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

American Vanguard Corp (NY: AVD )

11.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2009 10.22 10.71 10.15 10.43 106,033 +0.25(+2.45%)
Jun 29, 2009 10.64 10.65 10.06 10.18 142,827 -0.47(-4.42%)
Jun 26, 2009 9.986 10.94 9.921 10.65 670,373 +0.63(+6.26%)
Jun 25, 2009 9.845 10.06 9.635 10.02 96,486 +0.41(+4.22%)
Jun 24, 2009 9.810 9.940 9.497 9.617 78,791 -0.07(-0.76%)
Jun 23, 2009 9.386 9.903 9.297 9.690 86,040 +0.35(+3.75%)
Jun 22, 2009 10.11 10.11 9.340 9.340 105,525 -0.88(-8.58%)
Jun 19, 2009 10.20 10.23 10.00 10.22 193,825 +0.12(+1.19%)
Jun 18, 2009 10.03 10.24 9.866 10.10 93,246 +0.03(+0.28%)
Jun 17, 2009 9.866 10.34 9.681 10.07 101,927 +0.24(+2.44%)
Jun 16, 2009 9.690 10.48 9.690 9.829 150,725 +0.23(+2.40%)
Jun 15, 2009 9.626 9.912 9.432 9.598 130,259 -0.20(-2.07%)
Jun 12, 2009 8.841 9.801 8.841 9.801 120,373 +0.90(+10.05%)
Jun 11, 2009 9.210 9.423 8.906 8.906 78,357 -0.30(-3.31%)
Jun 10, 2009 9.414 9.432 8.906 9.210 106,402 -0.08(-0.89%)
Jun 09, 2009 9.284 9.506 9.210 9.294 65,704 +0.02(+0.20%)
Jun 08, 2009 9.395 9.441 9.229 9.275 82,155 -0.27(-2.80%)
Jun 05, 2009 9.773 9.773 9.487 9.543 51,712 -0.10(-1.05%)
Jun 04, 2009 9.552 9.718 9.330 9.644 64,679 +0.18(+1.85%)
Jun 03, 2009 9.469 9.718 9.303 9.469 97,765 -0.19(-2.01%)
Jun 02, 2009 9.164 9.746 9.091 9.663 98,827 +0.42(+4.60%)
Jun 01, 2009 9.589 9.910 9.155 9.238 149,390 -0.18(-1.96%)
May 29, 2009 8.528 9.432 8.509 9.423 275,069 +0.96(+11.34%)
May 28, 2009 9.257 9.257 8.417 8.463 154,332 -0.62(-6.81%)
May 27, 2009 9.358 9.423 9.044 9.081 73,313 -0.32(-3.43%)
May 26, 2009 9.044 9.492 8.961 9.404 127,280 +0.29(+3.14%)
May 22, 2009 9.497 9.626 9.109 9.118 71,695 -0.36(-3.80%)
May 21, 2009 9.644 9.644 9.312 9.478 152,971 -0.13(-1.34%)
May 20, 2009 10.12 10.20 9.469 9.607 217,563 -0.40(-3.97%)
May 19, 2009 9.903 10.10 9.653 10.00 107,093 +0.05(+0.46%)
May 18, 2009 10.00 10.23 9.810 9.958 121,463 +0.06(+0.65%)
May 15, 2009 9.377 10.06 9.377 9.893 164,999 +0.52(+5.51%)
May 14, 2009 8.924 9.746 8.924 9.377 150,391 +0.45(+5.07%)
May 13, 2009 9.164 9.349 8.878 8.924 181,611 -0.37(-3.97%)
May 12, 2009 9.395 9.589 9.164 9.294 125,093 -0.01(-0.10%)
May 11, 2009 9.773 9.838 9.238 9.303 214,194 -0.46(-4.73%)
May 08, 2009 10.35 10.49 9.210 9.764 277,736 -0.46(-4.51%)
May 07, 2009 11.09 11.19 9.893 10.23 284,458 -1.37(-11.78%)
May 06, 2009 11.72 11.87 11.38 11.59 95,102 +0.00(+0.00%)
May 05, 2009 11.71 12.06 11.26 11.59 144,489 -0.19(-1.64%)
May 04, 2009 12.03 12.16 11.54 11.79 97,622 -0.17(-1.39%)
May 01, 2009 11.79 12.23 11.67 11.95 102,381 +0.15(+1.25%)
Apr 30, 2009 12.07 12.51 11.75 11.80 215,376 -0.19(-1.62%)
Apr 29, 2009 11.50 12.61 11.47 12.00 200,786 +0.59(+5.18%)
Apr 28, 2009 11.26 11.79 11.22 11.41 133,886 +0.14(+1.23%)
Apr 27, 2009 11.51 11.62 11.07 11.27 209,928 -0.47(-4.01%)
Apr 24, 2009 11.71 12.07 11.59 11.74 257,853 +0.14(+1.19%)
Apr 23, 2009 12.11 12.11 11.18 11.60 298,864 -0.47(-3.90%)
Apr 22, 2009 12.48 12.91 11.96 12.07 203,305 -0.63(-4.94%)
Apr 21, 2009 11.94 12.81 11.83 12.70 211,283 +0.72(+6.01%)
Apr 20, 2009 12.63 12.63 11.82 11.98 183,352 -0.94(-7.29%)
Apr 17, 2009 12.77 13.14 12.68 12.92 183,291 +0.10(+0.79%)
Apr 16, 2009 13.05 13.16 12.39 12.82 226,203 -0.07(-0.57%)
Apr 15, 2009 11.93 12.92 11.91 12.89 208,931 +0.83(+6.89%)
Apr 14, 2009 11.98 12.19 11.67 12.06 164,243 -0.04(-0.31%)
Apr 13, 2009 11.84 12.13 11.44 12.10 130,676 +0.11(+0.92%)
Apr 09, 2009 12.14 12.49 11.60 11.99 174,215 +0.08(+0.70%)
Apr 08, 2009 11.47 12.02 11.16 11.91 79,030 +0.45(+3.95%)
Apr 07, 2009 11.96 12.10 11.28 11.45 163,600 -0.85(-6.90%)
Apr 06, 2009 12.08 12.37 11.75 12.30 90,756 +0.06(+0.45%)
Apr 03, 2009 12.22 12.31 11.86 12.25 92,313 +0.03(+0.23%)
Apr 02, 2009 12.15 12.69 11.99 12.22 134,537 +0.23(+1.94%)
Apr 01, 2009 11.67 12.15 11.37 11.99 74,296 +0.08(+0.68%)
Mar 31, 2009 12.51 12.51 11.79 11.91 115,230 -0.63(-5.01%)
Mar 30, 2009 11.57 12.63 11.19 12.53 199,266 -0.02(-0.15%)
Mar 26, 2009 11.94 12.64 11.91 12.55 118,129 +0.67(+5.67%)
Mar 25, 2009 11.94 12.25 11.21 11.88 191,514 +0.09(+0.78%)
Mar 24, 2009 11.91 12.23 11.72 11.79 159,803 -0.41(-3.33%)
Mar 23, 2009 11.80 12.19 11.67 12.19 212,950 +0.52(+4.43%)
Mar 20, 2009 11.66 12.12 11.52 11.67 272,623 +0.18(+1.52%)
Mar 19, 2009 11.94 12.00 11.27 11.50 237,350 -0.30(-2.50%)
Mar 18, 2009 11.16 11.98 10.86 11.79 306,190 +0.61(+5.45%)
Mar 17, 2009 10.72 11.19 10.43 11.19 204,558 +0.49(+4.57%)
Mar 16, 2009 11.07 11.32 10.56 10.70 170,401 -0.28(-2.52%)
Mar 13, 2009 11.16 11.32 10.89 10.97 0 -0.14(-1.25%)
Mar 12, 2009 10.80 11.31 10.51 11.11 213,349 +0.48(+4.51%)
Mar 11, 2009 10.78 10.97 10.51 10.63 228,966 -0.18(-1.62%)
Mar 10, 2009 10.65 11.43 10.50 10.81 227,341 +0.54(+5.21%)
Mar 09, 2009 10.59 11.11 9.690 10.27 229,045 -0.55(-5.12%)
Mar 06, 2009 10.95 11.26 10.25 10.83 0 -0.35(-3.14%)
Mar 05, 2009 11.27 11.63 10.80 11.18 144,353 -0.49(-4.19%)
Mar 04, 2009 11.67 12.20 11.59 11.67 162,720 -0.13(-1.10%)
Mar 02, 2009 12.53 12.53 11.71 11.79 169,852 -0.95(-7.46%)
Feb 27, 2009 11.63 12.75 11.47 12.75 0 +1.03(+8.83%)
Feb 26, 2009 12.24 12.59 11.69 11.71 164,925 -0.45(-3.72%)
Feb 25, 2009 12.52 13.07 12.01 12.16 234,844 -0.74(-5.72%)
Feb 24, 2009 12.37 13.22 12.21 12.90 230,623 +0.69(+5.67%)
Feb 23, 2009 12.71 12.82 12.14 12.21 244,458 -0.40(-3.15%)
Feb 20, 2009 12.94 13.08 12.28 12.61 0 -0.62(-4.68%)
Feb 19, 2009 13.49 13.91 13.19 13.23 128,755 +0.19(+1.49%)
Feb 18, 2009 13.47 13.59 12.61 13.03 246,921 -0.35(-2.62%)
Feb 17, 2009 13.11 13.67 12.93 13.38 194,509 -0.34(-2.49%)
Feb 13, 2009 14.12 14.40 13.60 13.72 0 -0.40(-2.81%)
Feb 12, 2009 13.30 14.17 13.20 14.12 152,966 +0.58(+4.29%)
Feb 11, 2009 13.49 13.78 13.23 13.54 171,733 +0.16(+1.17%)
Feb 10, 2009 13.58 14.27 13.29 13.38 144,831 -0.44(-3.20%)
Feb 09, 2009 14.29 14.61 13.66 13.82 117,283 -0.57(-3.97%)
Feb 06, 2009 13.69 14.48 13.69 14.40 0 +0.66(+4.84%)
Feb 05, 2009 13.17 14.07 13.12 13.73 103,848 +0.48(+3.62%)
Feb 04, 2009 12.96 13.83 12.96 13.25 121,855 +0.28(+2.13%)
Feb 03, 2009 13.33 13.33 12.78 12.98 245,049 -0.34(-2.56%)
Feb 02, 2009 12.85 13.54 12.85 13.32 129,790 +0.20(+1.55%)
Jan 30, 2009 13.32 13.38 12.96 13.11 0 -0.01(-0.07%)
Jan 29, 2009 14.02 14.02 13.00 13.12 241,180 -0.90(-6.45%)
Jan 28, 2009 13.32 14.63 13.32 14.03 376,822 +0.74(+5.56%)
Jan 27, 2009 13.03 13.60 12.88 13.29 203,866 +0.18(+1.34%)
Jan 26, 2009 11.91 13.17 11.88 13.11 162,384 +1.15(+9.64%)
Jan 23, 2009 11.78 12.36 11.67 11.96 0 -0.14(-1.14%)
Jan 22, 2009 11.60 12.45 11.44 12.10 325,096 +0.24(+2.02%)
Jan 21, 2009 11.64 12.04 11.31 11.86 359,256 +0.32(+2.80%)
Jan 20, 2009 11.51 11.85 11.31 11.54 2,376,020 -0.05(-0.40%)
Jan 16, 2009 11.37 11.77 11.08 11.58 0 +1.51(+15.03%)
Jan 15, 2009 9.607 10.38 9.091 10.07 134,177 +0.46(+4.80%)
Jan 14, 2009 10.41 10.47 9.543 9.607 178,322 -1.29(-11.85%)
Jan 13, 2009 9.718 11.03 9.718 10.90 242,368 +1.16(+11.94%)
Jan 12, 2009 9.884 10.11 9.423 9.737 165,192 -0.14(-1.40%)
Jan 09, 2009 11.07 11.07 9.829 9.875 125,179 -1.20(-10.83%)
Jan 08, 2009 10.62 11.08 10.53 11.07 54,242 +0.42(+3.90%)
Jan 07, 2009 11.09 11.16 10.39 10.66 94,723 -0.55(-4.94%)
Jan 06, 2009 11.23 11.41 10.97 11.21 109,235 +0.16(+1.42%)
Jan 05, 2009 10.98 11.26 10.71 11.06 69,735 +0.15(+1.35%)
Jan 02, 2009 10.86 11.11 10.83 10.91 0 +0.11(+1.03%)
Jan 01, 2009 10.98 11.17 10.55 10.80 0 +0.00(+0.00%)
Dec 31, 2008 10.98 11.17 10.55 10.80 109,075 -0.19(-1.76%)
Dec 30, 2008 10.62 11.09 10.49 10.99 185,450 +0.56(+5.40%)
Dec 29, 2008 10.37 10.48 9.893 10.43 164,730 +0.06(+0.53%)
Dec 26, 2008 10.15 10.45 9.958 10.37 0 +0.15(+1.44%)
Dec 24, 2008 10.10 10.35 9.847 10.23 45,527 +0.23(+2.31%)
Dec 23, 2008 10.38 10.47 9.764 9.995 131,722 -0.35(-3.39%)
Dec 22, 2008 10.87 10.95 9.967 10.35 201,977 -0.48(-4.43%)
Dec 19, 2008 11.25 11.80 10.71 10.83 257,358 -0.30(-2.74%)
Dec 18, 2008 12.22 12.22 10.88 11.13 109,569 -0.97(-8.01%)
Dec 17, 2008 12.97 12.97 11.79 12.10 140,139 -1.11(-8.39%)
Dec 16, 2008 12.08 13.31 11.94 13.21 176,022 +1.45(+12.32%)
Dec 15, 2008 12.15 12.30 11.43 11.76 119,258 -0.21(-1.77%)
Dec 12, 2008 10.43 12.00 10.13 11.97 0 +1.08(+9.92%)
Dec 11, 2008 11.61 12.23 10.72 10.89 162,295 -0.65(-5.60%)
Dec 10, 2008 11.16 11.67 10.86 11.54 114,056 +0.47(+4.25%)
Dec 09, 2008 11.04 11.73 10.59 11.07 129,216 -0.11(-0.99%)
Dec 08, 2008 9.838 11.21 9.838 11.18 149,777 +1.62(+16.89%)
Dec 05, 2008 8.887 9.690 8.269 9.561 0 +0.58(+6.47%)
Dec 04, 2008 8.980 9.644 8.666 8.980 114,878 -0.13(-1.42%)
Dec 03, 2008 8.564 9.192 8.315 9.109 186,338 +0.51(+5.90%)
Dec 02, 2008 7.642 8.657 7.494 8.601 193,833 +1.17(+15.78%)
Dec 01, 2008 8.620 8.675 7.365 7.429 156,157 -1.58(-17.52%)
Nov 28, 2008 8.924 9.044 8.646 9.007 46,273 -0.09(-1.01%)
Nov 26, 2008 8.481 9.201 8.481 9.100 210,433 +0.36(+4.12%)
Nov 25, 2008 8.103 8.740 7.969 8.740 175,298 +0.78(+9.86%)
Nov 24, 2008 7.909 8.518 7.651 7.955 137,207 +0.14(+1.77%)
Nov 21, 2008 7.180 8.057 6.793 7.817 171,564 +0.78(+11.15%)
Nov 20, 2008 7.965 8.204 6.959 7.032 183,725 -1.36(-16.17%)
Nov 19, 2008 9.303 9.737 8.380 8.389 78,692 -0.91(-9.82%)
Nov 18, 2008 9.487 9.589 8.943 9.303 107,724 -0.14(-1.47%)
Nov 17, 2008 9.284 9.829 9.164 9.441 99,295 +0.08(+0.89%)
Nov 14, 2008 10.20 10.41 9.358 9.358 0 -0.99(-9.55%)
Nov 13, 2008 9.810 10.52 8.841 10.35 200,747 +0.59(+6.06%)
Nov 12, 2008 10.77 10.77 9.727 9.755 99,875 -1.02(-9.43%)
Nov 11, 2008 10.99 11.13 10.72 10.77 166,270 -0.36(-3.23%)
Nov 10, 2008 11.49 11.54 10.81 11.13 167,041 +0.03(+0.25%)
Nov 07, 2008 11.74 11.96 10.95 11.10 0 -0.54(-4.60%)
Nov 06, 2008 12.32 12.50 11.63 11.64 105,135 -0.62(-5.05%)
Nov 05, 2008 12.92 13.16 12.10 12.26 124,187 -0.95(-7.20%)
Nov 04, 2008 13.61 13.90 13.04 13.21 168,768 -0.12(-0.90%)
Nov 03, 2008 13.32 13.84 13.20 13.33 216,491 -0.18(-1.30%)
Oct 31, 2008 12.90 13.84 12.65 13.50 0 +0.49(+3.76%)
Oct 30, 2008 11.68 13.11 11.68 13.01 150,723 +1.37(+11.73%)
Oct 29, 2008 11.86 12.69 11.28 11.65 185,123 -0.06(-0.47%)
Oct 28, 2008 11.34 11.74 10.39 11.70 238,080 +0.36(+3.17%)
Oct 27, 2008 12.50 12.82 11.34 11.34 108,032 -1.34(-10.55%)
Oct 24, 2008 12.70 13.17 11.86 12.68 0 -0.49(-3.71%)
Oct 23, 2008 12.88 13.64 12.20 13.17 159,306 +0.47(+3.71%)
Oct 22, 2008 13.00 13.49 12.47 12.70 113,820 -0.72(-5.36%)
Oct 21, 2008 13.02 13.93 12.87 13.42 146,571 +0.10(+0.76%)
Oct 20, 2008 12.14 13.39 12.14 13.32 116,354 +1.26(+10.49%)
Oct 17, 2008 10.81 13.02 10.74 12.05 0 +0.71(+6.26%)
Oct 16, 2008 9.783 11.39 9.238 11.34 155,759 +1.67(+17.27%)
Oct 15, 2008 11.01 11.08 9.635 9.672 106,044 -1.23(-11.26%)
Oct 14, 2008 11.80 12.25 10.68 10.90 116,520 -0.81(-6.93%)
Oct 13, 2008 11.58 11.79 10.95 11.71 141,473 +0.72(+6.55%)
Oct 10, 2008 9.266 11.05 9.118 10.99 0 +1.15(+11.73%)
Oct 09, 2008 10.89 11.18 9.718 9.838 150,184 -0.79(-7.47%)
Oct 08, 2008 10.51 11.74 10.37 10.63 137,166 -0.29(-2.62%)
Oct 07, 2008 11.22 11.39 10.49 10.92 167,353 -0.24(-2.15%)
Oct 06, 2008 11.42 11.71 10.64 11.16 182,035 -0.60(-5.10%)
Oct 03, 2008 12.66 13.06 11.76 11.76 0 -0.66(-5.35%)
Oct 02, 2008 13.57 13.68 12.21 12.42 89,530 -1.38(-9.97%)
Oct 01, 2008 13.82 14.00 13.20 13.80 72,677 -0.12(-0.86%)
Sep 30, 2008 13.66 14.33 13.53 13.92 129,772 +0.26(+1.89%)
Sep 29, 2008 13.70 14.06 13.41 13.66 110,059 +0.18(+1.30%)
Sep 26, 2008 12.60 13.66 12.60 13.48 0 +0.25(+1.88%)
Sep 25, 2008 13.94 14.07 13.01 13.23 143,487 -0.36(-2.65%)
Sep 24, 2008 14.68 14.90 13.58 13.59 176,115 -0.90(-6.24%)
Sep 23, 2008 14.58 14.95 14.47 14.50 148,437 -0.21(-1.44%)
Sep 22, 2008 14.79 15.50 14.68 14.71 216,341 -1.28(-8.02%)
Sep 19, 2008 15.20 16.39 15.20 15.99 0 +0.64(+4.15%)
Sep 18, 2008 14.57 15.58 14.39 15.36 411,810 +1.04(+7.29%)
Sep 17, 2008 14.50 14.81 13.80 14.31 297,639 -0.44(-3.00%)
Sep 16, 2008 13.40 14.77 13.40 14.76 136,147 +1.20(+8.85%)
Sep 15, 2008 13.43 13.84 13.37 13.56 130,782 -0.10(-0.74%)
Sep 12, 2008 13.11 13.82 12.56 13.66 0 +0.72(+5.56%)
Sep 11, 2008 12.35 12.99 12.27 12.94 76,416 +0.54(+4.39%)
Sep 10, 2008 11.75 12.46 11.69 12.39 101,229 +0.78(+6.67%)
Sep 09, 2008 12.20 12.26 11.61 11.62 191,333 -0.63(-5.12%)
Sep 08, 2008 12.47 12.47 12.09 12.25 169,113 +0.02(+0.15%)
Sep 05, 2008 12.78 12.78 11.93 12.23 0 -0.62(-4.81%)
Sep 04, 2008 13.59 13.74 12.59 12.85 70,376 -0.85(-6.20%)
Sep 03, 2008 13.15 13.91 13.12 13.70 176,521 +0.48(+3.63%)
Sep 02, 2008 14.01 14.06 13.10 13.22 154,196 -0.48(-3.50%)
Aug 29, 2008 14.48 14.48 13.34 13.70 0 -0.77(-5.30%)
Aug 28, 2008 14.03 14.47 13.84 14.46 105,321 +0.56(+4.05%)
Aug 27, 2008 13.65 14.30 13.57 13.90 149,488 +0.27(+1.96%)
Aug 26, 2008 13.59 13.80 13.26 13.63 124,102 +0.33(+2.50%)
Aug 25, 2008 13.40 14.04 12.92 13.30 247,740 -0.40(-2.90%)
Aug 22, 2008 13.44 13.74 13.23 13.70 0 +0.39(+2.91%)
Aug 21, 2008 13.42 13.69 13.16 13.31 121,898 -0.21(-1.57%)
Aug 20, 2008 13.16 13.59 12.84 13.52 201,509 +0.79(+6.24%)
Aug 19, 2008 13.29 13.38 12.69 12.73 207,151 -0.83(-6.13%)
Aug 18, 2008 13.48 13.71 13.42 13.56 122,711 +0.03(+0.20%)
Aug 15, 2008 13.89 13.94 13.35 13.53 0 -0.31(-2.27%)
Aug 14, 2008 13.64 13.86 13.30 13.84 172,547 +0.18(+1.28%)
Aug 13, 2008 13.76 13.84 13.37 13.67 210,976 -0.12(-0.87%)
Aug 12, 2008 13.11 13.84 13.01 13.79 297,286 +0.54(+4.11%)
Aug 11, 2008 12.56 13.30 12.33 13.24 228,783 +0.66(+5.20%)
Aug 08, 2008 12.14 12.61 11.93 12.59 145,707 +0.43(+3.57%)
Aug 07, 2008 12.39 12.41 11.77 12.15 107,359 -0.40(-3.16%)
Aug 06, 2008 11.75 12.65 11.57 12.55 131,637 +0.79(+6.75%)
Aug 05, 2008 11.31 11.86 11.09 11.76 165,934 +0.60(+5.38%)
Aug 04, 2008 11.93 11.93 11.10 11.16 151,344 -0.80(-6.71%)
Aug 01, 2008 12.08 12.11 11.84 11.96 121,204 -0.11(-0.92%)
Jul 31, 2008 12.33 12.42 12.03 12.07 88,302 -0.42(-3.40%)
Jul 30, 2008 12.18 12.55 11.81 12.50 166,472 +0.42(+3.52%)
Jul 29, 2008 12.07 12.07 11.83 12.07 147,892 +0.22(+1.87%)
Jul 28, 2008 11.72 11.96 11.72 11.85 73,142 +0.16(+1.34%)
Jul 25, 2008 11.80 11.91 11.42 11.69 105,223 +0.03(+0.24%)
Jul 24, 2008 11.67 12.00 11.50 11.67 110,180 +0.14(+1.20%)
Jul 23, 2008 11.75 11.96 11.47 11.53 126,691 -0.28(-2.35%)
Jul 22, 2008 11.17 11.85 11.00 11.80 124,209 +0.55(+4.92%)
Jul 21, 2008 11.01 11.28 10.85 11.25 83,230 +0.24(+2.18%)
Jul 18, 2008 10.95 11.14 10.76 11.01 150,995 +0.07(+0.67%)
Jul 17, 2008 10.31 11.16 10.31 10.94 172,936 +0.65(+6.28%)
Jul 16, 2008 10.21 10.32 9.921 10.29 858,850 +0.19(+1.92%)
Jul 15, 2008 10.18 10.34 9.921 10.10 232,330 -0.20(-1.97%)
Jul 14, 2008 10.15 10.37 9.995 10.30 167,895 +0.22(+2.20%)
Jul 11, 2008 9.709 10.15 9.414 10.08 245,331 +0.60(+6.33%)
Jul 10, 2008 9.718 9.884 9.275 9.478 244,682 -0.32(-3.30%)
Jul 09, 2008 10.09 10.46 9.792 9.801 116,987 -0.24(-2.39%)
Jul 08, 2008 9.598 10.10 9.081 10.04 235,405 +0.42(+4.41%)
Jul 07, 2008 10.01 10.17 9.617 9.617 253,468 -0.40(-3.96%)
Jul 04, 2008 10.15 10.15 9.589 10.01 129,793 +0.00(+0.00%)
Jul 03, 2008 10.15 10.15 9.589 10.01 129,793 -0.16(-1.54%)
Jul 02, 2008 10.73 10.73 9.893 10.17 310,411 -0.58(-5.41%)
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.