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

American Vanguard Corp (NY: AVD )

8.860 +0.060 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 31, 2005 10.77 10.82 10.07 10.78 29,761 +0.51(+4.95%)
Oct 28, 2005 10.28 10.28 10.22 10.27 10,402 +0.08(+0.82%)
Oct 27, 2005 10.46 10.46 10.19 10.19 9,390 -0.15(-1.41%)
Oct 26, 2005 10.38 10.46 10.34 10.34 5,778 -0.04(-0.40%)
Oct 25, 2005 10.38 10.53 10.33 10.38 14,880 +0.01(+0.05%)
Oct 24, 2005 10.10 10.38 10.09 10.37 16,758 +0.33(+3.31%)
Oct 21, 2005 9.863 10.06 9.848 10.04 18,637 +0.25(+2.54%)
Oct 20, 2005 9.993 9.993 9.791 9.791 9,968 -0.24(-2.38%)
Oct 19, 2005 9.692 10.05 9.656 10.03 23,549 +0.31(+3.21%)
Oct 18, 2005 9.682 9.734 9.651 9.718 11,702 -0.09(-0.95%)
Oct 17, 2005 9.858 9.858 9.765 9.812 19,359 -0.02(-0.16%)
Oct 14, 2005 9.822 9.858 9.754 9.827 18,203 +0.04(+0.42%)
Oct 13, 2005 9.760 9.812 9.630 9.786 24,849 -0.01(-0.05%)
Oct 12, 2005 9.708 9.832 9.604 9.791 25,571 +0.03(+0.27%)
Oct 11, 2005 9.760 9.812 9.703 9.765 14,013 -0.06(-0.63%)
Oct 10, 2005 10.90 9.895 9.765 9.827 7,223 -0.06(-0.63%)
Oct 07, 2005 9.708 9.967 9.708 9.889 28,461 +0.29(+3.03%)
Oct 06, 2005 9.604 9.630 9.532 9.599 43,919 -0.08(-0.86%)
Oct 05, 2005 9.905 9.978 9.682 9.682 42,330 -0.22(-2.25%)
Oct 04, 2005 9.760 10.12 9.760 9.905 12,858 +0.09(+0.95%)
Oct 03, 2005 9.459 9.889 9.459 9.812 40,307 +0.31(+3.22%)
Sep 30, 2005 9.552 9.588 9.505 9.505 22,682 -0.05(-0.49%)
Sep 29, 2005 9.630 9.630 9.495 9.552 119,912 -0.08(-0.81%)
Sep 28, 2005 9.786 9.786 9.599 9.630 72,380 -0.11(-1.17%)
Sep 27, 2005 9.967 9.967 9.651 9.744 62,123 -0.29(-2.85%)
Sep 26, 2005 10.05 10.12 9.978 10.03 11,557 +0.04(+0.36%)
Sep 23, 2005 9.993 9.993 9.671 9.993 10,402 +0.27(+2.78%)
Sep 22, 2005 9.770 9.786 9.687 9.723 21,526 -0.10(-1.06%)
Sep 21, 2005 10.11 10.33 9.827 9.827 21,959 -0.22(-2.17%)
Sep 20, 2005 10.07 10.32 10.02 10.05 30,483 +0.04(+0.41%)
Sep 19, 2005 10.05 10.07 9.967 10.00 15,314 -0.10(-0.98%)
Sep 16, 2005 9.749 10.10 9.734 10.10 83,505 +0.40(+4.18%)
Sep 15, 2005 9.837 9.915 9.697 9.697 52,154 -0.18(-1.79%)
Sep 14, 2005 10.15 10.25 9.863 9.874 53,310 -0.33(-3.21%)
Sep 13, 2005 10.20 10.30 10.11 10.20 37,274 -0.07(-0.66%)
Sep 12, 2005 10.55 10.55 10.24 10.27 40,018 -0.36(-3.42%)
Sep 09, 2005 10.70 10.81 10.49 10.63 19,359 -0.13(-1.21%)
Sep 08, 2005 10.93 10.95 10.56 10.76 31,206 -0.24(-2.17%)
Sep 07, 2005 10.76 11.17 10.76 11.00 72,525 +0.17(+1.58%)
Sep 06, 2005 10.57 10.98 10.57 10.83 21,381 +0.23(+2.15%)
Sep 02, 2005 10.54 10.80 10.44 10.60 23,693 +0.02(+0.15%)
Sep 01, 2005 10.43 11.10 10.43 10.59 55,188 +0.20(+1.95%)
Aug 31, 2005 9.941 10.50 9.863 10.38 46,664 +0.51(+5.21%)
Aug 30, 2005 9.978 9.978 9.708 9.869 19,792 -0.13(-1.30%)
Aug 29, 2005 9.734 10.05 9.578 9.998 34,962 +0.13(+1.37%)
Aug 26, 2005 9.500 9.863 9.500 9.863 29,327 +0.29(+2.98%)
Aug 25, 2005 9.614 9.630 9.526 9.578 29,472 -0.08(-0.81%)
Aug 24, 2005 9.604 9.853 9.604 9.656 24,993 +0.03(+0.27%)
Aug 23, 2005 9.708 9.915 9.604 9.630 30,917 +0.02(+0.16%)
Aug 22, 2005 9.863 9.915 9.562 9.614 41,319 -0.31(-3.14%)
Aug 19, 2005 9.526 9.988 9.526 9.926 29,327 +0.45(+4.71%)
Aug 18, 2005 9.552 9.578 9.365 9.479 83,794 -0.09(-0.92%)
Aug 17, 2005 9.806 9.812 9.516 9.568 80,760 -0.25(-2.59%)
Aug 16, 2005 9.874 9.884 9.812 9.822 69,202 -0.06(-0.63%)
Aug 15, 2005 10.24 10.24 9.832 9.884 47,820 -0.24(-2.36%)
Aug 12, 2005 10.25 10.25 9.744 10.12 113,555 -0.22(-2.16%)
Aug 11, 2005 10.28 10.48 10.28 10.35 89,573 +0.19(+1.84%)
Aug 10, 2005 9.588 10.47 9.588 10.16 106,187 +0.72(+7.65%)
Aug 09, 2005 10.28 10.49 9.370 9.438 163,976 -0.86(-8.32%)
Aug 08, 2005 11.89 11.89 10.29 10.29 217,576 -1.59(-13.41%)
Aug 05, 2005 11.97 11.97 11.69 11.89 48,687 -0.21(-1.72%)
Aug 04, 2005 12.20 12.20 11.99 12.10 26,438 -0.17(-1.35%)
Aug 03, 2005 12.40 12.40 12.18 12.26 19,070 -0.17(-1.34%)
Aug 02, 2005 12.30 12.43 12.30 12.43 18,348 +0.18(+1.48%)
Aug 01, 2005 12.72 12.72 12.23 12.25 60,823 -0.47(-3.72%)
Jul 29, 2005 12.76 12.80 12.72 12.72 25,716 +0.02(+0.12%)
Jul 28, 2005 12.69 12.74 12.30 12.70 39,585 +0.04(+0.29%)
Jul 27, 2005 12.31 12.67 12.27 12.67 82,060 +0.42(+3.39%)
Jul 26, 2005 11.88 12.25 11.79 12.25 43,341 +0.38(+3.19%)
Jul 25, 2005 11.86 12.04 11.79 11.87 36,262 +0.09(+0.75%)
Jul 22, 2005 11.34 11.78 11.32 11.78 32,939 +0.46(+4.08%)
Jul 21, 2005 11.41 11.41 11.22 11.32 27,305 -0.06(-0.55%)
Jul 20, 2005 11.47 11.47 11.16 11.38 30,339 -0.14(-1.17%)
Jul 19, 2005 11.55 11.60 11.42 11.52 20,948 -0.04(-0.36%)
Jul 18, 2005 11.37 11.58 11.37 11.56 37,129 +0.14(+1.23%)
Jul 15, 2005 11.23 11.42 11.23 11.42 27,305 +0.19(+1.71%)
Jul 14, 2005 11.20 11.56 10.64 11.23 246,326 +0.03(+0.23%)
Jul 13, 2005 11.23 11.24 11.17 11.20 34,240 -0.03(-0.23%)
Jul 12, 2005 11.23 11.28 11.16 11.23 71,947 +0.04(+0.37%)
Jul 11, 2005 11.54 11.91 10.38 11.19 878,250 -0.23(-2.05%)
Jul 08, 2005 11.31 11.42 11.30 11.42 52,588 +0.03(+0.27%)
Jul 07, 2005 11.47 11.47 11.34 11.39 45,797 -0.17(-1.44%)
Jul 06, 2005 11.39 11.56 11.38 11.56 21,526 +0.06(+0.50%)
Jul 05, 2005 11.02 11.50 11.02 11.50 43,919 +0.48(+4.38%)
Jul 01, 2005 10.98 11.02 10.91 11.02 28,316 +0.16(+1.48%)
Jun 30, 2005 10.82 10.90 10.77 10.86 25,716 +0.16(+1.46%)
Jun 29, 2005 10.35 10.74 10.35 10.70 11,991 +0.32(+3.05%)
Jun 28, 2005 10.28 10.38 10.26 10.38 43,052 +0.05(+0.50%)
Jun 27, 2005 10.50 10.50 10.25 10.33 25,860 -0.18(-1.73%)
Jun 24, 2005 10.67 10.70 10.51 10.51 31,206 -0.13(-1.22%)
Jun 23, 2005 10.64 10.74 10.61 10.64 14,591 +0.00(+0.00%)
Jun 22, 2005 10.56 10.69 10.49 10.64 16,180 +0.08(+0.79%)
Jun 21, 2005 10.67 10.67 10.55 10.56 30,194 -0.16(-1.50%)
Jun 20, 2005 10.80 10.82 10.72 10.72 17,481 -0.10(-0.96%)
Jun 17, 2005 10.80 10.89 10.80 10.82 48,542 +0.03(+0.24%)
Jun 16, 2005 10.68 10.80 10.68 10.80 17,770 +0.11(+1.07%)
Jun 15, 2005 10.63 10.69 10.53 10.68 26,438 +0.11(+1.08%)
Jun 14, 2005 10.59 10.64 10.50 10.57 17,336 +0.03(+0.30%)
Jun 13, 2005 10.43 10.54 10.38 10.54 16,469 +0.16(+1.50%)
Jun 10, 2005 10.32 10.48 10.26 10.38 13,580 +0.13(+1.27%)
Jun 09, 2005 10.20 10.30 10.08 10.25 16,325 +0.12(+1.18%)
Jun 08, 2005 10.07 10.25 10.06 10.13 28,316 +0.11(+1.14%)
Jun 07, 2005 9.656 10.16 9.656 10.02 22,971 +0.35(+3.60%)
Jun 06, 2005 9.837 9.837 9.604 9.671 30,917 -0.12(-1.22%)
Jun 03, 2005 9.837 9.972 9.765 9.791 15,892 +0.03(+0.27%)
Jun 02, 2005 9.760 9.858 9.677 9.765 34,817 +0.18(+1.84%)
Jun 01, 2005 9.344 9.604 9.344 9.588 65,590 +0.30(+3.18%)
May 31, 2005 8.877 9.350 8.830 9.292 30,483 +0.37(+4.19%)
May 27, 2005 8.830 9.007 8.773 8.919 84,227 -0.04(-0.41%)
May 26, 2005 9.427 9.427 8.934 8.955 56,777 -0.45(-4.80%)
May 25, 2005 9.604 9.604 9.344 9.407 23,115 -0.23(-2.37%)
May 24, 2005 9.786 9.786 8.721 9.635 19,070 -0.10(-1.01%)
May 23, 2005 9.708 9.775 9.604 9.734 14,302 +0.00(+0.00%)
May 20, 2005 9.760 9.812 9.718 9.734 10,257 -0.07(-0.69%)
May 19, 2005 9.863 9.941 9.760 9.801 61,545 -0.01(-0.11%)
May 18, 2005 9.526 9.972 9.474 9.812 42,330 +0.36(+3.85%)
May 17, 2005 9.318 9.448 9.183 9.448 56,199 +0.08(+0.83%)
May 16, 2005 9.526 9.542 9.189 9.370 45,653 -0.24(-2.49%)
May 13, 2005 9.760 9.837 9.604 9.609 30,050 -0.11(-1.17%)
May 12, 2005 9.786 9.863 9.708 9.723 36,551 +0.00(+0.00%)
May 11, 2005 9.760 9.915 9.661 9.723 54,177 +0.05(+0.48%)
May 10, 2005 9.708 9.708 9.516 9.677 38,574 -0.08(-0.85%)
May 09, 2005 9.422 9.812 9.298 9.760 24,271 +0.47(+5.03%)
May 06, 2005 9.708 9.734 9.215 9.292 31,061 -0.36(-3.76%)
May 05, 2005 9.547 10.33 9.547 9.656 64,145 +0.24(+2.54%)
May 04, 2005 9.183 9.422 9.183 9.417 27,305 +0.25(+2.72%)
May 03, 2005 9.235 9.495 9.163 9.168 46,231 -0.07(-0.79%)
May 02, 2005 9.344 9.370 9.147 9.240 25,571 +0.08(+0.85%)
Apr 29, 2005 9.163 9.292 9.059 9.163 44,931 +0.08(+0.86%)
Apr 28, 2005 9.292 9.334 9.085 9.085 24,126 -0.26(-2.83%)
Apr 27, 2005 9.318 9.516 9.137 9.350 28,461 +0.03(+0.33%)
Apr 26, 2005 9.266 9.749 9.199 9.318 35,684 -0.05(-0.55%)
Apr 25, 2005 9.370 9.474 9.100 9.370 75,992 -0.18(-1.90%)
Apr 22, 2005 10.36 10.36 9.526 9.552 66,890 -0.72(-7.02%)
Apr 21, 2005 10.20 10.38 9.817 10.27 34,384 +0.08(+0.82%)
Apr 20, 2005 10.59 10.64 10.12 10.19 63,279 -0.53(-4.94%)
Apr 19, 2005 10.54 10.81 10.51 10.72 66,313 +0.22(+2.08%)
Apr 18, 2005 10.64 10.95 10.29 10.50 54,899 +5.12(+95.03%)
Apr 15, 2005 5.503 5.503 5.347 5.385 44,497 -0.16(-2.95%)
Apr 14, 2005 5.581 5.633 5.529 5.548 63,568 -0.05(-0.81%)
Apr 13, 2005 5.483 5.626 5.483 5.594 48,542 +0.06(+1.05%)
Apr 12, 2005 5.418 5.548 5.398 5.535 45,075 +0.10(+1.77%)
Apr 11, 2005 5.424 5.587 5.415 5.439 74,259 +0.02(+0.31%)
Apr 08, 2005 5.354 5.451 5.344 5.422 36,696 +0.08(+1.56%)
Apr 07, 2005 5.407 5.407 5.251 5.339 116,156 -0.07(-1.25%)
Apr 06, 2005 5.282 5.451 5.282 5.407 30,050 +0.11(+2.11%)
Apr 05, 2005 5.356 5.389 5.230 5.295 89,573 -0.11(-2.09%)
Apr 04, 2005 5.516 5.574 5.390 5.408 54,321 -0.11(-1.95%)
Apr 01, 2005 5.847 5.853 5.464 5.516 91,017 -0.31(-5.28%)
Mar 31, 2005 5.938 5.938 5.780 5.823 93,907 -0.07(-1.15%)
Mar 30, 2005 5.613 5.902 5.613 5.891 117,023 +0.33(+5.93%)
Mar 29, 2005 5.490 5.748 5.470 5.561 95,352 +0.09(+1.71%)
Mar 28, 2005 5.405 5.468 5.364 5.468 61,834 +0.06(+1.15%)
Mar 24, 2005 5.405 5.425 5.390 5.405 39,874 +0.01(+0.12%)
Mar 23, 2005 5.392 5.451 5.191 5.399 75,414 +0.01(+0.24%)
Mar 22, 2005 5.386 5.551 5.386 5.386 89,862 +0.04(+0.70%)
Mar 21, 2005 5.113 5.457 5.094 5.348 123,379 +0.22(+4.33%)
Mar 18, 2005 5.274 5.274 5.115 5.126 52,588 -0.12(-2.25%)
Mar 17, 2005 5.107 5.286 5.081 5.244 22,537 +0.14(+2.75%)
Mar 16, 2005 5.211 5.212 5.087 5.104 36,696 -0.12(-2.29%)
Mar 15, 2005 5.116 5.243 5.106 5.224 58,078 +0.11(+2.11%)
Mar 14, 2005 5.110 5.147 5.029 5.116 33,228 +0.01(+0.13%)
Mar 11, 2005 5.139 5.221 5.108 5.110 37,562 -0.02(-0.38%)
Mar 10, 2005 5.386 5.386 5.054 5.129 69,924 -0.25(-4.59%)
Mar 09, 2005 5.373 5.395 5.361 5.376 48,542 +0.00(+0.05%)
Mar 08, 2005 5.356 5.443 5.354 5.373 32,072 +0.02(+0.32%)
Mar 07, 2005 5.539 5.646 5.355 5.356 87,261 -0.15(-2.78%)
Mar 04, 2005 5.302 5.531 5.302 5.509 162,965 +0.25(+4.82%)
Mar 03, 2005 5.198 5.490 5.193 5.256 190,704 +0.11(+2.17%)
Mar 02, 2005 5.191 5.191 5.113 5.145 86,972 -0.05(-0.88%)
Mar 01, 2005 5.068 5.190 5.068 5.190 117,889 +0.14(+2.72%)
Feb 28, 2005 4.956 5.058 4.956 5.052 51,432 +0.09(+1.86%)
Feb 25, 2005 4.802 4.962 4.802 4.960 44,208 +0.15(+3.02%)
Feb 24, 2005 4.776 4.819 4.688 4.815 43,052 +0.04(+0.87%)
Feb 23, 2005 4.620 4.802 4.607 4.773 69,924 +0.15(+3.17%)
Feb 22, 2005 4.737 4.757 4.581 4.627 100,553 -0.11(-2.33%)
Feb 18, 2005 4.873 4.873 4.737 4.737 43,052 -0.08(-1.75%)
Feb 17, 2005 4.769 4.854 4.769 4.821 31,206 +0.04(+0.79%)
Feb 16, 2005 4.698 4.802 4.685 4.784 35,251 +0.06(+1.24%)
Feb 15, 2005 4.802 4.802 4.711 4.725 31,206 -0.11(-2.26%)
Feb 14, 2005 4.821 4.867 4.801 4.834 31,495 -0.00(-0.08%)
Feb 11, 2005 4.711 4.842 4.672 4.838 37,274 +0.16(+3.41%)
Feb 10, 2005 4.769 4.769 4.633 4.679 34,673 -0.10(-2.04%)
Feb 09, 2005 4.808 4.828 4.769 4.776 21,670 -0.05(-1.02%)
Feb 08, 2005 4.867 4.867 4.780 4.825 21,093 -0.07(-1.38%)
Feb 07, 2005 4.836 4.893 4.836 4.893 131,759 +0.06(+1.29%)
Feb 04, 2005 4.737 4.836 4.727 4.830 48,831 +0.10(+2.11%)
Feb 03, 2005 4.683 4.731 4.683 4.731 23,982 +0.05(+1.05%)
Feb 02, 2005 4.724 4.724 4.680 4.681 24,849 -0.01(-0.22%)
Feb 01, 2005 4.688 4.732 4.676 4.692 41,319 +0.02(+0.50%)
Jan 31, 2005 4.503 4.703 4.493 4.668 84,661 +0.17(+3.84%)
Jan 28, 2005 4.537 4.537 4.472 4.496 41,030 -0.02(-0.52%)
Jan 27, 2005 4.439 4.536 4.424 4.519 48,542 +0.08(+1.81%)
Jan 26, 2005 4.406 4.439 4.368 4.439 32,650 +0.05(+1.15%)
Jan 25, 2005 4.315 4.419 4.315 4.388 41,608 +0.11(+2.49%)
Jan 24, 2005 4.296 4.332 4.282 4.282 35,829 -0.05(-1.23%)
Jan 21, 2005 4.378 4.378 4.283 4.335 62,412 -0.03(-0.74%)
Jan 20, 2005 4.523 4.523 4.367 4.367 46,231 -0.11(-2.49%)
Jan 19, 2005 4.398 4.535 4.398 4.479 72,525 +0.08(+1.89%)
Jan 18, 2005 4.179 4.396 4.153 4.396 92,751 +0.21(+5.09%)
Jan 14, 2005 4.188 4.192 4.174 4.183 16,180 -0.01(-0.22%)
Jan 13, 2005 4.179 4.224 4.152 4.192 106,909 -0.03(-0.62%)
Jan 12, 2005 4.348 4.372 4.205 4.218 42,475 -0.13(-2.99%)
Jan 11, 2005 4.354 4.368 4.348 4.348 28,894 -0.03(-0.74%)
Jan 10, 2005 4.387 4.439 4.380 4.380 32,361 +0.02(+0.36%)
Jan 07, 2005 4.414 4.427 4.365 4.365 29,183 -0.07(-1.67%)
Jan 06, 2005 4.413 4.445 4.374 4.439 62,412 -0.01(-0.29%)
Jan 05, 2005 4.510 4.529 4.413 4.452 117,023 -0.07(-1.58%)
Jan 04, 2005 4.744 4.750 4.465 4.523 107,198 -0.19(-3.99%)
Jan 03, 2005 4.773 4.802 4.672 4.711 153,430 -0.06(-1.31%)
Dec 31, 2004 4.772 4.789 4.769 4.773 21,670 +0.00(+0.05%)
Dec 30, 2004 4.808 4.808 4.737 4.771 20,226 -0.01(-0.30%)
Dec 29, 2004 4.834 4.834 4.771 4.785 13,002 -0.06(-1.31%)
Dec 28, 2004 4.815 4.866 4.815 4.849 21,959 +0.06(+1.16%)
Dec 27, 2004 4.889 4.889 4.763 4.793 33,806 -0.12(-2.46%)
Dec 23, 2004 4.685 4.958 4.477 4.914 152,563 +0.20(+4.24%)
Dec 22, 2004 4.808 4.808 4.712 4.714 63,279 -0.09(-1.94%)
Dec 21, 2004 4.821 4.834 4.780 4.807 39,874 -0.04(-0.72%)
Dec 20, 2004 4.860 4.860 4.793 4.842 71,947 -0.04(-0.90%)
Dec 17, 2004 4.945 4.964 4.874 4.886 38,429 -0.08(-1.54%)
Dec 16, 2004 4.990 4.990 4.951 4.963 52,588 -0.02(-0.42%)
Dec 15, 2004 4.958 4.990 4.958 4.984 39,007 +0.02(+0.42%)
Dec 14, 2004 4.971 4.971 4.938 4.963 72,236 -0.01(-0.26%)
Dec 13, 2004 4.920 4.977 4.920 4.976 57,500 +0.06(+1.13%)
Dec 10, 2004 4.964 4.964 4.919 4.920 23,404 -0.04(-0.79%)
Dec 09, 2004 5.058 5.058 4.958 4.959 30,917 -0.10(-1.98%)
Dec 08, 2004 4.951 5.061 4.932 5.059 23,693 +0.13(+2.58%)
Dec 07, 2004 4.951 5.107 4.893 4.932 94,774 -0.01(-0.29%)
Dec 06, 2004 4.841 5.023 4.816 4.946 78,015 +0.11(+2.17%)
Dec 03, 2004 4.912 4.932 4.724 4.841 81,482 -0.09(-1.84%)
Dec 02, 2004 4.984 5.023 4.912 4.932 32,939 -0.06(-1.17%)
Dec 01, 2004 4.951 5.002 4.930 4.990 56,344 +0.03(+0.52%)
Nov 30, 2004 5.036 5.036 4.893 4.964 56,055 -0.07(-1.39%)
Nov 29, 2004 5.020 5.036 4.990 5.034 179,435 +0.01(+0.23%)
Nov 26, 2004 5.025 5.025 5.012 5.023 39,874 -0.00(-0.08%)
Nov 24, 2004 5.016 5.029 4.997 5.026 163,543 -0.02(-0.44%)
Nov 23, 2004 5.100 5.100 5.023 5.049 24,271 -0.04(-0.79%)
Nov 22, 2004 4.984 5.133 4.958 5.089 63,857 +0.09(+1.71%)
Nov 19, 2004 5.049 5.049 4.893 5.003 123,090 -0.09(-1.78%)
Nov 18, 2004 5.276 5.276 5.093 5.094 141,005 -0.18(-3.40%)
Nov 17, 2004 5.256 5.315 5.243 5.273 53,166 +0.03(+0.64%)
Nov 16, 2004 5.243 5.269 5.230 5.239 49,409 +0.02(+0.35%)
Nov 15, 2004 5.148 5.221 5.142 5.221 86,972 +0.07(+1.28%)
Nov 12, 2004 5.152 5.172 5.146 5.155 75,992 -0.01(-0.28%)
Nov 11, 2004 5.094 5.169 5.067 5.169 47,964 +0.11(+2.08%)
Nov 10, 2004 4.984 5.080 4.981 5.064 72,236 +0.13(+2.58%)
Nov 09, 2004 4.880 4.951 4.880 4.937 63,279 +0.08(+1.68%)
Nov 08, 2004 4.729 4.916 4.633 4.855 72,236 +0.13(+2.66%)
Nov 05, 2004 4.879 4.945 4.646 4.729 100,553 -0.14(-2.83%)
Nov 04, 2004 4.698 4.893 4.698 4.867 86,972 +0.22(+4.66%)
Nov 03, 2004 4.510 4.825 4.510 4.650 220,754 +0.35(+8.05%)
Nov 02, 2004 4.196 4.335 4.196 4.304 44,208 +0.09(+2.12%)
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.