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

American Vanguard Corp (NY: AVD )

9.100 +0.340 (+3.88%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 7.494 7.660 7.660 7.660 102,936 +0.16(+2.09%)
Dec 30, 2009 7.383 7.512 7.134 7.503 101,095 +0.10(+1.37%)
Dec 29, 2009 7.383 7.429 7.328 7.402 53,773 +0.05(+0.63%)
Dec 28, 2009 7.383 7.457 7.236 7.355 101,828 +0.00(+0.00%)
Dec 24, 2009 7.365 7.439 7.282 7.355 43,930 -0.01(-0.13%)
Dec 23, 2009 7.263 7.429 7.171 7.365 87,557 +0.16(+2.18%)
Dec 22, 2009 7.272 7.300 7.023 7.208 87,703 +0.00(+0.00%)
Dec 21, 2009 7.383 7.429 7.060 7.208 77,739 -0.18(-2.37%)
Dec 18, 2009 7.309 7.439 7.079 7.383 442,548 +0.16(+2.17%)
Dec 17, 2009 6.996 7.291 6.885 7.226 119,107 +0.17(+2.35%)
Dec 16, 2009 7.162 7.355 6.986 7.060 74,491 -0.08(-1.16%)
Dec 15, 2009 7.060 7.374 7.005 7.143 165,040 +0.06(+0.91%)
Dec 14, 2009 6.885 7.106 6.880 7.079 82,766 +0.30(+4.35%)
Dec 11, 2009 6.700 6.876 6.599 6.783 68,043 +0.10(+1.52%)
Dec 10, 2009 7.254 7.355 6.608 6.682 84,017 -0.54(-7.54%)
Dec 09, 2009 7.199 7.374 7.032 7.226 70,173 +0.06(+0.77%)
Dec 08, 2009 7.226 7.383 7.079 7.171 50,384 -0.18(-2.39%)
Dec 07, 2009 7.365 7.402 7.152 7.346 95,518 -0.01(-0.13%)
Dec 04, 2009 7.319 7.512 7.069 7.355 101,649 +0.19(+2.71%)
Dec 03, 2009 7.605 7.614 7.097 7.162 91,249 -0.40(-5.25%)
Dec 02, 2009 6.986 7.642 6.949 7.559 145,511 +0.56(+8.05%)
Dec 01, 2009 6.876 7.060 6.829 6.996 172,302 +0.21(+3.13%)
Nov 30, 2009 6.553 6.829 6.433 6.783 273,975 +0.25(+3.81%)
Nov 27, 2009 6.506 6.599 6.460 6.534 45,610 -0.08(-1.26%)
Nov 25, 2009 6.599 6.793 6.599 6.617 63,882 +0.09(+1.41%)
Nov 24, 2009 6.553 6.645 6.451 6.525 147,907 -0.04(-0.56%)
Nov 23, 2009 6.589 6.783 6.506 6.562 191,855 +0.03(+0.42%)
Nov 20, 2009 6.497 6.599 6.433 6.534 113,579 -0.03(-0.42%)
Nov 19, 2009 6.746 6.783 6.562 6.562 133,702 -0.22(-3.27%)
Nov 18, 2009 6.783 6.811 6.737 6.783 100,055 -0.03(-0.41%)
Nov 17, 2009 6.737 6.894 6.691 6.811 66,077 +0.04(+0.55%)
Nov 16, 2009 6.737 6.783 6.682 6.774 92,979 +0.07(+1.10%)
Nov 13, 2009 6.663 6.728 6.645 6.700 78,585 +0.03(+0.41%)
Nov 12, 2009 6.774 6.793 6.626 6.673 114,836 -0.09(-1.36%)
Nov 11, 2009 7.051 7.106 6.756 6.765 103,488 -0.30(-4.31%)
Nov 10, 2009 7.032 7.106 6.931 7.069 50,653 -0.01(-0.13%)
Nov 09, 2009 7.383 7.466 7.042 7.079 73,785 -0.31(-4.24%)
Nov 06, 2009 7.106 7.429 7.106 7.392 134,110 +0.27(+3.76%)
Nov 05, 2009 6.811 7.374 6.811 7.125 215,912 +0.36(+5.32%)
Nov 04, 2009 7.402 7.688 6.691 6.765 281,584 -0.74(-9.84%)
Nov 03, 2009 7.549 7.632 7.342 7.503 186,674 -0.11(-1.45%)
Nov 02, 2009 7.660 7.660 7.272 7.614 176,126 -0.05(-0.60%)
Oct 30, 2009 7.586 7.725 7.420 7.660 104,893 +0.01(+0.12%)
Oct 29, 2009 7.559 7.688 7.415 7.651 77,315 +0.16(+2.09%)
Oct 28, 2009 7.651 7.651 7.392 7.494 163,195 -0.17(-2.17%)
Oct 27, 2009 7.586 7.706 7.475 7.660 70,569 +0.08(+1.10%)
Oct 26, 2009 7.614 7.762 7.411 7.577 70,896 -0.05(-0.61%)
Oct 23, 2009 7.568 7.642 7.531 7.623 70,680 -0.08(-1.08%)
Oct 22, 2009 7.540 7.734 7.503 7.706 85,381 +0.13(+1.71%)
Oct 21, 2009 7.614 7.757 7.531 7.577 80,848 -0.04(-0.48%)
Oct 20, 2009 7.457 7.706 7.429 7.614 56,368 -0.12(-1.55%)
Oct 19, 2009 7.595 7.845 7.475 7.734 72,352 +0.13(+1.70%)
Oct 16, 2009 7.623 7.642 7.512 7.605 59,838 -0.06(-0.84%)
Oct 15, 2009 7.614 7.678 7.476 7.669 90,128 +0.01(+0.12%)
Oct 14, 2009 7.475 7.743 7.383 7.660 134,471 +0.23(+3.11%)
Oct 13, 2009 7.383 7.485 7.346 7.429 90,218 +0.00(+0.00%)
Oct 12, 2009 7.582 7.595 7.383 7.429 78,524 -0.13(-1.71%)
Oct 09, 2009 7.577 7.651 7.439 7.559 97,163 -0.08(-1.09%)
Oct 08, 2009 7.789 7.983 7.642 7.642 151,977 -0.11(-1.43%)
Oct 07, 2009 7.725 7.752 7.660 7.752 60,973 -0.01(-0.12%)
Oct 06, 2009 7.706 7.854 7.632 7.762 58,418 +0.08(+1.08%)
Oct 05, 2009 7.780 7.817 7.568 7.678 58,314 -0.03(-0.36%)
Oct 02, 2009 7.522 7.798 7.485 7.706 96,282 +0.13(+1.71%)
Oct 01, 2009 7.660 7.678 7.475 7.577 108,008 -0.09(-1.20%)
Sep 30, 2009 8.048 8.057 7.614 7.669 72,035 -0.39(-4.81%)
Sep 29, 2009 8.195 8.195 8.038 8.057 94,723 -0.08(-1.02%)
Sep 28, 2009 8.029 8.186 7.965 8.140 98,780 +0.15(+1.85%)
Sep 25, 2009 7.983 8.066 7.937 7.992 82,030 +0.00(+0.00%)
Sep 24, 2009 8.121 8.168 7.937 7.992 93,843 -0.10(-1.25%)
Sep 23, 2009 8.112 8.195 8.011 8.094 94,604 -0.03(-0.34%)
Sep 22, 2009 8.149 8.177 8.029 8.121 57,121 +0.06(+0.69%)
Sep 21, 2009 8.121 8.195 8.038 8.066 47,110 -0.10(-1.24%)
Sep 18, 2009 8.029 8.186 7.974 8.168 193,291 +0.16(+1.96%)
Sep 17, 2009 8.195 8.214 7.891 8.011 242,387 -0.06(-0.80%)
Sep 16, 2009 8.121 8.195 8.029 8.075 61,506 -0.05(-0.57%)
Sep 15, 2009 8.131 8.158 8.066 8.121 52,056 +0.00(+0.00%)
Sep 14, 2009 8.158 8.251 8.094 8.121 44,325 -0.13(-1.57%)
Sep 11, 2009 8.472 8.472 8.103 8.251 85,318 -0.22(-2.61%)
Sep 10, 2009 8.491 8.491 8.168 8.472 81,425 -0.02(-0.22%)
Sep 09, 2009 8.048 8.518 8.029 8.491 142,491 +0.50(+6.24%)
Sep 08, 2009 7.946 7.992 7.826 7.992 57,310 +0.11(+1.41%)
Sep 04, 2009 7.651 7.891 7.586 7.882 62,218 +0.18(+2.40%)
Sep 03, 2009 7.715 7.863 7.577 7.697 91,741 +0.01(+0.12%)
Sep 02, 2009 7.614 7.909 7.614 7.688 47,205 -0.05(-0.60%)
Sep 01, 2009 8.029 8.223 7.660 7.734 131,039 -0.35(-4.34%)
Aug 31, 2009 8.205 8.205 7.968 8.085 96,767 -0.16(-1.90%)
Aug 28, 2009 8.491 8.491 8.205 8.241 93,201 -0.17(-1.98%)
Aug 27, 2009 8.601 8.601 8.251 8.408 87,470 -0.20(-2.36%)
Aug 26, 2009 8.684 8.712 8.417 8.611 87,665 -0.07(-0.85%)
Aug 25, 2009 8.777 8.795 8.620 8.684 38,208 -0.08(-0.95%)
Aug 24, 2009 8.971 9.017 8.638 8.768 58,472 -0.20(-2.26%)
Aug 21, 2009 8.961 9.100 8.841 8.971 113,336 +0.12(+1.36%)
Aug 20, 2009 8.703 8.906 8.556 8.851 81,311 +0.11(+1.27%)
Aug 19, 2009 8.426 8.768 8.325 8.740 77,845 +0.18(+2.05%)
Aug 18, 2009 8.306 8.629 8.168 8.564 83,075 +0.39(+4.74%)
Aug 17, 2009 8.306 8.380 8.126 8.177 63,348 -0.31(-3.70%)
Aug 14, 2009 8.832 8.897 8.288 8.491 124,593 -0.34(-3.87%)
Aug 13, 2009 8.832 8.897 8.638 8.832 117,375 +0.08(+0.95%)
Aug 12, 2009 8.823 8.860 8.611 8.749 111,706 +0.07(+0.85%)
Aug 11, 2009 8.851 8.906 8.583 8.675 116,397 -0.20(-2.29%)
Aug 10, 2009 8.684 8.952 8.583 8.878 170,097 +0.16(+1.80%)
Aug 07, 2009 8.426 8.924 8.343 8.721 217,749 +0.46(+5.59%)
Aug 06, 2009 8.325 8.417 8.158 8.260 129,393 -0.06(-0.78%)
Aug 05, 2009 8.352 8.417 8.103 8.325 113,843 -0.01(-0.11%)
Aug 04, 2009 8.389 8.509 8.149 8.334 177,505 +0.03(+0.33%)
Aug 03, 2009 8.048 8.315 8.048 8.306 313,068 +0.31(+3.93%)
Jul 31, 2009 7.937 8.048 7.845 7.992 236,512 -0.09(-1.14%)
Jul 30, 2009 8.306 8.444 8.038 8.085 174,234 -0.15(-1.79%)
Jul 29, 2009 7.845 8.306 7.762 8.232 292,981 +0.30(+3.72%)
Jul 28, 2009 8.528 8.528 7.623 7.937 256,231 -0.59(-6.93%)
Jul 27, 2009 8.620 8.814 8.500 8.528 318,752 -0.08(-0.96%)
Jul 24, 2009 9.644 9.644 8.454 8.611 476 -1.46(-14.48%)
Jul 23, 2009 9.257 10.23 9.257 10.07 295,523 +0.78(+8.34%)
Jul 22, 2009 9.220 9.404 9.109 9.294 305,765 +0.07(+0.80%)
Jul 21, 2009 9.210 9.395 8.989 9.220 95,737 +0.11(+1.22%)
Jul 20, 2009 8.897 9.137 8.897 9.109 143,033 +0.26(+2.92%)
Jul 17, 2009 8.952 9.063 8.768 8.851 86,586 -0.07(-0.83%)
Jul 16, 2009 8.934 9.118 8.768 8.924 145,865 -0.11(-1.23%)
Jul 15, 2009 9.192 9.330 8.804 9.035 205,819 +0.00(+0.00%)
Jul 14, 2009 8.629 9.183 8.629 9.035 412,499 +0.32(+3.71%)
Jul 13, 2009 8.952 9.091 8.666 8.712 179,605 -0.20(-2.28%)
Jul 10, 2009 9.294 10.20 8.758 8.915 200,503 -0.49(-5.20%)
Jul 09, 2009 9.995 10.11 9.367 9.404 143,187 -0.59(-5.91%)
Jul 08, 2009 10.16 10.33 9.773 9.995 136,112 -0.10(-1.01%)
Jul 07, 2009 10.32 10.33 9.967 10.10 138,271 -0.25(-2.41%)
Jul 06, 2009 10.55 10.55 9.866 10.35 75,015 -0.22(-2.10%)
Jul 02, 2009 10.63 10.86 10.29 10.57 87,666 -0.35(-3.21%)
Jul 01, 2009 10.57 11.08 10.40 10.92 115,597 +0.49(+4.69%)
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%)
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.