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

AFG (NY: AFG )

127.41 -0.27 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 8.259 8.259 8.197 8.224 963,277 +0.01(+0.11%)
Sep 28, 2006 8.245 8.257 8.171 8.215 735,012 -0.05(-0.61%)
Sep 27, 2006 8.308 8.317 8.227 8.266 506,748 -0.04(-0.49%)
Sep 26, 2006 8.210 8.325 8.210 8.306 685,555 +0.11(+1.33%)
Sep 25, 2006 8.145 8.220 8.119 8.197 918,385 +0.06(+0.75%)
Sep 22, 2006 8.197 8.217 8.124 8.136 832,025 -0.05(-0.58%)
Sep 21, 2006 8.254 8.268 8.182 8.183 1,100,617 -0.05(-0.64%)
Sep 20, 2006 8.204 8.278 8.204 8.236 1,337,251 +0.05(+0.56%)
Sep 19, 2006 8.236 8.241 8.152 8.190 1,128,009 -0.08(-1.00%)
Sep 18, 2006 8.324 8.401 8.271 8.273 1,079,692 -0.09(-1.05%)
Sep 15, 2006 8.374 8.445 8.359 8.360 1,300,729 +0.04(+0.46%)
Sep 14, 2006 8.394 8.408 8.320 8.322 1,320,512 -0.07(-0.86%)
Sep 13, 2006 8.397 8.429 8.367 8.394 1,931,120 +0.01(+0.13%)
Sep 12, 2006 8.248 8.387 8.248 8.383 1,002,082 +0.14(+1.74%)
Sep 11, 2006 8.241 8.250 8.201 8.240 1,163,390 -0.00(-0.02%)
Sep 08, 2006 8.185 8.261 8.154 8.241 695,827 +0.08(+0.99%)
Sep 07, 2006 8.210 8.210 8.140 8.161 433,322 -0.05(-0.60%)
Sep 06, 2006 8.238 8.271 8.180 8.210 875,015 -0.07(-0.87%)
Sep 05, 2006 8.301 8.324 8.266 8.282 1,077,410 +0.04(+0.47%)
Sep 01, 2006 8.231 8.261 8.171 8.243 796,264 +0.06(+0.68%)
Aug 31, 2006 8.155 8.190 8.154 8.187 637,619 +0.05(+0.60%)
Aug 30, 2006 8.185 8.185 8.115 8.138 693,925 -0.01(-0.13%)
Aug 29, 2006 8.096 8.148 8.056 8.148 1,410,677 +0.10(+1.26%)
Aug 28, 2006 8.108 8.119 8.029 8.047 1,401,166 -0.06(-0.74%)
Aug 25, 2006 8.077 8.126 8.042 8.106 748,328 +0.03(+0.37%)
Aug 24, 2006 8.054 8.105 8.040 8.077 1,543,451 +0.03(+0.39%)
Aug 23, 2006 8.189 8.190 8.021 8.045 1,222,358 -0.13(-1.54%)
Aug 22, 2006 8.157 8.199 8.134 8.171 1,373,774 +0.02(+0.24%)
Aug 21, 2006 8.131 8.162 8.117 8.152 1,872,913 +0.02(+0.26%)
Aug 18, 2006 8.096 8.136 8.061 8.131 2,030,796 +0.05(+0.56%)
Aug 17, 2006 8.003 8.110 8.003 8.085 2,441,293 +0.08(+1.03%)
Aug 16, 2006 7.915 8.012 7.898 8.003 2,277,703 +0.15(+1.94%)
Aug 15, 2006 7.796 7.870 7.796 7.851 1,062,573 +0.11(+1.40%)
Aug 14, 2006 7.777 7.844 7.696 7.742 1,248,228 +0.05(+0.68%)
Aug 11, 2006 7.542 7.758 7.542 7.689 866,645 -0.01(-0.14%)
Aug 10, 2006 7.623 7.742 7.589 7.700 1,956,991 -0.11(-1.37%)
Aug 09, 2006 7.901 7.952 7.805 7.807 1,054,583 -0.06(-0.76%)
Aug 08, 2006 7.780 7.896 7.772 7.866 1,816,988 +0.12(+1.56%)
Aug 07, 2006 7.800 7.814 7.660 7.745 1,728,726 -0.10(-1.27%)
Aug 04, 2006 7.984 8.061 7.826 7.845 1,187,357 -0.12(-1.45%)
Aug 03, 2006 7.879 8.042 7.877 7.961 3,449,082 +0.08(+1.05%)
Aug 02, 2006 7.710 7.940 7.710 7.879 5,449,063 +0.51(+6.97%)
Aug 01, 2006 7.423 7.462 7.339 7.365 1,333,827 -0.01(-0.19%)
Jul 31, 2006 7.341 7.390 7.299 7.379 677,566 +0.05(+0.74%)
Jul 28, 2006 7.285 7.370 7.285 7.325 601,097 +0.05(+0.70%)
Jul 27, 2006 7.367 7.412 7.265 7.274 549,357 -0.08(-1.12%)
Jul 26, 2006 7.302 7.376 7.279 7.356 848,384 +0.04(+0.55%)
Jul 25, 2006 7.369 7.375 7.281 7.316 952,625 -0.05(-0.69%)
Jul 24, 2006 7.269 7.379 7.283 7.367 483,160 +0.10(+1.37%)
Jul 21, 2006 7.339 7.342 7.248 7.267 587,401 -0.07(-0.96%)
Jul 20, 2006 7.230 7.342 7.230 7.337 1,349,806 +0.11(+1.50%)
Jul 19, 2006 7.211 7.267 7.190 7.228 1,651,496 +0.04(+0.49%)
Jul 18, 2006 7.234 7.234 7.136 7.193 1,030,996 -0.03(-0.46%)
Jul 17, 2006 7.269 7.299 7.183 7.227 813,383 -0.04(-0.58%)
Jul 14, 2006 7.309 7.309 7.258 7.269 1,057,246 -0.04(-0.55%)
Jul 13, 2006 7.419 7.423 7.288 7.309 1,118,117 -0.11(-1.49%)
Jul 12, 2006 7.407 7.437 7.379 7.419 1,315,947 -0.02(-0.24%)
Jul 11, 2006 7.430 7.446 7.377 7.437 831,645 -0.01(-0.09%)
Jul 10, 2006 7.491 7.505 7.421 7.444 1,026,811 -0.02(-0.26%)
Jul 07, 2006 7.458 7.514 7.430 7.463 808,057 +0.01(+0.09%)
Jul 06, 2006 7.423 7.479 7.421 7.456 1,612,691 +0.02(+0.33%)
Jul 05, 2006 7.614 7.614 7.405 7.432 1,279,424 -0.18(-2.39%)
Jul 03, 2006 7.574 7.614 7.509 7.614 466,421 +0.10(+1.28%)
Jun 30, 2006 7.539 7.572 7.502 7.518 1,723,019 -0.02(-0.21%)
Jun 29, 2006 7.419 7.553 7.395 7.533 1,201,434 +0.15(+2.04%)
Jun 28, 2006 7.334 7.393 7.302 7.383 557,727 +0.06(+0.77%)
Jun 27, 2006 7.379 7.446 7.313 7.327 948,440 -0.04(-0.52%)
Jun 26, 2006 7.313 7.376 7.293 7.365 922,951 +0.11(+1.55%)
Jun 23, 2006 7.265 7.290 7.200 7.253 645,228 -0.01(-0.14%)
Jun 22, 2006 7.267 7.307 7.214 7.263 1,058,007 -0.02(-0.29%)
Jun 21, 2006 7.283 7.318 7.255 7.285 1,050,398 -0.00(-0.05%)
Jun 20, 2006 7.263 7.325 7.230 7.288 1,251,272 +0.02(+0.29%)
Jun 19, 2006 7.339 7.370 7.230 7.267 893,276 -0.04(-0.58%)
Jun 16, 2006 7.405 7.411 7.279 7.309 833,927 -0.06(-0.83%)
Jun 15, 2006 7.192 7.377 7.178 7.370 1,181,270 +0.19(+2.71%)
Jun 14, 2006 7.213 7.235 7.118 7.176 1,087,682 -0.04(-0.58%)
Jun 13, 2006 7.299 7.335 7.202 7.218 1,360,839 -0.08(-1.03%)
Jun 12, 2006 7.440 7.444 7.293 7.293 763,546 -0.11(-1.49%)
Jun 09, 2006 7.451 7.491 7.370 7.404 924,472 -0.03(-0.45%)
Jun 08, 2006 7.539 7.539 7.339 7.437 1,544,972 -0.10(-1.33%)
Jun 07, 2006 7.560 7.561 7.486 7.537 1,463,938 -0.02(-0.32%)
Jun 06, 2006 7.549 7.630 7.465 7.561 2,267,811 +0.03(+0.42%)
Jun 05, 2006 7.631 7.631 7.479 7.530 2,166,994 -0.08(-0.99%)
Jun 02, 2006 7.640 7.651 7.546 7.605 1,196,108 +0.00(+0.00%)
Jun 01, 2006 7.432 7.605 7.412 7.605 1,331,164 +0.22(+2.94%)
May 31, 2006 7.330 7.412 7.328 7.388 1,448,721 +0.06(+0.89%)
May 30, 2006 7.498 7.518 7.307 7.323 1,308,718 -0.17(-2.31%)
May 26, 2006 7.470 7.521 7.444 7.497 688,979 +0.04(+0.59%)
May 25, 2006 7.467 7.486 7.440 7.453 986,484 +0.02(+0.33%)
May 24, 2006 7.433 7.477 7.388 7.428 1,609,647 +0.00(+0.00%)
May 23, 2006 7.612 7.612 7.423 7.428 1,385,187 -0.02(-0.24%)
May 22, 2006 7.405 7.463 7.381 7.446 966,701 +0.02(+0.31%)
May 19, 2006 7.428 7.460 7.383 7.423 1,514,918 +0.02(+0.28%)
May 18, 2006 7.528 7.528 7.390 7.402 1,186,216 -0.12(-1.63%)
May 17, 2006 7.642 7.663 7.500 7.525 1,234,913 -0.13(-1.76%)
May 16, 2006 7.621 7.675 7.605 7.660 724,360 +0.04(+0.51%)
May 15, 2006 7.560 7.631 7.553 7.621 1,024,148 +0.03(+0.44%)
May 12, 2006 7.660 7.665 7.574 7.588 1,064,475 -0.07(-0.89%)
May 11, 2006 7.744 7.745 7.651 7.656 1,112,410 -0.09(-1.13%)
May 10, 2006 7.738 7.763 7.714 7.744 1,475,352 +0.00(+0.05%)
May 09, 2006 7.752 7.784 7.723 7.740 957,190 -0.01(-0.11%)
May 08, 2006 7.731 7.765 7.723 7.749 812,242 -0.02(-0.32%)
May 05, 2006 7.761 7.807 7.726 7.773 930,559 +0.05(+0.61%)
May 04, 2006 7.658 7.744 7.624 7.726 859,417 +0.08(+1.03%)
May 03, 2006 7.637 7.693 7.623 7.647 1,882,044 -0.01(-0.18%)
May 02, 2006 7.635 7.661 7.607 7.661 781,426 +0.04(+0.58%)
May 01, 2006 7.777 7.803 7.602 7.617 932,842 -0.14(-1.83%)
Apr 28, 2006 7.693 7.759 7.658 7.759 1,034,420 +0.08(+1.00%)
Apr 27, 2006 7.667 7.728 7.631 7.682 1,502,743 -0.03(-0.36%)
Apr 26, 2006 7.603 7.745 7.603 7.710 1,893,076 +0.16(+2.16%)
Apr 25, 2006 7.502 7.563 7.465 7.547 1,380,241 +0.05(+0.61%)
Apr 24, 2006 7.500 7.502 7.412 7.502 1,148,933 +0.00(+0.02%)
Apr 21, 2006 7.476 7.500 7.456 7.500 1,264,967 +0.04(+0.47%)
Apr 20, 2006 7.463 7.477 7.404 7.465 826,318 +0.02(+0.26%)
Apr 19, 2006 7.353 7.446 7.300 7.446 1,099,856 +0.08(+1.14%)
Apr 18, 2006 7.290 7.377 7.276 7.362 948,821 +0.09(+1.23%)
Apr 17, 2006 7.225 7.299 7.167 7.272 790,937 +0.02(+0.27%)
Apr 13, 2006 7.290 7.299 7.237 7.253 455,388 -0.04(-0.50%)
Apr 12, 2006 7.292 7.314 7.271 7.290 831,264 -0.00(-0.05%)
Apr 11, 2006 7.263 7.307 7.199 7.293 1,576,169 -0.00(-0.05%)
Apr 10, 2006 7.178 7.323 7.178 7.297 1,016,159 +0.11(+1.56%)
Apr 07, 2006 7.306 7.307 7.185 7.185 647,891 -0.12(-1.61%)
Apr 06, 2006 7.321 7.335 7.274 7.302 688,979 -0.02(-0.24%)
Apr 05, 2006 7.318 7.365 7.241 7.320 1,103,280 +0.00(+0.02%)
Apr 04, 2006 7.288 7.344 7.256 7.318 776,100 -0.02(-0.22%)
Apr 03, 2006 7.292 7.351 7.234 7.334 1,106,323 +0.04(+0.58%)
Mar 31, 2006 7.262 7.300 7.235 7.292 684,414 +0.03(+0.43%)
Mar 30, 2006 7.405 7.405 7.190 7.260 1,262,304 +0.01(+0.12%)
Mar 29, 2006 7.116 7.267 7.088 7.251 1,030,996 +0.16(+2.22%)
Mar 28, 2006 7.195 7.197 7.094 7.094 859,797 -0.10(-1.39%)
Mar 27, 2006 7.213 7.225 7.167 7.193 987,626 -0.03(-0.39%)
Mar 24, 2006 7.276 7.285 7.206 7.221 1,204,097 -0.06(-0.82%)
Mar 23, 2006 7.362 7.362 7.263 7.281 856,373 -0.08(-1.10%)
Mar 22, 2006 7.348 7.386 7.321 7.362 948,821 +0.01(+0.17%)
Mar 21, 2006 7.383 7.388 7.300 7.349 1,102,139 +0.00(+0.02%)
Mar 20, 2006 7.421 7.437 7.334 7.348 926,755 -0.07(-0.92%)
Mar 17, 2006 7.386 7.439 7.353 7.416 1,193,825 +0.03(+0.40%)
Mar 16, 2006 7.414 7.414 7.365 7.386 653,218 -0.01(-0.12%)
Mar 15, 2006 7.388 7.412 7.316 7.395 1,238,717 +0.01(+0.09%)
Mar 14, 2006 7.314 7.388 7.293 7.388 894,798 +0.07(+0.91%)
Mar 13, 2006 7.230 7.355 7.221 7.321 1,236,815 +0.09(+1.19%)
Mar 10, 2006 7.197 7.263 7.150 7.235 414,300 +0.04(+0.51%)
Mar 09, 2006 7.192 7.263 7.186 7.199 662,729 -0.02(-0.27%)
Mar 08, 2006 7.290 7.316 7.186 7.218 1,430,079 -0.07(-0.96%)
Mar 07, 2006 7.228 7.306 7.204 7.288 2,020,905 -0.00(-0.05%)
Mar 06, 2006 7.263 7.304 7.248 7.292 1,089,964 +0.05(+0.68%)
Mar 03, 2006 7.253 7.271 7.223 7.242 1,032,898 -0.01(-0.12%)
Mar 02, 2006 7.272 7.314 7.244 7.251 1,087,682 -0.05(-0.65%)
Mar 01, 2006 7.271 7.306 7.235 7.299 1,366,165 +0.04(+0.60%)
Feb 28, 2006 7.274 7.260 7.143 7.255 2,036,122 -0.02(-0.26%)
Feb 27, 2006 7.132 7.286 7.132 7.274 2,263,626 +0.16(+2.32%)
Feb 24, 2006 7.071 7.115 7.009 7.109 1,171,759 +0.03(+0.40%)
Feb 23, 2006 7.127 7.127 7.044 7.081 892,515 -0.06(-0.86%)
Feb 22, 2006 7.004 7.153 6.984 7.143 1,318,990 +0.16(+2.23%)
Feb 21, 2006 6.960 6.987 6.895 6.987 1,834,869 +0.06(+0.81%)
Feb 17, 2006 6.939 6.962 6.903 6.931 1,066,757 -0.01(-0.13%)
Feb 16, 2006 7.022 7.023 6.931 6.939 1,229,967 -0.06(-0.93%)
Feb 15, 2006 7.057 7.062 6.932 7.004 1,702,475 -0.05(-0.70%)
Feb 14, 2006 6.941 7.088 6.922 7.053 3,178,969 +0.10(+1.49%)
Feb 13, 2006 6.834 7.032 6.759 6.950 4,271,216 +0.29(+4.29%)
Feb 10, 2006 6.554 6.687 6.550 6.664 1,155,781 +0.11(+1.68%)
Feb 09, 2006 6.547 6.612 6.512 6.554 1,320,131 +0.03(+0.43%)
Feb 08, 2006 6.587 6.589 6.492 6.526 1,063,333 -0.06(-0.96%)
Feb 07, 2006 6.575 6.645 6.559 6.589 1,108,606 -0.03(-0.45%)
Feb 06, 2006 6.566 6.631 6.526 6.619 728,165 +0.03(+0.40%)
Feb 03, 2006 6.561 6.641 6.522 6.592 684,414 +0.00(+0.00%)
Feb 02, 2006 6.694 6.703 6.564 6.592 738,056 -0.11(-1.70%)
Feb 01, 2006 6.598 6.720 6.598 6.706 932,462 +0.11(+1.73%)
Jan 31, 2006 6.634 6.655 6.589 6.592 752,132 -0.08(-1.21%)
Jan 30, 2006 6.661 6.701 6.610 6.673 467,562 +0.00(+0.00%)
Jan 27, 2006 6.726 6.745 6.652 6.673 471,747 -0.05(-0.76%)
Jan 26, 2006 6.633 6.731 6.633 6.724 1,008,550 +0.12(+1.80%)
Jan 25, 2006 6.710 6.711 6.571 6.605 1,238,337 -0.06(-0.95%)
Jan 24, 2006 6.736 6.755 6.654 6.668 647,891 -0.04(-0.63%)
Jan 23, 2006 6.729 6.771 6.662 6.710 1,431,220 -0.01(-0.18%)
Jan 20, 2006 6.873 6.873 6.690 6.722 1,490,569 -0.13(-1.84%)
Jan 19, 2006 6.867 6.874 6.817 6.848 948,440 +0.01(+0.13%)
Jan 18, 2006 6.855 6.859 6.764 6.839 1,564,755 -0.02(-0.23%)
Jan 17, 2006 6.836 6.876 6.836 6.855 1,251,272 -0.04(-0.64%)
Jan 13, 2006 6.859 6.915 6.838 6.899 892,135 +0.06(+0.87%)
Jan 12, 2006 6.881 6.915 6.824 6.839 911,157 -0.02(-0.31%)
Jan 11, 2006 6.939 6.939 6.820 6.860 1,296,164 -0.04(-0.51%)
Jan 10, 2006 6.850 6.897 6.848 6.895 895,559 +0.05(+0.66%)
Jan 09, 2006 6.857 6.866 6.808 6.850 943,875 +0.00(+0.03%)
Jan 06, 2006 6.866 6.866 6.810 6.848 540,607 +0.01(+0.18%)
Jan 05, 2006 6.820 6.859 6.811 6.836 981,158 +0.02(+0.23%)
Jan 04, 2006 6.706 6.836 6.706 6.820 1,191,162 +0.11(+1.70%)
Jan 03, 2006 6.697 6.720 6.655 6.706 1,900,305 -0.01(-0.10%)
Dec 30, 2005 6.755 6.755 6.694 6.713 674,142 -0.05(-0.75%)
Dec 29, 2005 6.782 6.825 6.752 6.764 706,479 -0.01(-0.10%)
Dec 28, 2005 6.775 6.813 6.762 6.771 1,028,333 -0.00(-0.03%)
Dec 27, 2005 6.745 6.881 6.745 6.773 1,025,289 +0.06(+0.94%)
Dec 23, 2005 6.762 6.773 6.706 6.710 1,140,944 -0.03(-0.44%)
Dec 22, 2005 6.706 6.740 6.683 6.740 917,244 +0.05(+0.71%)
Dec 21, 2005 6.834 6.920 6.645 6.692 1,800,629 -0.12(-1.77%)
Dec 20, 2005 6.550 6.832 6.519 6.813 3,231,850 +0.31(+4.71%)
Dec 19, 2005 6.666 6.666 6.506 6.506 1,392,035 -0.16(-2.39%)
Dec 16, 2005 6.655 6.720 6.645 6.666 1,785,031 +0.04(+0.58%)
Dec 15, 2005 6.577 6.640 6.506 6.627 2,509,772 +0.11(+1.64%)
Dec 14, 2005 6.519 6.578 6.499 6.521 1,237,576 -0.01(-0.13%)
Dec 13, 2005 6.526 6.552 6.486 6.529 1,560,570 +0.02(+0.35%)
Dec 12, 2005 6.554 6.584 6.459 6.506 936,646 -0.04(-0.62%)
Dec 09, 2005 6.515 6.570 6.484 6.547 537,563 +0.03(+0.48%)
Dec 08, 2005 6.571 6.589 6.470 6.515 908,494 -0.04(-0.64%)
Dec 07, 2005 6.598 6.598 6.538 6.557 1,157,303 -0.04(-0.53%)
Dec 06, 2005 6.598 6.624 6.564 6.592 1,968,023 +0.01(+0.13%)
Dec 05, 2005 6.596 6.598 6.501 6.584 1,245,945 -0.01(-0.13%)
Dec 02, 2005 6.564 6.605 6.536 6.592 1,203,336 +0.03(+0.48%)
Dec 01, 2005 6.550 6.626 6.536 6.561 1,440,351 +0.05(+0.78%)
Nov 30, 2005 6.552 6.575 6.510 6.510 2,288,355 -0.05(-0.72%)
Nov 29, 2005 6.450 6.601 6.482 6.557 1,884,326 +0.11(+1.69%)
Nov 28, 2005 6.510 6.522 6.447 6.449 1,233,771 -0.04(-0.65%)
Nov 25, 2005 6.459 6.515 6.433 6.491 687,457 +0.04(+0.62%)
Nov 23, 2005 6.405 6.506 6.394 6.450 1,387,089 +0.05(+0.74%)
Nov 22, 2005 6.396 6.417 6.359 6.403 730,067 +0.01(+0.11%)
Nov 21, 2005 6.426 6.428 6.361 6.396 1,589,864 +0.01(+0.16%)
Nov 18, 2005 6.370 6.405 6.301 6.386 1,613,832 +0.06(+0.94%)
Nov 17, 2005 6.256 6.358 6.247 6.326 6,359,079 +0.19(+3.14%)
Nov 16, 2005 6.133 6.133 6.089 6.133 2,854,072 +0.01(+0.20%)
Nov 15, 2005 6.105 6.121 6.074 6.121 2,346,563 +0.01(+0.23%)
Nov 14, 2005 6.088 6.110 6.077 6.107 1,374,535 +0.02(+0.37%)
Nov 11, 2005 6.072 6.088 6.049 6.084 930,559 +0.03(+0.52%)
Nov 10, 2005 6.037 6.072 5.990 6.053 1,447,960 +0.04(+0.58%)
Nov 09, 2005 6.033 6.070 6.011 6.018 851,428 +0.00(+0.00%)
Nov 08, 2005 5.993 6.019 5.942 6.018 1,227,304 +0.02(+0.41%)
Nov 07, 2005 6.037 6.039 5.963 5.993 1,026,431 -0.01(-0.20%)
Nov 04, 2005 6.011 6.016 5.940 6.005 851,808 +0.01(+0.20%)
Nov 03, 2005 6.023 6.028 5.984 5.993 1,037,083 -0.01(-0.20%)
Nov 02, 2005 5.958 6.032 5.958 6.005 1,113,552 +0.02(+0.26%)
Nov 01, 2005 5.990 6.012 5.956 5.990 1,017,680 +0.00(+0.00%)
Oct 31, 2005 6.018 6.054 5.990 5.990 1,315,186 -0.01(-0.23%)
Oct 28, 2005 6.000 6.046 5.986 6.004 988,006 +0.02(+0.35%)
Oct 27, 2005 6.089 6.126 5.983 5.983 1,577,690 +0.15(+2.55%)
Oct 26, 2005 5.842 5.914 5.783 5.834 1,209,803 +0.09(+1.49%)
Oct 25, 2005 5.811 5.811 5.706 5.748 388,050 -0.08(-1.38%)
Oct 24, 2005 5.781 5.846 5.748 5.828 518,541 +0.12(+2.18%)
Oct 21, 2005 5.714 5.762 5.692 5.704 431,801 +0.01(+0.09%)
Oct 20, 2005 5.813 5.818 5.686 5.699 415,442 -0.11(-1.84%)
Oct 19, 2005 5.704 5.827 5.688 5.806 334,788 +0.10(+1.81%)
Oct 18, 2005 5.786 5.800 5.700 5.702 500,280 -0.08(-1.36%)
Oct 17, 2005 5.730 5.790 5.709 5.781 744,904 +0.05(+0.92%)
Oct 14, 2005 5.711 5.762 5.711 5.728 588,542 +0.04(+0.71%)
Oct 13, 2005 5.692 5.737 5.620 5.688 877,678 -0.00(-0.06%)
Oct 12, 2005 5.781 5.785 5.651 5.692 1,672,420 -0.11(-1.93%)
Oct 11, 2005 5.776 5.835 5.776 5.804 1,044,692 +0.00(+0.06%)
Oct 10, 2005 5.881 5.886 5.786 5.800 722,458 -0.07(-1.25%)
Oct 07, 2005 5.881 5.881 5.809 5.874 531,476 +0.02(+0.33%)
Oct 06, 2005 5.932 5.932 5.811 5.855 1,288,174 -0.07(-1.18%)
Oct 05, 2005 5.965 6.002 5.912 5.925 536,802 -0.05(-0.85%)
Oct 04, 2005 6.054 6.065 5.967 5.976 805,775 -0.07(-1.16%)
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.