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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2004 4.201 4.224 4.179 4.214 74,548 +0.01(+0.31%)
Oct 29, 2004 4.135 4.205 4.135 4.201 24,560 +0.06(+1.35%)
Oct 28, 2004 4.134 4.147 4.127 4.145 35,829 +0.01(+0.28%)
Oct 27, 2004 4.153 4.165 4.062 4.134 62,123 -0.03(-0.78%)
Oct 26, 2004 4.162 4.166 4.108 4.166 17,914 -0.01(-0.12%)
Oct 25, 2004 4.198 4.315 4.156 4.171 52,299 -0.01(-0.34%)
Oct 22, 2004 4.173 4.230 4.166 4.185 59,522 +0.03(+0.62%)
Oct 21, 2004 4.121 4.165 4.121 4.160 32,361 +0.03(+0.79%)
Oct 20, 2004 4.192 4.231 4.088 4.127 64,723 -0.09(-2.15%)
Oct 19, 2004 4.341 4.374 4.179 4.218 50,854 -0.12(-2.84%)
Oct 18, 2004 4.250 4.341 4.231 4.341 73,970 +0.04(+0.87%)
Oct 15, 2004 4.302 4.323 4.302 4.304 26,005 +0.01(+0.18%)
Oct 14, 2004 4.284 4.340 4.261 4.296 39,007 +0.01(+0.15%)
Oct 13, 2004 4.492 4.492 4.218 4.289 177,412 -0.20(-4.48%)
Oct 12, 2004 4.485 4.541 4.485 4.490 726,987 +0.01(+0.12%)
Oct 11, 2004 4.400 4.503 4.387 4.485 764,550 +0.08(+1.92%)
Oct 08, 2004 4.405 4.426 4.380 4.401 48,831 -0.00(-0.09%)
Oct 07, 2004 4.516 4.529 4.350 4.405 97,374 -0.14(-3.03%)
Oct 06, 2004 4.801 4.801 4.490 4.542 93,618 -0.26(-5.41%)
Oct 05, 2004 4.782 4.867 4.782 4.802 33,517 +0.01(+0.19%)
Oct 04, 2004 4.724 4.820 4.706 4.793 109,799 +0.10(+2.16%)
Oct 01, 2004 4.653 4.734 4.651 4.692 165,276 +0.05(+1.15%)
Sep 30, 2004 4.640 4.646 4.627 4.638 41,897 +0.02(+0.36%)
Sep 29, 2004 4.433 4.633 4.433 4.622 52,588 +0.18(+4.12%)
Sep 28, 2004 4.510 4.510 4.387 4.439 47,964 -0.06(-1.41%)
Sep 27, 2004 4.477 4.542 4.432 4.502 68,769 +0.09(+2.15%)
Sep 24, 2004 4.333 4.426 4.333 4.407 39,007 +0.10(+2.26%)
Sep 23, 2004 4.265 4.387 4.265 4.310 46,231 +0.02(+0.39%)
Sep 22, 2004 4.219 4.296 4.185 4.293 60,100 +0.08(+1.78%)
Sep 21, 2004 4.200 4.250 4.134 4.218 96,507 +0.02(+0.56%)
Sep 20, 2004 4.380 4.400 4.179 4.195 201,106 -0.29(-6.45%)
Sep 17, 2004 4.642 4.642 4.459 4.484 62,123 -0.16(-3.41%)
Sep 16, 2004 4.624 4.645 4.624 4.642 24,271 +0.02(+0.39%)
Sep 15, 2004 4.658 4.672 4.588 4.624 69,924 -0.03(-0.72%)
Sep 14, 2004 4.607 4.658 4.598 4.658 85,238 +0.05(+1.10%)
Sep 13, 2004 4.659 4.662 4.549 4.607 195,038 +0.04(+0.85%)
Sep 10, 2004 4.555 4.605 4.529 4.568 40,452 +0.04(+0.98%)
Sep 09, 2004 4.335 4.568 4.335 4.524 104,020 +0.19(+4.37%)
Sep 08, 2004 4.310 4.346 4.296 4.335 58,078 +0.02(+0.57%)
Sep 07, 2004 4.166 4.343 4.156 4.310 148,807 +0.08(+1.87%)
Sep 03, 2004 4.127 4.231 4.127 4.231 43,919 +0.13(+3.16%)
Sep 02, 2004 3.965 4.101 3.965 4.101 40,741 +0.11(+2.86%)
Sep 01, 2004 3.947 4.000 3.919 3.987 78,882 +0.04(+1.02%)
Aug 31, 2004 3.919 4.010 3.893 3.947 75,703 +0.04(+0.96%)
Aug 30, 2004 3.919 3.957 3.893 3.909 58,944 -0.02(-0.53%)
Aug 27, 2004 3.919 3.945 3.906 3.930 41,319 +0.03(+0.70%)
Aug 26, 2004 3.901 3.919 3.887 3.903 78,015 +0.00(+0.03%)
Aug 25, 2004 3.862 4.017 3.848 3.901 56,922 +0.04(+1.01%)
Aug 24, 2004 3.744 3.888 3.718 3.862 65,590 +0.09(+2.27%)
Aug 23, 2004 3.796 3.796 3.738 3.777 72,525 -0.01(-0.17%)
Aug 20, 2004 3.764 3.788 3.733 3.783 37,851 +0.03(+0.86%)
Aug 19, 2004 3.705 3.777 3.705 3.751 48,542 +0.03(+0.84%)
Aug 18, 2004 3.626 3.720 3.620 3.720 52,588 +0.09(+2.58%)
Aug 17, 2004 3.634 3.682 3.595 3.626 36,407 +0.01(+0.14%)
Aug 16, 2004 3.547 3.764 3.547 3.621 90,440 +0.02(+0.54%)
Aug 13, 2004 3.557 3.647 3.557 3.601 70,502 +0.04(+1.24%)
Aug 12, 2004 3.809 3.810 3.537 3.557 153,430 -0.27(-7.09%)
Aug 11, 2004 3.829 3.887 3.829 3.829 32,650 -0.02(-0.54%)
Aug 10, 2004 3.868 3.919 3.830 3.849 70,791 +0.01(+0.20%)
Aug 09, 2004 4.027 4.027 3.835 3.842 93,040 -0.18(-4.58%)
Aug 06, 2004 4.062 4.062 4.014 4.026 99,975 -0.01(-0.32%)
Aug 05, 2004 4.101 4.174 4.039 4.039 79,460 +0.01(+0.26%)
Aug 04, 2004 4.062 4.088 4.026 4.028 44,786 -0.03(-0.70%)
Aug 03, 2004 4.153 4.153 4.050 4.057 61,545 -0.07(-1.60%)
Aug 02, 2004 4.099 4.171 4.088 4.123 32,650 +0.04(+1.05%)
Jul 30, 2004 4.056 4.101 4.025 4.080 31,206 +0.03(+0.64%)
Jul 29, 2004 4.088 4.114 4.005 4.054 32,072 +0.02(+0.42%)
Jul 28, 2004 4.062 4.062 3.919 4.038 76,281 -0.06(-1.36%)
Jul 27, 2004 4.039 4.134 4.039 4.093 45,942 +0.06(+1.38%)
Jul 26, 2004 3.992 4.101 3.992 4.038 62,412 +0.05(+1.14%)
Jul 23, 2004 4.050 4.050 3.983 3.992 37,274 -0.06(-1.44%)
Jul 22, 2004 4.140 4.179 4.049 4.050 90,440 -0.09(-2.16%)
Jul 21, 2004 4.160 4.185 4.090 4.140 83,794 -0.01(-0.34%)
Jul 20, 2004 4.140 4.167 4.088 4.154 85,816 -0.06(-1.45%)
Jul 19, 2004 4.179 4.218 4.144 4.215 105,465 +0.07(+1.63%)
Jul 16, 2004 4.073 4.192 4.071 4.148 102,575 +0.11(+2.67%)
Jul 15, 2004 3.853 4.073 3.853 4.040 66,457 +0.19(+4.85%)
Jul 14, 2004 3.800 3.939 3.800 3.853 40,452 +0.03(+0.85%)
Jul 13, 2004 3.848 3.983 3.821 3.821 67,035 -0.05(-1.21%)
Jul 12, 2004 4.056 4.056 3.803 3.868 123,957 -0.20(-4.82%)
Jul 09, 2004 4.195 4.237 4.050 4.064 104,887 -0.13(-3.09%)
Jul 08, 2004 4.218 4.244 4.153 4.193 108,932 -0.05(-1.16%)
Jul 07, 2004 4.244 4.257 4.206 4.243 92,462 -0.01(-0.34%)
Jul 06, 2004 4.333 4.413 4.224 4.257 214,975 -0.08(-1.80%)
Jul 02, 2004 4.301 4.432 4.301 4.335 158,920 +0.03(+0.78%)
Jul 01, 2004 4.348 4.371 4.283 4.301 118,467 -0.08(-1.75%)
Jun 30, 2004 4.477 4.479 4.314 4.378 164,699 -0.10(-2.23%)
Jun 29, 2004 4.542 4.666 4.404 4.477 269,008 -0.11(-2.40%)
Jun 28, 2004 4.867 4.951 4.471 4.588 443,531 -0.37(-7.46%)
Jun 25, 2004 5.003 5.113 4.880 4.958 870,015 -0.07(-1.32%)
Jun 24, 2004 5.094 5.094 4.973 5.024 51,432 -0.07(-1.30%)
Jun 23, 2004 5.042 5.113 5.036 5.090 118,756 +0.03(+0.54%)
Jun 22, 2004 5.317 5.317 5.061 5.063 595,228 -0.25(-4.78%)
Jun 21, 2004 5.321 5.354 5.211 5.317 132,337 +0.07(+1.29%)
Jun 18, 2004 5.126 5.261 5.048 5.250 123,379 +0.21(+4.06%)
Jun 17, 2004 4.971 5.055 4.884 5.045 72,525 +0.05(+0.96%)
Jun 16, 2004 5.049 5.049 4.881 4.997 92,173 -0.05(-0.98%)
Jun 15, 2004 4.997 5.072 4.985 5.046 67,035 +0.02(+0.34%)
Jun 14, 2004 5.224 5.237 5.029 5.029 87,550 -0.13(-2.52%)
Jun 10, 2004 5.278 5.315 5.063 5.159 113,555 -0.11(-2.02%)
Jun 09, 2004 5.270 5.386 5.211 5.265 146,495 -0.01(-0.10%)
Jun 08, 2004 5.055 5.294 5.055 5.270 277,098 +0.25(+4.94%)
Jun 07, 2004 4.997 5.061 4.958 5.023 127,136 +0.02(+0.47%)
Jun 04, 2004 5.055 5.081 4.991 4.999 79,460 -0.00(-0.08%)
Jun 03, 2004 5.107 5.107 4.934 5.003 81,193 -0.09(-1.71%)
Jun 02, 2004 5.124 5.124 5.042 5.090 200,528 +0.05(+0.98%)
Jun 01, 2004 4.984 5.061 4.899 5.041 211,797 +0.06(+1.15%)
May 28, 2004 5.111 5.115 4.854 4.984 153,719 -0.09(-1.77%)
May 27, 2004 4.984 5.087 4.971 5.073 77,148 +0.15(+2.98%)
May 26, 2004 4.910 4.932 4.894 4.927 93,040 +0.03(+0.66%)
May 25, 2004 4.912 4.932 4.808 4.894 100,553 -0.02(-0.34%)
May 24, 2004 4.834 4.932 4.803 4.911 127,425 +0.11(+2.27%)
May 21, 2004 4.762 4.828 4.724 4.802 48,542 +0.06(+1.23%)
May 20, 2004 4.729 4.760 4.568 4.744 80,326 +0.01(+0.30%)
May 19, 2004 4.659 4.763 4.659 4.729 63,857 +0.10(+2.22%)
May 18, 2004 4.490 4.672 4.490 4.627 129,158 +0.16(+3.57%)
May 17, 2004 4.607 4.607 4.414 4.467 137,827 -0.12(-2.63%)
May 14, 2004 4.426 4.594 4.426 4.588 185,792 +0.21(+4.74%)
May 13, 2004 4.354 4.763 4.231 4.380 388,632 +0.06(+1.35%)
May 12, 2004 3.893 4.380 3.893 4.322 310,905 +0.54(+14.24%)
May 11, 2004 3.533 3.783 3.530 3.783 279,699 +0.25(+7.13%)
May 10, 2004 3.764 3.770 3.531 3.531 161,520 -0.25(-6.50%)
May 07, 2004 4.017 4.017 3.662 3.777 235,490 -0.25(-6.28%)
May 06, 2004 4.179 4.183 4.023 4.030 156,897 -0.15(-3.57%)
May 05, 2004 4.127 4.192 4.101 4.179 223,932 -0.01(-0.12%)
May 04, 2004 4.211 4.211 4.153 4.184 229,133 -0.03(-0.65%)
May 03, 2004 4.244 4.270 4.066 4.211 204,284 -0.08(-1.81%)
Apr 30, 2004 4.361 4.405 4.265 4.289 239,824 -0.20(-4.48%)
Apr 29, 2004 4.853 4.853 4.477 4.490 132,626 -0.36(-7.46%)
Apr 28, 2004 4.932 4.932 4.627 4.853 164,410 -0.11(-2.30%)
Apr 27, 2004 4.945 4.971 4.945 4.967 41,897 +0.04(+0.76%)
Apr 26, 2004 4.984 4.985 4.910 4.929 135,804 +0.01(+0.16%)
Apr 23, 2004 4.964 4.997 4.880 4.921 95,929 +0.01(+0.29%)
Apr 22, 2004 4.880 5.023 4.794 4.907 83,505 +0.06(+1.23%)
Apr 21, 2004 4.997 4.997 4.776 4.847 143,606 -0.14(-2.73%)
Apr 20, 2004 4.881 5.191 4.881 4.984 353,958 +0.15(+3.20%)
Apr 19, 2004 4.477 4.873 4.458 4.829 200,239 +1.90(+65.07%)
Apr 16, 2004 2.812 2.927 2.812 2.926 55,477 +0.10(+3.51%)
Apr 15, 2004 2.798 2.838 2.798 2.826 28,172 +0.02(+0.62%)
Apr 14, 2004 2.829 2.871 2.777 2.809 33,373 -0.03(-1.20%)
Apr 13, 2004 2.861 2.873 2.815 2.843 77,148 -0.01(-0.52%)
Apr 12, 2004 2.806 2.867 2.740 2.858 101,853 -0.02(-0.70%)
Apr 08, 2004 2.688 2.878 2.688 2.878 109,654 +0.20(+7.54%)
Apr 07, 2004 2.769 2.769 2.596 2.676 136,093 -0.12(-4.33%)
Apr 06, 2004 2.879 2.879 2.798 2.798 60,245 -0.08(-2.81%)
Apr 05, 2004 2.913 2.913 2.861 2.878 157,764 -0.01(-0.20%)
Apr 02, 2004 2.873 2.898 2.789 2.884 105,754 +0.03(+0.91%)
Apr 01, 2004 2.734 2.942 2.727 2.858 177,701 +0.15(+5.43%)
Mar 31, 2004 2.699 2.780 2.676 2.711 92,318 +0.03(+0.97%)
Mar 30, 2004 2.567 2.748 2.567 2.685 120,923 +0.13(+5.10%)
Mar 29, 2004 2.552 2.555 2.541 2.555 72,380 +0.04(+1.75%)
Mar 26, 2004 2.480 2.538 2.480 2.511 32,506 +0.03(+1.23%)
Mar 25, 2004 2.554 2.555 2.480 2.480 53,310 -0.07(-2.82%)
Mar 24, 2004 2.544 2.555 2.543 2.552 42,908 +0.01(+0.27%)
Mar 23, 2004 2.480 2.551 2.480 2.545 66,746 +0.08(+3.11%)
Mar 22, 2004 2.495 2.555 2.463 2.469 103,587 +0.02(+0.85%)
Mar 19, 2004 2.422 2.468 2.422 2.448 21,237 +0.03(+1.07%)
Mar 18, 2004 2.451 2.515 2.379 2.422 74,114 -0.00(-0.02%)
Mar 17, 2004 2.215 2.423 2.215 2.423 82,782 +0.22(+10.18%)
Mar 16, 2004 2.163 2.199 2.163 2.199 43,775 +0.03(+1.38%)
Mar 15, 2004 2.182 2.182 2.169 2.169 49,409 -0.03(-1.26%)
Mar 12, 2004 2.188 2.199 2.175 2.196 52,010 +0.03(+1.49%)
Mar 11, 2004 2.077 2.169 2.077 2.164 94,485 +0.05(+2.23%)
Mar 10, 2004 2.085 2.123 2.079 2.117 30,772 +0.03(+1.33%)
Mar 09, 2004 2.048 2.111 2.025 2.089 35,540 +0.03(+1.63%)
Mar 08, 2004 2.068 2.073 2.053 2.056 10,835 -0.00(-0.03%)
Mar 05, 2004 2.004 2.056 1.996 2.056 35,540 +0.06(+2.92%)
Mar 04, 2004 1.964 1.998 1.958 1.998 26,438 +0.03(+1.44%)
Mar 03, 2004 2.025 2.033 1.961 1.970 69,780 -0.04(-2.01%)
Mar 02, 2004 1.947 2.013 1.947 2.010 67,613 +0.06(+3.29%)
Mar 01, 2004 1.947 2.019 1.932 1.946 208,474 -0.10(-5.04%)
Feb 27, 2004 2.048 2.090 2.048 2.049 35,106 -0.01(-0.34%)
Feb 26, 2004 2.048 2.093 2.048 2.056 39,441 +0.03(+1.42%)
Feb 25, 2004 1.961 2.027 1.961 2.027 29,039 +0.05(+2.78%)
Feb 24, 2004 1.996 2.025 1.958 1.973 98,386 -0.05(-2.29%)
Feb 23, 2004 2.127 2.131 1.939 2.019 239,680 -0.12(-5.40%)
Feb 20, 2004 2.149 2.188 2.126 2.134 242,714 -0.04(-1.73%)
Feb 19, 2004 2.160 2.177 2.160 2.172 56,777 +0.00(+0.16%)
Feb 18, 2004 2.157 2.191 2.153 2.168 94,918 -0.02(-0.92%)
Feb 17, 2004 2.188 2.188 2.152 2.188 82,349 +0.00(+0.00%)
Feb 13, 2004 2.183 2.198 2.183 2.188 214,108 -0.02(-1.07%)
Feb 12, 2004 2.209 2.221 2.199 2.212 145,195 +0.00(+0.13%)
Feb 11, 2004 2.192 2.209 2.183 2.209 150,396 +0.02(+0.79%)
Feb 10, 2004 2.163 2.192 2.163 2.192 96,652 +0.01(+0.53%)
Feb 09, 2004 2.192 2.192 2.163 2.180 72,380 -0.01(-0.53%)
Feb 06, 2004 2.082 2.192 2.082 2.192 61,545 +0.11(+5.12%)
Feb 05, 2004 2.065 2.086 2.048 2.085 95,785 +0.02(+0.98%)
Feb 04, 2004 2.079 2.090 2.020 2.065 153,430 -0.03(-1.65%)
Feb 03, 2004 2.175 2.175 2.077 2.100 169,033 -0.11(-5.08%)
Feb 02, 2004 2.221 2.248 2.149 2.212 154,730 -0.04(-1.59%)
Jan 30, 2004 2.252 2.252 2.236 2.248 61,545 +0.00(+0.05%)
Jan 29, 2004 2.405 2.405 2.080 2.247 402,212 -0.18(-7.48%)
Jan 28, 2004 2.596 2.596 2.428 2.428 128,725 -0.16(-6.26%)
Jan 27, 2004 2.633 2.633 2.590 2.590 81,482 -0.03(-1.28%)
Jan 26, 2004 2.425 2.624 2.425 2.624 241,847 +0.21(+8.83%)
Jan 23, 2004 2.423 2.480 2.394 2.411 133,492 +0.01(+0.24%)
Jan 22, 2004 2.301 2.423 2.301 2.405 161,231 +0.13(+5.68%)
Jan 21, 2004 2.258 2.276 2.255 2.276 46,809 +0.03(+1.23%)
Jan 20, 2004 2.258 2.258 2.182 2.248 174,667 +0.00(+0.05%)
Jan 16, 2004 2.250 2.250 2.201 2.247 85,816 -0.00(-0.05%)
Jan 15, 2004 2.257 2.278 2.241 2.248 66,746 +0.01(+0.26%)
Jan 14, 2004 2.293 2.299 2.227 2.243 84,083 -0.04(-1.64%)
Jan 13, 2004 2.296 2.306 2.267 2.280 176,401 +0.05(+2.28%)
Jan 12, 2004 2.235 2.254 2.221 2.229 94,918 +0.01(+0.39%)
Jan 09, 2004 2.231 2.231 2.198 2.221 47,242 -0.01(-0.47%)
Jan 08, 2004 2.279 2.287 2.230 2.231 54,610 -0.02(-1.07%)
Jan 07, 2004 2.299 2.304 2.250 2.255 62,845 -0.01(-0.26%)
Jan 06, 2004 2.232 2.276 2.221 2.261 79,749 +0.05(+2.16%)
Jan 05, 2004 2.198 2.221 2.198 2.213 112,688 +0.02(+0.71%)
Jan 02, 2004 2.159 2.198 2.159 2.198 19,937 +0.04(+1.74%)
Dec 31, 2003 2.169 2.169 2.148 2.160 42,041 -0.03(-1.45%)
Dec 30, 2003 2.246 2.246 2.192 2.192 128,291 -0.04(-1.78%)
Dec 29, 2003 2.140 2.250 2.140 2.232 164,699 +0.20(+9.91%)
Dec 26, 2003 1.970 2.030 1.970 2.030 13,435 +0.07(+3.53%)
Dec 24, 2003 1.944 1.961 1.932 1.961 9,101 +0.02(+1.22%)
Dec 23, 2003 1.921 1.938 1.909 1.938 19,070 +0.02(+1.17%)
Dec 22, 2003 1.898 1.924 1.898 1.915 50,709 +0.03(+1.68%)
Dec 19, 2003 1.886 1.886 1.875 1.883 107,921 +0.02(+1.08%)
Dec 18, 2003 1.872 1.872 1.865 1.863 189,837 -0.02(-0.89%)
Dec 17, 2003 1.931 1.943 1.880 1.880 33,373 -0.04(-1.90%)
Dec 16, 2003 1.947 1.947 1.931 1.916 21,670 -0.01(-0.42%)
Dec 15, 2003 1.851 1.942 1.903 1.924 76,715 +0.07(+3.96%)
Dec 12, 2003 1.828 1.863 1.800 1.851 44,208 +0.03(+1.39%)
Dec 11, 2003 1.932 1.932 1.788 1.826 147,795 -0.12(-6.39%)
Dec 10, 2003 1.989 1.989 1.950 1.950 31,206 -0.07(-3.40%)
Dec 09, 2003 2.019 2.019 2.019 2.019 37,273 +0.00(+0.06%)
Dec 08, 2003 2.004 2.018 2.004 2.018 1,733 +0.00(+0.20%)
Dec 05, 2003 2.019 2.019 2.013 2.014 26,438 -0.01(-0.26%)
Dec 04, 2003 1.976 2.021 1.976 2.019 25,138 +0.06(+2.94%)
Dec 03, 2003 1.946 1.965 1.955 1.961 18,636 +0.06(+3.19%)
Dec 02, 2003 1.901 1.901 1.901 1.901 2,600 +0.01(+0.76%)
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.