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

American Equity Investment Life (NY: AEL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2008 7.930 8.890 7.930 8.740 419,446 +0.02(+0.23%)
Jul 30, 2008 8.980 9.120 8.490 8.720 529,842 -0.22(-2.46%)
Jul 29, 2008 8.940 8.940 8.580 8.940 484,656 +0.36(+4.20%)
Jul 28, 2008 8.850 9.090 8.510 8.580 341,940 -0.40(-4.45%)
Jul 25, 2008 9.260 9.260 8.840 8.980 504,893 -0.02(-0.22%)
Jul 24, 2008 9.500 9.590 8.960 9.000 542,344 -0.47(-4.96%)
Jul 23, 2008 8.930 9.550 8.920 9.470 446,896 +0.45(+4.99%)
Jul 22, 2008 8.470 9.030 8.160 9.020 349,831 +0.52(+6.12%)
Jul 21, 2008 8.300 8.600 8.290 8.500 298,812 +0.03(+0.35%)
Jul 18, 2008 8.630 8.670 8.260 8.470 464,536 -0.17(-1.97%)
Jul 17, 2008 8.400 8.790 8.320 8.640 442,950 +0.26(+3.10%)
Jul 16, 2008 7.700 8.390 7.700 8.380 306,175 +0.51(+6.48%)
Jul 15, 2008 7.730 8.160 7.600 7.870 378,609 +0.04(+0.51%)
Jul 14, 2008 7.850 7.960 7.680 7.830 434,766 -0.07(-0.89%)
Jul 11, 2008 8.140 8.290 7.890 7.900 649,038 -0.43(-5.16%)
Jul 10, 2008 8.070 8.540 8.010 8.330 360,866 +0.27(+3.35%)
Jul 09, 2008 8.440 8.510 8.050 8.060 290,122 -0.43(-5.06%)
Jul 08, 2008 7.850 8.500 7.790 8.490 485,081 +0.62(+7.88%)
Jul 07, 2008 8.240 8.240 7.870 7.870 513,598 -0.29(-3.55%)
Jul 04, 2008 8.250 8.250 8.012 8.160 273,903 +0.00(+0.00%)
Jul 03, 2008 8.250 8.250 8.012 8.160 273,903 +0.02(+0.25%)
Jul 02, 2008 7.950 8.250 7.950 8.140 591,800 -0.12(-1.45%)
Jul 01, 2008 8.050 8.390 7.880 8.260 1,012,791 +0.11(+1.35%)
Jun 30, 2008 7.990 8.270 7.860 8.150 1,091,465 +0.00(+0.00%)
Jun 27, 2008 8.010 8.240 7.610 8.150 1,618,759 +0.14(+1.75%)
Jun 26, 2008 9.700 9.740 7.900 8.010 2,405,232 -2.57(-24.29%)
Jun 25, 2008 10.84 11.11 10.47 10.58 1,063,400 -0.27(-2.49%)
Jun 24, 2008 11.40 11.40 10.85 10.85 621,829 -0.68(-5.90%)
Jun 23, 2008 11.52 11.63 11.40 11.53 388,963 +0.10(+0.87%)
Jun 20, 2008 11.47 11.52 11.31 11.43 538,729 -0.12(-1.04%)
Jun 19, 2008 11.52 11.62 11.36 11.55 212,877 +0.02(+0.17%)
Jun 18, 2008 11.31 11.57 11.27 11.53 453,989 +0.19(+1.68%)
Jun 17, 2008 11.59 11.60 11.33 11.34 299,346 -0.26(-2.24%)
Jun 16, 2008 11.25 11.63 11.18 11.60 357,124 +0.31(+2.75%)
Jun 13, 2008 11.25 11.37 11.12 11.29 254,045 +0.16(+1.44%)
Jun 12, 2008 11.01 11.14 10.95 11.13 3,005,012 +0.28(+2.58%)
Jun 11, 2008 10.89 11.01 10.78 10.85 562,619 -0.08(-0.73%)
Jun 10, 2008 10.98 11.06 10.60 10.93 789,129 +0.12(+1.11%)
Jun 09, 2008 10.80 10.88 10.71 10.81 284,526 +0.04(+0.37%)
Jun 06, 2008 10.75 10.92 10.70 10.77 416,049 -0.07(-0.65%)
Jun 05, 2008 10.60 10.85 10.56 10.84 219,322 +0.25(+2.36%)
Jun 04, 2008 10.54 10.68 10.48 10.59 229,232 -0.03(-0.28%)
Jun 03, 2008 10.65 10.69 10.53 10.62 280,337 -0.03(-0.28%)
Jun 02, 2008 10.55 10.73 10.49 10.65 639,193 +0.08(+0.76%)
May 30, 2008 10.70 10.70 10.42 10.57 619,620 -0.16(-1.49%)
May 29, 2008 10.43 10.76 10.41 10.73 374,814 +0.26(+2.48%)
May 28, 2008 10.60 10.60 10.36 10.47 363,163 -0.13(-1.23%)
May 27, 2008 10.65 10.79 10.51 10.60 335,877 -0.02(-0.19%)
May 26, 2008 10.26 10.74 10.21 10.62 0 +0.00(+0.00%)
May 23, 2008 10.26 10.74 10.21 10.62 650,454 +0.29(+2.81%)
May 22, 2008 10.34 10.46 10.26 10.33 470,718 +0.01(+0.10%)
May 21, 2008 10.35 10.44 10.25 10.32 544,498 +0.02(+0.19%)
May 20, 2008 10.39 10.44 10.23 10.30 261,111 -0.16(-1.53%)
May 19, 2008 10.44 10.51 10.18 10.46 401,808 +0.00(+0.00%)
May 16, 2008 10.61 10.82 10.39 10.46 539,036 -0.16(-1.51%)
May 15, 2008 10.60 10.65 10.53 10.62 521,808 -0.03(-0.28%)
May 14, 2008 10.74 10.97 10.63 10.65 317,618 -0.07(-0.65%)
May 13, 2008 10.40 10.80 10.38 10.72 484,477 +0.37(+3.57%)
May 12, 2008 10.20 10.37 10.18 10.35 468,584 +0.15(+1.47%)
May 09, 2008 10.04 10.22 10.04 10.20 224,805 +0.03(+0.29%)
May 08, 2008 9.620 10.22 9.620 10.17 629,713 +0.55(+5.72%)
May 07, 2008 9.990 9.990 9.550 9.620 371,916 -0.29(-2.93%)
May 06, 2008 9.670 9.979 9.650 9.910 245,148 +0.14(+1.43%)
May 05, 2008 9.870 9.898 9.690 9.770 156,003 -0.14(-1.41%)
May 02, 2008 9.990 10.03 9.860 9.910 203,303 +0.02(+0.20%)
May 01, 2008 9.620 9.980 9.560 9.890 241,078 +0.24(+2.49%)
Apr 30, 2008 9.640 9.830 9.620 9.650 245,971 +0.03(+0.31%)
Apr 29, 2008 9.690 9.770 9.530 9.620 240,448 -0.03(-0.31%)
Apr 28, 2008 9.510 9.750 9.420 9.650 265,398 +0.05(+0.52%)
Apr 25, 2008 9.690 9.690 9.380 9.600 397,858 -0.06(-0.62%)
Apr 24, 2008 9.380 9.680 9.300 9.660 297,580 +0.40(+4.32%)
Apr 23, 2008 9.560 9.560 9.100 9.260 420,850 -0.25(-2.63%)
Apr 22, 2008 9.450 9.640 9.340 9.510 407,072 -0.03(-0.31%)
Apr 21, 2008 9.600 9.690 9.450 9.540 432,771 -0.15(-1.55%)
Apr 18, 2008 9.930 9.940 9.600 9.690 613,368 -0.16(-1.62%)
Apr 17, 2008 10.05 10.06 9.790 9.850 303,000 -0.23(-2.28%)
Apr 16, 2008 9.850 10.14 9.820 10.08 558,814 +0.29(+2.96%)
Apr 15, 2008 9.840 10.08 9.740 9.790 469,022 -0.04(-0.41%)
Apr 14, 2008 9.740 9.870 9.600 9.830 409,478 +0.03(+0.31%)
Apr 11, 2008 9.820 10.02 9.750 9.800 241,298 -0.16(-1.61%)
Apr 10, 2008 9.710 10.02 9.660 9.960 290,300 +0.23(+2.36%)
Apr 09, 2008 9.890 9.960 9.690 9.730 369,500 -0.20(-2.01%)
Apr 08, 2008 9.750 10.03 9.680 9.930 232,200 +0.11(+1.12%)
Apr 07, 2008 10.02 10.02 9.790 9.820 369,500 -0.15(-1.50%)
Apr 04, 2008 9.940 10.09 9.760 9.970 352,372 +0.03(+0.30%)
Apr 03, 2008 9.660 9.980 9.500 9.940 342,286 +0.15(+1.53%)
Apr 02, 2008 9.970 9.970 9.660 9.790 459,868 -0.22(-2.20%)
Apr 01, 2008 9.600 10.04 9.260 10.01 889,880 +0.73(+7.87%)
Mar 31, 2008 9.590 9.590 9.250 9.280 817,279 -0.25(-2.62%)
Mar 28, 2008 9.630 9.720 9.500 9.530 390,000 -0.12(-1.24%)
Mar 27, 2008 9.930 9.960 9.590 9.650 455,523 -0.23(-2.33%)
Mar 26, 2008 9.830 9.920 9.670 9.880 754,800 -0.02(-0.20%)
Mar 25, 2008 9.800 10.21 9.770 9.900 818,850 +0.06(+0.61%)
Mar 24, 2008 9.450 10.13 9.310 9.840 779,589 +0.33(+3.47%)
Mar 21, 2008 9.230 9.720 9.000 9.510 993,319 +0.00(+0.00%)
Mar 20, 2008 9.230 9.720 9.000 9.510 993,319 +0.49(+5.43%)
Mar 19, 2008 9.260 9.401 9.020 9.020 433,900 -0.15(-1.64%)
Mar 18, 2008 8.460 9.230 8.460 9.170 463,200 +0.69(+8.14%)
Mar 17, 2008 8.270 8.700 7.980 8.480 398,590 -0.04(-0.47%)
Mar 14, 2008 9.280 9.360 8.340 8.520 736,150 -0.72(-7.79%)
Mar 13, 2008 8.890 9.290 8.820 9.240 310,900 +0.25(+2.78%)
Mar 12, 2008 9.020 9.220 8.960 8.990 244,200 -0.02(-0.22%)
Mar 11, 2008 8.900 9.030 8.580 9.010 534,300 +0.37(+4.28%)
Mar 10, 2008 8.590 8.859 8.340 8.640 478,463 +0.06(+0.70%)
Mar 07, 2008 8.630 8.770 8.530 8.580 492,417 -0.13(-1.49%)
Mar 06, 2008 9.220 9.220 8.710 8.710 737,500 -0.54(-5.84%)
Mar 05, 2008 9.840 9.880 9.250 9.250 544,500 -0.53(-5.42%)
Mar 04, 2008 9.310 9.840 9.249 9.780 442,800 +0.35(+3.71%)
Mar 03, 2008 9.570 9.770 9.240 9.430 422,500 -0.12(-1.26%)
Feb 29, 2008 9.370 9.700 9.120 9.550 604,320 +0.08(+0.84%)
Feb 28, 2008 9.960 9.960 9.440 9.470 540,800 -0.53(-5.30%)
Feb 27, 2008 9.600 10.03 9.600 10.00 777,200 +0.27(+2.77%)
Feb 26, 2008 9.780 9.900 9.680 9.730 546,800 -0.13(-1.32%)
Feb 25, 2008 9.560 9.920 9.320 9.860 598,287 +0.32(+3.35%)
Feb 22, 2008 9.480 9.610 9.160 9.540 817,950 +0.53(+5.88%)
Feb 21, 2008 8.470 9.500 8.430 9.010 1,178,225 +0.57(+6.75%)
Feb 20, 2008 8.530 8.720 8.440 8.440 309,988 -0.13(-1.52%)
Feb 19, 2008 8.700 8.780 8.360 8.570 303,921 -0.04(-0.46%)
Feb 18, 2008 8.350 8.730 8.280 8.610 0 +0.00(+0.00%)
Feb 15, 2008 8.350 8.730 8.280 8.610 233,300 +0.20(+2.38%)
Feb 14, 2008 8.750 8.750 8.290 8.410 308,116 -0.34(-3.89%)
Feb 13, 2008 8.500 8.840 8.430 8.750 202,300 +0.35(+4.17%)
Feb 12, 2008 8.180 8.620 8.180 8.400 214,300 +0.25(+3.07%)
Feb 11, 2008 8.320 8.330 8.120 8.150 252,700 -0.20(-2.40%)
Feb 08, 2008 8.550 8.600 8.340 8.350 260,300 -0.24(-2.79%)
Feb 07, 2008 8.500 8.650 8.430 8.590 346,100 +0.10(+1.18%)
Feb 06, 2008 8.880 8.880 8.470 8.490 329,800 -0.31(-3.52%)
Feb 05, 2008 8.460 8.800 8.460 8.800 573,500 +0.26(+3.04%)
Feb 04, 2008 8.570 8.610 8.510 8.540 405,243 -0.02(-0.23%)
Feb 01, 2008 8.340 8.580 8.260 8.560 381,400 +0.25(+3.01%)
Jan 31, 2008 7.800 8.570 7.800 8.310 508,923 +0.34(+4.27%)
Jan 30, 2008 8.140 8.389 7.970 7.970 487,600 -0.26(-3.16%)
Jan 29, 2008 8.050 8.310 7.890 8.230 391,439 +0.20(+2.49%)
Jan 28, 2008 7.490 8.090 7.490 8.030 345,700 +0.54(+7.21%)
Jan 25, 2008 7.800 7.840 7.480 7.490 301,455 -0.23(-2.98%)
Jan 24, 2008 7.690 7.790 7.580 7.720 503,584 +0.07(+0.92%)
Jan 23, 2008 6.910 7.690 6.910 7.650 639,900 +0.59(+8.36%)
Jan 22, 2008 7.240 7.490 6.820 7.060 741,100 -0.46(-6.12%)
Jan 21, 2008 7.520 7.610 7.280 7.520 0 +0.00(+0.00%)
Jan 18, 2008 7.520 7.610 7.280 7.520 489,823 -0.12(-1.57%)
Jan 17, 2008 7.900 7.900 7.640 7.640 302,200 -0.27(-3.41%)
Jan 16, 2008 7.760 7.990 7.700 7.910 446,120 +0.14(+1.80%)
Jan 15, 2008 7.830 7.940 7.660 7.770 504,281 -0.15(-1.89%)
Jan 14, 2008 7.990 8.080 7.900 7.920 325,447 +0.01(+0.13%)
Jan 11, 2008 7.790 7.960 7.720 7.910 1,022,878 +0.04(+0.51%)
Jan 10, 2008 7.650 7.950 7.610 7.870 572,988 +0.15(+1.94%)
Jan 09, 2008 7.750 7.790 7.660 7.720 455,401 -0.06(-0.77%)
Jan 08, 2008 8.140 8.140 7.770 7.780 459,400 -0.26(-3.23%)
Jan 07, 2008 8.130 8.130 7.950 8.040 446,800 -0.07(-0.86%)
Jan 04, 2008 7.940 8.150 7.900 8.110 264,800 +0.08(+1.00%)
Jan 03, 2008 8.270 8.310 8.030 8.030 287,100 -0.26(-3.14%)
Jan 02, 2008 8.260 8.470 8.210 8.290 267,700 +0.00(+0.00%)
Jan 01, 2008 8.440 8.510 8.210 8.290 241,519 +0.00(+0.00%)
Dec 31, 2007 8.440 8.510 8.210 8.290 241,519 -0.21(-2.47%)
Dec 28, 2007 8.500 8.690 8.490 8.500 227,796 +0.00(+0.00%)
Dec 27, 2007 8.910 8.960 8.500 8.500 276,025 -0.39(-4.39%)
Dec 26, 2007 8.830 8.930 8.650 8.890 192,700 +0.01(+0.11%)
Dec 24, 2007 8.730 8.890 8.670 8.880 151,500 +0.15(+1.72%)
Dec 21, 2007 8.860 8.960 8.580 8.730 563,800 +0.09(+1.04%)
Dec 20, 2007 8.640 8.640 8.460 8.640 269,200 +0.10(+1.17%)
Dec 19, 2007 8.450 8.610 8.440 8.540 231,300 +0.02(+0.23%)
Dec 18, 2007 8.620 8.630 8.450 8.520 418,300 +0.02(+0.24%)
Dec 17, 2007 8.400 8.540 8.330 8.500 245,800 +0.00(+0.00%)
Dec 14, 2007 8.650 8.740 8.393 8.500 272,400 -0.30(-3.41%)
Dec 13, 2007 8.800 8.843 8.510 8.800 294,900 -0.10(-1.12%)
Dec 12, 2007 8.930 9.130 8.730 8.900 539,075 +0.20(+2.30%)
Dec 11, 2007 9.080 9.130 8.650 8.700 449,200 -0.35(-3.87%)
Dec 10, 2007 9.090 9.150 8.910 9.050 241,900 -0.05(-0.55%)
Dec 07, 2007 9.010 9.150 8.960 9.100 270,100 +0.05(+0.55%)
Dec 06, 2007 8.910 9.050 8.830 9.050 282,300 +0.16(+1.80%)
Dec 05, 2007 9.000 9.000 8.770 8.890 182,900 -0.01(-0.11%)
Dec 04, 2007 8.850 8.970 8.750 8.900 293,800 -0.01(-0.11%)
Dec 03, 2007 8.970 9.000 8.850 8.910 233,600 -0.10(-1.11%)
Nov 30, 2007 9.150 9.170 8.960 9.010 962,200 +0.01(+0.11%)
Nov 29, 2007 8.940 9.070 8.940 9.000 341,700 +0.04(+0.45%)
Nov 28, 2007 8.830 9.000 8.810 8.960 350,700 +0.18(+2.05%)
Nov 27, 2007 8.640 8.800 8.590 8.780 369,000 +0.18(+2.09%)
Nov 26, 2007 8.820 8.900 8.560 8.600 368,400 -0.24(-2.71%)
Nov 23, 2007 8.700 8.910 8.700 8.840 116,700 +0.17(+1.96%)
Nov 21, 2007 8.750 8.800 8.580 8.670 665,600 -0.18(-2.03%)
Nov 20, 2007 8.780 8.960 8.610 8.850 918,600 +0.27(+3.15%)
Nov 19, 2007 8.710 8.720 8.370 8.580 550,800 -0.28(-3.16%)
Nov 16, 2007 8.810 9.180 8.720 8.860 355,800 +0.07(+0.80%)
Nov 15, 2007 8.890 9.120 8.720 8.790 319,500 -0.16(-1.79%)
Nov 14, 2007 9.030 9.220 8.880 8.950 503,800 +0.00(+0.00%)
Nov 13, 2007 9.070 9.200 8.700 8.950 388,400 -0.03(-0.33%)
Nov 12, 2007 8.730 9.300 8.700 8.980 476,300 +0.23(+2.63%)
Nov 09, 2007 8.240 8.760 8.130 8.750 476,600 +0.41(+4.92%)
Nov 08, 2007 8.250 8.400 8.090 8.340 695,793 +0.18(+2.21%)
Nov 07, 2007 8.550 8.590 8.130 8.160 633,600 -0.51(-5.88%)
Nov 06, 2007 8.490 8.690 8.380 8.670 823,200 +0.17(+2.00%)
Nov 05, 2007 8.760 8.900 8.410 8.500 1,088,500 -0.42(-4.71%)
Nov 02, 2007 9.070 9.070 8.525 8.920 933,000 -0.08(-0.89%)
Nov 01, 2007 9.320 10.00 8.750 9.000 1,346,100 -0.77(-7.88%)
Oct 31, 2007 9.640 9.820 9.408 9.770 574,600 +0.08(+0.83%)
Oct 30, 2007 9.770 9.950 9.610 9.690 581,100 -0.16(-1.62%)
Oct 29, 2007 9.640 9.890 9.560 9.850 293,300 +0.27(+2.82%)
Oct 26, 2007 9.700 9.700 9.470 9.580 429,800 +0.00(+0.00%)
Oct 25, 2007 9.850 9.860 9.470 9.580 483,200 -0.24(-2.44%)
Oct 24, 2007 9.820 9.980 9.750 9.820 667,500 -0.04(-0.41%)
Oct 23, 2007 10.04 10.11 9.680 9.860 674,300 -0.15(-1.50%)
Oct 22, 2007 10.11 10.20 9.920 10.01 419,600 -0.25(-2.44%)
Oct 19, 2007 10.44 10.44 10.18 10.26 546,000 -0.24(-2.29%)
Oct 18, 2007 10.40 10.50 10.23 10.50 617,300 +0.06(+0.57%)
Oct 17, 2007 10.60 10.60 10.20 10.44 196,300 -0.06(-0.57%)
Oct 16, 2007 10.62 10.65 10.47 10.50 172,900 -0.17(-1.59%)
Oct 15, 2007 10.80 10.80 10.59 10.67 218,800 -0.14(-1.30%)
Oct 12, 2007 10.75 10.86 10.72 10.81 453,200 +0.03(+0.28%)
Oct 11, 2007 11.16 11.16 10.72 10.78 396,800 -0.35(-3.14%)
Oct 10, 2007 11.18 11.22 11.02 11.13 270,300 -0.10(-0.89%)
Oct 09, 2007 11.11 11.25 10.98 11.23 173,800 +0.11(+0.99%)
Oct 08, 2007 11.05 11.18 11.05 11.12 456,800 +0.07(+0.63%)
Oct 05, 2007 11.05 11.15 10.92 11.05 383,500 +0.11(+1.01%)
Oct 04, 2007 10.96 11.00 10.87 10.94 271,700 +0.00(+0.00%)
Oct 03, 2007 10.86 10.98 10.81 10.94 353,600 +0.04(+0.37%)
Oct 02, 2007 11.09 11.10 10.80 10.90 580,800 -0.20(-1.80%)
Oct 01, 2007 10.74 11.23 10.74 11.10 357,900 +0.45(+4.23%)
Sep 28, 2007 10.80 10.87 10.47 10.65 406,900 -0.19(-1.75%)
Sep 27, 2007 10.73 10.84 10.62 10.84 337,600 +0.14(+1.31%)
Sep 26, 2007 10.72 10.94 10.59 10.70 258,200 +0.07(+0.66%)
Sep 25, 2007 10.79 10.79 10.47 10.63 223,100 -0.16(-1.48%)
Sep 24, 2007 10.96 11.02 10.79 10.79 340,000 -0.15(-1.37%)
Sep 21, 2007 10.83 10.98 10.83 10.94 510,200 +0.11(+1.02%)
Sep 20, 2007 10.80 10.91 10.66 10.83 441,300 +0.03(+0.28%)
Sep 19, 2007 10.52 11.10 10.47 10.80 582,700 +0.40(+3.85%)
Sep 18, 2007 10.05 10.42 9.850 10.40 267,700 +0.35(+3.48%)
Sep 17, 2007 10.06 10.25 9.940 10.05 720,900 -0.02(-0.20%)
Sep 14, 2007 10.01 10.10 9.920 10.07 224,500 +0.06(+0.60%)
Sep 13, 2007 10.11 10.15 9.950 10.01 257,500 -0.04(-0.40%)
Sep 12, 2007 10.16 10.21 9.920 10.05 260,200 -0.11(-1.08%)
Sep 11, 2007 10.03 10.21 10.04 10.16 697,900 +0.13(+1.30%)
Sep 10, 2007 10.03 10.11 9.820 10.03 340,800 +0.04(+0.40%)
Sep 07, 2007 10.08 10.12 9.930 9.990 294,200 -0.21(-2.06%)
Sep 06, 2007 10.20 10.28 10.14 10.20 211,000 +0.00(+0.00%)
Sep 05, 2007 10.18 10.32 10.11 10.20 226,600 -0.03(-0.29%)
Sep 04, 2007 10.21 10.40 10.14 10.23 544,000 +0.02(+0.20%)
Aug 31, 2007 10.36 10.48 10.14 10.21 354,700 -0.04(-0.39%)
Aug 30, 2007 10.15 10.32 10.03 10.25 912,900 -0.03(-0.29%)
Aug 29, 2007 10.25 10.35 10.17 10.28 655,100 +0.13(+1.28%)
Aug 28, 2007 10.43 10.45 10.12 10.15 339,300 -0.39(-3.70%)
Aug 27, 2007 10.69 10.74 10.52 10.54 500,900 -0.21(-1.95%)
Aug 24, 2007 10.74 10.85 10.62 10.75 360,500 -0.01(-0.09%)
Aug 23, 2007 10.85 11.04 10.57 10.76 1,720,600 +0.00(+0.00%)
Aug 22, 2007 10.88 11.05 10.66 10.76 1,442,200 -0.06(-0.55%)
Aug 21, 2007 10.91 11.12 10.80 10.82 360,500 -0.18(-1.64%)
Aug 20, 2007 11.24 11.28 10.86 11.00 395,900 -0.24(-2.14%)
Aug 17, 2007 11.52 11.52 11.00 11.24 530,900 +0.16(+1.44%)
Aug 16, 2007 10.62 11.10 10.21 11.08 765,500 +0.46(+4.33%)
Aug 15, 2007 10.69 11.00 10.62 10.62 467,800 -0.09(-0.84%)
Aug 14, 2007 10.96 11.00 10.67 10.71 296,700 -0.26(-2.37%)
Aug 13, 2007 11.62 11.65 10.73 10.97 929,000 -0.65(-5.59%)
Aug 10, 2007 12.09 12.48 11.17 11.62 1,379,900 -0.49(-4.05%)
Aug 09, 2007 11.20 12.25 11.20 12.11 2,668,400 +0.71(+6.23%)
Aug 08, 2007 11.15 11.90 10.85 11.40 1,883,600 +0.39(+3.54%)
Aug 07, 2007 10.53 11.19 10.38 11.01 707,200 +0.48(+4.56%)
Aug 06, 2007 10.16 10.71 9.860 10.53 789,100 +0.34(+3.34%)
Aug 03, 2007 10.20 10.71 10.12 10.19 795,300 -0.52(-4.86%)
Aug 02, 2007 10.09 11.38 9.510 10.71 2,864,500 -0.70(-6.13%)
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.