Chronicle Journal: Finance

Agco Corp (NY: AGCO )

117.28 USD -6.81 (-5.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.45 18.20 17.44 18.00 1,750,100 +0.59(+3.39%)
Oct 30, 2003 17.38 17.64 17.18 17.41 1,454,100 +0.41(+2.41%)
Oct 29, 2003 16.51 17.01 16.25 17.00 879,000 +0.53(+3.22%)
Oct 28, 2003 16.30 16.53 16.14 16.47 535,000 +0.17(+1.04%)
Oct 27, 2003 16.30 16.40 16.06 16.30 576,400 +0.02(+0.12%)
Oct 24, 2003 16.33 16.43 16.12 16.28 555,200 -0.05(-0.31%)
Oct 23, 2003 16.20 16.45 15.75 16.33 781,000 +0.15(+0.93%)
Oct 22, 2003 16.71 16.95 15.74 16.18 1,325,800 -0.42(-2.53%)
Oct 21, 2003 16.45 16.60 16.40 16.60 951,000 +0.10(+0.61%)
Oct 20, 2003 16.20 16.50 16.00 16.50 745,700 +0.20(+1.23%)
Oct 17, 2003 16.61 16.55 16.29 16.30 515,500 -0.31(-1.87%)
Oct 16, 2003 16.50 16.58 16.20 16.61 998,700 -0.10(-0.60%)
Oct 15, 2003 16.25 16.79 16.25 16.71 1,376,100 +0.54(+3.34%)
Oct 14, 2003 16.05 16.20 16.02 16.17 707,200 +0.22(+1.38%)
Oct 13, 2003 15.46 16.09 15.64 15.95 952,800 +0.49(+3.17%)
Oct 10, 2003 15.54 15.64 15.26 15.46 609,000 -0.08(-0.51%)
Oct 09, 2003 15.63 15.85 15.44 15.54 944,900 -0.04(-0.26%)
Oct 08, 2003 15.50 15.75 15.48 15.58 934,900 +0.08(+0.52%)
Oct 07, 2003 15.53 15.56 15.31 15.50 1,131,700 -0.11(-0.70%)
Oct 06, 2003 15.60 15.87 15.44 15.61 1,337,500 +0.01(+0.06%)
Oct 03, 2003 16.10 16.14 15.35 15.60 6,163,700 -1.89(-10.81%)
Oct 02, 2003 17.17 17.73 17.08 17.49 1,086,800 -0.15(-0.85%)
Oct 01, 2003 17.35 17.65 17.33 17.64 1,495,500 +0.50(+2.92%)
Sep 30, 2003 17.13 17.43 16.90 17.14 935,400 +0.01(+0.06%)
Sep 29, 2003 17.06 17.30 16.89 17.13 691,800 +0.11(+0.65%)
Sep 26, 2003 17.16 17.30 16.76 17.02 780,100 -0.20(-1.16%)
Sep 25, 2003 17.75 17.75 17.21 17.22 703,300 -0.47(-2.66%)
Sep 24, 2003 18.10 18.15 17.62 17.69 547,900 -0.31(-1.72%)
Sep 23, 2003 17.80 18.05 17.40 18.00 994,100 +0.18(+1.01%)
Sep 22, 2003 18.06 18.10 17.64 17.82 622,400 -0.35(-1.93%)
Sep 19, 2003 18.39 18.49 18.11 18.17 460,700 -0.22(-1.20%)
Sep 18, 2003 18.20 18.68 18.15 18.39 888,600 +0.21(+1.16%)
Sep 17, 2003 18.44 18.49 18.18 18.18 606,800 -0.31(-1.68%)
Sep 16, 2003 18.50 18.55 18.30 18.49 816,800 -0.01(-0.05%)
Sep 15, 2003 18.30 18.51 18.09 18.50 1,169,200 +0.36(+1.98%)
Sep 12, 2003 18.26 18.31 17.72 18.14 2,276,800 -0.11(-0.60%)
Sep 11, 2003 18.80 18.80 18.21 18.25 1,623,100 -0.55(-2.93%)
Sep 10, 2003 19.70 19.72 18.60 18.80 2,014,400 -1.08(-5.43%)
Sep 09, 2003 20.24 20.24 19.81 19.88 475,400 -0.35(-1.73%)
Sep 08, 2003 19.90 20.27 19.66 20.23 1,597,600 +0.43(+2.17%)
Sep 05, 2003 20.38 20.44 19.40 19.80 1,118,700 -0.64(-3.13%)
Sep 04, 2003 20.55 20.61 20.12 20.44 912,100 -0.06(-0.29%)
Sep 03, 2003 21.20 21.20 20.27 20.50 1,138,200 -0.75(-3.53%)
Sep 02, 2003 21.98 21.98 21.04 21.25 1,316,500 -0.83(-3.76%)
Aug 29, 2003 21.30 22.14 21.30 22.08 635,300 +0.70(+3.27%)
Aug 28, 2003 21.57 21.60 20.96 21.38 484,900 -0.20(-0.93%)
Aug 27, 2003 21.30 21.59 21.18 21.58 599,600 +0.24(+1.12%)
Aug 26, 2003 21.69 21.76 20.86 21.34 771,200 -0.34(-1.57%)
Aug 25, 2003 21.96 21.96 21.51 21.68 423,000 -0.40(-1.81%)
Aug 22, 2003 22.65 22.80 22.02 22.08 678,700 -0.55(-2.43%)
Aug 21, 2003 22.10 22.79 22.10 22.63 946,000 +0.65(+2.96%)
Aug 20, 2003 21.75 22.13 21.61 21.98 872,400 +0.09(+0.41%)
Aug 19, 2003 21.75 21.95 21.30 21.89 1,178,000 +0.86(+4.09%)
Aug 18, 2003 20.70 21.24 20.70 21.03 681,900 +0.57(+2.79%)
Aug 15, 2003 20.60 20.68 20.23 20.46 293,200 -0.21(-1.02%)
Aug 14, 2003 20.24 20.80 19.95 20.67 1,117,700 +0.44(+2.17%)
Aug 13, 2003 19.25 21.43 19.25 20.23 2,537,700 +1.10(+5.75%)
Aug 12, 2003 18.60 19.28 18.42 19.13 1,050,300 +0.99(+5.46%)
Aug 11, 2003 18.40 18.55 18.00 18.14 769,100 -0.48(-2.58%)
Aug 08, 2003 18.30 18.62 18.16 18.62 312,700 +0.29(+1.58%)
Aug 07, 2003 18.32 18.38 18.09 18.33 683,400 +0.06(+0.33%)
Aug 06, 2003 18.54 18.60 18.17 18.27 606,900 -0.26(-1.40%)
Aug 05, 2003 18.79 18.85 18.45 18.53 784,200 -0.25(-1.33%)
Aug 04, 2003 19.12 19.12 18.67 18.78 539,800 -0.35(-1.83%)
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.