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

American Vanguard Corp (NY: AVD )

8.830 +0.180 (+2.08%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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, 2010 7.328 7.531 7.161 7.328 1,529 +0.10(+1.41%)
Jun 29, 2010 7.346 7.392 7.108 7.226 110,952 -0.43(-5.67%)
Jun 25, 2010 7.660 7.790 7.032 7.660 416,135 +0.58(+8.22%)
Jun 24, 2010 7.078 7.355 7.051 7.078 53,505 -0.24(-3.28%)
Jun 23, 2010 6.921 7.392 6.810 7.318 548,157 +0.37(+5.32%)
Jun 22, 2010 6.949 7.198 6.903 6.949 542 -0.08(-1.18%)
Jun 21, 2010 7.355 7.355 6.930 7.032 48,661 -0.22(-3.06%)
Jun 18, 2010 7.254 7.346 7.041 7.254 179,810 +0.05(+0.64%)
Jun 17, 2010 7.374 7.374 6.958 7.208 98,100 -0.21(-2.86%)
Jun 16, 2010 7.448 7.568 7.337 7.420 542,920 -0.07(-0.99%)
Jun 15, 2010 7.494 7.559 7.152 7.494 942 +0.30(+4.11%)
Jun 14, 2010 7.392 7.411 7.087 7.198 87,155 -0.11(-1.52%)
Jun 11, 2010 7.235 7.429 7.078 7.309 61,613 -0.04(-0.50%)
Jun 10, 2010 7.346 7.355 7.135 7.346 875 +0.21(+2.98%)
Jun 09, 2010 7.309 7.439 7.046 7.134 158,664 -0.13(-1.78%)
Jun 08, 2010 7.106 7.291 7.041 7.263 139,910 +0.22(+3.15%)
Jun 07, 2010 7.143 7.318 7.014 7.041 115,688 -0.05(-0.65%)
Jun 04, 2010 7.087 7.651 7.051 7.087 87,735 -0.95(-11.84%)
Jun 03, 2010 7.780 8.279 7.355 8.039 1,899,464 +0.24(+3.08%)
Jun 02, 2010 7.799 7.808 6.977 7.799 93,703 +0.74(+10.47%)
Jun 01, 2010 7.060 7.420 7.051 7.060 764 -0.30(-4.14%)
May 28, 2010 7.365 7.484 7.291 7.365 38,864 -0.14(-1.85%)
May 27, 2010 7.318 7.503 7.226 7.503 90,343 +0.35(+4.91%)
May 26, 2010 7.152 7.439 7.115 7.152 767 -0.16(-2.15%)
May 25, 2010 7.254 7.355 7.032 7.309 48,026 -0.07(-1.00%)
May 24, 2010 7.614 7.734 7.346 7.383 74,818 -0.25(-3.27%)
May 21, 2010 7.392 7.734 7.346 7.633 173,998 +0.13(+1.72%)
May 20, 2010 7.522 7.633 7.448 7.503 182,533 -0.46(-5.80%)
May 19, 2010 8.113 8.159 7.734 7.965 66,152 -0.19(-2.38%)
May 18, 2010 8.390 8.390 8.021 8.159 68,074 -0.12(-1.45%)
May 17, 2010 8.427 8.520 7.984 8.279 99,960 -0.15(-1.75%)
May 14, 2010 8.427 8.594 8.279 8.427 124,157 -0.25(-2.88%)
May 13, 2010 8.575 8.732 8.347 8.677 161,045 -0.09(-1.05%)
May 12, 2010 8.474 8.917 8.400 8.769 179,238 +0.39(+4.63%)
May 11, 2010 8.215 8.400 8.159 8.381 166,529 +0.21(+2.60%)
May 10, 2010 7.938 8.169 7.910 8.169 136,127 +0.30(+3.76%)
May 07, 2010 7.882 8.132 7.753 7.873 119,652 -0.05(-0.58%)
May 06, 2010 7.633 8.316 7.549 7.919 192,635 +0.30(+4.00%)
May 05, 2010 7.559 7.790 7.485 7.614 99,560 -0.11(-1.44%)
May 04, 2010 7.799 7.864 7.485 7.725 117,351 -0.18(-2.34%)
May 03, 2010 7.494 7.928 7.429 7.910 88,689 +0.43(+5.68%)
Apr 30, 2010 7.984 8.085 7.476 7.485 117,577 -0.53(-6.57%)
Apr 29, 2010 7.901 8.048 7.836 8.012 67,547 +0.18(+2.36%)
Apr 28, 2010 7.901 7.956 7.642 7.827 78,544 -0.01(-0.12%)
Apr 27, 2010 8.132 8.178 7.817 7.836 151,992 -0.31(-3.85%)
Apr 26, 2010 8.150 8.150 7.993 8.150 95,744 +0.02(+0.23%)
Apr 23, 2010 7.901 8.141 7.845 8.132 138,875 +0.30(+3.90%)
Apr 22, 2010 7.734 7.845 7.577 7.827 70,690 +0.03(+0.36%)
Apr 21, 2010 7.836 7.836 7.697 7.799 41,995 -0.01(-0.12%)
Apr 20, 2010 7.660 7.845 7.623 7.808 53,552 +0.19(+2.55%)
Apr 19, 2010 7.780 7.854 7.513 7.614 47,522 -0.17(-2.14%)
Apr 16, 2010 7.836 7.836 7.670 7.780 77,102 -0.02(-0.24%)
Apr 15, 2010 7.679 7.845 7.679 7.799 46,353 +0.07(+0.96%)
Apr 14, 2010 7.466 7.744 7.466 7.725 43,790 +0.30(+3.98%)
Apr 13, 2010 7.448 7.448 7.392 7.429 55,950 -0.03(-0.37%)
Apr 12, 2010 7.642 7.670 7.411 7.457 38,355 -0.16(-2.06%)
Apr 09, 2010 7.540 7.623 7.522 7.614 38,529 +0.06(+0.86%)
Apr 08, 2010 7.725 7.799 7.549 7.549 89,971 -0.18(-2.27%)
Apr 07, 2010 7.901 7.965 7.642 7.725 74,606 -0.20(-2.56%)
Apr 06, 2010 8.002 8.067 7.873 7.928 52,148 -0.02(-0.23%)
Apr 05, 2010 7.670 8.122 7.670 7.947 112,343 +0.28(+3.61%)
Apr 01, 2010 7.586 7.670 7.670 7.670 127,915 +0.14(+1.84%)
Mar 31, 2010 7.392 7.605 7.392 7.531 100,232 +0.12(+1.62%)
Mar 30, 2010 7.392 7.457 7.300 7.411 45,153 +0.03(+0.38%)
Mar 29, 2010 7.420 7.466 7.383 7.383 41,998 -0.04(-0.50%)
Mar 26, 2010 7.245 7.462 7.217 7.420 90,502 +0.18(+2.42%)
Mar 25, 2010 7.429 7.439 7.199 7.245 98,966 -0.12(-1.63%)
Mar 24, 2010 7.512 7.512 7.309 7.365 124,461 -0.15(-1.97%)
Mar 23, 2010 7.697 7.697 7.291 7.512 113,814 -0.18(-2.40%)
Mar 22, 2010 7.540 7.725 7.457 7.697 91,224 +0.07(+0.97%)
Mar 19, 2010 7.642 7.678 7.448 7.623 291,876 +0.02(+0.24%)
Mar 18, 2010 7.439 7.614 7.355 7.605 100,167 +0.17(+2.23%)
Mar 17, 2010 7.420 7.457 7.319 7.439 116,726 +0.05(+0.62%)
Mar 16, 2010 7.328 7.402 7.245 7.392 73,132 +0.10(+1.39%)
Mar 15, 2010 7.208 7.291 7.199 7.291 145,250 +0.20(+2.86%)
Mar 12, 2010 7.023 7.106 7.014 7.088 152,329 +0.06(+0.79%)
Mar 11, 2010 6.922 7.042 6.756 7.032 148,043 +0.09(+1.33%)
Mar 10, 2010 6.756 6.949 6.636 6.940 189,121 +0.20(+3.01%)
Mar 09, 2010 6.516 6.894 6.497 6.737 243,645 +0.22(+3.40%)
Mar 08, 2010 6.654 6.691 6.460 6.516 133,067 -0.12(-1.81%)
Mar 05, 2010 6.617 6.673 6.470 6.636 125,472 +0.03(+0.42%)
Mar 04, 2010 6.599 6.636 6.460 6.608 87,427 +0.02(+0.28%)
Mar 03, 2010 6.516 6.617 6.460 6.589 94,435 +0.06(+0.99%)
Mar 02, 2010 6.599 6.599 6.460 6.525 187,508 -0.07(-1.12%)
Mar 01, 2010 5.990 6.599 5.943 6.599 296,520 +0.65(+10.85%)
Feb 26, 2010 6.423 6.433 5.796 5.953 181,819 -0.46(-7.19%)
Feb 25, 2010 6.303 6.423 5.934 6.414 137,395 +0.07(+1.16%)
Feb 24, 2010 6.294 6.451 6.183 6.340 112,593 +0.08(+1.33%)
Feb 23, 2010 6.359 6.423 6.220 6.257 51,127 -0.11(-1.74%)
Feb 22, 2010 6.359 6.506 6.110 6.368 80,829 -0.10(-1.57%)
Feb 19, 2010 6.608 6.645 6.451 6.470 113,657 -0.17(-2.50%)
Feb 18, 2010 6.636 6.645 6.470 6.636 46,707 +0.01(+0.14%)
Feb 17, 2010 6.691 6.691 6.479 6.626 37,180 -0.04(-0.55%)
Feb 16, 2010 6.617 6.663 6.497 6.663 63,078 +0.16(+2.41%)
Feb 12, 2010 6.322 6.506 6.506 6.506 110,305 +0.15(+2.32%)
Feb 11, 2010 5.962 6.442 5.962 6.359 174,711 +0.36(+6.00%)
Feb 10, 2010 6.128 6.137 5.953 5.999 126,514 -0.17(-2.69%)
Feb 09, 2010 6.340 6.340 6.091 6.165 87,661 -0.13(-2.05%)
Feb 08, 2010 6.599 6.636 6.266 6.294 116,987 -0.30(-4.62%)
Feb 05, 2010 6.525 6.599 6.423 6.599 62,645 +0.10(+1.56%)
Feb 04, 2010 6.516 6.617 6.460 6.497 72,011 -0.06(-0.98%)
Feb 03, 2010 6.691 6.737 6.470 6.562 103,697 -0.13(-1.93%)
Feb 02, 2010 6.931 7.019 6.691 6.691 114,629 -0.26(-3.72%)
Feb 01, 2010 7.032 7.106 6.820 6.949 69,636 -0.06(-0.79%)
Jan 29, 2010 6.968 7.106 6.746 7.005 104,499 +0.04(+0.53%)
Jan 28, 2010 7.116 7.236 6.894 6.968 81,520 -0.11(-1.56%)
Jan 27, 2010 6.940 7.134 6.940 7.079 59,125 +0.10(+1.46%)
Jan 26, 2010 7.171 7.217 6.977 6.977 59,252 -0.19(-2.70%)
Jan 25, 2010 7.383 7.439 7.134 7.171 66,731 -0.17(-2.26%)
Jan 22, 2010 7.337 7.448 7.291 7.337 137,025 -0.01(-0.13%)
Jan 21, 2010 7.595 7.715 7.346 7.346 82,294 -0.26(-3.40%)
Jan 20, 2010 7.559 7.706 7.448 7.605 87,284 +0.04(+0.49%)
Jan 19, 2010 7.697 7.697 7.383 7.568 100,449 -0.14(-1.80%)
Jan 15, 2010 8.048 7.706 7.706 7.706 108,246 -0.30(-3.80%)
Jan 14, 2010 7.706 8.038 7.706 8.011 83,777 +0.38(+4.96%)
Jan 13, 2010 7.586 7.752 7.577 7.632 47,917 +0.09(+1.22%)
Jan 12, 2010 7.522 7.688 7.522 7.540 103,872 +0.08(+1.11%)
Jan 11, 2010 7.475 7.503 7.337 7.457 60,771 -0.01(-0.12%)
Jan 08, 2010 7.346 7.577 7.328 7.466 92,465 +0.07(+1.00%)
Jan 07, 2010 7.291 7.549 7.291 7.392 124,573 +0.20(+2.82%)
Jan 06, 2010 7.328 7.429 7.152 7.189 133,742 -0.12(-1.64%)
Jan 05, 2010 7.522 7.651 7.263 7.309 48,843 -0.25(-3.30%)
Jan 04, 2010 7.595 7.660 7.448 7.559 87,437 -0.10(-1.33%)
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%)
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.