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

American Vanguard Corp (NY: AVD )

11.59 +0.20 (+1.71%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 1, 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, 2006 14.16 14.63 14.16 14.29 215,409 +0.18(+1.24%)
Jun 29, 2006 14.20 14.30 13.66 14.11 160,906 +0.00(+0.00%)
Jun 28, 2006 14.26 14.38 13.85 14.11 73,139 -0.12(-0.84%)
Jun 27, 2006 14.83 14.97 14.12 14.23 202,731 -0.51(-3.44%)
Jun 26, 2006 14.54 14.75 14.41 14.74 165,457 +0.33(+2.31%)
Jun 23, 2006 14.07 14.47 14.06 14.41 198,614 +0.45(+3.24%)
Jun 22, 2006 13.53 13.96 13.38 13.95 229,603 +0.43(+3.21%)
Jun 21, 2006 13.49 13.77 13.38 13.52 116,914 +0.04(+0.27%)
Jun 20, 2006 13.29 13.69 13.00 13.48 94,485 +0.10(+0.76%)
Jun 19, 2006 13.95 13.95 13.19 13.38 124,174 -0.49(-3.53%)
Jun 16, 2006 14.45 14.48 13.43 13.87 342,075 -0.58(-4.02%)
Jun 15, 2006 13.58 14.58 13.58 14.45 168,816 +0.88(+6.46%)
Jun 14, 2006 14.12 14.12 13.06 13.58 275,870 -0.34(-2.45%)
Jun 13, 2006 13.75 14.17 13.47 13.92 270,561 +0.43(+3.22%)
Jun 12, 2006 14.08 14.08 13.44 13.48 208,691 -0.66(-4.63%)
Jun 09, 2006 14.63 14.72 14.12 14.14 163,290 -0.20(-1.42%)
Jun 08, 2006 14.58 14.75 14.02 14.34 154,513 -0.30(-2.02%)
Jun 07, 2006 14.99 15.08 14.49 14.64 174,884 -0.35(-2.34%)
Jun 06, 2006 15.71 15.71 14.80 14.99 181,927 -0.71(-4.53%)
Jun 05, 2006 17.48 17.48 15.70 15.70 192,437 -1.78(-10.19%)
Jun 02, 2006 17.67 17.78 17.18 17.48 88,525 -0.06(-0.32%)
Jun 01, 2006 17.44 17.54 16.95 17.54 120,165 +0.06(+0.37%)
May 31, 2006 17.77 17.92 17.07 17.47 218,334 -0.30(-1.66%)
May 30, 2006 17.97 18.00 17.53 17.77 192,871 +0.23(+1.32%)
May 26, 2006 16.24 17.56 16.19 17.54 163,940 +1.38(+8.57%)
May 25, 2006 15.83 16.15 15.69 16.15 82,241 +0.46(+2.94%)
May 24, 2006 15.37 15.83 15.33 15.69 104,778 +0.36(+2.35%)
May 23, 2006 15.96 16.05 15.33 15.33 70,105 -0.72(-4.49%)
May 22, 2006 16.22 16.27 15.60 16.05 139,885 -0.18(-1.08%)
May 19, 2006 16.14 16.56 15.97 16.22 137,935 -0.15(-0.90%)
May 18, 2006 16.64 16.90 16.28 16.37 151,371 -0.27(-1.61%)
May 17, 2006 16.31 16.79 15.93 16.64 231,228 +0.32(+1.98%)
May 16, 2006 16.87 17.03 16.28 16.32 228,953 -0.55(-3.28%)
May 15, 2006 16.94 17.49 16.84 16.87 237,621 -0.16(-0.92%)
May 12, 2006 18.33 18.34 16.75 17.03 422,258 -1.30(-7.10%)
May 11, 2006 19.21 19.21 18.25 18.33 189,078 -0.86(-4.47%)
May 10, 2006 18.90 19.47 18.79 19.19 218,009 +0.29(+1.51%)
May 09, 2006 18.69 19.75 18.63 18.90 384,875 -0.34(-1.77%)
May 08, 2006 24.46 24.46 18.90 19.24 1,279,776 -6.04(-23.90%)
May 05, 2006 24.32 25.61 24.32 25.29 161,990 +1.06(+4.38%)
May 04, 2006 24.09 24.36 24.01 24.23 95,460 +0.21(+0.88%)
May 03, 2006 23.84 24.36 23.71 24.01 110,305 +0.41(+1.72%)
May 02, 2006 23.26 23.75 23.16 23.61 87,875 +0.58(+2.53%)
May 01, 2006 22.81 23.65 22.80 23.03 71,730 +0.41(+1.79%)
Apr 28, 2006 23.07 23.58 22.34 22.62 73,464 -0.62(-2.66%)
Apr 27, 2006 23.74 23.83 23.20 23.24 118,865 -0.27(-1.14%)
Apr 26, 2006 23.47 23.86 23.32 23.51 87,983 +0.27(+1.15%)
Apr 25, 2006 24.36 24.39 22.65 23.24 133,817 -0.61(-2.55%)
Apr 24, 2006 23.93 24.30 23.54 23.85 159,714 +0.89(+3.86%)
Apr 21, 2006 22.84 23.45 22.52 22.96 128,508 +0.87(+3.93%)
Apr 20, 2006 22.26 22.55 22.06 22.09 178,568 -0.14(-0.62%)
Apr 19, 2006 21.68 22.43 21.50 22.23 108,788 +0.78(+3.66%)
Apr 18, 2006 20.14 21.95 20.14 21.45 377,724 +6.52(+43.66%)
Apr 17, 2006 14.67 15.05 14.67 14.93 113,411 +0.26(+1.80%)
Apr 13, 2006 14.54 14.97 14.43 14.67 72,380 +0.13(+0.89%)
Apr 12, 2006 14.49 14.67 14.46 14.54 53,454 +0.05(+0.36%)
Apr 11, 2006 15.00 15.05 14.41 14.48 114,711 -0.56(-3.73%)
Apr 10, 2006 15.42 15.47 14.80 15.04 205,873 -0.51(-3.27%)
Apr 07, 2006 15.96 15.98 15.39 15.55 146,351 -0.38(-2.41%)
Apr 06, 2006 16.26 16.26 15.70 15.94 94,051 -0.31(-1.92%)
Apr 05, 2006 16.40 16.49 16.07 16.25 105,031 -0.04(-0.26%)
Apr 04, 2006 16.35 16.63 16.15 16.29 171,633 +0.05(+0.32%)
Apr 03, 2006 15.90 16.30 15.86 16.24 118,756 +0.38(+2.39%)
Mar 31, 2006 15.46 15.86 15.45 15.86 112,688 +0.33(+2.14%)
Mar 30, 2006 15.54 15.57 15.44 15.53 92,751 -0.05(-0.30%)
Mar 29, 2006 15.30 15.57 15.29 15.57 93,329 +0.28(+1.83%)
Mar 28, 2006 15.24 15.34 15.24 15.29 142,305 +0.09(+0.58%)
Mar 27, 2006 15.21 15.26 15.14 15.21 65,012 +0.12(+0.83%)
Mar 24, 2006 14.72 15.13 14.72 15.08 106,765 +0.55(+3.75%)
Mar 23, 2006 15.05 15.11 14.53 14.54 116,878 -0.44(-2.91%)
Mar 22, 2006 14.74 15.06 14.74 14.97 45,653 +0.23(+1.55%)
Mar 21, 2006 15.18 15.21 14.74 14.74 79,893 -0.44(-2.91%)
Mar 20, 2006 14.90 15.24 14.74 15.18 52,877 +0.20(+1.32%)
Mar 17, 2006 14.78 15.00 14.71 14.99 138,116 +0.23(+1.55%)
Mar 16, 2006 14.80 14.80 14.64 14.76 39,585 -0.03(-0.18%)
Mar 15, 2006 14.74 14.85 14.61 14.78 35,540 +0.07(+0.46%)
Mar 14, 2006 14.75 14.75 14.35 14.72 51,143 -0.02(-0.11%)
Mar 13, 2006 14.56 14.76 14.53 14.73 42,763 +0.30(+2.05%)
Mar 10, 2006 14.63 14.63 14.25 14.44 48,398 -0.19(-1.31%)
Mar 09, 2006 14.72 14.80 14.55 14.63 47,242 -0.09(-0.60%)
Mar 08, 2006 14.77 14.86 14.69 14.72 79,893 -0.05(-0.32%)
Mar 07, 2006 14.74 15.11 14.55 14.76 79,315 +0.18(+1.21%)
Mar 06, 2006 14.46 14.63 14.46 14.59 40,018 +0.10(+0.68%)
Mar 03, 2006 14.55 14.64 13.68 14.49 49,554 -0.06(-0.43%)
Mar 02, 2006 14.87 14.92 14.33 14.55 34,817 -0.32(-2.16%)
Mar 01, 2006 15.00 15.00 14.80 14.87 39,585 -0.03(-0.21%)
Feb 28, 2006 15.31 15.39 14.84 14.90 73,247 -0.41(-2.68%)
Feb 27, 2006 15.03 15.42 14.99 15.31 76,426 +0.42(+2.79%)
Feb 24, 2006 14.70 14.90 14.64 14.90 21,093 +0.10(+0.70%)
Feb 23, 2006 14.48 14.85 14.44 14.80 35,106 +0.34(+2.33%)
Feb 22, 2006 14.20 14.48 14.07 14.46 34,095 +0.26(+1.87%)
Feb 21, 2006 13.91 14.19 13.86 14.19 44,497 +0.12(+0.89%)
Feb 17, 2006 14.24 14.24 13.94 14.07 19,792 -0.18(-1.24%)
Feb 16, 2006 14.01 14.24 13.92 14.24 45,942 +0.40(+2.93%)
Feb 15, 2006 13.40 13.86 13.40 13.84 35,684 +0.50(+3.78%)
Feb 14, 2006 12.93 13.37 12.86 13.34 75,848 +0.42(+3.21%)
Feb 13, 2006 13.26 13.37 12.92 12.92 17,192 -0.42(-3.11%)
Feb 10, 2006 13.47 13.47 13.20 13.34 11,124 -0.13(-1.00%)
Feb 09, 2006 13.60 13.65 13.47 13.47 8,090 -0.07(-0.50%)
Feb 08, 2006 13.71 13.71 13.24 13.54 21,237 -0.15(-1.06%)
Feb 07, 2006 14.26 14.27 13.61 13.68 36,985 -0.54(-3.80%)
Feb 06, 2006 14.09 14.22 13.94 14.22 35,973 +0.21(+1.48%)
Feb 03, 2006 13.89 14.02 13.83 14.02 22,104 +0.21(+1.54%)
Feb 02, 2006 13.78 13.95 13.64 13.80 45,075 +0.02(+0.15%)
Feb 01, 2006 13.47 13.85 13.43 13.78 45,942 +0.38(+2.87%)
Jan 31, 2006 13.39 13.45 13.13 13.40 39,296 -0.03(-0.19%)
Jan 30, 2006 13.48 13.49 13.34 13.42 23,693 -0.02(-0.12%)
Jan 27, 2006 13.45 13.49 13.33 13.44 17,914 -0.02(-0.12%)
Jan 26, 2006 12.98 13.48 12.95 13.46 20,370 +0.54(+4.18%)
Jan 25, 2006 12.98 13.14 12.74 12.92 26,294 -0.06(-0.48%)
Jan 24, 2006 12.51 12.98 12.51 12.98 23,549 +0.50(+4.04%)
Jan 23, 2006 12.46 12.58 12.46 12.47 25,860 -0.01(-0.04%)
Jan 20, 2006 12.69 12.72 12.41 12.48 46,086 -0.08(-0.66%)
Jan 19, 2006 12.46 12.60 12.43 12.56 17,192 +0.10(+0.83%)
Jan 18, 2006 12.43 12.61 12.34 12.46 27,738 -0.05(-0.41%)
Jan 17, 2006 12.33 12.51 12.20 12.51 46,086 +0.08(+0.67%)
Jan 13, 2006 12.46 12.66 12.43 12.43 23,549 +0.02(+0.17%)
Jan 12, 2006 12.71 12.85 12.36 12.41 48,976 -0.43(-3.36%)
Jan 11, 2006 13.08 13.08 12.82 12.84 32,650 -0.24(-1.86%)
Jan 10, 2006 13.08 13.22 12.93 13.08 30,772 +0.02(+0.12%)
Jan 09, 2006 13.21 13.24 13.06 13.07 43,630 -0.02(-0.16%)
Jan 06, 2006 13.00 13.18 12.97 13.09 38,429 +0.20(+1.53%)
Jan 05, 2006 12.44 12.89 12.41 12.89 38,574 +0.48(+3.89%)
Jan 04, 2006 12.33 12.43 12.33 12.41 12,280 +0.03(+0.25%)
Jan 03, 2006 12.10 12.38 11.42 12.38 72,958 +0.18(+1.45%)
Dec 30, 2005 12.69 12.69 12.20 12.20 22,104 -0.55(-4.28%)
Dec 29, 2005 12.93 12.93 12.66 12.74 21,237 -0.22(-1.68%)
Dec 28, 2005 13.03 13.04 12.85 12.96 19,937 +0.00(+0.00%)
Dec 27, 2005 13.00 13.02 12.87 12.96 21,381 +0.04(+0.28%)
Dec 23, 2005 12.93 13.00 12.91 12.93 16,903 -0.13(-0.99%)
Dec 22, 2005 12.93 13.13 12.79 13.06 26,438 +0.05(+0.40%)
Dec 21, 2005 13.13 13.23 12.98 13.00 14,591 -0.13(-0.99%)
Dec 20, 2005 13.63 13.63 13.07 13.13 50,565 -0.48(-3.51%)
Dec 19, 2005 13.55 14.01 13.37 13.61 97,952 +0.06(+0.46%)
Dec 16, 2005 13.47 13.60 13.32 13.55 88,706 +0.13(+0.97%)
Dec 15, 2005 13.68 13.68 12.91 13.42 91,884 -0.26(-1.90%)
Dec 14, 2005 13.42 13.79 13.39 13.68 30,483 +0.21(+1.54%)
Dec 13, 2005 13.11 13.47 13.09 13.47 43,052 +0.38(+2.89%)
Dec 12, 2005 12.85 13.11 12.80 13.09 28,750 +0.25(+1.94%)
Dec 09, 2005 12.93 12.93 12.72 12.84 33,084 -0.03(-0.24%)
Dec 08, 2005 12.74 12.88 12.70 12.87 15,458 +0.10(+0.77%)
Dec 07, 2005 12.88 12.89 12.69 12.78 24,271 +0.02(+0.16%)
Dec 06, 2005 12.51 12.80 12.51 12.76 39,441 +0.30(+2.37%)
Dec 05, 2005 12.74 12.80 12.38 12.46 39,441 -0.19(-1.48%)
Dec 02, 2005 12.43 12.66 12.34 12.65 23,838 +0.27(+2.18%)
Dec 01, 2005 12.10 12.46 12.04 12.38 58,367 +0.41(+3.43%)
Nov 30, 2005 11.58 12.18 11.55 11.97 57,211 +0.39(+3.36%)
Nov 29, 2005 11.63 11.63 11.48 11.58 35,540 +0.05(+0.45%)
Nov 28, 2005 11.55 11.68 11.52 11.52 29,472 -0.10(-0.89%)
Nov 25, 2005 11.60 11.65 11.58 11.63 7,368 +0.00(+0.00%)
Nov 23, 2005 11.60 11.66 11.58 11.63 27,883 +0.00(+0.00%)
Nov 22, 2005 11.63 11.68 11.58 11.63 21,237 -0.02(-0.13%)
Nov 21, 2005 11.58 11.64 11.38 11.64 26,438 +0.01(+0.04%)
Nov 18, 2005 11.65 11.65 11.52 11.64 21,237 +0.09(+0.76%)
Nov 17, 2005 11.29 11.55 11.26 11.55 27,883 +0.32(+2.82%)
Nov 16, 2005 11.07 11.23 10.90 11.23 35,106 +0.09(+0.79%)
Nov 15, 2005 11.34 11.44 11.15 11.15 16,903 -0.28(-2.41%)
Nov 14, 2005 11.99 12.07 11.42 11.42 29,905 -0.47(-3.93%)
Nov 11, 2005 12.04 12.07 11.84 11.89 37,562 -0.13(-1.08%)
Nov 10, 2005 12.07 12.07 11.73 12.02 45,653 -0.06(-0.47%)
Nov 09, 2005 11.91 12.14 11.81 12.07 46,953 +0.24(+2.02%)
Nov 08, 2005 11.76 11.84 11.66 11.84 35,973 +0.11(+0.93%)
Nov 07, 2005 11.42 11.93 11.17 11.73 164,843 +0.93(+8.61%)
Nov 04, 2005 11.00 11.00 10.70 10.80 24,560 -0.18(-1.61%)
Nov 03, 2005 10.90 11.05 10.90 10.97 18,492 +0.13(+1.20%)
Nov 02, 2005 10.59 10.90 10.59 10.84 31,784 +0.29(+2.75%)
Nov 01, 2005 10.77 10.77 10.50 10.55 13,435 -0.23(-2.12%)
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%)
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.