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
)
8.720
-0.030 (-0.34%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 6, 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 (%)
Jun 30, 2010
7.328
7.531
7.161
7.328
1,529
+0.10(+1.41%)
Jun 29, 2010
7.346
7.392
7.108
7.226
110,952
-0.43(-5.67%)
Jun 25, 2010
7.660
7.790
7.032
7.660
416,135
+0.58(+8.22%)
Jun 24, 2010
7.078
7.355
7.051
7.078
53,505
-0.24(-3.28%)
Jun 23, 2010
6.921
7.392
6.810
7.318
548,157
+0.37(+5.32%)
Jun 22, 2010
6.949
7.198
6.903
6.949
542
-0.08(-1.18%)
Jun 21, 2010
7.355
7.355
6.930
7.032
48,661
-0.22(-3.06%)
Jun 18, 2010
7.254
7.346
7.041
7.254
179,810
+0.05(+0.64%)
Jun 17, 2010
7.374
7.374
6.958
7.208
98,100
-0.21(-2.86%)
Jun 16, 2010
7.448
7.568
7.337
7.420
542,920
-0.07(-0.99%)
Jun 15, 2010
7.494
7.559
7.152
7.494
942
+0.30(+4.11%)
Jun 14, 2010
7.392
7.411
7.087
7.198
87,155
-0.11(-1.52%)
Jun 11, 2010
7.235
7.429
7.078
7.309
61,613
-0.04(-0.50%)
Jun 10, 2010
7.346
7.355
7.135
7.346
875
+0.21(+2.98%)
Jun 09, 2010
7.309
7.439
7.046
7.134
158,664
-0.13(-1.78%)
Jun 08, 2010
7.106
7.291
7.041
7.263
139,910
+0.22(+3.15%)
Jun 07, 2010
7.143
7.318
7.014
7.041
115,688
-0.05(-0.65%)
Jun 04, 2010
7.087
7.651
7.051
7.087
87,735
-0.95(-11.84%)
Jun 03, 2010
7.780
8.279
7.355
8.039
1,899,464
+0.24(+3.08%)
Jun 02, 2010
7.799
7.808
6.977
7.799
93,703
+0.74(+10.47%)
Jun 01, 2010
7.060
7.420
7.051
7.060
764
-0.30(-4.14%)
May 28, 2010
7.365
7.484
7.291
7.365
38,864
-0.14(-1.85%)
May 27, 2010
7.318
7.503
7.226
7.503
90,343
+0.35(+4.91%)
May 26, 2010
7.152
7.439
7.115
7.152
767
-0.16(-2.15%)
May 25, 2010
7.254
7.355
7.032
7.309
48,026
-0.07(-1.00%)
May 24, 2010
7.614
7.734
7.346
7.383
74,818
-0.25(-3.27%)
May 21, 2010
7.392
7.734
7.346
7.633
173,998
+0.13(+1.72%)
May 20, 2010
7.522
7.633
7.448
7.503
182,533
-0.46(-5.80%)
May 19, 2010
8.113
8.159
7.734
7.965
66,152
-0.19(-2.38%)
May 18, 2010
8.390
8.390
8.021
8.159
68,074
-0.12(-1.45%)
May 17, 2010
8.427
8.520
7.984
8.279
99,960
-0.15(-1.75%)
May 14, 2010
8.427
8.594
8.279
8.427
124,157
-0.25(-2.88%)
May 13, 2010
8.575
8.732
8.347
8.677
161,045
-0.09(-1.05%)
May 12, 2010
8.474
8.917
8.400
8.769
179,238
+0.39(+4.63%)
May 11, 2010
8.215
8.400
8.159
8.381
166,529
+0.21(+2.60%)
May 10, 2010
7.938
8.169
7.910
8.169
136,127
+0.30(+3.76%)
May 07, 2010
7.882
8.132
7.753
7.873
119,652
-0.05(-0.58%)
May 06, 2010
7.633
8.316
7.549
7.919
192,635
+0.30(+4.00%)
May 05, 2010
7.559
7.790
7.485
7.614
99,560
-0.11(-1.44%)
May 04, 2010
7.799
7.864
7.485
7.725
117,351
-0.18(-2.34%)
May 03, 2010
7.494
7.928
7.429
7.910
88,689
+0.43(+5.68%)
Apr 30, 2010
7.984
8.085
7.476
7.485
117,577
-0.53(-6.57%)
Apr 29, 2010
7.901
8.048
7.836
8.012
67,547
+0.18(+2.36%)
Apr 28, 2010
7.901
7.956
7.642
7.827
78,544
-0.01(-0.12%)
Apr 27, 2010
8.132
8.178
7.817
7.836
151,992
-0.31(-3.85%)
Apr 26, 2010
8.150
8.150
7.993
8.150
95,744
+0.02(+0.23%)
Apr 23, 2010
7.901
8.141
7.845
8.132
138,875
+0.30(+3.90%)
Apr 22, 2010
7.734
7.845
7.577
7.827
70,690
+0.03(+0.36%)
Apr 21, 2010
7.836
7.836
7.697
7.799
41,995
-0.01(-0.12%)
Apr 20, 2010
7.660
7.845
7.623
7.808
53,552
+0.19(+2.55%)
Apr 19, 2010
7.780
7.854
7.513
7.614
47,522
-0.17(-2.14%)
Apr 16, 2010
7.836
7.836
7.670
7.780
77,102
-0.02(-0.24%)
Apr 15, 2010
7.679
7.845
7.679
7.799
46,353
+0.07(+0.96%)
Apr 14, 2010
7.466
7.744
7.466
7.725
43,790
+0.30(+3.98%)
Apr 13, 2010
7.448
7.448
7.392
7.429
55,950
-0.03(-0.37%)
Apr 12, 2010
7.642
7.670
7.411
7.457
38,355
-0.16(-2.06%)
Apr 09, 2010
7.540
7.623
7.522
7.614
38,529
+0.06(+0.86%)
Apr 08, 2010
7.725
7.799
7.549
7.549
89,971
-0.18(-2.27%)
Apr 07, 2010
7.901
7.965
7.642
7.725
74,606
-0.20(-2.56%)
Apr 06, 2010
8.002
8.067
7.873
7.928
52,148
-0.02(-0.23%)
Apr 05, 2010
7.670
8.122
7.670
7.947
112,343
+0.28(+3.61%)
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
.