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

American Vanguard Corp (NY: AVD )

5.270 -0.010 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2004 3.880 3.970 3.854 3.907 76,479 +0.04(+0.96%)
Aug 30, 2004 3.880 3.917 3.854 3.869 59,549 -0.02(-0.53%)
Aug 27, 2004 3.880 3.905 3.867 3.890 41,742 +0.03(+0.70%)
Aug 26, 2004 3.862 3.880 3.848 3.863 78,815 +0.00(+0.03%)
Aug 25, 2004 3.823 3.976 3.809 3.862 57,505 +0.04(+1.01%)
Aug 24, 2004 3.706 3.849 3.681 3.823 66,262 +0.08(+2.27%)
Aug 23, 2004 3.758 3.758 3.700 3.738 73,268 -0.01(-0.17%)
Aug 20, 2004 3.725 3.750 3.695 3.745 38,239 +0.03(+0.86%)
Aug 19, 2004 3.668 3.738 3.668 3.713 49,040 +0.03(+0.84%)
Aug 18, 2004 3.589 3.682 3.583 3.682 53,127 +0.09(+2.58%)
Aug 17, 2004 3.597 3.645 3.558 3.589 36,780 +0.01(+0.14%)
Aug 16, 2004 3.511 3.725 3.511 3.584 91,367 +0.02(+0.54%)
Aug 13, 2004 3.521 3.610 3.521 3.565 71,225 +0.04(+1.24%)
Aug 12, 2004 3.770 3.772 3.501 3.521 155,002 -0.27(-7.09%)
Aug 11, 2004 3.790 3.848 3.790 3.790 32,985 -0.02(-0.54%)
Aug 10, 2004 3.828 3.880 3.791 3.810 71,517 +0.01(+0.20%)
Aug 09, 2004 3.986 3.986 3.796 3.803 93,994 -0.18(-4.58%)
Aug 06, 2004 4.021 4.021 3.973 3.985 100,999 -0.01(-0.32%)
Aug 05, 2004 4.060 4.131 3.998 3.998 80,274 +0.01(+0.26%)
Aug 04, 2004 4.021 4.047 3.985 3.988 45,245 -0.03(-0.70%)
Aug 03, 2004 4.111 4.111 4.009 4.016 62,176 -0.07(-1.60%)
Aug 02, 2004 4.057 4.129 4.047 4.081 32,985 +0.04(+1.05%)
Jul 30, 2004 4.015 4.060 3.984 4.039 31,526 +0.03(+0.64%)
Jul 29, 2004 4.047 4.072 3.964 4.013 32,401 +0.02(+0.42%)
Jul 28, 2004 4.021 4.021 3.880 3.997 77,063 -0.06(-1.36%)
Jul 27, 2004 3.998 4.092 3.998 4.052 46,413 +0.06(+1.38%)
Jul 26, 2004 3.952 4.060 3.952 3.997 63,052 +0.04(+1.14%)
Jul 23, 2004 4.009 4.009 3.943 3.952 37,656 -0.06(-1.44%)
Jul 22, 2004 4.098 4.137 4.008 4.009 91,367 -0.09(-2.16%)
Jul 21, 2004 4.117 4.143 4.048 4.098 84,653 -0.01(-0.34%)
Jul 20, 2004 4.098 4.125 4.047 4.112 86,696 -0.06(-1.45%)
Jul 19, 2004 4.137 4.175 4.102 4.173 106,546 +0.07(+1.63%)
Jul 16, 2004 4.031 4.149 4.030 4.106 103,627 +0.11(+2.67%)
Jul 15, 2004 3.814 4.031 3.814 3.999 67,138 +0.18(+4.85%)
Jul 14, 2004 3.761 3.899 3.761 3.814 40,867 +0.03(+0.85%)
Jul 13, 2004 3.809 3.943 3.782 3.782 67,722 -0.05(-1.21%)
Jul 12, 2004 4.015 4.015 3.764 3.828 125,228 -0.19(-4.82%)
Jul 09, 2004 4.152 4.194 4.009 4.022 105,962 -0.13(-3.09%)
Jul 08, 2004 4.175 4.201 4.111 4.151 110,049 -0.05(-1.16%)
Jul 07, 2004 4.201 4.214 4.164 4.200 93,410 -0.01(-0.34%)
Jul 06, 2004 4.289 4.368 4.182 4.214 217,179 -0.08(-1.80%)
Jul 02, 2004 4.257 4.387 4.257 4.291 160,549 +0.03(+0.78%)
Jul 01, 2004 4.304 4.327 4.239 4.257 119,682 -0.08(-1.75%)
Jun 30, 2004 4.432 4.433 4.270 4.333 166,387 -0.10(-2.23%)
Jun 29, 2004 4.496 4.618 4.359 4.432 271,765 -0.11(-2.40%)
Jun 28, 2004 4.817 4.901 4.426 4.541 448,077 -0.37(-7.46%)
Jun 25, 2004 4.952 5.062 4.830 4.907 878,933 -0.07(-1.32%)
Jun 24, 2004 5.042 5.042 4.923 4.973 51,959 -0.07(-1.30%)
Jun 23, 2004 4.991 5.062 4.984 5.038 119,973 +0.03(+0.54%)
Jun 22, 2004 5.263 5.263 5.010 5.011 601,329 -0.25(-4.78%)
Jun 21, 2004 5.267 5.299 5.158 5.263 133,693 +0.07(+1.29%)
Jun 18, 2004 5.074 5.208 4.997 5.196 124,644 +0.20(+4.06%)
Jun 17, 2004 4.920 5.004 4.834 4.993 73,268 +0.05(+0.96%)
Jun 16, 2004 4.997 4.997 4.832 4.946 93,118 -0.05(-0.98%)
Jun 15, 2004 4.946 5.020 4.934 4.995 67,722 +0.02(+0.34%)
Jun 14, 2004 5.171 5.184 4.978 4.978 88,447 -0.13(-2.52%)
Jun 10, 2004 5.225 5.261 5.011 5.106 114,719 -0.11(-2.02%)
Jun 09, 2004 5.217 5.331 5.158 5.212 147,997 -0.01(-0.10%)
Jun 08, 2004 5.004 5.240 5.004 5.217 279,939 +0.25(+4.94%)
Jun 07, 2004 4.946 5.010 4.907 4.972 128,439 +0.02(+0.47%)
Jun 04, 2004 5.004 5.029 4.941 4.948 80,274 -0.00(-0.08%)
Jun 03, 2004 5.055 5.055 4.884 4.952 82,025 -0.09(-1.71%)
Jun 02, 2004 5.072 5.072 4.991 5.038 202,583 +0.05(+0.98%)
Jun 01, 2004 4.933 5.010 4.850 4.990 213,968 +0.06(+1.15%)
May 28, 2004 5.059 5.063 4.805 4.933 155,294 -0.09(-1.77%)
May 27, 2004 4.933 5.036 4.920 5.022 77,939 +0.15(+2.98%)
May 26, 2004 4.860 4.882 4.844 4.877 93,994 +0.03(+0.66%)
May 25, 2004 4.862 4.882 4.760 4.844 101,583 -0.02(-0.34%)
May 24, 2004 4.785 4.882 4.754 4.861 128,731 +0.11(+2.27%)
May 21, 2004 4.713 4.779 4.676 4.753 49,040 +0.06(+1.23%)
May 20, 2004 4.681 4.712 4.522 4.695 81,150 +0.01(+0.30%)
May 19, 2004 4.612 4.715 4.612 4.681 64,511 +0.10(+2.22%)
May 18, 2004 4.445 4.625 4.445 4.580 130,482 +0.16(+3.57%)
May 17, 2004 4.561 4.561 4.369 4.422 139,239 -0.12(-2.63%)
May 14, 2004 4.381 4.548 4.381 4.541 187,696 +0.21(+4.74%)
May 13, 2004 4.310 4.715 4.188 4.336 392,615 +0.06(+1.35%)
May 12, 2004 3.854 4.336 3.854 4.278 314,092 +0.53(+14.24%)
May 11, 2004 3.497 3.745 3.494 3.745 282,566 +0.25(+7.13%)
May 10, 2004 3.725 3.732 3.496 3.496 163,176 -0.24(-6.50%)
May 07, 2004 3.976 3.976 3.625 3.738 237,904 -0.25(-6.28%)
May 06, 2004 4.137 4.140 3.982 3.989 158,505 -0.15(-3.57%)
May 05, 2004 4.085 4.149 4.060 4.137 226,228 -0.01(-0.12%)
May 04, 2004 4.169 4.169 4.111 4.142 231,482 -0.03(-0.65%)
May 03, 2004 4.201 4.227 4.025 4.169 206,378 -0.08(-1.81%)
Apr 30, 2004 4.316 4.360 4.221 4.246 242,283 -0.20(-4.48%)
Apr 29, 2004 4.803 4.803 4.432 4.445 133,985 -0.36(-7.46%)
Apr 28, 2004 4.882 4.882 4.580 4.803 166,095 -0.11(-2.30%)
Apr 27, 2004 4.895 4.920 4.895 4.916 42,326 +0.04(+0.76%)
Apr 26, 2004 4.933 4.934 4.860 4.879 137,196 +0.01(+0.16%)
Apr 23, 2004 4.914 4.946 4.830 4.871 96,913 +0.01(+0.29%)
Apr 22, 2004 4.830 4.972 4.746 4.857 84,361 +0.06(+1.23%)
Apr 21, 2004 4.946 4.946 4.728 4.798 145,078 -0.13(-2.73%)
Apr 20, 2004 4.832 5.139 4.832 4.933 357,586 +0.15(+3.20%)
Apr 19, 2004 4.432 4.824 4.413 4.780 202,291 +1.88(+65.07%)
Apr 16, 2004 2.783 2.898 2.783 2.896 56,046 +0.10(+3.51%)
Apr 15, 2004 2.769 2.809 2.769 2.798 28,460 +0.02(+0.62%)
Apr 14, 2004 2.800 2.842 2.749 2.781 33,715 -0.03(-1.20%)
Apr 13, 2004 2.832 2.843 2.786 2.814 77,939 -0.01(-0.52%)
Apr 12, 2004 2.778 2.838 2.712 2.829 102,897 -0.02(-0.70%)
Apr 08, 2004 2.661 2.849 2.661 2.849 110,778 +0.20(+7.54%)
Apr 07, 2004 2.741 2.741 2.569 2.649 137,488 -0.12(-4.33%)
Apr 06, 2004 2.850 2.850 2.769 2.769 60,862 -0.08(-2.81%)
Apr 05, 2004 2.883 2.883 2.832 2.849 159,381 -0.01(-0.20%)
Apr 02, 2004 2.843 2.868 2.761 2.855 106,838 +0.03(+0.91%)
Apr 01, 2004 2.706 2.912 2.699 2.829 179,523 +0.15(+5.43%)
Mar 31, 2004 2.672 2.751 2.649 2.683 93,264 +0.03(+0.97%)
Mar 30, 2004 2.541 2.721 2.541 2.658 122,163 +0.13(+5.10%)
Mar 29, 2004 2.526 2.529 2.515 2.529 73,122 +0.04(+1.75%)
Mar 26, 2004 2.455 2.512 2.455 2.485 32,839 +0.03(+1.23%)
Mar 25, 2004 2.528 2.529 2.455 2.455 53,856 -0.07(-2.82%)
Mar 24, 2004 2.518 2.529 2.517 2.526 43,348 +0.01(+0.27%)
Mar 23, 2004 2.455 2.525 2.455 2.520 67,430 +0.08(+3.11%)
Mar 22, 2004 2.469 2.529 2.438 2.444 104,648 +0.02(+0.85%)
Mar 19, 2004 2.397 2.443 2.397 2.423 21,455 +0.03(+1.07%)
Mar 18, 2004 2.427 2.489 2.355 2.397 74,874 -0.00(-0.02%)
Mar 17, 2004 2.192 2.398 2.192 2.398 83,631 +0.22(+10.18%)
Mar 16, 2004 2.141 2.176 2.141 2.176 44,223 +0.03(+1.38%)
Mar 15, 2004 2.160 2.160 2.147 2.147 49,916 -0.03(-1.26%)
Mar 12, 2004 2.166 2.177 2.153 2.174 52,543 +0.03(+1.49%)
Mar 11, 2004 2.055 2.147 2.055 2.142 95,453 +0.05(+2.23%)
Mar 10, 2004 2.064 2.101 2.058 2.095 31,088 +0.03(+1.33%)
Mar 09, 2004 2.027 2.089 2.004 2.068 35,904 +0.03(+1.63%)
Mar 08, 2004 2.047 2.052 2.032 2.035 10,946 -0.00(-0.03%)
Mar 05, 2004 1.984 2.035 1.976 2.035 35,904 +0.06(+2.92%)
Mar 04, 2004 1.944 1.978 1.938 1.978 26,709 +0.03(+1.44%)
Mar 03, 2004 2.004 2.013 1.941 1.950 70,495 -0.04(-2.01%)
Mar 02, 2004 1.928 1.993 1.928 1.990 68,306 +0.06(+3.29%)
Mar 01, 2004 1.927 1.998 1.913 1.926 210,611 -0.10(-5.04%)
Feb 27, 2004 2.027 2.069 2.027 2.029 35,466 -0.01(-0.34%)
Feb 26, 2004 2.027 2.071 2.027 2.035 39,845 +0.03(+1.42%)
Feb 25, 2004 1.941 2.007 1.941 2.007 29,336 +0.05(+2.78%)
Feb 24, 2004 1.976 2.004 1.938 1.953 99,394 -0.05(-2.29%)
Feb 23, 2004 2.106 2.110 1.919 1.998 242,137 -0.11(-5.40%)
Feb 20, 2004 2.127 2.166 2.104 2.113 245,202 -0.04(-1.73%)
Feb 19, 2004 2.138 2.155 2.138 2.150 57,359 +0.00(+0.16%)
Feb 18, 2004 2.135 2.168 2.131 2.146 95,891 -0.02(-0.92%)
Feb 17, 2004 2.166 2.166 2.130 2.166 83,193 +0.00(+0.00%)
Feb 13, 2004 2.161 2.176 2.161 2.166 216,303 -0.02(-1.07%)
Feb 12, 2004 2.187 2.198 2.177 2.190 146,683 +0.00(+0.13%)
Feb 11, 2004 2.170 2.187 2.161 2.187 151,937 +0.02(+0.79%)
Feb 10, 2004 2.141 2.170 2.141 2.170 97,643 +0.01(+0.53%)
Feb 09, 2004 2.170 2.170 2.141 2.158 73,122 -0.01(-0.53%)
Feb 06, 2004 2.061 2.170 2.061 2.170 62,176 +0.11(+5.12%)
Feb 05, 2004 2.044 2.065 2.027 2.064 96,767 +0.02(+0.98%)
Feb 04, 2004 2.058 2.069 1.999 2.044 155,002 -0.03(-1.65%)
Feb 03, 2004 2.153 2.153 2.055 2.078 170,765 -0.11(-5.08%)
Feb 02, 2004 2.198 2.226 2.127 2.190 156,316 -0.04(-1.59%)
Jan 30, 2004 2.230 2.230 2.214 2.225 62,176 +0.00(+0.05%)
Jan 29, 2004 2.381 2.381 2.059 2.224 406,335 -0.18(-7.48%)
Jan 28, 2004 2.569 2.569 2.404 2.404 130,044 -0.16(-6.26%)
Jan 27, 2004 2.606 2.606 2.564 2.564 82,317 -0.03(-1.28%)
Jan 26, 2004 2.401 2.597 2.401 2.597 244,326 +0.21(+8.83%)
Jan 23, 2004 2.398 2.455 2.369 2.387 134,861 +0.01(+0.24%)
Jan 22, 2004 2.278 2.398 2.278 2.381 162,884 +0.13(+5.68%)
Jan 21, 2004 2.235 2.253 2.232 2.253 47,289 +0.03(+1.23%)
Jan 20, 2004 2.235 2.235 2.159 2.226 176,458 +0.00(+0.05%)
Jan 16, 2004 2.227 2.227 2.178 2.224 86,696 -0.00(-0.05%)
Jan 15, 2004 2.234 2.255 2.219 2.226 67,430 +0.01(+0.26%)
Jan 14, 2004 2.270 2.275 2.204 2.220 84,945 -0.04(-1.64%)
Jan 13, 2004 2.272 2.283 2.244 2.257 178,209 +0.05(+2.28%)
Jan 12, 2004 2.212 2.231 2.198 2.207 95,891 +0.01(+0.39%)
Jan 09, 2004 2.208 2.208 2.176 2.198 47,726 -0.01(-0.47%)
Jan 08, 2004 2.256 2.264 2.207 2.208 55,170 -0.02(-1.07%)
Jan 07, 2004 2.275 2.280 2.227 2.232 63,489 -0.01(-0.26%)
Jan 06, 2004 2.210 2.252 2.198 2.238 80,566 +0.05(+2.16%)
Jan 05, 2004 2.176 2.198 2.176 2.191 113,843 +0.02(+0.71%)
Jan 02, 2004 2.137 2.175 2.137 2.175 20,141 +0.04(+1.74%)
Dec 31, 2003 2.147 2.147 2.126 2.138 42,472 -0.03(-1.45%)
Dec 30, 2003 2.223 2.223 2.170 2.170 129,606 -0.04(-1.78%)
Dec 29, 2003 2.118 2.227 2.118 2.209 166,387 +0.20(+9.92%)
Dec 26, 2003 1.950 2.010 1.950 2.010 13,573 +0.07(+3.53%)
Dec 24, 2003 1.924 1.941 1.913 1.941 9,195 +0.02(+1.22%)
Dec 23, 2003 1.901 1.918 1.890 1.918 19,265 +0.02(+1.17%)
Dec 22, 2003 1.878 1.904 1.878 1.896 51,229 +0.03(+1.68%)
Dec 19, 2003 1.866 1.866 1.856 1.864 109,027 +0.02(+1.08%)
Dec 18, 2003 1.853 1.853 1.846 1.844 191,783 -0.02(-0.89%)
Dec 17, 2003 1.911 1.923 1.861 1.861 33,715 -0.04(-1.90%)
Dec 16, 2003 1.927 1.927 1.912 1.897 21,893 -0.01(-0.42%)
Dec 15, 2003 1.832 1.922 1.884 1.905 77,501 +0.07(+3.96%)
Dec 12, 2003 1.809 1.844 1.781 1.832 44,661 +0.03(+1.39%)
Dec 11, 2003 1.913 1.913 1.770 1.807 149,310 -0.12(-6.39%)
Dec 10, 2003 1.969 1.969 1.930 1.930 31,525 -0.07(-3.40%)
Dec 09, 2003 1.998 1.998 1.998 1.998 37,656 +0.00(+0.06%)
Dec 08, 2003 1.984 1.997 1.984 1.997 1,751 +0.00(+0.20%)
Dec 05, 2003 1.998 1.999 1.993 1.993 26,709 -0.01(-0.26%)
Dec 04, 2003 1.956 2.001 1.956 1.998 25,395 +0.06(+2.94%)
Dec 03, 2003 1.926 1.945 1.936 1.941 18,828 +0.06(+3.19%)
Dec 02, 2003 1.881 1.881 1.881 1.881 2,627 +0.01(+0.76%)
Dec 01, 2003 1.826 1.856 1.826 1.867 22,330 +0.04(+2.19%)
Nov 28, 2003 1.813 1.827 1.813 1.827 7,443 +0.03(+1.59%)
Nov 26, 2003 1.797 1.807 1.797 1.799 11,384 -0.00(-0.16%)
Nov 25, 2003 1.801 1.801 1.799 1.801 16,638 -0.01(-0.41%)
Nov 24, 2003 1.795 1.810 1.795 1.809 7,881 +0.00(+0.25%)
Nov 21, 2003 1.818 1.805 1.796 1.804 10,508 -0.01(-0.75%)
Nov 20, 2003 1.818 1.818 1.818 1.818 0 +0.03(+1.66%)
Nov 19, 2003 1.788 1.788 1.788 1.788 9,195 -0.02(-1.11%)
Nov 18, 2003 1.804 1.808 1.804 1.808 11,384 +0.02(+1.02%)
Nov 17, 2003 1.792 1.792 1.790 1.790 10,070 -0.01(-0.41%)
Nov 14, 2003 1.771 1.798 1.771 1.797 14,449 -0.00(-0.03%)
Nov 13, 2003 1.741 1.801 1.728 1.798 91,075 +0.05(+2.74%)
Nov 12, 2003 1.745 1.755 1.745 1.750 13,135 +0.01(+0.33%)
Nov 11, 2003 1.733 1.755 1.733 1.744 13,573 +0.02(+0.99%)
Nov 10, 2003 1.747 1.752 1.741 1.727 47,289 +0.01(+0.53%)
Nov 07, 2003 1.721 1.721 1.718 1.718 31,963 -0.00(-0.17%)
Nov 06, 2003 1.716 1.721 1.696 1.721 16,638 +0.02(+1.11%)
Nov 05, 2003 1.762 1.702 1.712 1.702 8,319 +0.00(+0.17%)
Nov 04, 2003 1.762 1.762 1.699 1.699 57,132 -0.06(-3.38%)
Nov 03, 2003 1.759 1.759 1.759 1.759 28,548 +0.08(+4.58%)
Oct 31, 2003 1.816 1.838 1.644 1.681 183,901 -0.19(-10.21%)
Oct 30, 2003 1.787 1.893 1.787 1.873 103,335 +0.10(+5.64%)
Oct 29, 2003 1.712 1.807 1.708 1.773 130,482 +0.07(+4.09%)
Oct 28, 2003 1.656 1.712 1.687 1.703 71,809 +0.05(+2.86%)
Oct 27, 2003 1.630 1.658 1.626 1.656 14,011 +0.03(+1.93%)
Oct 24, 2003 1.625 1.632 1.624 1.624 5,692 +0.00(+0.04%)
Oct 23, 2003 1.623 1.624 1.623 1.624 9,632 -0.00(-0.04%)
Oct 22, 2003 1.624 1.630 1.611 1.624 29,774 -0.00(-0.18%)
Oct 21, 2003 1.572 1.627 1.572 1.627 60,862 +0.09(+5.56%)
Oct 20, 2003 1.545 1.545 1.545 1.542 25,833 +0.01(+0.37%)
Oct 17, 2003 1.513 1.536 1.499 1.536 11,384 +0.03(+2.32%)
Oct 16, 2003 1.502 1.502 1.500 1.501 22,330 -0.00(-0.23%)
Oct 15, 2003 1.499 1.499 1.499 1.504 5,254 +0.01(+0.57%)
Oct 14, 2003 1.496 1.496 1.496 1.496 4,378 -0.00(-0.23%)
Oct 13, 2003 1.485 1.485 1.485 1.499 11,384 +0.01(+0.81%)
Oct 10, 2003 1.490 1.490 1.487 1.487 25,833 +0.00(+0.00%)
Oct 09, 2003 1.500 1.500 1.484 1.487 36,780 +0.00(+0.15%)
Oct 08, 2003 1.485 1.485 1.485 1.485 11,822 -0.01(-0.54%)
Oct 07, 2003 1.486 1.493 1.486 1.493 4,816 +0.00(+0.00%)
Oct 06, 2003 1.492 1.492 1.492 1.493 11,822 +0.03(+1.75%)
Oct 03, 2003 1.462 1.476 1.462 1.467 14,887 +0.02(+1.38%)
Oct 02, 2003 1.450 1.450 1.445 1.447 4,378 +0.03(+2.01%)
Oct 01, 2003 1.419 1.419 1.419 1.419 875 -0.01(-0.60%)
Sep 30, 2003 1.410 1.413 1.387 1.427 85,382 +0.00(+0.00%)
Sep 29, 2003 1.465 1.465 1.402 1.427 109,465 -0.06(-4.21%)
Sep 26, 2003 1.496 1.496 1.490 1.490 12,697 -0.01(-0.69%)
Sep 25, 2003 1.512 1.527 1.512 1.500 31,963 +0.00(+0.11%)
Sep 24, 2003 1.473 1.499 1.473 1.499 20,579 +0.04(+2.50%)
Sep 23, 2003 1.427 1.482 1.427 1.462 47,726 +0.02(+1.43%)
Sep 22, 2003 1.445 1.449 1.434 1.442 41,158 -0.03(-2.21%)
Sep 19, 2003 1.474 1.474 1.474 1.474 0 +0.00(+0.00%)
Sep 18, 2003 1.487 1.487 1.476 1.474 5,254 -0.01(-0.88%)
Sep 17, 2003 1.479 1.479 1.479 1.487 10,508 +0.00(+0.19%)
Sep 16, 2003 1.442 1.487 1.442 1.484 66,554 +0.04(+2.97%)
Sep 15, 2003 1.479 1.479 1.437 1.442 34,153 -0.05(-3.22%)
Sep 12, 2003 1.490 1.490 1.462 1.490 91,512 -0.01(-0.38%)
Sep 11, 2003 1.490 1.519 1.399 1.495 160,695 -0.01(-0.53%)
Sep 10, 2003 1.564 1.564 1.493 1.503 114,281 -0.07(-4.43%)
Sep 09, 2003 1.582 1.592 1.564 1.573 66,554 -0.02(-1.25%)
Sep 08, 2003 1.613 1.622 1.573 1.593 47,726 -0.02(-1.06%)
Sep 05, 2003 1.619 1.630 1.599 1.610 21,017 -0.01(-0.53%)
Sep 04, 2003 1.626 1.626 1.616 1.619 24,958 +0.01(+0.42%)
Sep 03, 2003 1.593 1.623 1.587 1.612 94,578 +0.02(+1.36%)
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.