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 28, 2006
23.07
23.58
22.34
22.62
73,464
-0.62(-2.66%)
Apr 27, 2006
23.74
23.83
23.20
23.24
118,865
-0.27(-1.14%)
Apr 26, 2006
23.47
23.86
23.32
23.51
87,983
+0.27(+1.15%)
Apr 25, 2006
24.36
24.39
22.65
23.24
133,817
-0.61(-2.55%)
Apr 24, 2006
23.93
24.30
23.54
23.85
159,714
+0.89(+3.86%)
Apr 21, 2006
22.84
23.45
22.52
22.96
128,508
+0.87(+3.93%)
Apr 20, 2006
22.26
22.55
22.06
22.09
178,568
-0.14(-0.62%)
Apr 19, 2006
21.68
22.43
21.50
22.23
108,788
+0.78(+3.66%)
Apr 18, 2006
20.14
21.95
20.14
21.45
377,724
+6.52(+43.66%)
Apr 17, 2006
14.67
15.05
14.67
14.93
113,411
+0.26(+1.80%)
Apr 13, 2006
14.54
14.97
14.43
14.67
72,380
+0.13(+0.89%)
Apr 12, 2006
14.49
14.67
14.46
14.54
53,454
+0.05(+0.36%)
Apr 11, 2006
15.00
15.05
14.41
14.48
114,711
-0.56(-3.73%)
Apr 10, 2006
15.42
15.47
14.80
15.04
205,873
-0.51(-3.27%)
Apr 07, 2006
15.96
15.98
15.39
15.55
146,351
-0.38(-2.41%)
Apr 06, 2006
16.26
16.26
15.70
15.94
94,051
-0.31(-1.92%)
Apr 05, 2006
16.40
16.49
16.07
16.25
105,031
-0.04(-0.26%)
Apr 04, 2006
16.35
16.63
16.15
16.29
171,633
+0.05(+0.32%)
Apr 03, 2006
15.90
16.30
15.86
16.24
118,756
+0.38(+2.39%)
Mar 31, 2006
15.46
15.86
15.45
15.86
112,688
+0.33(+2.14%)
Mar 30, 2006
15.54
15.57
15.44
15.53
92,751
-0.05(-0.30%)
Mar 29, 2006
15.30
15.57
15.29
15.57
93,329
+0.28(+1.83%)
Mar 28, 2006
15.24
15.34
15.24
15.29
142,305
+0.09(+0.58%)
Mar 27, 2006
15.21
15.26
15.14
15.21
65,012
+0.12(+0.83%)
Mar 24, 2006
14.72
15.13
14.72
15.08
106,765
+0.55(+3.75%)
Mar 23, 2006
15.05
15.11
14.53
14.54
116,878
-0.44(-2.91%)
Mar 22, 2006
14.74
15.06
14.74
14.97
45,653
+0.23(+1.55%)
Mar 21, 2006
15.18
15.21
14.74
14.74
79,893
-0.44(-2.91%)
Mar 20, 2006
14.90
15.24
14.74
15.18
52,877
+0.20(+1.32%)
Mar 17, 2006
14.78
15.00
14.71
14.99
138,116
+0.23(+1.55%)
Mar 16, 2006
14.80
14.80
14.64
14.76
39,585
-0.03(-0.18%)
Mar 15, 2006
14.74
14.85
14.61
14.78
35,540
+0.07(+0.46%)
Mar 14, 2006
14.75
14.75
14.35
14.72
51,143
-0.02(-0.11%)
Mar 13, 2006
14.56
14.76
14.53
14.73
42,763
+0.30(+2.05%)
Mar 10, 2006
14.63
14.63
14.25
14.44
48,398
-0.19(-1.31%)
Mar 09, 2006
14.72
14.80
14.55
14.63
47,242
-0.09(-0.60%)
Mar 08, 2006
14.77
14.86
14.69
14.72
79,893
-0.05(-0.32%)
Mar 07, 2006
14.74
15.11
14.55
14.76
79,315
+0.18(+1.21%)
Mar 06, 2006
14.46
14.63
14.46
14.59
40,018
+0.10(+0.68%)
Mar 03, 2006
14.55
14.64
13.68
14.49
49,554
-0.06(-0.43%)
Mar 02, 2006
14.87
14.92
14.33
14.55
34,817
-0.32(-2.16%)
Mar 01, 2006
15.00
15.00
14.80
14.87
39,585
-0.03(-0.21%)
Feb 28, 2006
15.31
15.39
14.84
14.90
73,247
-0.41(-2.68%)
Feb 27, 2006
15.03
15.42
14.99
15.31
76,426
+0.42(+2.79%)
Feb 24, 2006
14.70
14.90
14.64
14.90
21,093
+0.10(+0.70%)
Feb 23, 2006
14.48
14.85
14.44
14.80
35,106
+0.34(+2.33%)
Feb 22, 2006
14.20
14.48
14.07
14.46
34,095
+0.26(+1.87%)
Feb 21, 2006
13.91
14.19
13.86
14.19
44,497
+0.12(+0.89%)
Feb 17, 2006
14.24
14.24
13.94
14.07
19,792
-0.18(-1.24%)
Feb 16, 2006
14.01
14.24
13.92
14.24
45,942
+0.40(+2.93%)
Feb 15, 2006
13.40
13.86
13.40
13.84
35,684
+0.50(+3.78%)
Feb 14, 2006
12.93
13.37
12.86
13.34
75,848
+0.42(+3.21%)
Feb 13, 2006
13.26
13.37
12.92
12.92
17,192
-0.42(-3.11%)
Feb 10, 2006
13.47
13.47
13.20
13.34
11,124
-0.13(-1.00%)
Feb 09, 2006
13.60
13.65
13.47
13.47
8,090
-0.07(-0.50%)
Feb 08, 2006
13.71
13.71
13.24
13.54
21,237
-0.15(-1.06%)
Feb 07, 2006
14.26
14.27
13.61
13.68
36,985
-0.54(-3.80%)
Feb 06, 2006
14.09
14.22
13.94
14.22
35,973
+0.21(+1.48%)
Feb 03, 2006
13.89
14.02
13.83
14.02
22,104
+0.21(+1.54%)
Feb 02, 2006
13.78
13.95
13.64
13.80
45,075
+0.02(+0.15%)
Feb 01, 2006
13.47
13.85
13.43
13.78
45,942
+0.38(+2.87%)
Jan 31, 2006
13.39
13.45
13.13
13.40
39,296
-0.03(-0.19%)
Jan 30, 2006
13.48
13.49
13.34
13.42
23,693
-0.02(-0.12%)
Jan 27, 2006
13.45
13.49
13.33
13.44
17,914
-0.02(-0.12%)
Jan 26, 2006
12.98
13.48
12.95
13.46
20,370
+0.54(+4.18%)
Jan 25, 2006
12.98
13.14
12.74
12.92
26,294
-0.06(-0.48%)
Jan 24, 2006
12.51
12.98
12.51
12.98
23,549
+0.50(+4.04%)
Jan 23, 2006
12.46
12.58
12.46
12.47
25,860
-0.01(-0.04%)
Jan 20, 2006
12.69
12.72
12.41
12.48
46,086
-0.08(-0.66%)
Jan 19, 2006
12.46
12.60
12.43
12.56
17,192
+0.10(+0.83%)
Jan 18, 2006
12.43
12.61
12.34
12.46
27,738
-0.05(-0.41%)
Jan 17, 2006
12.33
12.51
12.20
12.51
46,086
+0.08(+0.67%)
Jan 13, 2006
12.46
12.66
12.43
12.43
23,549
+0.02(+0.17%)
Jan 12, 2006
12.71
12.85
12.36
12.41
48,976
-0.43(-3.36%)
Jan 11, 2006
13.08
13.08
12.82
12.84
32,650
-0.24(-1.86%)
Jan 10, 2006
13.08
13.22
12.93
13.08
30,772
+0.02(+0.12%)
Jan 09, 2006
13.21
13.24
13.06
13.07
43,630
-0.02(-0.16%)
Jan 06, 2006
13.00
13.18
12.97
13.09
38,429
+0.20(+1.53%)
Jan 05, 2006
12.44
12.89
12.41
12.89
38,574
+0.48(+3.89%)
Jan 04, 2006
12.33
12.43
12.33
12.41
12,280
+0.03(+0.25%)
Jan 03, 2006
12.10
12.38
11.42
12.38
72,958
+0.18(+1.45%)
Dec 30, 2005
12.69
12.69
12.20
12.20
22,104
-0.55(-4.28%)
Dec 29, 2005
12.93
12.93
12.66
12.74
21,237
-0.22(-1.68%)
Dec 28, 2005
13.03
13.04
12.85
12.96
19,937
+0.00(+0.00%)
Dec 27, 2005
13.00
13.02
12.87
12.96
21,381
+0.04(+0.28%)
Dec 23, 2005
12.93
13.00
12.91
12.93
16,903
-0.13(-0.99%)
Dec 22, 2005
12.93
13.13
12.79
13.06
26,438
+0.05(+0.40%)
Dec 21, 2005
13.13
13.23
12.98
13.00
14,591
-0.13(-0.99%)
Dec 20, 2005
13.63
13.63
13.07
13.13
50,565
-0.48(-3.51%)
Dec 19, 2005
13.55
14.01
13.37
13.61
97,952
+0.06(+0.46%)
Dec 16, 2005
13.47
13.60
13.32
13.55
88,706
+0.13(+0.97%)
Dec 15, 2005
13.68
13.68
12.91
13.42
91,884
-0.26(-1.90%)
Dec 14, 2005
13.42
13.79
13.39
13.68
30,483
+0.21(+1.54%)
Dec 13, 2005
13.11
13.47
13.09
13.47
43,052
+0.38(+2.89%)
Dec 12, 2005
12.85
13.11
12.80
13.09
28,750
+0.25(+1.94%)
Dec 09, 2005
12.93
12.93
12.72
12.84
33,084
-0.03(-0.24%)
Dec 08, 2005
12.74
12.88
12.70
12.87
15,458
+0.10(+0.77%)
Dec 07, 2005
12.88
12.89
12.69
12.78
24,271
+0.02(+0.16%)
Dec 06, 2005
12.51
12.80
12.51
12.76
39,441
+0.30(+2.37%)
Dec 05, 2005
12.74
12.80
12.38
12.46
39,441
-0.19(-1.48%)
Dec 02, 2005
12.43
12.66
12.34
12.65
23,838
+0.27(+2.18%)
Dec 01, 2005
12.10
12.46
12.04
12.38
58,367
+0.41(+3.43%)
Nov 30, 2005
11.58
12.18
11.55
11.97
57,211
+0.39(+3.36%)
Nov 29, 2005
11.63
11.63
11.48
11.58
35,540
+0.05(+0.45%)
Nov 28, 2005
11.55
11.68
11.52
11.52
29,472
-0.10(-0.89%)
Nov 25, 2005
11.60
11.65
11.58
11.63
7,368
+0.00(+0.00%)
Nov 23, 2005
11.60
11.66
11.58
11.63
27,883
+0.00(+0.00%)
Nov 22, 2005
11.63
11.68
11.58
11.63
21,237
-0.02(-0.13%)
Nov 21, 2005
11.58
11.64
11.38
11.64
26,438
+0.01(+0.04%)
Nov 18, 2005
11.65
11.65
11.52
11.64
21,237
+0.09(+0.76%)
Nov 17, 2005
11.29
11.55
11.26
11.55
27,883
+0.32(+2.82%)
Nov 16, 2005
11.07
11.23
10.90
11.23
35,106
+0.09(+0.79%)
Nov 15, 2005
11.34
11.44
11.15
11.15
16,903
-0.28(-2.41%)
Nov 14, 2005
11.99
12.07
11.42
11.42
29,905
-0.47(-3.93%)
Nov 11, 2005
12.04
12.07
11.84
11.89
37,562
-0.13(-1.08%)
Nov 10, 2005
12.07
12.07
11.73
12.02
45,653
-0.06(-0.47%)
Nov 09, 2005
11.91
12.14
11.81
12.07
46,953
+0.24(+2.02%)
Nov 08, 2005
11.76
11.84
11.66
11.84
35,973
+0.11(+0.93%)
Nov 07, 2005
11.42
11.93
11.17
11.73
164,843
+0.93(+8.61%)
Nov 04, 2005
11.00
11.00
10.70
10.80
24,560
-0.18(-1.61%)
Nov 03, 2005
10.90
11.05
10.90
10.97
18,492
+0.13(+1.20%)
Nov 02, 2005
10.59
10.90
10.59
10.84
31,784
+0.29(+2.75%)
Nov 01, 2005
10.77
10.77
10.50
10.55
13,435
-0.23(-2.12%)
Oct 31, 2005
10.77
10.82
10.07
10.78
29,761
+0.51(+4.95%)
Oct 28, 2005
10.28
10.28
10.22
10.27
10,402
+0.08(+0.82%)
Oct 27, 2005
10.46
10.46
10.19
10.19
9,390
-0.15(-1.41%)
Oct 26, 2005
10.38
10.46
10.34
10.34
5,778
-0.04(-0.40%)
Oct 25, 2005
10.38
10.53
10.33
10.38
14,880
+0.01(+0.05%)
Oct 24, 2005
10.10
10.38
10.09
10.37
16,758
+0.33(+3.31%)
Oct 21, 2005
9.863
10.06
9.848
10.04
18,637
+0.25(+2.54%)
Oct 20, 2005
9.993
9.993
9.791
9.791
9,968
-0.24(-2.38%)
Oct 19, 2005
9.692
10.05
9.656
10.03
23,549
+0.31(+3.21%)
Oct 18, 2005
9.682
9.734
9.651
9.718
11,702
-0.09(-0.95%)
Oct 17, 2005
9.858
9.858
9.765
9.812
19,359
-0.02(-0.16%)
Oct 14, 2005
9.822
9.858
9.754
9.827
18,203
+0.04(+0.42%)
Oct 13, 2005
9.760
9.812
9.630
9.786
24,849
-0.01(-0.05%)
Oct 12, 2005
9.708
9.832
9.604
9.791
25,571
+0.03(+0.27%)
Oct 11, 2005
9.760
9.812
9.703
9.765
14,013
-0.06(-0.63%)
Oct 10, 2005
10.90
9.895
9.765
9.827
7,223
-0.06(-0.63%)
Oct 07, 2005
9.708
9.967
9.708
9.889
28,461
+0.29(+3.03%)
Oct 06, 2005
9.604
9.630
9.532
9.599
43,919
-0.08(-0.86%)
Oct 05, 2005
9.905
9.978
9.682
9.682
42,330
-0.22(-2.25%)
Oct 04, 2005
9.760
10.12
9.760
9.905
12,858
+0.09(+0.95%)
Oct 03, 2005
9.459
9.889
9.459
9.812
40,307
+0.31(+3.22%)
Sep 30, 2005
9.552
9.588
9.505
9.505
22,682
-0.05(-0.49%)
Sep 29, 2005
9.630
9.630
9.495
9.552
119,912
-0.08(-0.81%)
Sep 28, 2005
9.786
9.786
9.599
9.630
72,380
-0.11(-1.17%)
Sep 27, 2005
9.967
9.967
9.651
9.744
62,123
-0.29(-2.85%)
Sep 26, 2005
10.05
10.12
9.978
10.03
11,557
+0.04(+0.36%)
Sep 23, 2005
9.993
9.993
9.671
9.993
10,402
+0.27(+2.78%)
Sep 22, 2005
9.770
9.786
9.687
9.723
21,526
-0.10(-1.06%)
Sep 21, 2005
10.11
10.33
9.827
9.827
21,959
-0.22(-2.17%)
Sep 20, 2005
10.07
10.32
10.02
10.05
30,483
+0.04(+0.41%)
Sep 19, 2005
10.05
10.07
9.967
10.00
15,314
-0.10(-0.98%)
Sep 16, 2005
9.749
10.10
9.734
10.10
83,505
+0.40(+4.18%)
Sep 15, 2005
9.837
9.915
9.697
9.697
52,154
-0.18(-1.79%)
Sep 14, 2005
10.15
10.25
9.863
9.874
53,310
-0.33(-3.21%)
Sep 13, 2005
10.20
10.30
10.11
10.20
37,274
-0.07(-0.66%)
Sep 12, 2005
10.55
10.55
10.24
10.27
40,018
-0.36(-3.42%)
Sep 09, 2005
10.70
10.81
10.49
10.63
19,359
-0.13(-1.21%)
Sep 08, 2005
10.93
10.95
10.56
10.76
31,206
-0.24(-2.17%)
Sep 07, 2005
10.76
11.17
10.76
11.00
72,525
+0.17(+1.58%)
Sep 06, 2005
10.57
10.98
10.57
10.83
21,381
+0.23(+2.15%)
Sep 02, 2005
10.54
10.80
10.44
10.60
23,693
+0.02(+0.15%)
Sep 01, 2005
10.43
11.10
10.43
10.59
55,188
+0.20(+1.95%)
Aug 31, 2005
9.941
10.50
9.863
10.38
46,664
+0.51(+5.21%)
Aug 30, 2005
9.978
9.978
9.708
9.869
19,792
-0.13(-1.30%)
Aug 29, 2005
9.734
10.05
9.578
9.998
34,962
+0.13(+1.37%)
Aug 26, 2005
9.500
9.863
9.500
9.863
29,327
+0.29(+2.98%)
Aug 25, 2005
9.614
9.630
9.526
9.578
29,472
-0.08(-0.81%)
Aug 24, 2005
9.604
9.853
9.604
9.656
24,993
+0.03(+0.27%)
Aug 23, 2005
9.708
9.915
9.604
9.630
30,917
+0.02(+0.16%)
Aug 22, 2005
9.863
9.915
9.562
9.614
41,319
-0.31(-3.14%)
Aug 19, 2005
9.526
9.988
9.526
9.926
29,327
+0.45(+4.71%)
Aug 18, 2005
9.552
9.578
9.365
9.479
83,794
-0.09(-0.92%)
Aug 17, 2005
9.806
9.812
9.516
9.568
80,760
-0.25(-2.59%)
Aug 16, 2005
9.874
9.884
9.812
9.822
69,202
-0.06(-0.63%)
Aug 15, 2005
10.24
10.24
9.832
9.884
47,820
-0.24(-2.36%)
Aug 12, 2005
10.25
10.25
9.744
10.12
113,555
-0.22(-2.16%)
Aug 11, 2005
10.28
10.48
10.28
10.35
89,573
+0.19(+1.84%)
Aug 10, 2005
9.588
10.47
9.588
10.16
106,187
+0.72(+7.65%)
Aug 09, 2005
10.28
10.49
9.370
9.438
163,976
-0.86(-8.32%)
Aug 08, 2005
11.89
11.89
10.29
10.29
217,576
-1.59(-13.41%)
Aug 05, 2005
11.97
11.97
11.69
11.89
48,687
-0.21(-1.72%)
Aug 04, 2005
12.20
12.20
11.99
12.10
26,438
-0.17(-1.35%)
Aug 03, 2005
12.40
12.40
12.18
12.26
19,070
-0.17(-1.34%)
Aug 02, 2005
12.30
12.43
12.30
12.43
18,348
+0.18(+1.48%)
Aug 01, 2005
12.72
12.72
12.23
12.25
60,823
-0.47(-3.72%)
Jul 29, 2005
12.76
12.80
12.72
12.72
25,716
+0.02(+0.12%)
Jul 28, 2005
12.69
12.74
12.30
12.70
39,585
+0.04(+0.29%)
Jul 27, 2005
12.31
12.67
12.27
12.67
82,060
+0.42(+3.39%)
Jul 26, 2005
11.88
12.25
11.79
12.25
43,341
+0.38(+3.19%)
Jul 25, 2005
11.86
12.04
11.79
11.87
36,262
+0.09(+0.75%)
Jul 22, 2005
11.34
11.78
11.32
11.78
32,939
+0.46(+4.08%)
Jul 21, 2005
11.41
11.41
11.22
11.32
27,305
-0.06(-0.55%)
Jul 20, 2005
11.47
11.47
11.16
11.38
30,339
-0.14(-1.17%)
Jul 19, 2005
11.55
11.60
11.42
11.52
20,948
-0.04(-0.36%)
Jul 18, 2005
11.37
11.58
11.37
11.56
37,129
+0.14(+1.23%)
Jul 15, 2005
11.23
11.42
11.23
11.42
27,305
+0.19(+1.71%)
Jul 14, 2005
11.20
11.56
10.64
11.23
246,326
+0.03(+0.23%)
Jul 13, 2005
11.23
11.24
11.17
11.20
34,240
-0.03(-0.23%)
Jul 12, 2005
11.23
11.28
11.16
11.23
71,947
+0.04(+0.37%)
Jul 11, 2005
11.54
11.91
10.38
11.19
878,250
-0.23(-2.05%)
Jul 08, 2005
11.31
11.42
11.30
11.42
52,588
+0.03(+0.27%)
Jul 07, 2005
11.47
11.47
11.34
11.39
45,797
-0.17(-1.44%)
Jul 06, 2005
11.39
11.56
11.38
11.56
21,526
+0.06(+0.50%)
Jul 05, 2005
11.02
11.50
11.02
11.50
43,919
+0.48(+4.38%)
Jul 01, 2005
10.98
11.02
10.91
11.02
28,316
+0.16(+1.48%)
Jun 30, 2005
10.82
10.90
10.77
10.86
25,716
+0.16(+1.46%)
Jun 29, 2005
10.35
10.74
10.35
10.70
11,991
+0.32(+3.05%)
Jun 28, 2005
10.28
10.38
10.26
10.38
43,052
+0.05(+0.50%)
Jun 27, 2005
10.50
10.50
10.25
10.33
25,860
-0.18(-1.73%)
Jun 24, 2005
10.67
10.70
10.51
10.51
31,206
-0.13(-1.22%)
Jun 23, 2005
10.64
10.74
10.61
10.64
14,591
+0.00(+0.00%)
Jun 22, 2005
10.56
10.69
10.49
10.64
16,180
+0.08(+0.79%)
Jun 21, 2005
10.67
10.67
10.55
10.56
30,194
-0.16(-1.50%)
Jun 20, 2005
10.80
10.82
10.72
10.72
17,481
-0.10(-0.96%)
Jun 17, 2005
10.80
10.89
10.80
10.82
48,542
+0.03(+0.24%)
Jun 16, 2005
10.68
10.80
10.68
10.80
17,770
+0.11(+1.07%)
Jun 15, 2005
10.63
10.69
10.53
10.68
26,438
+0.11(+1.08%)
Jun 14, 2005
10.59
10.64
10.50
10.57
17,336
+0.03(+0.30%)
Jun 13, 2005
10.43
10.54
10.38
10.54
16,469
+0.16(+1.50%)
Jun 10, 2005
10.32
10.48
10.26
10.38
13,580
+0.13(+1.27%)
Jun 09, 2005
10.20
10.30
10.08
10.25
16,325
+0.12(+1.18%)
Jun 08, 2005
10.07
10.25
10.06
10.13
28,316
+0.11(+1.14%)
Jun 07, 2005
9.656
10.16
9.656
10.02
22,971
+0.35(+3.60%)
Jun 06, 2005
9.837
9.837
9.604
9.671
30,917
-0.12(-1.22%)
Jun 03, 2005
9.837
9.972
9.765
9.791
15,892
+0.03(+0.27%)
Jun 02, 2005
9.760
9.858
9.677
9.765
34,817
+0.18(+1.84%)
Jun 01, 2005
9.344
9.604
9.344
9.588
65,590
+0.30(+3.18%)
May 31, 2005
8.877
9.350
8.830
9.292
30,483
+0.37(+4.19%)
May 27, 2005
8.830
9.007
8.773
8.919
84,227
-0.04(-0.41%)
May 26, 2005
9.427
9.427
8.934
8.955
56,777
-0.45(-4.80%)
May 25, 2005
9.604
9.604
9.344
9.407
23,115
-0.23(-2.37%)
May 24, 2005
9.786
9.786
8.721
9.635
19,070
-0.10(-1.01%)
May 23, 2005
9.708
9.775
9.604
9.734
14,302
+0.00(+0.00%)
May 20, 2005
9.760
9.812
9.718
9.734
10,257
-0.07(-0.69%)
May 19, 2005
9.863
9.941
9.760
9.801
61,545
-0.01(-0.11%)
May 18, 2005
9.526
9.972
9.474
9.812
42,330
+0.36(+3.85%)
May 17, 2005
9.318
9.448
9.183
9.448
56,199
+0.08(+0.83%)
May 16, 2005
9.526
9.542
9.189
9.370
45,653
-0.24(-2.49%)
May 13, 2005
9.760
9.837
9.604
9.609
30,050
-0.11(-1.17%)
May 12, 2005
9.786
9.863
9.708
9.723
36,551
+0.00(+0.00%)
May 11, 2005
9.760
9.915
9.661
9.723
54,177
+0.05(+0.48%)
May 10, 2005
9.708
9.708
9.516
9.677
38,574
-0.08(-0.85%)
May 09, 2005
9.422
9.812
9.298
9.760
24,271
+0.47(+5.03%)
May 06, 2005
9.708
9.734
9.215
9.292
31,061
-0.36(-3.76%)
May 05, 2005
9.547
10.33
9.547
9.656
64,145
+0.24(+2.54%)
May 04, 2005
9.183
9.422
9.183
9.417
27,305
+0.25(+2.72%)
May 03, 2005
9.235
9.495
9.163
9.168
46,231
-0.07(-0.79%)
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
.