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: 4:10 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 (%)
Jun 30, 2003 1.093 1.098 1.061 1.061 32,072 -0.02(-1.87%)
Jun 27, 2003 1.083 1.084 1.071 1.082 16,903 +0.01(+0.54%)
Jun 26, 2003 1.061 1.083 1.059 1.076 82,349 +0.01(+1.41%)
Jun 25, 2003 1.055 1.061 1.054 1.061 12,135 +0.01(+0.60%)
Jun 24, 2003 1.047 1.056 1.047 1.054 23,404 +0.00(+0.11%)
Jun 23, 2003 1.060 1.061 1.053 1.053 116,156 -0.01(-0.65%)
Jun 20, 2003 1.058 1.061 1.058 1.060 24,704 +0.00(+0.16%)
Jun 19, 2003 1.061 1.064 1.058 1.058 48,976 +0.00(+0.05%)
Jun 18, 2003 1.050 1.061 1.050 1.058 21,670 +0.01(+1.05%)
Jun 17, 2003 1.061 1.061 1.047 1.047 15,169 -0.01(-1.04%)
Jun 16, 2003 1.061 1.061 1.057 1.058 27,305 -0.00(-0.27%)
Jun 13, 2003 1.061 1.061 1.053 1.061 19,503 -0.00(-0.05%)
Jun 12, 2003 1.060 1.061 1.057 1.061 24,271 +0.01(+0.55%)
Jun 11, 2003 1.009 1.056 1.009 1.056 41,608 +0.05(+4.87%)
Jun 10, 2003 1.001 1.007 0.9950 1.007 11,702 -0.00(-0.17%)
Jun 09, 2003 1.004 1.014 0.9956 1.008 63,712 -0.00(-0.11%)
Jun 06, 2003 1.012 1.021 1.007 1.009 24,271 -0.02(-1.68%)
Jun 05, 2003 1.032 1.043 1.027 1.027 22,104 -0.01(-0.84%)
Jun 04, 2003 1.056 1.056 1.035 1.035 25,571 -0.01(-1.10%)
Jun 03, 2003 1.064 1.064 1.030 1.047 42,041 -0.01(-1.36%)
Jun 02, 2003 1.066 1.083 1.060 1.061 102,720 -0.00(-0.22%)
May 30, 2003 1.064 1.068 1.060 1.064 22,537 +0.00(+0.27%)
May 29, 2003 1.038 1.067 1.038 1.061 27,305 +0.02(+2.17%)
May 28, 2003 1.026 1.043 1.026 1.038 16,469 +0.01(+0.95%)
May 27, 2003 1.030 1.042 1.028 1.028 47,242 -0.02(-1.49%)
May 23, 2003 1.053 1.053 1.044 1.044 8,668 -0.00(-0.22%)
May 22, 2003 1.043 1.050 1.043 1.046 35,540 -0.00(-0.06%)
May 21, 2003 1.056 1.056 1.032 1.047 109,654 +0.01(+1.40%)
May 20, 2003 1.038 1.043 1.032 1.032 65,879 +0.00(+0.00%)
May 19, 2003 1.001 1.053 0.9892 1.032 77,581 +0.03(+2.87%)
May 16, 2003 0.9944 1.007 0.9921 1.004 29,039 +0.02(+1.75%)
May 15, 2003 1.070 1.071 0.9863 0.9863 105,320 -0.08(-7.57%)
May 14, 2003 1.062 1.071 1.062 1.067 118,323 +0.00(+0.00%)
May 13, 2003 1.079 1.080 1.067 1.067 60,245 -0.01(-1.07%)
May 12, 2003 1.058 1.084 1.058 1.079 61,112 +0.01(+1.08%)
May 09, 2003 1.038 1.067 1.038 1.067 37,273 +0.03(+3.06%)
May 08, 2003 1.089 1.089 1.030 1.035 62,412 -0.05(-4.27%)
May 07, 2003 1.096 1.096 1.063 1.082 23,838 -0.01(-1.32%)
May 06, 2003 1.099 1.099 1.090 1.096 54,177 +0.01(+0.53%)
May 05, 2003 1.106 1.106 1.082 1.090 74,981 -0.03(-2.73%)
May 02, 2003 1.152 1.152 1.120 1.121 36,840 -0.03(-2.61%)
May 01, 2003 1.166 1.166 1.151 1.151 52,877 -0.02(-1.43%)
Apr 30, 2003 1.174 1.177 1.165 1.167 41,608 +0.00(+0.20%)
Apr 29, 2003 1.165 1.165 1.153 1.165 40,741 +0.01(+1.00%)
Apr 28, 2003 1.125 1.159 1.125 1.154 64,145 +0.03(+2.99%)
Apr 25, 2003 1.096 1.120 1.091 1.120 32,072 +0.02(+2.21%)
Apr 24, 2003 1.087 1.096 1.084 1.096 36,840 +0.02(+1.44%)
Apr 23, 2003 1.064 1.082 1.053 1.080 18,636 +0.01(+1.24%)
Apr 22, 2003 1.058 1.067 1.055 1.067 28,605 +0.01(+0.87%)
Apr 21, 2003 1.053 1.058 1.039 1.058 69,346 +0.02(+1.89%)
Apr 17, 2003 1.038 1.038 1.038 1.038 16,903 +0.00(+0.39%)
Apr 16, 2003 1.033 1.034 1.033 1.034 33,373 +0.00(+0.11%)
Apr 15, 2003 1.034 1.043 1.019 1.033 68,913 +0.00(+0.06%)
Apr 14, 2003 0.9881 1.032 0.9881 1.032 67,179 +0.05(+5.29%)
Apr 10, 2003 0.9744 0.9806 0.9740 0.9806 96,869 +0.01(+0.67%)
Apr 09, 2003 0.9729 0.9802 0.9690 0.9740 44,208 -0.01(-0.67%)
Apr 08, 2003 0.9802 0.9806 0.9713 0.9806 41,608 +0.00(+0.04%)
Apr 07, 2003 0.9787 0.9806 0.9713 0.9802 83,866 +0.01(+0.95%)
Apr 04, 2003 0.9690 0.9710 0.9633 0.9710 55,910 +0.01(+0.60%)
Apr 03, 2003 0.9644 0.9683 0.9613 0.9652 42,908 +0.00(+0.08%)
Apr 02, 2003 0.9613 0.9660 0.9606 0.9644 77,365 +0.01(+0.72%)
Apr 01, 2003 0.9706 1.018 0.9575 0.9575 211,941 -0.00(-0.36%)
Mar 31, 2003 0.9479 0.9613 0.9364 0.9610 212,591 +0.03(+3.05%)
Mar 28, 2003 0.9187 0.9325 0.9187 0.9325 24,054 +0.01(+1.51%)
Mar 27, 2003 0.9091 0.9206 0.9091 0.9187 37,707 +0.01(+1.10%)
Mar 26, 2003 0.8998 0.9087 0.8998 0.9087 124,174 +0.00(+0.17%)
Mar 25, 2003 0.9010 0.9071 0.8998 0.9071 12,352 +0.01(+0.68%)
Mar 24, 2003 0.9075 0.9079 0.8921 0.9010 48,759 -0.01(-0.89%)
Mar 21, 2003 0.8891 0.9091 0.8887 0.9091 39,007 +0.02(+2.56%)
Mar 20, 2003 0.8902 0.8921 0.8864 0.8864 26,655 +0.00(+0.22%)
Mar 19, 2003 0.8621 0.8844 0.8621 0.8844 96,218 +0.02(+2.59%)
Mar 18, 2003 0.8691 0.8691 0.8594 0.8621 20,153 -0.00(-0.13%)
Mar 17, 2003 0.8671 0.8806 0.8498 0.8633 59,811 +0.00(+0.00%)
Mar 14, 2003 0.8479 0.8787 0.8444 0.8633 82,566 +0.02(+2.28%)
Mar 13, 2003 0.7937 0.8441 0.7933 0.8441 101,419 +0.05(+6.55%)
Mar 12, 2003 0.8064 0.8064 0.7864 0.7922 17,553 -0.01(-1.44%)
Mar 11, 2003 0.8156 0.8156 0.7960 0.8037 31,206 -0.02(-2.25%)
Mar 10, 2003 0.8402 0.8402 0.8210 0.8221 32,506 -0.02(-2.46%)
Mar 07, 2003 0.8364 0.8460 0.8333 0.8429 50,709 +0.00(+0.09%)
Mar 06, 2003 0.8421 0.8421 0.8421 0.8421 3,250 -0.00(-0.55%)
Mar 05, 2003 0.8460 0.8468 0.8421 0.8468 4,550 +0.00(+0.32%)
Mar 04, 2003 0.8441 0.8468 0.8371 0.8441 7,151 -0.00(-0.45%)
Mar 03, 2003 0.8479 0.8479 0.8479 0.8479 3,250 -0.00(-0.14%)
Feb 28, 2003 0.8498 0.8498 0.8479 0.8491 6,501 -0.00(-0.54%)
Feb 27, 2003 0.8460 0.8537 0.8387 0.8537 14,952 +0.00(+0.23%)
Feb 26, 2003 0.8464 0.8548 0.8460 0.8518 19,503 +0.00(+0.00%)
Feb 25, 2003 0.8518 0.8518 0.8518 0.8518 0 +0.00(+0.00%)
Feb 24, 2003 0.8518 0.8518 0.8518 0.8518 1,300 +0.00(+0.00%)
Feb 21, 2003 0.8518 0.8518 0.8518 0.8518 650 +0.00(+0.59%)
Feb 20, 2003 0.8468 0.8468 0.8468 0.8468 1,300 -0.00(-0.36%)
Feb 19, 2003 0.8460 0.8498 0.8460 0.8498 3,900 +0.00(+0.00%)
Feb 18, 2003 0.8552 0.8552 0.8498 0.8498 7,151 -0.00(-0.45%)
Feb 14, 2003 0.8518 0.8537 0.8518 0.8537 1,950 -0.00(-0.13%)
Feb 13, 2003 0.8548 0.8548 0.8548 0.8548 650 +0.00(+0.00%)
Feb 12, 2003 0.8548 0.8548 0.8548 0.8548 3,250 +0.00(+0.00%)
Feb 11, 2003 0.8498 0.8548 0.8498 0.8548 5,851 -0.00(-0.04%)
Feb 10, 2003 0.8548 0.8552 0.8548 0.8552 1,950 +0.00(+0.04%)
Feb 07, 2003 0.8556 0.8556 0.8529 0.8548 11,052 +0.00(+0.36%)
Feb 06, 2003 0.8398 0.8552 0.8398 0.8518 54,610 +0.02(+2.07%)
Feb 05, 2003 0.8360 0.8452 0.8345 0.8345 19,503 -0.00(-0.18%)
Feb 04, 2003 0.8137 0.8379 0.8137 0.8360 24,054 +0.02(+2.07%)
Feb 03, 2003 0.8214 0.8214 0.8095 0.8191 14,302 +0.00(+0.52%)
Jan 31, 2003 0.8095 0.8148 0.8018 0.8148 34,456 -0.00(-0.52%)
Jan 30, 2003 0.8125 0.8191 0.8079 0.8191 48,759 +0.01(+0.95%)
Jan 29, 2003 0.8210 0.8210 0.8114 0.8114 44,208 -0.01(-0.94%)
Jan 28, 2003 0.8171 0.8191 0.8125 0.8191 125,474 +0.00(+0.24%)
Jan 27, 2003 0.8152 0.8171 0.8152 0.8171 40,307 +0.00(+0.00%)
Jan 24, 2003 0.8114 0.8171 0.8075 0.8171 12,352 +0.00(+0.24%)
Jan 23, 2003 0.8152 0.8152 0.8152 0.8152 650 +0.00(+0.28%)
Jan 22, 2003 0.8083 0.8187 0.7998 0.8129 57,861 -0.00(-0.05%)
Jan 21, 2003 0.8018 0.8164 0.7998 0.8133 18,853 +0.00(+0.24%)
Jan 17, 2003 0.8114 0.8183 0.8075 0.8114 17,553 +0.00(+0.48%)
Jan 16, 2003 0.8191 0.8191 0.8075 0.8075 47,459 -0.01(-0.71%)
Jan 15, 2003 0.7972 0.8268 0.7972 0.8133 110,521 +0.03(+3.27%)
Jan 14, 2003 0.8229 0.8229 0.7710 0.7875 59,161 -0.04(-4.74%)
Jan 13, 2003 0.8429 0.8429 0.8233 0.8268 13,002 -0.02(-1.96%)
Jan 10, 2003 0.8460 0.8460 0.8429 0.8433 28,605 -0.00(-0.32%)
Jan 09, 2003 0.8471 0.8471 0.8406 0.8460 22,754 -0.00(-0.14%)
Jan 08, 2003 0.8460 0.8471 0.8460 0.8471 7,151 -0.00(-0.09%)
Jan 07, 2003 0.8498 0.8498 0.8441 0.8479 18,853 +0.00(+0.23%)
Jan 06, 2003 0.8460 0.8479 0.8387 0.8460 11,702 -0.00(-0.54%)
Jan 03, 2003 0.8421 0.8518 0.8421 0.8506 10,402 +0.00(+0.36%)
Jan 02, 2003 0.8460 0.8518 0.8402 0.8475 39,007 -0.00(-0.36%)
Dec 31, 2002 0.8479 0.8556 0.8468 0.8506 40,307 +0.00(+0.32%)
Dec 30, 2002 0.8383 0.8479 0.8383 0.8479 13,652 +0.00(+0.23%)
Dec 27, 2002 0.8460 0.8460 0.8460 0.8460 1,300 +0.01(+0.92%)
Dec 26, 2002 0.8383 0.8383 0.8383 0.8383 1,950 +0.00(+0.00%)
Dec 24, 2002 0.8383 0.8383 0.8383 0.8383 5,201 -0.01(-1.04%)
Dec 23, 2002 0.8375 0.8479 0.8375 0.8471 9,101 +0.02(+2.37%)
Dec 20, 2002 0.8329 0.8375 0.8275 0.8275 2,600 -0.01(-0.65%)
Dec 19, 2002 0.8402 0.8402 0.8325 0.8329 16,903 -0.01(-0.69%)
Dec 18, 2002 0.8387 0.8387 0.8387 0.8387 1,300 -0.01(-0.77%)
Dec 17, 2002 0.8421 0.8452 0.8421 0.8452 3,900 +0.00(+0.37%)
Dec 16, 2002 0.8421 0.8421 0.8421 0.8421 650 +0.00(+0.00%)
Dec 13, 2002 0.8575 0.8575 0.8268 0.8421 40,307 -0.02(-2.45%)
Dec 12, 2002 0.8671 0.8725 0.8579 0.8633 20,804 -0.01(-1.10%)
Dec 11, 2002 0.8768 0.8787 0.8652 0.8729 16,253 -0.01(-1.09%)
Dec 10, 2002 0.8864 0.8864 0.8806 0.8825 9,101 +0.00(+0.22%)
Dec 09, 2002 0.8883 0.8883 0.8729 0.8806 24,054 -0.00(-0.22%)
Dec 06, 2002 0.8902 0.8933 0.8768 0.8825 31,206 -0.00(-0.22%)
Dec 05, 2002 0.8794 0.8921 0.8729 0.8844 55,260 +0.01(+1.10%)
Dec 04, 2002 0.8887 0.8902 0.8252 0.8748 184,636 -0.02(-2.36%)
Dec 03, 2002 0.9229 0.9414 0.8960 0.8960 70,863 -0.03(-2.92%)
Dec 02, 2002 0.9037 0.9306 0.9037 0.9229 220,393 +0.03(+3.23%)
Nov 29, 2002 0.8864 0.8979 0.8864 0.8941 49,409 +0.01(+1.13%)
Nov 27, 2002 0.8614 0.8841 0.8614 0.8841 37,057 +0.01(+1.50%)
Nov 26, 2002 0.8725 0.8725 0.8633 0.8710 7,151 -0.00(-0.18%)
Nov 25, 2002 0.8837 0.8837 0.8725 0.8725 7,801 -0.00(-0.26%)
Nov 22, 2002 0.8837 0.8837 0.8675 0.8748 14,952 -0.00(-0.22%)
Nov 21, 2002 0.8787 0.8787 0.8691 0.8768 7,151 -0.01(-0.78%)
Nov 20, 2002 0.8837 0.8837 0.8787 0.8837 7,801 +0.01(+0.79%)
Nov 19, 2002 0.8844 0.8844 0.8768 0.8768 1,950 -0.00(-0.22%)
Nov 18, 2002 0.8902 0.8902 0.8787 0.8787 13,652 -0.01(-1.30%)
Nov 15, 2002 0.8902 0.8902 0.8844 0.8902 11,702 +0.01(+0.65%)
Nov 14, 2002 0.8883 0.8902 0.8844 0.8844 9,751 +0.00(+0.00%)
Nov 13, 2002 0.8844 0.8844 0.8844 0.8844 1,300 +0.01(+0.66%)
Nov 12, 2002 0.8768 0.8844 0.8768 0.8787 13,002 +0.01(+1.11%)
Nov 11, 2002 0.8748 0.8760 0.8671 0.8691 7,151 -0.01(-0.66%)
Nov 08, 2002 0.8691 0.8748 0.8691 0.8748 10,402 +0.01(+1.11%)
Nov 07, 2002 0.8648 0.8652 0.8648 0.8652 6,501 +0.00(+0.40%)
Nov 06, 2002 0.8633 0.8633 0.8618 0.8618 1,950 -0.01(-0.88%)
Nov 05, 2002 0.8691 0.8694 0.8529 0.8694 33,806 -0.01(-0.66%)
Nov 04, 2002 0.8825 0.8902 0.8752 0.8752 8,451 -0.00(-0.18%)
Nov 01, 2002 0.8768 0.8768 0.8768 0.8768 650 +0.00(+0.44%)
Oct 31, 2002 0.8844 0.8844 0.8637 0.8729 22,104 -0.02(-2.11%)
Oct 30, 2002 0.8787 0.8941 0.8768 0.8917 22,754 +0.01(+0.83%)
Oct 29, 2002 0.8883 0.8898 0.8768 0.8844 16,253 +0.00(+0.22%)
Oct 28, 2002 0.9037 0.9037 0.8791 0.8825 41,608 -0.01(-0.78%)
Oct 25, 2002 0.8941 0.8941 0.8844 0.8894 18,853 -0.01(-1.15%)
Oct 24, 2002 0.9029 0.9029 0.8998 0.8998 14,952 +0.00(+0.00%)
Oct 23, 2002 0.8748 0.8998 0.8748 0.8998 17,553 +0.02(+1.74%)
Oct 22, 2002 0.8710 0.8844 0.8652 0.8844 19,503 +0.00(+0.04%)
Oct 21, 2002 0.8556 0.8841 0.8556 0.8841 22,104 +0.03(+3.33%)
Oct 18, 2002 0.8498 0.8556 0.8498 0.8556 325,063 +0.01(+0.68%)
Oct 17, 2002 0.8325 0.8498 0.8325 0.8498 13,002 +0.02(+2.79%)
Oct 16, 2002 0.8268 0.8479 0.8152 0.8268 75,414 +0.00(+0.00%)
Oct 15, 2002 0.8191 0.8402 0.8191 0.8268 69,563 +0.01(+1.65%)
Oct 14, 2002 0.8056 0.8191 0.7998 0.8133 42,258 +0.01(+1.68%)
Oct 11, 2002 0.7806 0.8171 0.7806 0.7998 75,414 +0.01(+1.71%)
Oct 10, 2002 0.7922 0.7922 0.7806 0.7864 14,302 -0.01(-0.73%)
Oct 09, 2002 0.8114 0.8114 0.7883 0.7922 49,409 -0.02(-2.14%)
Oct 08, 2002 0.8095 0.8210 0.8037 0.8095 22,754 -0.01(-0.71%)
Oct 07, 2002 0.8325 0.8325 0.8152 0.8152 34,456 +0.00(+0.19%)
Oct 04, 2002 0.8133 0.8206 0.8095 0.8137 11,702 +0.01(+0.76%)
Oct 03, 2002 0.8037 0.8075 0.8037 0.8075 260,051 +0.01(+1.20%)
Oct 02, 2002 0.7922 0.8037 0.7922 0.7979 8,451 +0.01(+1.22%)
Oct 01, 2002 0.7710 0.7883 0.7675 0.7883 16,903 +0.01(+1.49%)
Sep 30, 2002 0.7787 0.7860 0.7733 0.7768 20,153 -0.01(-1.46%)
Sep 27, 2002 0.7829 0.7883 0.7829 0.7883 5,851 +0.00(+0.00%)
Sep 26, 2002 0.7806 0.7883 0.7806 0.7883 9,101 +0.01(+1.23%)
Sep 25, 2002 0.7652 0.7787 0.7652 0.7787 20,804 +0.01(+1.76%)
Sep 24, 2002 0.7691 0.7729 0.7595 0.7652 26,655 +0.01(+0.76%)
Sep 23, 2002 0.7633 0.7672 0.7595 0.7595 10,402 -0.01(-1.25%)
Sep 20, 2002 0.7575 0.7691 0.7575 0.7691 56,561 +0.00(+0.50%)
Sep 19, 2002 0.7787 0.7787 0.7402 0.7652 111,821 -0.02(-2.45%)
Sep 18, 2002 0.7998 0.8056 0.7787 0.7845 35,757 -0.01(-1.73%)
Sep 17, 2002 0.7960 0.8095 0.7960 0.7983 13,002 +0.00(+0.29%)
Sep 16, 2002 0.7960 0.8037 0.7960 0.7960 13,652 +0.00(+0.00%)
Sep 13, 2002 0.7960 0.7960 0.7960 0.7960 4,550 +0.00(+0.49%)
Sep 12, 2002 0.7941 0.7960 0.7864 0.7922 27,305 -0.01(-1.20%)
Sep 11, 2002 0.8018 0.8018 0.7768 0.8018 39,007 +0.01(+0.97%)
Sep 10, 2002 0.8018 0.8152 0.7891 0.7941 56,561 -0.01(-1.67%)
Sep 09, 2002 0.8075 0.8171 0.7806 0.8075 56,561 +0.00(+0.00%)
Sep 06, 2002 0.7922 0.8152 0.7922 0.8075 30,556 +0.02(+2.99%)
Sep 05, 2002 0.7841 0.7879 0.7718 0.7841 28,605 +0.00(+0.00%)
Sep 04, 2002 0.7787 0.7895 0.7787 0.7841 59,161 +0.00(+0.59%)
Sep 03, 2002 0.7902 0.7979 0.7748 0.7795 184,636 -0.02(-2.31%)
Aug 30, 2002 0.8075 0.8075 0.7945 0.7979 152,129 -0.03(-4.16%)
Aug 29, 2002 0.8556 0.8556 0.8325 0.8325 50,059 -0.03(-3.78%)
Aug 28, 2002 0.8883 0.8883 0.8325 0.8652 247,698 -0.03(-3.39%)
Aug 27, 2002 0.9479 0.9498 0.8925 0.8956 85,166 -0.05(-4.94%)
Aug 26, 2002 0.9325 0.9479 0.9325 0.9421 126,124 +0.01(+1.24%)
Aug 23, 2002 0.9229 0.9306 0.9229 0.9306 33,156 +0.01(+0.88%)
Aug 22, 2002 0.9229 0.9229 0.9017 0.9225 105,320 +0.01(+1.44%)
Aug 21, 2002 0.8552 0.9094 0.8552 0.9094 74,764 +0.02(+1.76%)
Aug 20, 2002 0.8864 0.8994 0.8768 0.8937 143,028 +0.02(+1.97%)
Aug 16, 2002 0.8556 0.8821 0.8498 0.8764 155,380 +0.03(+4.11%)
Aug 15, 2002 0.7825 0.8418 0.7825 0.8418 236,646 +0.07(+9.18%)
Aug 14, 2002 0.7414 0.7710 0.7325 0.7710 95,568 +0.03(+3.99%)
Aug 13, 2002 0.7345 0.7414 0.7325 0.7414 59,161 +0.01(+1.21%)
Aug 12, 2002 0.7364 0.7364 0.7229 0.7325 22,104 -0.02(-2.31%)
Aug 07, 2002 0.7402 0.7595 0.7383 0.7499 37,707 +0.00(+0.52%)
Aug 06, 2002 0.7325 0.7587 0.7229 0.7460 72,164 +0.01(+1.04%)
Aug 05, 2002 0.7591 0.7591 0.7210 0.7383 3,120,613 -0.01(-1.79%)
Aug 02, 2002 0.7402 0.7587 0.7402 0.7518 22,104 +0.02(+2.09%)
Aug 01, 2002 0.7114 0.7383 0.7114 0.7364 520,102 +0.02(+2.13%)
Jul 31, 2002 0.7076 0.7210 0.7076 0.7210 14,302 +0.02(+2.74%)
Jul 30, 2002 0.6883 0.7018 0.6833 0.7018 40,307 +0.00(+0.55%)
Jul 29, 2002 0.6537 0.7037 0.6537 0.6979 67,613 +0.05(+7.08%)
Jul 26, 2002 0.6345 0.6518 0.6291 0.6518 28,605 +0.01(+1.19%)
Jul 25, 2002 0.6191 0.6441 0.6191 0.6441 44,858 +0.03(+4.69%)
Jul 24, 2002 0.5730 0.6153 0.5730 0.6153 57,861 +0.04(+7.74%)
Jul 23, 2002 0.5980 0.6018 0.5710 0.5710 94,268 -0.03(-5.11%)
Jul 22, 2002 0.6153 0.6153 0.5999 0.6018 45,508 -0.02(-3.10%)
Jul 19, 2002 0.6441 0.6441 0.6156 0.6210 81,916 -0.02(-2.42%)
Jul 17, 2002 0.6472 0.6472 0.6306 0.6364 79,965 -0.03(-4.34%)
Jul 12, 2002 0.6749 0.6787 0.6653 0.6653 83,216 -0.01(-1.98%)
Jul 11, 2002 0.6941 0.6941 0.6614 0.6787 65,012 -0.02(-2.22%)
Jul 10, 2002 0.7152 0.7306 0.6941 0.6941 30,556 -0.03(-3.99%)
Jul 09, 2002 0.7229 0.7229 0.7191 0.7229 5,851 +0.00(+0.00%)
Jul 08, 2002 0.7345 0.7372 0.7229 0.7229 7,151 -0.01(-1.83%)
Jul 05, 2002 0.7441 0.7441 0.7268 0.7364 2,340,460 +0.01(+0.74%)
Jul 04, 2002 0.7383 0.7383 0.7310 0.7310 3,250 +0.00(+0.00%)
Jul 03, 2002 0.7383 0.7383 0.7310 0.7310 3,250 -0.01(-1.50%)
Jul 02, 2002 0.7595 0.7595 0.7037 0.7422 13,002 -0.02(-2.28%)
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.