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

AFG (NY: AFG )

127.40 -0.30 (-0.23%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jun 30, 2010 11.05 11.19 11.00 11.00 556 -0.06(-0.51%)
Jun 29, 2010 11.05 11.34 11.00 11.05 1,237 -0.39(-3.45%)
Jun 25, 2010 11.45 11.45 11.27 11.45 1,499,981 +0.06(+0.49%)
Jun 24, 2010 11.43 11.55 11.37 11.39 1,179,065 -0.08(-0.67%)
Jun 23, 2010 11.40 11.58 11.31 11.47 1,629,967 +0.06(+0.49%)
Jun 22, 2010 11.52 11.65 11.40 11.41 1,045,612 -0.12(-1.08%)
Jun 21, 2010 11.63 11.73 11.51 11.54 929,952 +0.01(+0.07%)
Jun 18, 2010 11.53 11.62 11.50 11.53 1,374,981 -0.09(-0.80%)
Jun 17, 2010 11.59 11.63 11.50 11.62 653,384 +0.09(+0.77%)
Jun 16, 2010 11.56 11.62 11.45 11.53 989,249 -0.06(-0.52%)
Jun 15, 2010 11.28 11.62 11.26 11.59 812,838 +0.36(+3.19%)
Jun 14, 2010 11.34 11.47 11.22 11.23 1,171,214 -0.04(-0.32%)
Jun 11, 2010 10.96 11.28 10.96 11.27 897,893 +0.11(+1.01%)
Jun 10, 2010 11.02 11.16 10.97 11.16 993,381 +0.31(+2.82%)
Jun 09, 2010 10.83 11.06 10.80 10.85 1,134,628 +0.06(+0.56%)
Jun 08, 2010 10.78 10.82 10.54 10.79 1,530,099 +0.02(+0.22%)
Jun 07, 2010 10.97 10.97 10.76 10.77 1,168,968 -0.17(-1.55%)
Jun 04, 2010 10.94 11.21 10.91 10.94 1,036,574 -0.39(-3.41%)
Jun 03, 2010 11.33 11.37 11.23 11.32 837,413 +0.03(+0.25%)
Jun 02, 2010 11.00 11.29 10.97 11.29 9,938 +0.31(+2.86%)
Jun 01, 2010 11.11 11.25 10.97 10.98 781,361 -0.25(-2.22%)
May 28, 2010 11.23 11.35 11.16 11.23 845,550 -0.09(-0.78%)
May 27, 2010 11.06 11.33 11.06 11.32 1,367,875 +0.43(+3.96%)
May 26, 2010 10.90 11.05 10.85 10.89 1,140,961 +0.06(+0.60%)
May 25, 2010 10.59 10.85 10.51 10.82 1,640,072 -0.09(-0.81%)
May 24, 2010 10.86 11.08 10.74 10.91 1,646,170 +0.03(+0.30%)
May 21, 2010 10.51 10.89 10.46 10.88 1,565,867 +0.20(+1.88%)
May 20, 2010 10.85 10.94 10.68 10.68 5,026 -0.55(-4.91%)
May 19, 2010 11.22 11.27 11.09 11.23 1,284,678 -0.02(-0.14%)
May 18, 2010 11.51 11.51 11.22 11.25 1,120,518 -0.15(-1.34%)
May 17, 2010 11.48 11.52 11.23 11.40 1,338,109 -0.06(-0.53%)
May 14, 2010 11.46 11.54 11.42 11.46 1,588,964 -0.12(-1.01%)
May 13, 2010 11.52 11.64 11.47 11.58 2,107,239 +0.02(+0.21%)
May 12, 2010 11.69 11.70 11.49 11.55 1,424,360 -0.12(-1.07%)
May 11, 2010 11.62 11.74 11.60 11.68 1,740,336 +0.17(+1.50%)
May 10, 2010 11.30 11.50 11.28 11.50 1,686,706 +0.66(+6.09%)
May 07, 2010 10.85 11.06 10.74 10.84 2,574,440 -0.05(-0.48%)
May 06, 2010 11.35 11.72 10.21 10.90 2,474,184 -0.47(-4.14%)
May 05, 2010 11.56 11.57 11.35 11.37 1,447,829 -0.10(-0.88%)
May 04, 2010 11.72 11.80 11.45 11.47 1,326,690 -0.44(-3.72%)
May 03, 2010 11.93 11.98 11.80 11.91 1,052,714 +0.06(+0.54%)
Apr 30, 2010 12.07 12.13 11.85 11.85 1,215,676 -0.23(-1.90%)
Apr 29, 2010 11.97 12.11 11.92 12.07 742,536 +0.16(+1.35%)
Apr 28, 2010 11.82 11.99 11.82 11.91 828,367 +0.10(+0.85%)
Apr 27, 2010 12.06 12.18 11.77 11.81 1,511,651 -0.27(-2.26%)
Apr 26, 2010 12.15 12.18 12.07 12.09 792,797 -0.06(-0.46%)
Apr 23, 2010 12.13 12.18 12.07 12.14 716,930 +0.00(+0.00%)
Apr 22, 2010 11.94 12.14 11.84 12.14 1,148,666 +0.15(+1.24%)
Apr 21, 2010 11.95 12.01 11.91 11.99 1,217,519 +0.08(+0.64%)
Apr 20, 2010 11.84 11.93 11.77 11.92 879,704 +0.09(+0.78%)
Apr 19, 2010 11.64 11.85 11.58 11.82 903,228 +0.14(+1.21%)
Apr 16, 2010 11.83 11.94 11.68 11.68 1,094,154 -0.20(-1.66%)
Apr 15, 2010 11.78 11.93 11.77 11.88 870,588 +0.05(+0.41%)
Apr 14, 2010 11.67 11.86 11.67 11.83 703,411 +0.18(+1.52%)
Apr 13, 2010 11.56 11.66 11.56 11.66 594,782 +0.13(+1.17%)
Apr 12, 2010 11.58 11.60 11.49 11.52 769,519 -0.04(-0.38%)
Apr 09, 2010 11.61 11.67 11.51 11.56 618,908 -0.00(-0.03%)
Apr 08, 2010 11.63 11.66 11.56 11.57 540,516 -0.12(-1.06%)
Apr 07, 2010 11.64 11.72 11.59 11.69 1,087,335 +0.01(+0.07%)
Apr 06, 2010 11.56 11.69 11.51 11.68 1,178,826 +0.22(+1.95%)
Apr 05, 2010 11.40 11.56 11.37 11.46 708,112 +0.12(+1.02%)
Apr 01, 2010 11.37 11.35 11.35 11.35 1,011,915 +0.00(+0.04%)
Mar 31, 2010 11.30 11.37 11.26 11.34 931,965 -0.02(-0.21%)
Mar 30, 2010 11.38 11.40 11.34 11.37 492,918 -0.01(-0.11%)
Mar 29, 2010 11.39 11.40 11.33 11.38 799,355 +0.03(+0.28%)
Mar 26, 2010 11.16 11.38 11.16 11.35 951,127 +0.19(+1.68%)
Mar 25, 2010 11.35 11.41 11.16 11.16 1,169,582 -0.18(-1.55%)
Mar 24, 2010 11.30 11.39 11.29 11.33 918,956 +0.00(+0.04%)
Mar 23, 2010 11.22 11.35 11.20 11.33 927,686 +0.15(+1.32%)
Mar 22, 2010 11.07 11.26 11.02 11.18 779,834 +0.05(+0.43%)
Mar 19, 2010 11.41 11.42 11.13 11.13 2,060,838 -0.28(-2.44%)
Mar 18, 2010 11.13 11.42 11.13 11.41 1,478,016 +0.27(+2.43%)
Mar 17, 2010 11.00 11.19 10.97 11.14 896,224 +0.20(+1.78%)
Mar 16, 2010 10.96 11.00 10.86 10.95 886,108 +0.01(+0.11%)
Mar 15, 2010 10.87 10.94 10.87 10.94 726,416 +0.04(+0.33%)
Mar 12, 2010 10.89 10.94 10.84 10.90 957,883 +0.02(+0.18%)
Mar 11, 2010 10.74 10.89 10.74 10.88 915,379 +0.06(+0.55%)
Mar 10, 2010 10.89 10.89 10.74 10.82 1,184,139 -0.04(-0.40%)
Mar 09, 2010 10.88 10.90 10.81 10.86 692,221 -0.03(-0.29%)
Mar 08, 2010 10.72 10.90 10.72 10.90 968,471 +0.14(+1.26%)
Mar 05, 2010 10.76 10.76 10.70 10.76 792,913 +0.00(+0.00%)
Mar 04, 2010 10.68 10.76 10.67 10.76 587,929 +0.10(+0.90%)
Mar 03, 2010 10.73 10.76 10.66 10.66 662,536 -0.03(-0.30%)
Mar 02, 2010 10.58 10.71 10.54 10.70 1,222,854 +0.17(+1.63%)
Mar 01, 2010 10.36 10.53 10.33 10.52 1,223,143 +0.21(+2.05%)
Feb 26, 2010 10.31 10.33 10.23 10.31 1,009,406 -0.02(-0.19%)
Feb 25, 2010 10.16 10.35 10.10 10.33 1,055,146 +0.05(+0.46%)
Feb 24, 2010 10.29 10.32 10.18 10.29 1,011,338 +0.01(+0.12%)
Feb 23, 2010 10.34 10.36 10.27 10.27 950,061 -0.08(-0.77%)
Feb 22, 2010 10.25 10.36 10.21 10.35 1,009,427 +0.13(+1.25%)
Feb 19, 2010 10.13 10.24 10.13 10.23 733,302 +0.06(+0.55%)
Feb 18, 2010 10.17 10.20 10.11 10.17 1,060,384 +0.02(+0.16%)
Feb 17, 2010 10.22 10.24 10.14 10.15 1,183,542 -0.02(-0.16%)
Feb 16, 2010 10.08 10.17 10.01 10.17 1,055,527 +0.16(+1.55%)
Feb 12, 2010 9.879 10.01 10.01 10.01 1,755,174 +0.05(+0.48%)
Feb 11, 2010 9.890 9.982 9.815 9.966 1,003,093 +0.07(+0.73%)
Feb 10, 2010 9.799 10.03 9.763 9.894 1,316,543 +0.10(+0.98%)
Feb 09, 2010 9.771 9.815 9.643 9.799 1,067,580 +0.11(+1.15%)
Feb 08, 2010 9.691 9.779 9.615 9.687 1,103,364 -0.01(-0.12%)
Feb 05, 2010 9.747 9.763 9.528 9.699 1,323,752 -0.04(-0.37%)
Feb 04, 2010 9.906 10.06 9.735 9.735 1,420,165 -0.28(-2.83%)
Feb 03, 2010 10.04 10.11 9.986 10.02 703,496 -0.08(-0.83%)
Feb 02, 2010 10.04 10.12 10.00 10.10 995,091 +0.07(+0.72%)
Feb 01, 2010 9.966 10.11 9.946 10.03 1,032,457 +0.14(+1.41%)
Jan 29, 2010 9.966 10.05 9.890 9.890 1,143,860 -0.06(-0.64%)
Jan 28, 2010 9.974 10.04 9.887 9.954 1,071,892 -0.02(-0.20%)
Jan 27, 2010 9.819 9.978 9.807 9.974 1,208,947 +0.13(+1.34%)
Jan 26, 2010 9.906 10.06 9.831 9.843 755,793 -0.08(-0.84%)
Jan 25, 2010 9.934 9.966 9.839 9.926 802,920 +0.11(+1.10%)
Jan 22, 2010 10.08 10.13 9.793 9.819 1,230,696 -0.25(-2.46%)
Jan 21, 2010 10.13 10.19 9.994 10.07 1,018,196 +0.00(+0.04%)
Jan 20, 2010 10.07 10.13 10.01 10.06 953,658 -0.09(-0.90%)
Jan 19, 2010 10.05 10.19 10.05 10.15 991,641 +0.12(+1.23%)
Jan 15, 2010 10.13 10.03 10.03 10.03 923,617 -0.10(-1.02%)
Jan 14, 2010 10.05 10.17 10.03 10.13 1,161,869 +0.08(+0.75%)
Jan 13, 2010 10.01 10.19 10.01 10.06 1,470,591 +0.17(+1.71%)
Jan 12, 2010 9.971 10.02 9.869 9.889 1,654,945 -0.13(-1.34%)
Jan 11, 2010 10.10 10.10 10.01 10.02 929,073 +0.03(+0.32%)
Jan 08, 2010 9.956 10.01 9.916 9.991 673,630 -0.02(-0.16%)
Jan 07, 2010 9.991 10.02 9.857 10.01 1,220,621 +0.03(+0.28%)
Jan 06, 2010 10.03 10.05 9.952 9.979 1,095,220 -0.05(-0.47%)
Jan 05, 2010 9.971 10.07 9.952 10.03 1,248,870 +0.00(+0.00%)
Jan 04, 2010 9.959 10.13 9.904 10.03 1,245,704 +0.19(+1.92%)
Dec 31, 2009 9.979 9.837 9.837 9.837 1,133,715 -0.11(-1.15%)
Dec 30, 2009 9.900 9.959 9.837 9.952 775,111 +0.04(+0.44%)
Dec 29, 2009 9.936 9.979 9.877 9.908 589,965 +0.01(+0.08%)
Dec 28, 2009 9.896 9.912 9.857 9.900 846,081 +0.02(+0.20%)
Dec 24, 2009 9.857 9.896 9.758 9.881 377,141 +0.03(+0.32%)
Dec 23, 2009 9.806 9.892 9.762 9.849 706,637 +0.06(+0.60%)
Dec 22, 2009 9.676 9.790 9.648 9.790 914,893 +0.10(+1.02%)
Dec 21, 2009 9.581 9.707 9.577 9.691 902,521 +0.16(+1.65%)
Dec 18, 2009 9.609 9.620 9.445 9.534 1,591,130 -0.02(-0.21%)
Dec 17, 2009 9.490 9.593 9.463 9.553 1,473,523 +0.05(+0.50%)
Dec 16, 2009 9.498 9.565 9.427 9.506 1,181,412 +0.08(+0.88%)
Dec 15, 2009 9.549 9.573 9.384 9.423 2,298,150 -0.15(-1.52%)
Dec 14, 2009 9.502 9.569 9.490 9.569 1,006,896 +0.16(+1.72%)
Dec 11, 2009 9.273 9.443 9.273 9.407 1,131,181 +0.11(+1.23%)
Dec 10, 2009 9.277 9.356 9.238 9.293 1,498,267 +0.05(+0.51%)
Dec 09, 2009 9.273 9.313 9.171 9.246 1,425,450 -0.01(-0.13%)
Dec 08, 2009 9.364 9.368 9.195 9.258 1,336,863 -0.21(-2.21%)
Dec 07, 2009 9.447 9.518 9.388 9.467 1,257,458 +0.03(+0.29%)
Dec 04, 2009 9.549 9.601 9.348 9.439 1,578,596 +0.02(+0.21%)
Dec 03, 2009 9.601 9.656 9.400 9.419 1,275,082 -0.18(-1.89%)
Dec 02, 2009 9.636 9.664 9.510 9.601 1,237,741 -0.04(-0.37%)
Dec 01, 2009 9.672 9.707 9.593 9.636 1,335,146 +0.07(+0.74%)
Nov 30, 2009 9.577 9.624 9.475 9.565 1,647,988 -0.01(-0.12%)
Nov 27, 2009 9.561 9.778 9.467 9.577 618,400 -0.24(-2.41%)
Nov 25, 2009 9.786 9.861 9.727 9.814 1,283,982 +0.06(+0.57%)
Nov 24, 2009 9.723 9.782 9.707 9.758 971,830 -0.06(-0.56%)
Nov 23, 2009 9.794 9.896 9.735 9.814 819,014 +0.11(+1.14%)
Nov 20, 2009 9.660 9.735 9.609 9.703 869,704 +0.01(+0.12%)
Nov 19, 2009 9.640 9.711 9.564 9.691 1,599,642 -0.00(-0.04%)
Nov 18, 2009 9.841 9.853 9.680 9.695 1,710,350 -0.18(-1.84%)
Nov 17, 2009 9.810 9.896 9.794 9.877 562,556 +0.00(+0.04%)
Nov 16, 2009 9.959 10.00 9.825 9.873 888,952 +0.03(+0.32%)
Nov 13, 2009 9.865 9.928 9.762 9.841 1,384,639 +0.03(+0.28%)
Nov 12, 2009 9.952 10.03 9.802 9.814 1,160,151 -0.17(-1.70%)
Nov 11, 2009 9.916 9.987 9.841 9.983 1,087,684 +0.14(+1.40%)
Nov 10, 2009 9.814 9.904 9.778 9.845 1,434,809 -0.06(-0.64%)
Nov 09, 2009 9.853 9.920 9.814 9.908 915,991 +0.13(+1.29%)
Nov 06, 2009 9.818 9.936 9.687 9.782 1,323,287 -0.04(-0.36%)
Nov 05, 2009 9.707 9.818 9.601 9.818 1,475,476 +0.22(+2.26%)
Nov 04, 2009 9.758 9.786 9.569 9.601 1,907,944 -0.03(-0.29%)
Nov 03, 2009 9.573 9.723 9.463 9.628 2,738,126 +0.01(+0.12%)
Nov 02, 2009 9.743 9.869 9.534 9.616 1,858,877 -0.08(-0.85%)
Oct 30, 2009 10.13 10.14 9.680 9.699 2,050,074 -0.43(-4.28%)
Oct 29, 2009 9.948 10.16 9.766 10.13 2,179,125 +0.29(+2.97%)
Oct 28, 2009 9.877 10.01 9.790 9.841 1,850,414 -0.07(-0.68%)
Oct 27, 2009 9.814 10.29 9.814 9.908 2,355,227 -0.11(-1.14%)
Oct 26, 2009 10.33 10.46 9.991 10.02 1,484,629 -0.30(-2.94%)
Oct 23, 2009 10.28 10.34 10.24 10.33 1,190,913 -0.08(-0.76%)
Oct 22, 2009 10.31 10.41 10.22 10.40 880,016 +0.11(+1.11%)
Oct 21, 2009 10.31 10.43 10.25 10.29 1,393,861 -0.01(-0.11%)
Oct 20, 2009 10.29 10.33 10.29 10.30 1,127,717 -0.09(-0.91%)
Oct 19, 2009 10.35 10.42 10.25 10.40 574,834 +0.10(+0.96%)
Oct 16, 2009 10.32 10.37 10.24 10.30 933,745 -0.10(-0.95%)
Oct 15, 2009 10.29 10.41 10.29 10.40 717,801 +0.03(+0.27%)
Oct 14, 2009 10.28 10.39 10.28 10.37 1,130,187 +0.21(+2.10%)
Oct 13, 2009 10.26 10.26 10.09 10.16 788,028 -0.13(-1.23%)
Oct 12, 2009 10.28 10.36 10.23 10.28 1,036,878 +0.07(+0.73%)
Oct 09, 2009 10.35 10.41 10.17 10.21 1,629,045 -0.21(-2.01%)
Oct 08, 2009 10.23 10.42 10.17 10.42 1,704,682 +0.26(+2.52%)
Oct 07, 2009 9.979 10.16 9.912 10.16 1,179,901 +0.13(+1.34%)
Oct 06, 2009 9.999 10.04 9.877 10.03 1,411,805 +0.15(+1.56%)
Oct 05, 2009 9.849 10.15 9.691 9.873 1,380,888 +0.14(+1.42%)
Oct 02, 2009 9.699 9.869 9.640 9.735 1,270,220 -0.06(-0.64%)
Oct 01, 2009 10.02 10.04 9.782 9.798 1,629,278 -0.26(-2.55%)
Sep 30, 2009 10.25 10.32 10.03 10.05 1,520,865 -0.20(-1.96%)
Sep 29, 2009 10.28 10.34 10.16 10.26 746,134 -0.06(-0.54%)
Sep 28, 2009 9.932 10.31 9.896 10.31 1,137,309 +0.41(+4.14%)
Sep 25, 2009 10.10 10.21 9.889 9.900 1,495,368 -0.23(-2.26%)
Sep 24, 2009 10.22 10.35 10.11 10.13 1,856,006 -0.10(-0.96%)
Sep 23, 2009 10.15 10.50 10.04 10.23 2,557,665 +0.11(+1.09%)
Sep 22, 2009 10.06 10.12 9.916 10.12 1,919,763 +0.15(+1.54%)
Sep 21, 2009 9.896 10.02 9.837 9.963 1,250,214 -0.04(-0.43%)
Sep 18, 2009 10.22 10.29 9.995 10.01 1,952,851 -0.15(-1.47%)
Sep 17, 2009 10.46 10.46 10.09 10.16 1,387,746 -0.17(-1.61%)
Sep 16, 2009 10.27 10.45 10.24 10.32 1,535,297 +0.08(+0.78%)
Sep 15, 2009 10.23 10.27 10.07 10.24 3,010,715 -0.01(-0.08%)
Sep 14, 2009 9.979 10.25 9.956 10.25 1,551,427 +0.20(+1.96%)
Sep 11, 2009 9.889 10.07 9.810 10.05 1,560,720 +0.20(+2.04%)
Sep 10, 2009 9.861 9.963 9.814 9.853 1,523,838 -0.04(-0.40%)
Sep 09, 2009 9.814 9.975 9.798 9.892 1,614,317 +0.06(+0.56%)
Sep 08, 2009 9.845 9.869 9.715 9.837 1,459,297 +0.12(+1.26%)
Sep 04, 2009 9.616 9.743 9.585 9.715 1,087,448 +0.01(+0.08%)
Sep 03, 2009 9.790 9.790 9.601 9.707 1,068,652 +0.00(+0.00%)
Sep 02, 2009 9.652 9.808 9.597 9.707 1,319,475 -0.02(-0.20%)
Sep 01, 2009 10.07 10.10 9.699 9.727 2,263,370 -0.39(-3.82%)
Aug 31, 2009 10.09 10.18 10.07 10.11 1,534,876 -0.07(-0.70%)
Aug 28, 2009 10.22 10.22 10.03 10.18 1,055,955 +0.05(+0.51%)
Aug 27, 2009 10.07 10.17 9.944 10.13 943,033 +0.07(+0.67%)
Aug 26, 2009 10.01 10.13 9.892 10.07 909,983 +0.00(+0.04%)
Aug 25, 2009 10.02 10.12 9.963 10.06 919,098 +0.09(+0.87%)
Aug 24, 2009 9.999 10.09 9.928 9.975 1,075,601 +0.00(+0.00%)
Aug 21, 2009 9.833 9.999 9.802 9.975 808,524 +0.23(+2.35%)
Aug 20, 2009 9.616 9.747 9.605 9.747 899,683 +0.10(+1.02%)
Aug 19, 2009 9.451 9.648 9.404 9.648 569,668 +0.09(+0.91%)
Aug 18, 2009 9.530 9.616 9.475 9.561 917,543 -0.04(-0.41%)
Aug 17, 2009 9.577 9.640 9.494 9.601 1,107,386 -0.17(-1.70%)
Aug 14, 2009 9.853 9.889 9.699 9.766 869,745 -0.15(-1.51%)
Aug 13, 2009 9.908 10.05 9.790 9.916 1,013,602 +0.01(+0.12%)
Aug 12, 2009 9.731 10.02 9.731 9.904 1,119,581 +0.17(+1.78%)
Aug 11, 2009 9.758 9.790 9.660 9.731 1,669,407 -0.06(-0.56%)
Aug 10, 2009 9.881 9.967 9.695 9.786 1,379,792 -0.14(-1.39%)
Aug 07, 2009 10.01 10.03 9.885 9.924 1,398,561 +0.06(+0.60%)
Aug 06, 2009 10.03 10.05 9.774 9.865 1,248,124 -0.10(-0.99%)
Aug 05, 2009 10.15 10.19 9.861 9.963 1,648,004 -0.15(-1.48%)
Aug 04, 2009 9.798 10.14 9.739 10.11 2,315,562 +0.25(+2.52%)
Aug 03, 2009 9.723 9.865 9.644 9.865 2,509,247 +0.25(+2.58%)
Jul 31, 2009 9.818 9.853 9.593 9.616 1,706,171 -0.14(-1.45%)
Jul 30, 2009 9.837 9.924 9.640 9.758 1,844,103 -0.01(-0.08%)
Jul 29, 2009 9.857 9.983 9.703 9.766 2,605,347 +0.04(+0.45%)
Jul 28, 2009 9.636 9.798 9.628 9.723 1,379,747 +0.09(+0.98%)
Jul 27, 2009 9.660 9.751 9.565 9.628 1,149,539 +0.00(+0.04%)
Jul 24, 2009 9.526 9.656 9.463 9.624 4,631 +0.05(+0.54%)
Jul 23, 2009 9.352 9.620 9.352 9.573 2,518,007 +0.20(+2.10%)
Jul 22, 2009 9.045 9.419 9.045 9.376 1,562,856 +0.28(+3.03%)
Jul 21, 2009 9.187 9.293 9.068 9.100 1,354,518 -0.05(-0.56%)
Jul 20, 2009 9.108 9.202 9.037 9.151 1,191,499 +0.07(+0.83%)
Jul 17, 2009 9.100 9.151 8.954 9.076 1,541,731 +0.00(+0.04%)
Jul 16, 2009 8.938 9.116 8.867 9.072 1,584,617 +0.06(+0.61%)
Jul 15, 2009 8.824 9.037 8.792 9.017 2,044,900 +0.27(+3.06%)
Jul 14, 2009 8.946 8.946 8.674 8.749 1,359,517 -0.17(-1.90%)
Jul 13, 2009 8.761 8.930 8.710 8.919 2,897,531 +0.44(+5.16%)
Jul 10, 2009 8.481 8.568 8.363 8.481 1,947,244 -0.05(-0.55%)
Jul 09, 2009 8.311 8.528 8.193 8.528 2,285,362 +0.37(+4.59%)
Jul 08, 2009 8.327 8.430 8.043 8.154 2,381,442 -0.14(-1.66%)
Jul 07, 2009 8.536 8.536 8.292 8.292 2,040,038 -0.22(-2.64%)
Jul 06, 2009 8.315 8.580 8.304 8.516 3,070,939 +0.24(+2.86%)
Jul 02, 2009 8.706 8.737 8.280 8.280 2,141,345 -0.49(-5.62%)
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.