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
American Vanguard Corp
(NY:
AVD
)
8.690
+0.030 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2005
9.163
9.292
9.059
9.163
44,931
+0.08(+0.86%)
Apr 28, 2005
9.292
9.334
9.085
9.085
24,126
-0.26(-2.83%)
Apr 27, 2005
9.318
9.516
9.137
9.350
28,461
+0.03(+0.33%)
Apr 26, 2005
9.266
9.749
9.199
9.318
35,684
-0.05(-0.55%)
Apr 25, 2005
9.370
9.474
9.100
9.370
75,992
-0.18(-1.90%)
Apr 22, 2005
10.36
10.36
9.526
9.552
66,890
-0.72(-7.02%)
Apr 21, 2005
10.20
10.38
9.817
10.27
34,384
+0.08(+0.82%)
Apr 20, 2005
10.59
10.64
10.12
10.19
63,279
-0.53(-4.94%)
Apr 19, 2005
10.54
10.81
10.51
10.72
66,313
+0.22(+2.08%)
Apr 18, 2005
10.64
10.95
10.29
10.50
54,899
+5.12(+95.03%)
Apr 15, 2005
5.503
5.503
5.347
5.385
44,497
-0.16(-2.95%)
Apr 14, 2005
5.581
5.633
5.529
5.548
63,568
-0.05(-0.81%)
Apr 13, 2005
5.483
5.626
5.483
5.594
48,542
+0.06(+1.05%)
Apr 12, 2005
5.418
5.548
5.398
5.535
45,075
+0.10(+1.77%)
Apr 11, 2005
5.424
5.587
5.415
5.439
74,259
+0.02(+0.31%)
Apr 08, 2005
5.354
5.451
5.344
5.422
36,696
+0.08(+1.56%)
Apr 07, 2005
5.407
5.407
5.251
5.339
116,156
-0.07(-1.25%)
Apr 06, 2005
5.282
5.451
5.282
5.407
30,050
+0.11(+2.11%)
Apr 05, 2005
5.356
5.389
5.230
5.295
89,573
-0.11(-2.09%)
Apr 04, 2005
5.516
5.574
5.390
5.408
54,321
-0.11(-1.95%)
Apr 01, 2005
5.847
5.853
5.464
5.516
91,017
-0.31(-5.28%)
Mar 31, 2005
5.938
5.938
5.780
5.823
93,907
-0.07(-1.15%)
Mar 30, 2005
5.613
5.902
5.613
5.891
117,023
+0.33(+5.93%)
Mar 29, 2005
5.490
5.748
5.470
5.561
95,352
+0.09(+1.71%)
Mar 28, 2005
5.405
5.468
5.364
5.468
61,834
+0.06(+1.15%)
Mar 24, 2005
5.405
5.425
5.390
5.405
39,874
+0.01(+0.12%)
Mar 23, 2005
5.392
5.451
5.191
5.399
75,414
+0.01(+0.24%)
Mar 22, 2005
5.386
5.551
5.386
5.386
89,862
+0.04(+0.70%)
Mar 21, 2005
5.113
5.457
5.094
5.348
123,379
+0.22(+4.33%)
Mar 18, 2005
5.274
5.274
5.115
5.126
52,588
-0.12(-2.25%)
Mar 17, 2005
5.107
5.286
5.081
5.244
22,537
+0.14(+2.75%)
Mar 16, 2005
5.211
5.212
5.087
5.104
36,696
-0.12(-2.29%)
Mar 15, 2005
5.116
5.243
5.106
5.224
58,078
+0.11(+2.11%)
Mar 14, 2005
5.110
5.147
5.029
5.116
33,228
+0.01(+0.13%)
Mar 11, 2005
5.139
5.221
5.108
5.110
37,562
-0.02(-0.38%)
Mar 10, 2005
5.386
5.386
5.054
5.129
69,924
-0.25(-4.59%)
Mar 09, 2005
5.373
5.395
5.361
5.376
48,542
+0.00(+0.05%)
Mar 08, 2005
5.356
5.443
5.354
5.373
32,072
+0.02(+0.32%)
Mar 07, 2005
5.539
5.646
5.355
5.356
87,261
-0.15(-2.78%)
Mar 04, 2005
5.302
5.531
5.302
5.509
162,965
+0.25(+4.82%)
Mar 03, 2005
5.198
5.490
5.193
5.256
190,704
+0.11(+2.17%)
Mar 02, 2005
5.191
5.191
5.113
5.145
86,972
-0.05(-0.88%)
Mar 01, 2005
5.068
5.190
5.068
5.190
117,889
+0.14(+2.72%)
Feb 28, 2005
4.956
5.058
4.956
5.052
51,432
+0.09(+1.86%)
Feb 25, 2005
4.802
4.962
4.802
4.960
44,208
+0.15(+3.02%)
Feb 24, 2005
4.776
4.819
4.688
4.815
43,052
+0.04(+0.87%)
Feb 23, 2005
4.620
4.802
4.607
4.773
69,924
+0.15(+3.17%)
Feb 22, 2005
4.737
4.757
4.581
4.627
100,553
-0.11(-2.33%)
Feb 18, 2005
4.873
4.873
4.737
4.737
43,052
-0.08(-1.75%)
Feb 17, 2005
4.769
4.854
4.769
4.821
31,206
+0.04(+0.79%)
Feb 16, 2005
4.698
4.802
4.685
4.784
35,251
+0.06(+1.24%)
Feb 15, 2005
4.802
4.802
4.711
4.725
31,206
-0.11(-2.26%)
Feb 14, 2005
4.821
4.867
4.801
4.834
31,495
-0.00(-0.08%)
Feb 11, 2005
4.711
4.842
4.672
4.838
37,274
+0.16(+3.41%)
Feb 10, 2005
4.769
4.769
4.633
4.679
34,673
-0.10(-2.04%)
Feb 09, 2005
4.808
4.828
4.769
4.776
21,670
-0.05(-1.02%)
Feb 08, 2005
4.867
4.867
4.780
4.825
21,093
-0.07(-1.38%)
Feb 07, 2005
4.836
4.893
4.836
4.893
131,759
+0.06(+1.29%)
Feb 04, 2005
4.737
4.836
4.727
4.830
48,831
+0.10(+2.11%)
Feb 03, 2005
4.683
4.731
4.683
4.731
23,982
+0.05(+1.05%)
Feb 02, 2005
4.724
4.724
4.680
4.681
24,849
-0.01(-0.22%)
Feb 01, 2005
4.688
4.732
4.676
4.692
41,319
+0.02(+0.50%)
Jan 31, 2005
4.503
4.703
4.493
4.668
84,661
+0.17(+3.84%)
Jan 28, 2005
4.537
4.537
4.472
4.496
41,030
-0.02(-0.52%)
Jan 27, 2005
4.439
4.536
4.424
4.519
48,542
+0.08(+1.81%)
Jan 26, 2005
4.406
4.439
4.368
4.439
32,650
+0.05(+1.15%)
Jan 25, 2005
4.315
4.419
4.315
4.388
41,608
+0.11(+2.49%)
Jan 24, 2005
4.296
4.332
4.282
4.282
35,829
-0.05(-1.23%)
Jan 21, 2005
4.378
4.378
4.283
4.335
62,412
-0.03(-0.74%)
Jan 20, 2005
4.523
4.523
4.367
4.367
46,231
-0.11(-2.49%)
Jan 19, 2005
4.398
4.535
4.398
4.479
72,525
+0.08(+1.89%)
Jan 18, 2005
4.179
4.396
4.153
4.396
92,751
+0.21(+5.09%)
Jan 14, 2005
4.188
4.192
4.174
4.183
16,180
-0.01(-0.22%)
Jan 13, 2005
4.179
4.224
4.152
4.192
106,909
-0.03(-0.62%)
Jan 12, 2005
4.348
4.372
4.205
4.218
42,475
-0.13(-2.99%)
Jan 11, 2005
4.354
4.368
4.348
4.348
28,894
-0.03(-0.74%)
Jan 10, 2005
4.387
4.439
4.380
4.380
32,361
+0.02(+0.36%)
Jan 07, 2005
4.414
4.427
4.365
4.365
29,183
-0.07(-1.67%)
Jan 06, 2005
4.413
4.445
4.374
4.439
62,412
-0.01(-0.29%)
Jan 05, 2005
4.510
4.529
4.413
4.452
117,023
-0.07(-1.58%)
Jan 04, 2005
4.744
4.750
4.465
4.523
107,198
-0.19(-3.99%)
Jan 03, 2005
4.773
4.802
4.672
4.711
153,430
-0.06(-1.31%)
Dec 31, 2004
4.772
4.789
4.769
4.773
21,670
+0.00(+0.05%)
Dec 30, 2004
4.808
4.808
4.737
4.771
20,226
-0.01(-0.30%)
Dec 29, 2004
4.834
4.834
4.771
4.785
13,002
-0.06(-1.31%)
Dec 28, 2004
4.815
4.866
4.815
4.849
21,959
+0.06(+1.16%)
Dec 27, 2004
4.889
4.889
4.763
4.793
33,806
-0.12(-2.46%)
Dec 23, 2004
4.685
4.958
4.477
4.914
152,563
+0.20(+4.24%)
Dec 22, 2004
4.808
4.808
4.712
4.714
63,279
-0.09(-1.94%)
Dec 21, 2004
4.821
4.834
4.780
4.807
39,874
-0.04(-0.72%)
Dec 20, 2004
4.860
4.860
4.793
4.842
71,947
-0.04(-0.90%)
Dec 17, 2004
4.945
4.964
4.874
4.886
38,429
-0.08(-1.54%)
Dec 16, 2004
4.990
4.990
4.951
4.963
52,588
-0.02(-0.42%)
Dec 15, 2004
4.958
4.990
4.958
4.984
39,007
+0.02(+0.42%)
Dec 14, 2004
4.971
4.971
4.938
4.963
72,236
-0.01(-0.26%)
Dec 13, 2004
4.920
4.977
4.920
4.976
57,500
+0.06(+1.13%)
Dec 10, 2004
4.964
4.964
4.919
4.920
23,404
-0.04(-0.79%)
Dec 09, 2004
5.058
5.058
4.958
4.959
30,917
-0.10(-1.98%)
Dec 08, 2004
4.951
5.061
4.932
5.059
23,693
+0.13(+2.58%)
Dec 07, 2004
4.951
5.107
4.893
4.932
94,774
-0.01(-0.29%)
Dec 06, 2004
4.841
5.023
4.816
4.946
78,015
+0.11(+2.17%)
Dec 03, 2004
4.912
4.932
4.724
4.841
81,482
-0.09(-1.84%)
Dec 02, 2004
4.984
5.023
4.912
4.932
32,939
-0.06(-1.17%)
Dec 01, 2004
4.951
5.002
4.930
4.990
56,344
+0.03(+0.52%)
Nov 30, 2004
5.036
5.036
4.893
4.964
56,055
-0.07(-1.39%)
Nov 29, 2004
5.020
5.036
4.990
5.034
179,435
+0.01(+0.23%)
Nov 26, 2004
5.025
5.025
5.012
5.023
39,874
-0.00(-0.08%)
Nov 24, 2004
5.016
5.029
4.997
5.026
163,543
-0.02(-0.44%)
Nov 23, 2004
5.100
5.100
5.023
5.049
24,271
-0.04(-0.79%)
Nov 22, 2004
4.984
5.133
4.958
5.089
63,857
+0.09(+1.71%)
Nov 19, 2004
5.049
5.049
4.893
5.003
123,090
-0.09(-1.78%)
Nov 18, 2004
5.276
5.276
5.093
5.094
141,005
-0.18(-3.40%)
Nov 17, 2004
5.256
5.315
5.243
5.273
53,166
+0.03(+0.64%)
Nov 16, 2004
5.243
5.269
5.230
5.239
49,409
+0.02(+0.35%)
Nov 15, 2004
5.148
5.221
5.142
5.221
86,972
+0.07(+1.28%)
Nov 12, 2004
5.152
5.172
5.146
5.155
75,992
-0.01(-0.28%)
Nov 11, 2004
5.094
5.169
5.067
5.169
47,964
+0.11(+2.08%)
Nov 10, 2004
4.984
5.080
4.981
5.064
72,236
+0.13(+2.58%)
Nov 09, 2004
4.880
4.951
4.880
4.937
63,279
+0.08(+1.68%)
Nov 08, 2004
4.729
4.916
4.633
4.855
72,236
+0.13(+2.66%)
Nov 05, 2004
4.879
4.945
4.646
4.729
100,553
-0.14(-2.83%)
Nov 04, 2004
4.698
4.893
4.698
4.867
86,972
+0.22(+4.66%)
Nov 03, 2004
4.510
4.825
4.510
4.650
220,754
+0.35(+8.05%)
Nov 02, 2004
4.196
4.335
4.196
4.304
44,208
+0.09(+2.12%)
Nov 01, 2004
4.201
4.224
4.179
4.214
74,548
+0.01(+0.31%)
Oct 29, 2004
4.135
4.205
4.135
4.201
24,560
+0.06(+1.35%)
Oct 28, 2004
4.134
4.147
4.127
4.145
35,829
+0.01(+0.28%)
Oct 27, 2004
4.153
4.165
4.062
4.134
62,123
-0.03(-0.78%)
Oct 26, 2004
4.162
4.166
4.108
4.166
17,914
-0.01(-0.12%)
Oct 25, 2004
4.198
4.315
4.156
4.171
52,299
-0.01(-0.34%)
Oct 22, 2004
4.173
4.230
4.166
4.185
59,522
+0.03(+0.62%)
Oct 21, 2004
4.121
4.165
4.121
4.160
32,361
+0.03(+0.79%)
Oct 20, 2004
4.192
4.231
4.088
4.127
64,723
-0.09(-2.15%)
Oct 19, 2004
4.341
4.374
4.179
4.218
50,854
-0.12(-2.84%)
Oct 18, 2004
4.250
4.341
4.231
4.341
73,970
+0.04(+0.87%)
Oct 15, 2004
4.302
4.323
4.302
4.304
26,005
+0.01(+0.18%)
Oct 14, 2004
4.284
4.340
4.261
4.296
39,007
+0.01(+0.15%)
Oct 13, 2004
4.492
4.492
4.218
4.289
177,412
-0.20(-4.48%)
Oct 12, 2004
4.485
4.541
4.485
4.490
726,987
+0.01(+0.12%)
Oct 11, 2004
4.400
4.503
4.387
4.485
764,550
+0.08(+1.92%)
Oct 08, 2004
4.405
4.426
4.380
4.401
48,831
-0.00(-0.09%)
Oct 07, 2004
4.516
4.529
4.350
4.405
97,374
-0.14(-3.03%)
Oct 06, 2004
4.801
4.801
4.490
4.542
93,618
-0.26(-5.41%)
Oct 05, 2004
4.782
4.867
4.782
4.802
33,517
+0.01(+0.19%)
Oct 04, 2004
4.724
4.820
4.706
4.793
109,799
+0.10(+2.16%)
Oct 01, 2004
4.653
4.734
4.651
4.692
165,276
+0.05(+1.15%)
Sep 30, 2004
4.640
4.646
4.627
4.638
41,897
+0.02(+0.36%)
Sep 29, 2004
4.433
4.633
4.433
4.622
52,588
+0.18(+4.12%)
Sep 28, 2004
4.510
4.510
4.387
4.439
47,964
-0.06(-1.41%)
Sep 27, 2004
4.477
4.542
4.432
4.502
68,769
+0.09(+2.15%)
Sep 24, 2004
4.333
4.426
4.333
4.407
39,007
+0.10(+2.26%)
Sep 23, 2004
4.265
4.387
4.265
4.310
46,231
+0.02(+0.39%)
Sep 22, 2004
4.219
4.296
4.185
4.293
60,100
+0.08(+1.78%)
Sep 21, 2004
4.200
4.250
4.134
4.218
96,507
+0.02(+0.56%)
Sep 20, 2004
4.380
4.400
4.179
4.195
201,106
-0.29(-6.45%)
Sep 17, 2004
4.642
4.642
4.459
4.484
62,123
-0.16(-3.41%)
Sep 16, 2004
4.624
4.645
4.624
4.642
24,271
+0.02(+0.39%)
Sep 15, 2004
4.658
4.672
4.588
4.624
69,924
-0.03(-0.72%)
Sep 14, 2004
4.607
4.658
4.598
4.658
85,238
+0.05(+1.10%)
Sep 13, 2004
4.659
4.662
4.549
4.607
195,038
+0.04(+0.85%)
Sep 10, 2004
4.555
4.605
4.529
4.568
40,452
+0.04(+0.98%)
Sep 09, 2004
4.335
4.568
4.335
4.524
104,020
+0.19(+4.37%)
Sep 08, 2004
4.310
4.346
4.296
4.335
58,078
+0.02(+0.57%)
Sep 07, 2004
4.166
4.343
4.156
4.310
148,807
+0.08(+1.87%)
Sep 03, 2004
4.127
4.231
4.127
4.231
43,919
+0.13(+3.16%)
Sep 02, 2004
3.965
4.101
3.965
4.101
40,741
+0.11(+2.86%)
Sep 01, 2004
3.947
4.000
3.919
3.987
78,882
+0.04(+1.02%)
Aug 31, 2004
3.919
4.010
3.893
3.947
75,703
+0.04(+0.96%)
Aug 30, 2004
3.919
3.957
3.893
3.909
58,944
-0.02(-0.53%)
Aug 27, 2004
3.919
3.945
3.906
3.930
41,319
+0.03(+0.70%)
Aug 26, 2004
3.901
3.919
3.887
3.903
78,015
+0.00(+0.03%)
Aug 25, 2004
3.862
4.017
3.848
3.901
56,922
+0.04(+1.01%)
Aug 24, 2004
3.744
3.888
3.718
3.862
65,590
+0.09(+2.27%)
Aug 23, 2004
3.796
3.796
3.738
3.777
72,525
-0.01(-0.17%)
Aug 20, 2004
3.764
3.788
3.733
3.783
37,851
+0.03(+0.86%)
Aug 19, 2004
3.705
3.777
3.705
3.751
48,542
+0.03(+0.84%)
Aug 18, 2004
3.626
3.720
3.620
3.720
52,588
+0.09(+2.58%)
Aug 17, 2004
3.634
3.682
3.595
3.626
36,407
+0.01(+0.14%)
Aug 16, 2004
3.547
3.764
3.547
3.621
90,440
+0.02(+0.54%)
Aug 13, 2004
3.557
3.647
3.557
3.601
70,502
+0.04(+1.24%)
Aug 12, 2004
3.809
3.810
3.537
3.557
153,430
-0.27(-7.09%)
Aug 11, 2004
3.829
3.887
3.829
3.829
32,650
-0.02(-0.54%)
Aug 10, 2004
3.868
3.919
3.830
3.849
70,791
+0.01(+0.20%)
Aug 09, 2004
4.027
4.027
3.835
3.842
93,040
-0.18(-4.58%)
Aug 06, 2004
4.062
4.062
4.014
4.026
99,975
-0.01(-0.32%)
Aug 05, 2004
4.101
4.174
4.039
4.039
79,460
+0.01(+0.26%)
Aug 04, 2004
4.062
4.088
4.026
4.028
44,786
-0.03(-0.70%)
Aug 03, 2004
4.153
4.153
4.050
4.057
61,545
-0.07(-1.60%)
Aug 02, 2004
4.099
4.171
4.088
4.123
32,650
+0.04(+1.05%)
Jul 30, 2004
4.056
4.101
4.025
4.080
31,206
+0.03(+0.64%)
Jul 29, 2004
4.088
4.114
4.005
4.054
32,072
+0.02(+0.42%)
Jul 28, 2004
4.062
4.062
3.919
4.038
76,281
-0.06(-1.36%)
Jul 27, 2004
4.039
4.134
4.039
4.093
45,942
+0.06(+1.38%)
Jul 26, 2004
3.992
4.101
3.992
4.038
62,412
+0.05(+1.14%)
Jul 23, 2004
4.050
4.050
3.983
3.992
37,274
-0.06(-1.44%)
Jul 22, 2004
4.140
4.179
4.049
4.050
90,440
-0.09(-2.16%)
Jul 21, 2004
4.160
4.185
4.090
4.140
83,794
-0.01(-0.34%)
Jul 20, 2004
4.140
4.167
4.088
4.154
85,816
-0.06(-1.45%)
Jul 19, 2004
4.179
4.218
4.144
4.215
105,465
+0.07(+1.63%)
Jul 16, 2004
4.073
4.192
4.071
4.148
102,575
+0.11(+2.67%)
Jul 15, 2004
3.853
4.073
3.853
4.040
66,457
+0.19(+4.85%)
Jul 14, 2004
3.800
3.939
3.800
3.853
40,452
+0.03(+0.85%)
Jul 13, 2004
3.848
3.983
3.821
3.821
67,035
-0.05(-1.21%)
Jul 12, 2004
4.056
4.056
3.803
3.868
123,957
-0.20(-4.82%)
Jul 09, 2004
4.195
4.237
4.050
4.064
104,887
-0.13(-3.09%)
Jul 08, 2004
4.218
4.244
4.153
4.193
108,932
-0.05(-1.16%)
Jul 07, 2004
4.244
4.257
4.206
4.243
92,462
-0.01(-0.34%)
Jul 06, 2004
4.333
4.413
4.224
4.257
214,975
-0.08(-1.80%)
Jul 02, 2004
4.301
4.432
4.301
4.335
158,920
+0.03(+0.78%)
Jul 01, 2004
4.348
4.371
4.283
4.301
118,467
-0.08(-1.75%)
Jun 30, 2004
4.477
4.479
4.314
4.378
164,699
-0.10(-2.23%)
Jun 29, 2004
4.542
4.666
4.404
4.477
269,008
-0.11(-2.40%)
Jun 28, 2004
4.867
4.951
4.471
4.588
443,531
-0.37(-7.46%)
Jun 25, 2004
5.003
5.113
4.880
4.958
870,015
-0.07(-1.32%)
Jun 24, 2004
5.094
5.094
4.973
5.024
51,432
-0.07(-1.30%)
Jun 23, 2004
5.042
5.113
5.036
5.090
118,756
+0.03(+0.54%)
Jun 22, 2004
5.317
5.317
5.061
5.063
595,228
-0.25(-4.78%)
Jun 21, 2004
5.321
5.354
5.211
5.317
132,337
+0.07(+1.29%)
Jun 18, 2004
5.126
5.261
5.048
5.250
123,379
+0.21(+4.06%)
Jun 17, 2004
4.971
5.055
4.884
5.045
72,525
+0.05(+0.96%)
Jun 16, 2004
5.049
5.049
4.881
4.997
92,173
-0.05(-0.98%)
Jun 15, 2004
4.997
5.072
4.985
5.046
67,035
+0.02(+0.34%)
Jun 14, 2004
5.224
5.237
5.029
5.029
87,550
-0.13(-2.52%)
Jun 10, 2004
5.278
5.315
5.063
5.159
113,555
-0.11(-2.02%)
Jun 09, 2004
5.270
5.386
5.211
5.265
146,495
-0.01(-0.10%)
Jun 08, 2004
5.055
5.294
5.055
5.270
277,098
+0.25(+4.94%)
Jun 07, 2004
4.997
5.061
4.958
5.023
127,136
+0.02(+0.47%)
Jun 04, 2004
5.055
5.081
4.991
4.999
79,460
-0.00(-0.08%)
Jun 03, 2004
5.107
5.107
4.934
5.003
81,193
-0.09(-1.71%)
Jun 02, 2004
5.124
5.124
5.042
5.090
200,528
+0.05(+0.98%)
Jun 01, 2004
4.984
5.061
4.899
5.041
211,797
+0.06(+1.15%)
May 28, 2004
5.111
5.115
4.854
4.984
153,719
-0.09(-1.77%)
May 27, 2004
4.984
5.087
4.971
5.073
77,148
+0.15(+2.98%)
May 26, 2004
4.910
4.932
4.894
4.927
93,040
+0.03(+0.66%)
May 25, 2004
4.912
4.932
4.808
4.894
100,553
-0.02(-0.34%)
May 24, 2004
4.834
4.932
4.803
4.911
127,425
+0.11(+2.27%)
May 21, 2004
4.762
4.828
4.724
4.802
48,542
+0.06(+1.23%)
May 20, 2004
4.729
4.760
4.568
4.744
80,326
+0.01(+0.30%)
May 19, 2004
4.659
4.763
4.659
4.729
63,857
+0.10(+2.22%)
May 18, 2004
4.490
4.672
4.490
4.627
129,158
+0.16(+3.57%)
May 17, 2004
4.607
4.607
4.414
4.467
137,827
-0.12(-2.63%)
May 14, 2004
4.426
4.594
4.426
4.588
185,792
+0.21(+4.74%)
May 13, 2004
4.354
4.763
4.231
4.380
388,632
+0.06(+1.35%)
May 12, 2004
3.893
4.380
3.893
4.322
310,905
+0.54(+14.24%)
May 11, 2004
3.533
3.783
3.530
3.783
279,699
+0.25(+7.13%)
May 10, 2004
3.764
3.770
3.531
3.531
161,520
-0.25(-6.50%)
May 07, 2004
4.017
4.017
3.662
3.777
235,490
-0.25(-6.28%)
May 06, 2004
4.179
4.183
4.023
4.030
156,897
-0.15(-3.57%)
May 05, 2004
4.127
4.192
4.101
4.179
223,932
-0.01(-0.12%)
May 04, 2004
4.211
4.211
4.153
4.184
229,133
-0.03(-0.65%)
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
.