Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Assured Guaranty Ltd
(NY:
AGO
)
77.24
-0.11 (-0.14%)
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
7.680
7.827
7.411
7.442
850,755
-0.15(-2.03%)
Apr 29, 2009
7.018
7.734
6.933
7.596
1,235,754
+0.69(+10.04%)
Apr 28, 2009
6.771
7.295
6.741
6.902
671,409
+0.01(+0.11%)
Apr 27, 2009
6.794
7.203
6.741
6.895
831,115
-0.16(-2.29%)
Apr 24, 2009
6.987
7.164
6.710
7.056
866,936
+0.16(+2.35%)
Apr 23, 2009
6.879
6.995
6.502
6.895
1,101,847
+0.04(+0.56%)
Apr 22, 2009
7.010
7.411
6.455
6.856
1,088,941
-0.23(-3.26%)
Apr 21, 2009
6.278
7.172
6.194
7.087
1,202,660
+0.75(+11.92%)
Apr 20, 2009
6.756
6.848
6.294
6.332
1,853,960
-0.63(-9.07%)
Apr 17, 2009
6.725
7.141
6.471
6.964
975,275
+0.16(+2.38%)
Apr 16, 2009
6.979
7.164
6.679
6.802
1,193,133
-0.05(-0.79%)
Apr 15, 2009
6.841
6.918
6.517
6.856
1,433,070
-0.05(-0.67%)
Apr 14, 2009
7.449
7.703
6.887
6.902
1,242,155
-0.71(-9.31%)
Apr 13, 2009
7.434
7.673
7.110
7.611
1,459,398
+0.01(+0.10%)
Apr 09, 2009
7.334
7.673
7.141
7.603
2,041,964
+0.59(+8.46%)
Apr 08, 2009
7.149
7.673
6.918
7.010
1,201,108
-0.08(-1.09%)
Apr 07, 2009
6.517
7.434
6.486
7.087
1,949,265
+0.21(+3.02%)
Apr 06, 2009
7.280
7.280
6.563
6.879
1,704,428
-0.54(-7.27%)
Apr 03, 2009
6.163
7.495
6.117
7.418
2,915,918
+1.23(+19.93%)
Apr 02, 2009
6.101
6.317
5.878
6.186
2,690,510
+0.38(+6.50%)
Apr 01, 2009
5.069
5.901
4.992
5.808
1,902,955
+0.59(+11.37%)
Mar 31, 2009
5.046
5.369
4.768
5.215
1,877,652
+0.29(+5.95%)
Mar 30, 2009
5.454
5.662
4.807
4.923
1,750,386
-1.32(-21.11%)
Mar 26, 2009
6.517
6.533
5.932
6.240
2,391,433
-0.16(-2.53%)
Mar 25, 2009
5.778
6.548
5.778
6.402
3,852,194
+0.51(+8.63%)
Mar 24, 2009
5.423
6.086
5.100
5.893
2,884,571
+0.14(+2.41%)
Mar 23, 2009
5.331
5.778
5.331
5.754
2,368,411
+1.06(+22.66%)
Mar 20, 2009
4.507
5.231
4.345
4.691
2,209,878
+0.21(+4.64%)
Mar 19, 2009
4.961
5.007
4.183
4.483
2,431,946
-0.36(-7.47%)
Mar 18, 2009
4.198
4.938
3.944
4.845
1,809,581
+0.65(+15.41%)
Mar 17, 2009
3.821
4.198
3.497
4.198
1,439,818
+0.41(+10.77%)
Mar 16, 2009
3.659
4.114
3.628
3.790
2,209,904
+0.11(+2.93%)
Mar 13, 2009
3.066
3.789
2.927
3.682
0
+0.66(+21.94%)
Mar 12, 2009
2.796
3.066
2.442
3.020
2,175,982
+0.20(+7.10%)
Mar 11, 2009
3.120
3.120
2.588
2.819
1,664,446
+0.11(+3.98%)
Mar 10, 2009
2.719
2.727
2.365
2.712
2,728,002
+0.44(+19.32%)
Mar 09, 2009
2.827
2.827
2.219
2.273
2,778,197
-0.54(-19.18%)
Mar 06, 2009
2.357
2.881
2.350
2.812
0
+0.50(+21.67%)
Mar 05, 2009
2.342
2.665
2.249
2.311
1,405,140
-0.06(-2.60%)
Mar 04, 2009
2.581
2.735
2.072
2.373
5,198,500
-0.66(-21.83%)
Mar 02, 2009
3.320
3.467
2.920
3.035
2,024,501
-0.37(-10.86%)
Feb 27, 2009
3.713
3.767
3.266
3.405
0
-0.35(-9.24%)
Feb 26, 2009
3.906
4.414
3.744
3.752
1,801,345
-0.08(-2.21%)
Feb 25, 2009
4.160
4.237
3.659
3.836
2,150,977
-0.44(-10.27%)
Feb 24, 2009
4.098
4.314
3.906
4.275
1,640,042
+0.31(+7.77%)
Feb 23, 2009
4.391
4.637
3.906
3.967
1,817,257
-0.35(-8.20%)
Feb 20, 2009
4.306
4.607
4.106
4.322
1,983,766
-0.12(-2.60%)
Feb 19, 2009
5.123
5.169
4.291
4.437
1,338,171
-0.60(-11.93%)
Feb 18, 2009
4.915
5.138
4.614
5.038
1,972,021
+0.32(+6.86%)
Feb 17, 2009
4.730
4.969
4.653
4.715
1,011,303
-0.33(-6.56%)
Feb 13, 2009
6.070
6.070
4.838
5.046
1,583,944
-0.64(-11.25%)
Feb 12, 2009
5.354
5.754
5.300
5.685
969,486
+0.18(+3.36%)
Feb 11, 2009
5.446
5.662
5.231
5.500
3,196,159
+0.12(+2.29%)
Feb 10, 2009
5.693
5.778
5.315
5.377
1,303,780
-0.32(-5.55%)
Feb 09, 2009
5.724
5.778
5.616
5.693
1,132,672
-0.04(-0.67%)
Feb 06, 2009
5.693
5.785
5.485
5.731
1,541,762
+0.00(+0.00%)
Feb 05, 2009
6.016
6.040
5.508
5.731
2,174,667
-0.35(-5.82%)
Feb 04, 2009
6.163
6.232
5.924
6.086
1,005,187
-0.05(-0.88%)
Feb 03, 2009
6.294
6.294
5.970
6.140
1,455,378
-0.06(-0.99%)
Feb 02, 2009
5.801
6.294
5.624
6.201
2,397,420
+0.32(+5.50%)
Jan 30, 2009
6.163
6.209
5.808
5.878
0
-0.24(-3.90%)
Jan 29, 2009
6.663
6.663
6.086
6.117
1,270,178
-0.61(-9.05%)
Jan 28, 2009
5.955
6.756
5.778
6.725
3,225,606
+0.97(+16.87%)
Jan 27, 2009
5.839
5.901
5.639
5.754
1,404,467
+0.02(+0.27%)
Jan 26, 2009
6.078
6.247
5.701
5.739
1,179,247
-0.34(-5.58%)
Jan 23, 2009
5.716
6.132
5.446
6.078
1,107,549
+0.13(+2.20%)
Jan 22, 2009
6.355
6.409
5.785
5.947
1,237,663
-0.64(-9.71%)
Jan 21, 2009
6.371
6.586
6.124
6.586
1,714,821
+0.35(+5.69%)
Jan 20, 2009
7.542
7.565
6.232
6.232
2,457,897
-1.43(-18.69%)
Jan 16, 2009
7.750
7.858
7.249
7.665
2,179,366
+0.00(+0.00%)
Jan 15, 2009
7.842
7.896
7.149
7.665
1,863,441
-0.21(-2.64%)
Jan 14, 2009
8.559
8.559
7.596
7.873
1,373,310
-0.99(-11.13%)
Jan 13, 2009
8.790
8.990
8.397
8.859
1,100,408
-0.02(-0.26%)
Jan 12, 2009
8.705
9.052
8.620
8.882
2,421,659
+0.16(+1.86%)
Jan 09, 2009
9.629
9.853
8.636
8.720
959,016
-0.88(-9.15%)
Jan 08, 2009
8.497
9.629
8.474
9.598
845,791
+1.12(+13.27%)
Jan 07, 2009
8.844
9.290
8.428
8.474
959,938
-0.61(-6.70%)
Jan 06, 2009
8.897
9.167
8.397
9.082
768,843
+0.03(+0.34%)
Jan 05, 2009
8.705
9.252
8.497
9.052
701,139
+0.35(+4.07%)
Jan 02, 2009
8.759
8.813
8.212
8.697
0
-0.08(-0.96%)
Jan 01, 2009
8.227
9.036
8.019
8.782
0
+0.00(+0.00%)
Dec 31, 2008
8.227
9.036
8.019
8.782
1,254,298
+0.52(+6.34%)
Dec 30, 2008
7.988
8.266
7.804
8.258
1,026,425
+0.36(+4.59%)
Dec 29, 2008
8.173
8.173
7.611
7.896
1,079,687
-0.28(-3.39%)
Dec 26, 2008
8.227
8.227
7.942
8.173
627,389
-0.01(-0.09%)
Dec 24, 2008
8.297
8.374
7.888
8.181
334,151
-0.15(-1.76%)
Dec 23, 2008
8.551
8.998
8.012
8.327
723,672
-0.09(-1.10%)
Dec 22, 2008
9.129
9.213
8.289
8.420
1,068,684
-0.77(-8.38%)
Dec 19, 2008
9.252
9.390
8.566
9.190
1,575,279
+0.21(+2.32%)
Dec 18, 2008
9.398
9.660
8.805
8.982
1,064,696
-0.15(-1.69%)
Dec 17, 2008
9.360
9.726
9.136
9.136
1,083,920
-0.34(-3.58%)
Dec 16, 2008
9.206
9.575
8.836
9.475
1,674,363
+0.51(+5.67%)
Dec 15, 2008
9.491
9.598
8.767
8.967
1,114,728
-0.48(-5.06%)
Dec 12, 2008
9.236
9.884
8.982
9.444
1,360,891
-0.14(-1.45%)
Dec 11, 2008
9.799
10.27
9.545
9.583
2,260,692
-0.32(-3.19%)
Dec 10, 2008
10.94
10.94
9.352
9.899
1,836,587
-0.80(-7.49%)
Dec 09, 2008
10.80
11.65
10.55
10.70
1,503,725
-0.31(-2.80%)
Dec 08, 2008
10.28
11.05
10.21
11.01
1,135,872
+1.06(+10.69%)
Dec 05, 2008
9.098
10.01
9.005
9.945
1,492,092
+0.67(+7.23%)
Dec 04, 2008
9.105
9.437
8.127
9.275
1,728,060
+0.65(+7.50%)
Dec 03, 2008
8.196
8.767
7.650
8.628
1,817,876
+0.51(+6.26%)
Dec 02, 2008
7.703
8.119
7.511
8.119
1,098,216
+0.62(+8.32%)
Dec 01, 2008
8.143
8.543
7.495
7.495
1,769,824
-1.16(-13.43%)
Nov 28, 2008
8.127
8.659
7.834
8.659
581,332
+0.42(+5.05%)
Nov 26, 2008
7.118
8.243
7.041
8.243
1,450,662
+0.83(+11.23%)
Nov 25, 2008
6.949
7.565
6.340
7.411
1,729,594
+0.62(+9.19%)
Nov 24, 2008
5.392
7.056
4.730
6.787
2,751,837
+1.69(+33.28%)
Nov 21, 2008
5.392
5.392
4.229
5.092
1,889,786
+0.38(+8.01%)
Nov 20, 2008
5.315
5.562
4.661
4.715
1,563,168
-0.67(-12.45%)
Nov 19, 2008
6.286
6.301
5.269
5.385
1,360,367
-1.02(-15.88%)
Nov 18, 2008
6.548
6.756
5.785
6.402
1,459,813
-0.14(-2.12%)
Nov 17, 2008
6.417
6.648
6.186
6.540
1,631,603
+0.03(+0.47%)
Nov 14, 2008
7.326
7.626
6.502
6.509
3,348,556
+0.27(+4.32%)
Nov 13, 2008
6.101
6.294
5.023
6.240
2,113,577
+0.25(+4.11%)
Nov 12, 2008
6.563
6.764
5.970
5.993
732,755
-0.72(-10.68%)
Nov 11, 2008
6.471
6.902
6.147
6.710
740,656
+0.12(+1.87%)
Nov 10, 2008
7.542
7.719
6.556
6.586
892,939
-0.85(-11.40%)
Nov 07, 2008
6.663
7.750
6.663
7.434
1,308,282
+0.65(+9.66%)
Nov 06, 2008
7.650
7.727
6.779
6.779
1,064,247
-0.90(-11.74%)
Nov 05, 2008
8.481
8.767
7.534
7.680
1,074,155
-0.96(-11.14%)
Nov 04, 2008
8.143
8.720
7.958
8.643
1,066,219
+0.56(+6.96%)
Nov 03, 2008
8.543
8.705
7.996
8.081
705,740
-0.57(-6.59%)
Oct 31, 2008
7.318
8.651
7.110
8.651
1,377,405
+1.26(+17.10%)
Oct 30, 2008
7.472
7.495
6.717
7.388
1,091,827
+0.13(+1.80%)
Oct 29, 2008
6.625
8.127
6.625
7.257
1,449,460
+0.36(+5.25%)
Oct 28, 2008
6.301
6.933
5.701
6.895
2,733,561
+0.81(+13.29%)
Oct 27, 2008
6.471
6.733
6.040
6.086
1,474,315
-0.56(-8.46%)
Oct 24, 2008
6.933
7.788
6.640
6.648
1,890,519
-1.02(-13.35%)
Oct 23, 2008
8.366
8.458
7.118
7.673
1,366,836
-0.59(-7.18%)
Oct 22, 2008
8.743
8.905
8.012
8.266
818,053
-0.70(-7.82%)
Oct 21, 2008
8.790
9.206
8.705
8.967
1,400,634
-0.02(-0.17%)
Oct 20, 2008
9.306
9.475
8.497
8.982
1,055,294
-0.25(-2.67%)
Oct 17, 2008
9.013
9.806
8.497
9.229
2,423,492
-0.02(-0.17%)
Oct 16, 2008
8.428
9.437
7.395
9.244
2,634,312
+0.89(+10.60%)
Oct 15, 2008
9.575
9.745
8.358
8.358
773,196
-1.62(-16.22%)
Oct 14, 2008
10.01
10.34
8.805
9.976
1,138,924
+0.05(+0.54%)
Oct 13, 2008
8.636
10.28
8.320
9.922
1,210,608
+2.03(+25.66%)
Oct 10, 2008
6.163
8.389
5.392
7.896
2,386,552
+0.42(+5.67%)
Oct 09, 2008
8.312
8.805
7.195
7.472
2,056,522
-1.00(-11.82%)
Oct 08, 2008
8.112
9.236
7.780
8.474
1,615,281
+0.00(+0.00%)
Oct 07, 2008
9.021
9.853
8.366
8.474
2,225,122
-0.81(-8.71%)
Oct 06, 2008
10.78
11.59
8.559
9.283
2,056,539
-2.23(-19.34%)
Oct 03, 2008
12.13
12.33
11.15
11.51
1,000,992
-0.47(-3.92%)
Oct 02, 2008
12.43
12.56
11.73
11.98
1,437,205
-0.47(-3.77%)
Oct 01, 2008
12.52
12.83
11.96
12.45
528,707
-0.08(-0.61%)
Sep 30, 2008
12.32
12.56
11.80
12.53
824,594
+0.45(+3.70%)
Sep 29, 2008
12.71
13.75
11.44
12.08
1,790,536
-1.60(-11.71%)
Sep 26, 2008
11.81
13.85
11.63
13.68
0
+0.05(+0.40%)
Sep 25, 2008
13.56
14.54
13.48
13.63
956,622
+0.21(+1.55%)
Sep 24, 2008
12.71
13.67
12.21
13.42
1,964,465
+0.86(+6.87%)
Sep 23, 2008
13.10
14.38
12.02
12.56
1,094,362
-0.49(-3.78%)
Sep 22, 2008
15.45
15.90
12.98
13.05
1,533,851
-1.97(-13.13%)
Sep 19, 2008
14.33
15.79
12.48
15.02
0
+4.06(+37.03%)
Sep 18, 2008
10.31
12.78
9.583
10.96
5,353,370
+0.92(+9.13%)
Sep 17, 2008
11.44
11.94
8.928
10.05
3,284,422
-1.78(-15.05%)
Sep 16, 2008
11.79
12.33
11.35
11.82
3,442,712
-0.39(-3.22%)
Sep 15, 2008
12.52
14.22
11.92
12.22
3,102,160
-1.93(-13.66%)
Sep 12, 2008
13.94
14.45
13.56
14.15
1,291,542
+0.00(+0.00%)
Sep 11, 2008
14.04
14.19
13.33
14.15
1,449,370
-0.02(-0.11%)
Sep 10, 2008
15.21
15.39
13.37
14.17
2,881,618
-0.83(-5.55%)
Sep 09, 2008
15.41
15.53
14.74
15.00
7,976,442
-0.42(-2.75%)
Sep 08, 2008
15.01
15.78
14.32
15.42
3,537,865
+1.28(+9.04%)
Sep 05, 2008
13.20
14.23
13.20
14.14
0
+0.28(+2.00%)
Sep 04, 2008
14.07
14.48
13.56
13.87
2,077,078
-0.12(-0.88%)
Sep 03, 2008
13.47
14.21
13.17
13.99
4,041,084
+0.69(+5.22%)
Sep 02, 2008
12.80
13.30
12.80
13.30
2,014,013
+0.77(+6.15%)
Aug 29, 2008
12.19
12.81
12.12
12.53
1,451,505
+0.22(+1.82%)
Aug 28, 2008
11.72
12.30
11.59
12.30
1,997,480
+0.70(+6.04%)
Aug 27, 2008
11.38
11.67
11.18
11.60
1,828,300
+0.17(+1.48%)
Aug 26, 2008
11.94
11.94
11.15
11.43
1,829,320
+0.05(+0.47%)
Aug 25, 2008
11.56
11.77
11.35
11.38
1,262,341
-0.19(-1.66%)
Aug 22, 2008
11.44
11.57
11.16
11.57
1,916,529
+0.65(+6.00%)
Aug 21, 2008
10.65
11.03
10.64
10.92
790,480
+0.07(+0.64%)
Aug 20, 2008
10.92
11.24
10.69
10.85
1,055,812
-0.07(-0.63%)
Aug 19, 2008
10.68
11.12
10.68
10.92
1,018,903
-0.21(-1.87%)
Aug 18, 2008
11.12
11.83
11.02
11.12
1,998,956
-0.20(-1.77%)
Aug 15, 2008
10.95
11.46
10.89
11.32
0
+0.48(+4.40%)
Aug 14, 2008
10.18
10.98
10.18
10.85
1,436,841
+0.43(+4.14%)
Aug 13, 2008
10.84
10.84
10.13
10.42
1,264,761
-0.12(-1.17%)
Aug 12, 2008
10.57
10.95
10.41
10.54
1,602,523
-0.08(-0.73%)
Aug 11, 2008
10.71
10.97
10.38
10.62
1,738,820
-0.04(-0.36%)
Aug 08, 2008
10.18
11.12
9.290
10.65
3,784,174
+0.07(+0.66%)
Aug 07, 2008
11.36
11.46
9.830
10.58
3,582,720
-0.97(-8.40%)
Aug 06, 2008
11.29
11.92
10.71
11.56
4,378,091
+0.45(+4.09%)
Aug 05, 2008
10.62
11.22
9.884
11.10
3,599,691
+0.96(+9.42%)
Aug 04, 2008
9.645
10.38
9.629
10.15
2,533,720
+0.51(+5.28%)
Aug 01, 2008
9.129
9.907
8.566
9.637
5,593,523
+0.81(+9.16%)
Jul 31, 2008
8.828
9.013
8.474
8.828
4,101,000
-0.16(-1.80%)
Jul 30, 2008
9.098
9.976
8.844
8.990
4,190,414
+0.10(+1.13%)
Jul 29, 2008
8.890
8.890
7.950
8.890
4,028,123
+0.90(+11.28%)
Jul 28, 2008
8.535
8.682
7.896
7.988
4,457,209
-0.46(-5.47%)
Jul 25, 2008
8.474
8.682
8.351
8.451
6,310,881
-0.11(-1.26%)
Jul 24, 2008
8.628
8.928
8.243
8.559
5,589,090
-0.03(-0.36%)
Jul 23, 2008
9.098
9.375
8.150
8.589
10,289,385
-0.13(-1.50%)
Jul 22, 2008
6.679
8.720
6.124
8.720
48,633,308
-5.72(-39.63%)
Jul 21, 2008
13.88
14.69
13.88
14.44
1,648,223
+0.39(+2.80%)
Jul 18, 2008
14.27
14.64
13.54
14.05
3,153,015
-0.20(-1.41%)
Jul 17, 2008
13.19
14.52
13.05
14.25
5,176,319
+1.14(+8.70%)
Jul 16, 2008
11.22
13.41
10.80
13.11
5,548,974
+2.11(+19.19%)
Jul 15, 2008
11.25
11.48
10.56
11.00
4,656,345
-0.48(-4.16%)
Jul 14, 2008
11.93
12.24
11.34
11.48
3,088,388
-0.10(-0.87%)
Jul 11, 2008
12.71
12.86
11.23
11.58
6,669,736
-1.43(-11.01%)
Jul 10, 2008
13.00
13.82
12.89
13.01
3,997,008
-0.21(-1.57%)
Jul 09, 2008
13.55
13.74
12.80
13.22
3,275,909
-0.41(-3.00%)
Jul 08, 2008
13.07
13.67
12.74
13.63
2,960,949
+0.46(+3.51%)
Jul 07, 2008
13.50
14.09
12.79
13.17
3,752,835
-0.29(-2.12%)
Jul 04, 2008
14.13
14.19
13.04
13.45
3,009,815
+0.00(+0.00%)
Jul 03, 2008
14.13
14.19
13.04
13.45
3,009,815
-0.68(-4.80%)
Jul 02, 2008
14.34
14.73
13.97
14.13
3,208,356
+0.23(+1.66%)
Jul 01, 2008
13.53
13.92
13.19
13.90
4,453,617
+0.04(+0.28%)
Jun 30, 2008
14.45
14.94
13.82
13.86
2,320,080
-0.62(-4.26%)
Jun 27, 2008
15.30
15.30
14.17
14.47
5,309,860
-0.76(-5.00%)
Jun 26, 2008
16.15
16.18
14.61
15.24
6,047,633
-1.27(-7.70%)
Jun 25, 2008
16.21
17.13
16.04
16.51
2,944,374
+0.36(+2.24%)
Jun 24, 2008
15.45
16.69
15.44
16.15
3,843,321
+0.66(+4.28%)
Jun 23, 2008
16.30
16.67
15.46
15.48
3,900,493
-0.59(-3.64%)
Jun 20, 2008
17.22
17.26
15.98
16.07
5,292,038
-1.26(-7.29%)
Jun 19, 2008
18.20
18.32
17.09
17.33
4,285,469
-0.81(-4.46%)
Jun 18, 2008
18.46
18.82
17.68
18.14
2,819,010
-0.37(-2.00%)
Jun 17, 2008
19.10
19.19
18.49
18.51
1,536,969
-0.49(-2.59%)
Jun 16, 2008
18.76
19.02
18.55
19.00
1,187,514
+0.10(+0.53%)
Jun 13, 2008
18.42
18.94
18.22
18.90
1,270,118
+0.72(+3.94%)
Jun 12, 2008
18.10
18.50
17.96
18.19
2,686,170
+0.26(+1.46%)
Jun 11, 2008
18.26
18.35
17.73
17.93
2,397,043
-0.42(-2.27%)
Jun 10, 2008
18.49
18.87
17.75
18.34
1,919,903
+0.17(+0.93%)
Jun 09, 2008
18.76
18.76
18.10
18.17
1,986,936
-0.27(-1.46%)
Jun 06, 2008
18.42
18.73
18.24
18.44
3,030,978
-0.07(-0.37%)
Jun 05, 2008
17.40
18.51
17.15
18.51
2,705,133
+1.12(+6.47%)
Jun 04, 2008
17.33
17.39
17.06
17.39
2,113,894
-0.05(-0.27%)
Jun 03, 2008
17.63
18.02
17.12
17.43
1,834,854
-0.08(-0.48%)
Jun 02, 2008
17.71
17.79
17.14
17.52
1,402,987
-0.28(-1.56%)
May 30, 2008
17.59
18.25
17.55
17.80
2,709,111
+0.25(+1.41%)
May 29, 2008
17.45
17.68
17.18
17.55
1,462,076
+0.00(+0.00%)
May 28, 2008
17.09
17.78
16.68
17.55
3,190,225
+0.40(+2.34%)
May 27, 2008
17.55
17.64
17.02
17.15
1,367,334
-0.35(-2.02%)
May 26, 2008
18.09
18.22
17.39
17.50
0
+0.00(+0.00%)
May 23, 2008
18.09
18.22
17.39
17.50
1,120,258
-0.55(-3.03%)
May 22, 2008
17.59
18.15
17.53
18.05
1,641,165
+0.55(+3.17%)
May 21, 2008
18.43
18.43
17.46
17.49
1,554,305
-0.76(-4.14%)
May 20, 2008
18.27
18.30
17.60
18.25
1,652,774
-0.18(-1.00%)
May 19, 2008
18.96
18.96
18.26
18.43
1,403,778
-0.49(-2.61%)
May 16, 2008
19.27
19.27
18.65
18.93
1,606,870
-0.19(-1.01%)
May 15, 2008
18.93
19.26
18.80
19.12
1,445,353
+0.15(+0.81%)
May 14, 2008
18.80
19.57
18.49
18.97
2,036,103
-0.56(-2.88%)
May 13, 2008
19.92
19.92
19.26
19.53
1,094,717
-0.35(-1.78%)
May 12, 2008
19.04
20.21
19.04
19.88
1,683,994
+0.78(+4.07%)
May 09, 2008
18.57
19.72
17.34
19.10
2,063,093
-0.45(-2.32%)
May 08, 2008
19.90
20.18
19.38
19.56
1,336,975
-0.30(-1.51%)
May 07, 2008
20.61
20.65
19.74
19.86
788,608
-0.69(-3.34%)
May 06, 2008
20.67
20.68
19.94
20.55
981,589
-0.29(-1.40%)
May 05, 2008
20.78
20.98
20.44
20.84
976,412
+0.02(+0.11%)
May 02, 2008
20.22
21.25
20.18
20.81
1,794,787
+0.68(+3.37%)
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
.