.685 6.429 5.685 6.257 1,366,672 +0.59(+10.32%)
Aug 07, 2009 5.045 5.761 4.997 5.672 1,238,748 +0.65(+13.03%)
Aug 06, 2009 5.465 5.575 4.832 5.018 949,561 -0.37(-6.90%)
Aug 05, 2009 4.908 5.451 4.866 5.389 973,785 +0.74(+16.00%)
Aug 04, 2009 4.288 4.997 4.281 4.646 911,476 +0.30(+6.97%)
Aug 03, 2009 4.350 4.387 4.178 4.343 381,498 +0.09(+2.10%)
Jul 31, 2009 4.199 4.302 4.068 4.254 380,827 -0.02(-0.48%)
Jul 30, 2009 4.137 4.371 4.089 4.274 648,082 +0.17(+4.02%)
Jul 29, 2009 3.827 4.144 3.758 4.109 381,953 +0.28(+7.37%)
Jul 28, 2009 3.772 3.903 3.731 3.827 323,771 +0.01(+0.18%)
Jul 27, 2009 3.662 3.916 3.641 3.820 379,255 +0.21(+5.71%)
Jul 24, 2009 3.469 3.669 3.442 3.614 2,099 +0.10(+2.74%)
Jul 23, 2009 3.421 3.655 3.421 3.517 550,710 +0.10(+2.82%)
Jul 22, 2009 3.263 3.476 3.139 3.421 591,330 +0.11(+3.33%)
Jul 21, 2009 3.331 3.386 3.263 3.311 140,729 -0.07(-2.04%)
Jul 20, 2009 3.352 3.490 3.352 3.380 205,316 -0.01(-0.20%)
Jul 17, 2009 3.400 3.497 3.304 3.386 270,057 +0.00(+0.00%)
Jul 16, 2009 3.304 3.421 3.201 3.386 296,769 +0.10(+2.93%)
Jul 15, 2009 3.304 3.407 3.214 3.290 324,225 +0.02(+0.63%)
Jul 14, 2009 3.187 3.269 3.060 3.269 248,885 +0.15(+4.86%)
Jul 13, 2009 3.015 3.249 3.015 3.118 376,735 +0.20(+6.84%)
Jul 10, 2009 3.035 3.054 2.884 2.918 187,276 -0.13(-4.29%)
Jul 09, 2009 3.056 3.118 2.980 3.049 219,032 +0.04(+1.37%)
Jul 08, 2009 3.001 3.297 2.953 3.008 469,237 +0.02(+0.69%)
Jul 07, 2009 3.304 3.345 2.946 2.987 853,047 -0.33(-9.96%)
Jul 06, 2009 3.373 3.490 3.214 3.318 301,312 -0.03(-1.03%)
Jul 02, 2009 3.497 3.510 3.345 3.352 298,261 -0.18(-5.07%)
Jul 01, 2009 3.380 3.559 3.311 3.531 345,310 +0.21(+6.21%)
Jun 30, 2009 3.428 3.490 3.249 3.325 545,538 -0.14(-4.17%)
Jun 29, 2009 3.538 3.655 3.428 3.469 512,591 +0.07(+2.02%)
Jun 26, 2009 3.930 3.944 3.352 3.400 2,792,173 -0.55(-13.94%)
Jun 25, 2009 3.889 3.985 3.751 3.951 1,325,282 +0.48(+13.89%)
Jun 24, 2009 3.152 3.552 3.104 3.469 548,228 +0.37(+12.00%)
Jun 23, 2009 3.022 3.166 2.994 3.097 241,091 +0.07(+2.27%)
Jun 22, 2009 3.263 3.263 3.008 3.029 336,368 -0.24(-7.37%)
Jun 19, 2009 3.435 3.476 3.269 3.269 223,821 -0.11(-3.26%)
Jun 18, 2009 3.338 3.559 3.318 3.380 176,275 -0.01(-0.41%)
Jun 17, 2009 3.414 3.510 3.173 3.393 279,473 -0.03(-0.80%)
Jun 16, 2009 3.579 3.682 3.407 3.421 227,758 -0.12(-3.31%)
Jun 15, 2009 3.669 3.779 3.462 3.538 255,818 -0.17(-4.46%)
Jun 12, 2009 3.717 3.896 3.690 3.703 341,477 -0.06(-1.47%)
Jun 11, 2009 3.889 3.937 3.751 3.758 407,959 -0.12(-3.02%)
Jun 10, 2009 4.027 4.040 3.813 3.875 381,124 -0.06(-1.40%)
Jun 09, 2009 3.992 4.130 3.889 3.930 328,776 -0.06(-1.38%)
Jun 08, 2009 3.896 4.040 3.868 3.985 328,354 -0.02(-0.52%)
Jun 05, 2009 4.130 4.185 3.930 4.006 288,013 -0.08(-1.85%)
Jun 04, 2009 3.992 4.095 3.944 4.082 177,761 +0.10(+2.60%)
Jun 03, 2009 3.930 4.082 3.896 3.978 221,946 -0.05(-1.20%)
Jun 02, 2009 4.130 4.192 3.889 4.027 408,637 -0.12(-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.