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

Agco Corp (NY: AGCO )

94.74 -1.09 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2008 18.89 19.64 17.86 19.58 1,207,202 +0.58(+3.06%)
Nov 26, 2008 17.84 19.07 16.24 19.00 4,719,825 -0.33(-1.73%)
Nov 25, 2008 19.78 20.34 17.95 19.33 3,066,187 -0.09(-0.45%)
Nov 24, 2008 19.27 20.59 18.76 19.42 3,349,565 +0.41(+2.18%)
Nov 21, 2008 16.81 19.00 16.70 19.00 3,543,905 +2.64(+16.13%)
Nov 20, 2008 17.50 18.34 16.10 16.36 4,835,972 -2.31(-12.35%)
Nov 19, 2008 21.07 21.45 18.45 18.67 3,028,582 -2.31(-10.99%)
Nov 18, 2008 21.61 21.95 20.00 20.98 2,899,949 -0.57(-2.66%)
Nov 17, 2008 21.07 22.22 20.94 21.55 4,294,081 -0.40(-1.81%)
Nov 14, 2008 22.38 23.28 21.83 21.95 0 -0.87(-3.83%)
Nov 13, 2008 20.01 22.82 19.45 22.82 3,848,964 +3.18(+16.19%)
Nov 12, 2008 20.28 20.61 19.31 19.64 3,083,242 -1.26(-6.01%)
Nov 11, 2008 22.65 23.20 20.39 20.90 3,561,723 -2.15(-9.32%)
Nov 10, 2008 23.04 23.77 22.56 23.04 2,959,261 +0.73(+3.28%)
Nov 07, 2008 22.11 22.65 21.54 22.31 1,823,291 +0.44(+2.00%)
Nov 06, 2008 23.55 23.77 21.70 21.88 2,509,622 -1.81(-7.65%)
Nov 05, 2008 25.31 25.95 23.57 23.69 2,973,419 -1.66(-6.56%)
Nov 04, 2008 25.34 26.19 24.78 25.35 3,259,816 +1.21(+5.01%)
Nov 03, 2008 24.94 26.04 24.01 24.14 2,875,293 -0.92(-3.68%)
Oct 31, 2008 23.37 26.34 23.37 25.06 3,595,187 +1.25(+5.24%)
Oct 30, 2008 22.58 24.55 22.41 23.82 3,849,538 +1.60(+7.19%)
Oct 29, 2008 23.08 24.93 21.85 22.22 5,533,170 +0.89(+4.18%)
Oct 28, 2008 18.89 21.48 17.72 21.33 3,400,866 +2.83(+15.31%)
Oct 27, 2008 18.77 19.96 18.23 18.50 3,269,159 -0.60(-3.16%)
Oct 24, 2008 18.03 19.68 17.48 19.10 2,915,582 -0.68(-3.46%)
Oct 23, 2008 19.98 20.37 18.40 19.78 4,196,972 +0.07(+0.36%)
Oct 22, 2008 23.70 23.70 18.70 19.71 4,899,100 -4.85(-19.75%)
Oct 21, 2008 23.57 25.76 23.16 24.56 3,024,240 +0.99(+4.22%)
Oct 20, 2008 24.71 24.88 22.28 23.57 3,299,091 -0.79(-3.23%)
Oct 17, 2008 22.75 26.41 22.12 24.36 0 +0.71(+2.99%)
Oct 16, 2008 23.76 24.46 22.09 23.65 3,920,750 +0.24(+1.02%)
Oct 15, 2008 26.99 27.14 23.12 23.41 3,200,302 -4.21(-15.23%)
Oct 14, 2008 30.90 30.90 26.39 27.62 3,361,381 -2.29(-7.66%)
Oct 13, 2008 29.84 30.37 27.95 29.91 2,169,980 +1.55(+5.47%)
Oct 10, 2008 24.86 30.11 22.50 28.36 4,997,585 +2.12(+8.06%)
Oct 09, 2008 25.77 28.48 25.75 26.24 4,178,942 +0.22(+0.86%)
Oct 08, 2008 24.10 26.84 23.37 26.02 4,444,988 +1.00(+4.01%)
Oct 07, 2008 26.94 28.04 24.68 25.02 2,961,024 -1.30(-4.93%)
Oct 06, 2008 27.17 27.77 24.32 26.31 3,356,331 -2.01(-7.10%)
Oct 03, 2008 29.99 31.12 28.09 28.32 0 -1.11(-3.76%)
Oct 02, 2008 31.67 31.67 27.49 29.43 5,937,666 -3.41(-10.39%)
Oct 01, 2008 33.58 33.68 31.97 32.84 2,046,321 -1.04(-3.07%)
Sep 30, 2008 33.39 37.55 31.91 33.88 3,120,135 +1.29(+3.95%)
Sep 29, 2008 35.83 35.83 31.18 32.59 4,083,449 -3.86(-10.60%)
Sep 26, 2008 37.09 37.09 35.45 36.46 0 -1.37(-3.62%)
Sep 25, 2008 38.00 38.41 36.74 37.83 1,264,964 -0.06(-0.15%)
Sep 24, 2008 39.03 39.50 37.40 37.88 1,253,840 -1.15(-2.93%)
Sep 23, 2008 39.96 40.70 38.13 39.03 1,376,368 -1.02(-2.54%)
Sep 22, 2008 39.83 41.64 39.76 40.04 1,469,167 -0.29(-0.71%)
Sep 19, 2008 41.14 44.52 39.19 40.33 0 +0.71(+1.79%)
Sep 18, 2008 37.97 40.49 37.28 39.62 3,213,503 +2.18(+5.82%)
Sep 17, 2008 39.36 39.93 37.29 37.44 2,018,007 -2.52(-6.31%)
Sep 16, 2008 37.56 40.02 36.63 39.97 2,643,012 +1.45(+3.76%)
Sep 15, 2008 39.62 40.42 38.06 38.52 1,494,928 -2.36(-5.78%)
Sep 12, 2008 39.10 41.01 38.45 40.88 0 +1.46(+3.71%)
Sep 11, 2008 38.03 39.85 37.02 39.42 1,643,669 +0.98(+2.54%)
Sep 10, 2008 38.70 39.05 37.43 38.44 2,935,355 +0.02(+0.04%)
Sep 09, 2008 42.06 42.06 37.99 38.42 3,570,587 -3.64(-8.66%)
Sep 08, 2008 44.00 44.70 40.37 42.06 2,509,985 -0.83(-1.95%)
Sep 05, 2008 42.04 43.17 41.01 42.90 0 +0.42(+0.99%)
Sep 04, 2008 43.73 44.10 40.94 42.48 3,115,409 -2.13(-4.78%)
Sep 03, 2008 47.23 47.38 43.77 44.61 2,436,804 -2.21(-4.72%)
Sep 02, 2008 48.95 49.01 46.29 46.82 1,487,704 -2.19(-4.46%)
Aug 29, 2008 48.71 49.69 48.39 49.01 0 +0.10(+0.21%)
Aug 28, 2008 49.17 49.17 47.72 48.90 1,766,497 +0.06(+0.13%)
Aug 27, 2008 48.55 49.45 48.46 48.84 1,201,679 +0.52(+1.09%)
Aug 26, 2008 48.43 48.43 47.31 48.31 1,160,232 +0.45(+0.93%)
Aug 25, 2008 48.00 48.38 47.43 47.87 893,523 -0.29(-0.59%)
Aug 22, 2008 48.07 48.57 47.56 48.16 0 +0.29(+0.61%)
Aug 21, 2008 48.10 49.59 47.44 47.86 2,665,244 -0.71(-1.46%)
Aug 20, 2008 47.76 48.84 47.34 48.57 1,607,279 +1.11(+2.35%)
Aug 19, 2008 47.61 47.80 46.85 47.46 1,078,520 -0.50(-1.04%)
Aug 18, 2008 47.92 49.04 47.54 47.96 1,844,612 +0.41(+0.85%)
Aug 15, 2008 47.73 48.39 47.25 47.55 0 -0.81(-1.68%)
Aug 14, 2008 45.96 48.82 45.96 48.36 2,505,803 +2.01(+4.34%)
Aug 13, 2008 44.27 46.62 42.56 46.35 2,496,204 +1.06(+2.33%)
Aug 12, 2008 45.19 45.94 44.84 45.29 1,318,361 -0.20(-0.44%)
Aug 11, 2008 45.97 46.85 44.78 45.49 2,274,010 -0.64(-1.38%)
Aug 08, 2008 44.21 46.86 43.30 46.13 2,478,212 +1.68(+3.77%)
Aug 07, 2008 45.62 46.22 44.16 44.45 1,966,393 -1.77(-3.82%)
Aug 06, 2008 43.43 46.25 43.07 46.22 2,349,009 +2.78(+6.41%)
Aug 05, 2008 43.56 43.95 42.87 43.43 3,024,278 -0.37(-0.85%)
Aug 04, 2008 46.44 46.52 43.46 43.81 2,170,785 -2.97(-6.34%)
Aug 01, 2008 47.63 47.63 45.58 46.77 2,202,549 -0.82(-1.72%)
Jul 31, 2008 49.71 49.71 47.38 47.59 2,784,284 -2.55(-5.09%)
Jul 30, 2008 47.73 50.21 46.90 50.14 4,754,464 +3.32(+7.10%)
Jul 29, 2008 45.29 49.28 44.85 46.82 6,462,845 +5.23(+12.58%)
Jul 28, 2008 42.07 42.41 41.21 41.59 1,581,697 -0.38(-0.91%)
Jul 25, 2008 41.08 42.13 40.62 41.97 1,148,249 +1.02(+2.49%)
Jul 24, 2008 42.87 43.07 40.29 40.95 2,318,468 -1.57(-3.68%)
Jul 23, 2008 42.94 44.66 42.45 42.52 2,994,154 +0.30(+0.72%)
Jul 22, 2008 43.45 43.62 41.52 42.22 2,256,246 -1.42(-3.24%)
Jul 21, 2008 40.97 43.86 40.65 43.63 2,989,298 +3.24(+8.01%)
Jul 18, 2008 41.04 41.46 40.08 40.39 1,115,223 -0.58(-1.42%)
Jul 17, 2008 39.93 40.98 39.09 40.98 2,097,716 +1.34(+3.37%)
Jul 16, 2008 39.18 39.89 37.89 39.64 4,159,455 +1.23(+3.21%)
Jul 15, 2008 38.82 39.85 37.36 38.41 2,217,100 -0.74(-1.89%)
Jul 14, 2008 39.04 39.31 38.11 39.15 1,431,070 +0.41(+1.07%)
Jul 11, 2008 37.50 39.32 37.41 38.73 1,965,916 +0.66(+1.73%)
Jul 10, 2008 37.16 38.74 36.60 38.07 2,452,356 +0.86(+2.31%)
Jul 09, 2008 38.27 39.06 36.98 37.21 1,781,734 -0.76(-2.01%)
Jul 08, 2008 40.51 40.51 36.50 37.98 6,138,063 -2.23(-5.54%)
Jul 07, 2008 39.56 40.84 39.00 40.20 2,697,100 +0.83(+2.12%)
Jul 04, 2008 39.69 39.88 38.21 39.37 1,670,287 +0.00(+0.00%)
Jul 03, 2008 39.69 39.88 38.21 39.37 1,670,287 -0.29(-0.74%)
Jul 02, 2008 41.05 41.20 39.18 39.66 3,361,052 -1.54(-3.74%)
Jul 01, 2008 40.76 41.58 39.87 41.21 2,934,929 -0.47(-1.13%)
Jun 30, 2008 40.39 42.35 40.39 41.67 2,789,693 +1.36(+3.37%)
Jun 27, 2008 41.61 41.63 39.93 40.31 2,391,330 -1.08(-2.61%)
Jun 26, 2008 40.35 41.70 39.62 41.40 3,633,922 +0.56(+1.38%)
Jun 25, 2008 41.03 41.75 39.85 40.83 2,932,107 -0.32(-0.77%)
Jun 24, 2008 42.74 42.99 41.01 41.15 2,640,569 -1.96(-4.54%)
Jun 23, 2008 43.93 44.20 42.68 43.11 1,858,642 -0.52(-1.20%)
Jun 20, 2008 44.96 45.82 42.48 43.63 2,544,393 -1.46(-3.23%)
Jun 19, 2008 46.09 46.34 44.93 45.09 1,737,038 -0.32(-0.70%)
Jun 18, 2008 46.92 47.08 45.06 45.40 3,243,412 -2.00(-4.23%)
Jun 17, 2008 47.87 48.08 46.72 47.41 3,473,273 -0.25(-0.52%)
Jun 16, 2008 43.50 47.84 43.42 47.65 6,234,391 +5.11(+12.02%)
Jun 13, 2008 42.06 42.58 41.63 42.54 1,807,589 +0.86(+2.06%)
Jun 12, 2008 41.67 42.41 40.88 41.68 2,673,112 -0.02(-0.04%)
Jun 11, 2008 43.35 43.88 41.64 41.70 3,096,028 -1.65(-3.82%)
Jun 10, 2008 43.34 44.42 43.03 43.35 2,418,152 -1.28(-2.87%)
Jun 09, 2008 45.01 45.23 43.81 44.63 2,115,639 +0.79(+1.80%)
Jun 06, 2008 45.39 45.58 43.73 43.85 2,254,301 -1.57(-3.47%)
Jun 05, 2008 45.68 46.07 43.83 45.42 4,045,969 -0.58(-1.26%)
Jun 04, 2008 47.07 47.29 45.73 46.00 2,275,074 -1.06(-2.25%)
Jun 03, 2008 47.99 48.46 46.37 47.06 1,842,530 -0.70(-1.47%)
Jun 02, 2008 47.83 48.73 47.26 47.76 2,890,783 -0.29(-0.61%)
May 30, 2008 48.37 48.91 47.57 48.05 3,201,117 -0.10(-0.20%)
May 29, 2008 48.75 48.90 47.62 48.15 1,970,039 -0.69(-1.42%)
May 28, 2008 47.39 48.84 46.91 48.84 2,105,370 +1.52(+3.21%)
May 27, 2008 47.07 48.20 46.42 47.32 3,192,472 +1.32(+2.87%)
May 26, 2008 45.40 46.09 44.55 46.00 0 +0.00(+0.00%)
May 23, 2008 45.40 46.09 44.55 46.00 2,204,275 +0.21(+0.45%)
May 22, 2008 45.40 46.13 44.89 45.79 2,036,153 +0.39(+0.86%)
May 21, 2008 46.19 47.60 45.37 45.40 2,417,735 -0.71(-1.53%)
May 20, 2008 45.15 46.21 45.01 46.11 2,947,338 +0.90(+1.99%)
May 19, 2008 47.57 47.69 45.14 45.21 2,571,922 -2.25(-4.74%)
May 16, 2008 47.42 47.60 46.60 47.46 2,255,219 +0.48(+1.02%)
May 15, 2008 45.86 47.17 45.73 46.99 2,906,756 +1.26(+2.75%)
May 14, 2008 47.19 48.51 45.41 45.73 3,620,910 -2.02(-4.23%)
May 13, 2008 46.32 47.75 46.25 47.75 2,632,409 +1.34(+2.90%)
May 12, 2008 47.00 47.03 45.88 46.41 1,700,711 -0.63(-1.34%)
May 09, 2008 46.87 47.29 45.94 47.03 1,155,305 -0.24(-0.50%)
May 08, 2008 46.43 47.60 46.03 47.27 1,931,131 +1.11(+2.41%)
May 07, 2008 46.81 48.01 46.00 46.16 2,662,295 -0.49(-1.06%)
May 06, 2008 45.45 47.27 45.20 46.65 3,634,697 +2.47(+5.58%)
May 05, 2008 47.40 47.40 43.48 44.19 3,632,929 -2.87(-6.10%)
May 02, 2008 44.38 47.15 44.16 47.06 4,959,796 +2.90(+6.57%)
May 01, 2008 47.83 47.93 43.69 44.16 6,089,729 -3.66(-7.65%)
Apr 30, 2008 48.67 49.44 47.50 47.81 4,650,377 -0.66(-1.36%)
Apr 29, 2008 55.74 56.14 48.12 48.47 5,185,993 -6.22(-11.37%)
Apr 28, 2008 55.14 56.27 54.12 54.69 1,924,704 +0.88(+1.64%)
Apr 25, 2008 52.68 53.97 52.48 53.81 1,309,554 +1.17(+2.22%)
Apr 24, 2008 54.10 54.10 51.71 52.64 1,716,558 -1.42(-2.63%)
Apr 23, 2008 54.54 54.68 52.66 54.06 1,294,789 -0.23(-0.42%)
Apr 22, 2008 55.96 56.16 53.35 54.29 2,073,222 -1.77(-3.16%)
Apr 21, 2008 56.43 56.61 55.07 56.07 1,283,037 +0.53(+0.96%)
Apr 18, 2008 54.50 56.50 54.11 55.53 2,306,275 +2.90(+5.51%)
Apr 17, 2008 53.39 54.13 51.84 52.63 1,273,854 -1.15(-2.14%)
Apr 16, 2008 52.18 54.53 52.18 53.79 2,130,308 +2.10(+4.06%)
Apr 15, 2008 52.01 52.70 49.83 51.69 1,498,672 +0.51(+0.99%)
Apr 14, 2008 49.79 52.00 49.53 51.18 1,398,017 +1.29(+2.58%)
Apr 11, 2008 50.29 50.89 49.43 49.89 1,358,198 -1.18(-2.32%)
Apr 10, 2008 51.30 51.84 50.06 51.07 1,686,405 -0.33(-0.63%)
Apr 09, 2008 53.18 53.36 51.15 51.40 1,893,607 -1.61(-3.04%)
Apr 08, 2008 52.31 53.61 51.91 53.01 1,722,029 +0.72(+1.37%)
Apr 07, 2008 51.77 53.13 51.60 52.30 2,149,670 +0.94(+1.83%)
Apr 04, 2008 50.87 52.67 50.87 51.36 1,477,072 +0.49(+0.95%)
Apr 03, 2008 49.54 51.79 49.41 50.87 1,871,700 +1.03(+2.07%)
Apr 02, 2008 50.01 50.36 48.74 49.84 2,206,853 +0.47(+0.95%)
Apr 01, 2008 48.07 49.37 46.59 49.37 2,400,184 +1.76(+3.69%)
Mar 31, 2008 47.72 49.53 46.85 47.61 1,979,418 -0.32(-0.66%)
Mar 28, 2008 48.51 49.58 47.46 47.93 1,319,795 -0.31(-0.64%)
Mar 27, 2008 48.98 49.72 47.96 48.24 1,689,892 -1.09(-2.21%)
Mar 26, 2008 48.97 49.35 47.31 49.33 1,681,664 +1.08(+2.24%)
Mar 25, 2008 46.72 48.72 46.12 48.25 2,076,283 +2.63(+5.77%)
Mar 24, 2008 43.23 46.28 43.23 45.62 1,607,415 +2.40(+5.56%)
Mar 21, 2008 44.87 44.91 41.73 43.22 4,159,135 +0.00(+0.00%)
Mar 20, 2008 44.87 44.91 41.73 43.22 4,159,135 -1.69(-3.77%)
Mar 19, 2008 49.31 49.31 44.91 44.91 1,667,988 -4.58(-9.25%)
Mar 18, 2008 46.30 49.70 46.30 49.49 2,540,175 +3.87(+8.49%)
Mar 17, 2008 46.22 47.29 44.36 45.62 1,405,954 -1.80(-3.79%)
Mar 14, 2008 48.31 48.81 46.43 47.42 1,967,783 -0.41(-0.85%)
Mar 13, 2008 46.94 48.13 46.94 47.82 3,177,701 +0.09(+0.18%)
Mar 12, 2008 48.62 49.32 47.55 47.73 3,489,423 -0.89(-1.83%)
Mar 11, 2008 48.58 48.76 46.78 48.62 2,536,050 +1.69(+3.59%)
Mar 10, 2008 49.31 49.67 46.66 46.94 1,989,666 -2.74(-5.52%)
Mar 07, 2008 50.51 51.79 49.10 49.68 1,489,824 -1.94(-3.76%)
Mar 06, 2008 52.69 52.95 51.30 51.62 1,201,372 -1.07(-2.04%)
Mar 05, 2008 51.61 53.37 51.61 52.70 1,649,120 +1.38(+2.68%)
Mar 04, 2008 52.57 52.84 50.10 51.32 1,895,184 -1.70(-3.21%)
Mar 03, 2008 51.05 53.48 50.90 53.02 1,611,601 +1.45(+2.81%)
Feb 29, 2008 50.89 51.77 50.58 51.57 2,087,581 -0.14(-0.28%)
Feb 28, 2008 52.04 52.35 50.95 51.72 1,626,030 -0.60(-1.16%)
Feb 27, 2008 52.57 53.96 51.86 52.32 1,574,018 -0.72(-1.35%)
Feb 26, 2008 53.75 54.46 52.99 53.04 2,042,256 -0.54(-1.01%)
Feb 25, 2008 51.43 53.71 51.30 53.58 2,071,723 +2.16(+4.21%)
Feb 22, 2008 52.10 52.50 49.75 51.42 1,801,928 -0.64(-1.22%)
Feb 21, 2008 52.15 52.79 51.46 52.05 1,707,268 +0.41(+0.80%)
Feb 20, 2008 50.36 51.84 49.15 51.64 2,069,989 +0.95(+1.87%)
Feb 19, 2008 51.71 52.62 50.16 50.69 2,031,081 -0.59(-1.15%)
Feb 18, 2008 50.45 51.45 49.61 51.28 0 +0.00(+0.00%)
Feb 15, 2008 50.45 51.45 49.61 51.28 1,624,162 +0.33(+0.66%)
Feb 14, 2008 52.70 52.74 50.40 50.95 2,950,701 -1.69(-3.20%)
Feb 13, 2008 50.71 53.12 49.71 52.63 4,034,468 +2.43(+4.85%)
Feb 12, 2008 47.46 50.84 47.29 50.20 3,968,464 +3.08(+6.53%)
Feb 11, 2008 45.49 47.46 44.77 47.12 1,813,431 +2.01(+4.46%)
Feb 08, 2008 44.10 45.26 43.62 45.11 2,194,004 +0.83(+1.87%)
Feb 07, 2008 44.29 45.58 42.61 44.28 6,290,273 -1.80(-3.92%)
Feb 06, 2008 45.32 47.30 45.21 46.09 1,792,384 +0.32(+0.69%)
Feb 05, 2008 47.18 47.63 45.56 45.77 1,643,735 -2.38(-4.94%)
Feb 04, 2008 49.41 50.02 47.99 48.15 1,605,807 -1.27(-2.57%)
Feb 01, 2008 47.85 50.29 47.71 49.42 2,515,322 +1.53(+3.20%)
Jan 31, 2008 45.13 48.27 44.87 47.88 2,190,659 +1.67(+3.61%)
Jan 30, 2008 46.78 47.88 45.53 46.22 2,369,685 -0.14(-0.31%)
Jan 29, 2008 47.25 47.39 45.60 46.36 3,720,429 -0.56(-1.20%)
Jan 28, 2008 44.85 47.01 44.24 46.92 2,073,571 +1.82(+4.04%)
Jan 25, 2008 45.66 46.84 44.06 45.10 3,236,743 +1.34(+3.05%)
Jan 24, 2008 45.67 46.88 42.68 43.77 3,453,228 -1.54(-3.40%)
Jan 23, 2008 45.38 46.45 39.60 45.31 5,949,432 -1.68(-3.57%)
Jan 22, 2008 43.21 47.66 42.14 46.99 4,190,043 +1.02(+2.21%)
Jan 21, 2008 47.96 49.20 44.24 45.97 0 +0.00(+0.00%)
Jan 18, 2008 47.96 49.20 44.24 45.97 3,809,522 -2.07(-4.30%)
Jan 17, 2008 51.71 52.23 45.98 48.04 5,131,454 -3.56(-6.90%)
Jan 16, 2008 53.45 53.66 50.08 51.60 3,911,450 -2.17(-4.04%)
Jan 15, 2008 53.42 54.49 52.65 53.77 2,199,630 -0.34(-0.63%)
Jan 14, 2008 51.19 54.37 51.10 54.11 2,236,913 +3.38(+6.66%)
Jan 11, 2008 50.89 52.73 50.48 50.73 2,104,976 -0.72(-1.41%)
Jan 10, 2008 49.13 52.36 48.61 51.46 3,194,352 +2.08(+4.20%)
Jan 09, 2008 49.94 50.31 47.17 49.38 3,354,862 -0.64(-1.27%)
Jan 08, 2008 53.68 54.51 49.83 50.02 2,311,448 -3.36(-6.30%)
Jan 07, 2008 54.32 55.30 51.69 53.38 1,921,063 -0.80(-1.48%)
Jan 04, 2008 55.21 55.78 53.72 54.18 3,179,158 -1.88(-3.35%)
Jan 03, 2008 53.32 57.20 53.16 56.06 2,248,204 +2.93(+5.52%)
Jan 02, 2008 54.06 54.12 52.61 53.13 1,932,287 -0.93(-1.72%)
Jan 01, 2008 54.45 55.34 53.67 54.06 0 +0.00(+0.00%)
Dec 31, 2007 54.45 55.34 53.67 54.06 905,044 -0.58(-1.06%)
Dec 28, 2007 56.03 56.03 54.26 54.64 988,269 -0.28(-0.51%)
Dec 27, 2007 55.44 56.06 54.69 54.91 1,371,905 -0.72(-1.29%)
Dec 26, 2007 54.40 55.66 54.40 55.63 599,923 +0.79(+1.44%)
Dec 24, 2007 54.87 55.26 54.23 54.84 364,676 +0.14(+0.25%)
Dec 21, 2007 54.62 56.13 54.40 54.71 3,266,453 +0.33(+0.61%)
Dec 20, 2007 51.77 54.37 50.89 54.37 2,250,090 +3.09(+6.02%)
Dec 19, 2007 49.89 51.60 49.89 51.29 1,620,243 +1.39(+2.79%)
Dec 18, 2007 52.02 52.04 48.43 49.90 5,020,851 -1.54(-3.00%)
Dec 17, 2007 52.17 54.32 51.31 51.44 2,402,662 -1.08(-2.06%)
Dec 14, 2007 52.70 53.38 52.30 52.52 1,536,153 -1.00(-1.87%)
Dec 13, 2007 53.47 53.94 52.75 53.52 1,579,360 -0.14(-0.25%)
Dec 12, 2007 54.65 55.11 52.69 53.66 2,060,621 +0.14(+0.25%)
Dec 11, 2007 56.53 57.21 53.40 53.52 3,107,016 -2.76(-4.90%)
Dec 10, 2007 55.01 56.33 54.50 56.28 3,504,102 +1.47(+2.68%)
Dec 07, 2007 55.74 55.74 54.50 54.81 1,159,060 -0.33(-0.61%)
Dec 06, 2007 53.39 55.65 53.39 55.14 1,959,145 +1.79(+3.35%)
Dec 05, 2007 53.28 54.25 52.59 53.36 1,717,087 +0.76(+1.45%)
Dec 04, 2007 52.10 52.87 51.48 52.59 4,957,633 -0.06(-0.12%)
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.