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
AFG
(NY:
AFG
)
124.14
-0.81 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2010
9.966
10.05
9.890
9.890
1,143,860
-0.06(-0.64%)
Jan 28, 2010
9.974
10.04
9.887
9.954
1,071,892
-0.02(-0.20%)
Jan 27, 2010
9.819
9.978
9.807
9.974
1,208,947
+0.13(+1.34%)
Jan 26, 2010
9.906
10.06
9.831
9.843
755,793
-0.08(-0.84%)
Jan 25, 2010
9.934
9.966
9.839
9.926
802,920
+0.11(+1.10%)
Jan 22, 2010
10.08
10.13
9.793
9.819
1,230,696
-0.25(-2.46%)
Jan 21, 2010
10.13
10.19
9.994
10.07
1,018,196
+0.00(+0.04%)
Jan 20, 2010
10.07
10.13
10.01
10.06
953,658
-0.09(-0.90%)
Jan 19, 2010
10.05
10.19
10.05
10.15
991,641
+0.12(+1.23%)
Jan 15, 2010
10.13
10.03
10.03
10.03
923,617
-0.10(-1.02%)
Jan 14, 2010
10.05
10.17
10.03
10.13
1,161,869
+0.08(+0.75%)
Jan 13, 2010
10.01
10.19
10.01
10.06
1,470,591
+0.17(+1.71%)
Jan 12, 2010
9.971
10.02
9.869
9.889
1,654,945
-0.13(-1.34%)
Jan 11, 2010
10.10
10.10
10.01
10.02
929,073
+0.03(+0.32%)
Jan 08, 2010
9.956
10.01
9.916
9.991
673,630
-0.02(-0.16%)
Jan 07, 2010
9.991
10.02
9.857
10.01
1,220,621
+0.03(+0.28%)
Jan 06, 2010
10.03
10.05
9.952
9.979
1,095,220
-0.05(-0.47%)
Jan 05, 2010
9.971
10.07
9.952
10.03
1,248,870
+0.00(+0.00%)
Jan 04, 2010
9.959
10.13
9.904
10.03
1,245,704
+0.19(+1.92%)
Dec 31, 2009
9.979
9.837
9.837
9.837
1,133,715
-0.11(-1.15%)
Dec 30, 2009
9.900
9.959
9.837
9.952
775,111
+0.04(+0.44%)
Dec 29, 2009
9.936
9.979
9.877
9.908
589,965
+0.01(+0.08%)
Dec 28, 2009
9.896
9.912
9.857
9.900
846,081
+0.02(+0.20%)
Dec 24, 2009
9.857
9.896
9.758
9.881
377,141
+0.03(+0.32%)
Dec 23, 2009
9.806
9.892
9.762
9.849
706,637
+0.06(+0.60%)
Dec 22, 2009
9.676
9.790
9.648
9.790
914,893
+0.10(+1.02%)
Dec 21, 2009
9.581
9.707
9.577
9.691
902,521
+0.16(+1.65%)
Dec 18, 2009
9.609
9.620
9.445
9.534
1,591,130
-0.02(-0.21%)
Dec 17, 2009
9.490
9.593
9.463
9.553
1,473,523
+0.05(+0.50%)
Dec 16, 2009
9.498
9.565
9.427
9.506
1,181,412
+0.08(+0.88%)
Dec 15, 2009
9.549
9.573
9.384
9.423
2,298,150
-0.15(-1.52%)
Dec 14, 2009
9.502
9.569
9.490
9.569
1,006,896
+0.16(+1.72%)
Dec 11, 2009
9.273
9.443
9.273
9.407
1,131,181
+0.11(+1.23%)
Dec 10, 2009
9.277
9.356
9.238
9.293
1,498,267
+0.05(+0.51%)
Dec 09, 2009
9.273
9.313
9.171
9.246
1,425,450
-0.01(-0.13%)
Dec 08, 2009
9.364
9.368
9.195
9.258
1,336,863
-0.21(-2.21%)
Dec 07, 2009
9.447
9.518
9.388
9.467
1,257,458
+0.03(+0.29%)
Dec 04, 2009
9.549
9.601
9.348
9.439
1,578,596
+0.02(+0.21%)
Dec 03, 2009
9.601
9.656
9.400
9.419
1,275,082
-0.18(-1.89%)
Dec 02, 2009
9.636
9.664
9.510
9.601
1,237,741
-0.04(-0.37%)
Dec 01, 2009
9.672
9.707
9.593
9.636
1,335,146
+0.07(+0.74%)
Nov 30, 2009
9.577
9.624
9.475
9.565
1,647,988
-0.01(-0.12%)
Nov 27, 2009
9.561
9.778
9.467
9.577
618,400
-0.24(-2.41%)
Nov 25, 2009
9.786
9.861
9.727
9.814
1,283,982
+0.06(+0.57%)
Nov 24, 2009
9.723
9.782
9.707
9.758
971,830
-0.06(-0.56%)
Nov 23, 2009
9.794
9.896
9.735
9.814
819,014
+0.11(+1.14%)
Nov 20, 2009
9.660
9.735
9.609
9.703
869,704
+0.01(+0.12%)
Nov 19, 2009
9.640
9.711
9.564
9.691
1,599,642
-0.00(-0.04%)
Nov 18, 2009
9.841
9.853
9.680
9.695
1,710,350
-0.18(-1.84%)
Nov 17, 2009
9.810
9.896
9.794
9.877
562,556
+0.00(+0.04%)
Nov 16, 2009
9.959
10.00
9.825
9.873
888,952
+0.03(+0.32%)
Nov 13, 2009
9.865
9.928
9.762
9.841
1,384,639
+0.03(+0.28%)
Nov 12, 2009
9.952
10.03
9.802
9.814
1,160,151
-0.17(-1.70%)
Nov 11, 2009
9.916
9.987
9.841
9.983
1,087,684
+0.14(+1.40%)
Nov 10, 2009
9.814
9.904
9.778
9.845
1,434,809
-0.06(-0.64%)
Nov 09, 2009
9.853
9.920
9.814
9.908
915,991
+0.13(+1.29%)
Nov 06, 2009
9.818
9.936
9.687
9.782
1,323,287
-0.04(-0.36%)
Nov 05, 2009
9.707
9.818
9.601
9.818
1,475,476
+0.22(+2.26%)
Nov 04, 2009
9.758
9.786
9.569
9.601
1,907,944
-0.03(-0.29%)
Nov 03, 2009
9.573
9.723
9.463
9.628
2,738,126
+0.01(+0.12%)
Nov 02, 2009
9.743
9.869
9.534
9.616
1,858,877
-0.08(-0.85%)
Oct 30, 2009
10.13
10.14
9.680
9.699
2,050,074
-0.43(-4.28%)
Oct 29, 2009
9.948
10.16
9.766
10.13
2,179,125
+0.29(+2.97%)
Oct 28, 2009
9.877
10.01
9.790
9.841
1,850,414
-0.07(-0.68%)
Oct 27, 2009
9.814
10.29
9.814
9.908
2,355,227
-0.11(-1.14%)
Oct 26, 2009
10.33
10.46
9.991
10.02
1,484,629
-0.30(-2.94%)
Oct 23, 2009
10.28
10.34
10.24
10.33
1,190,913
-0.08(-0.76%)
Oct 22, 2009
10.31
10.41
10.22
10.40
880,016
+0.11(+1.11%)
Oct 21, 2009
10.31
10.43
10.25
10.29
1,393,861
-0.01(-0.11%)
Oct 20, 2009
10.29
10.33
10.29
10.30
1,127,717
-0.09(-0.91%)
Oct 19, 2009
10.35
10.42
10.25
10.40
574,834
+0.10(+0.96%)
Oct 16, 2009
10.32
10.37
10.24
10.30
933,745
-0.10(-0.95%)
Oct 15, 2009
10.29
10.41
10.29
10.40
717,801
+0.03(+0.27%)
Oct 14, 2009
10.28
10.39
10.28
10.37
1,130,187
+0.21(+2.10%)
Oct 13, 2009
10.26
10.26
10.09
10.16
788,028
-0.13(-1.23%)
Oct 12, 2009
10.28
10.36
10.23
10.28
1,036,878
+0.07(+0.73%)
Oct 09, 2009
10.35
10.41
10.17
10.21
1,629,045
-0.21(-2.01%)
Oct 08, 2009
10.23
10.42
10.17
10.42
1,704,682
+0.26(+2.52%)
Oct 07, 2009
9.979
10.16
9.912
10.16
1,179,901
+0.13(+1.34%)
Oct 06, 2009
9.999
10.04
9.877
10.03
1,411,805
+0.15(+1.56%)
Oct 05, 2009
9.849
10.15
9.691
9.873
1,380,888
+0.14(+1.42%)
Oct 02, 2009
9.699
9.869
9.640
9.735
1,270,220
-0.06(-0.64%)
Oct 01, 2009
10.02
10.04
9.782
9.798
1,629,278
-0.26(-2.55%)
Sep 30, 2009
10.25
10.32
10.03
10.05
1,520,865
-0.20(-1.96%)
Sep 29, 2009
10.28
10.34
10.16
10.26
746,134
-0.06(-0.54%)
Sep 28, 2009
9.932
10.31
9.896
10.31
1,137,309
+0.41(+4.14%)
Sep 25, 2009
10.10
10.21
9.889
9.900
1,495,368
-0.23(-2.26%)
Sep 24, 2009
10.22
10.35
10.11
10.13
1,856,006
-0.10(-0.96%)
Sep 23, 2009
10.15
10.50
10.04
10.23
2,557,665
+0.11(+1.09%)
Sep 22, 2009
10.06
10.12
9.916
10.12
1,919,763
+0.15(+1.54%)
Sep 21, 2009
9.896
10.02
9.837
9.963
1,250,214
-0.04(-0.43%)
Sep 18, 2009
10.22
10.29
9.995
10.01
1,952,851
-0.15(-1.47%)
Sep 17, 2009
10.46
10.46
10.09
10.16
1,387,746
-0.17(-1.61%)
Sep 16, 2009
10.27
10.45
10.24
10.32
1,535,297
+0.08(+0.78%)
Sep 15, 2009
10.23
10.27
10.07
10.24
3,010,715
-0.01(-0.08%)
Sep 14, 2009
9.979
10.25
9.956
10.25
1,551,427
+0.20(+1.96%)
Sep 11, 2009
9.889
10.07
9.810
10.05
1,560,720
+0.20(+2.04%)
Sep 10, 2009
9.861
9.963
9.814
9.853
1,523,838
-0.04(-0.40%)
Sep 09, 2009
9.814
9.975
9.798
9.892
1,614,317
+0.06(+0.56%)
Sep 08, 2009
9.845
9.869
9.715
9.837
1,459,297
+0.12(+1.26%)
Sep 04, 2009
9.616
9.743
9.585
9.715
1,087,448
+0.01(+0.08%)
Sep 03, 2009
9.790
9.790
9.601
9.707
1,068,652
+0.00(+0.00%)
Sep 02, 2009
9.652
9.808
9.597
9.707
1,319,475
-0.02(-0.20%)
Sep 01, 2009
10.07
10.10
9.699
9.727
2,263,370
-0.39(-3.82%)
Aug 31, 2009
10.09
10.18
10.07
10.11
1,534,876
-0.07(-0.70%)
Aug 28, 2009
10.22
10.22
10.03
10.18
1,055,955
+0.05(+0.51%)
Aug 27, 2009
10.07
10.17
9.944
10.13
943,033
+0.07(+0.67%)
Aug 26, 2009
10.01
10.13
9.892
10.07
909,983
+0.00(+0.04%)
Aug 25, 2009
10.02
10.12
9.963
10.06
919,098
+0.09(+0.87%)
Aug 24, 2009
9.999
10.09
9.928
9.975
1,075,601
+0.00(+0.00%)
Aug 21, 2009
9.833
9.999
9.802
9.975
808,524
+0.23(+2.35%)
Aug 20, 2009
9.616
9.747
9.605
9.747
899,683
+0.10(+1.02%)
Aug 19, 2009
9.451
9.648
9.404
9.648
569,668
+0.09(+0.91%)
Aug 18, 2009
9.530
9.616
9.475
9.561
917,543
-0.04(-0.41%)
Aug 17, 2009
9.577
9.640
9.494
9.601
1,107,386
-0.17(-1.70%)
Aug 14, 2009
9.853
9.889
9.699
9.766
869,745
-0.15(-1.51%)
Aug 13, 2009
9.908
10.05
9.790
9.916
1,013,602
+0.01(+0.12%)
Aug 12, 2009
9.731
10.02
9.731
9.904
1,119,581
+0.17(+1.78%)
Aug 11, 2009
9.758
9.790
9.660
9.731
1,669,407
-0.06(-0.56%)
Aug 10, 2009
9.881
9.967
9.695
9.786
1,379,792
-0.14(-1.39%)
Aug 07, 2009
10.01
10.03
9.885
9.924
1,398,561
+0.06(+0.60%)
Aug 06, 2009
10.03
10.05
9.774
9.865
1,248,124
-0.10(-0.99%)
Aug 05, 2009
10.15
10.19
9.861
9.963
1,648,004
-0.15(-1.48%)
Aug 04, 2009
9.798
10.14
9.739
10.11
2,315,562
+0.25(+2.52%)
Aug 03, 2009
9.723
9.865
9.644
9.865
2,509,247
+0.25(+2.58%)
Jul 31, 2009
9.818
9.853
9.593
9.616
1,706,171
-0.14(-1.45%)
Jul 30, 2009
9.837
9.924
9.640
9.758
1,844,103
-0.01(-0.08%)
Jul 29, 2009
9.857
9.983
9.703
9.766
2,605,347
+0.04(+0.45%)
Jul 28, 2009
9.636
9.798
9.628
9.723
1,379,747
+0.09(+0.98%)
Jul 27, 2009
9.660
9.751
9.565
9.628
1,149,539
+0.00(+0.04%)
Jul 24, 2009
9.526
9.656
9.463
9.624
4,631
+0.05(+0.54%)
Jul 23, 2009
9.352
9.620
9.352
9.573
2,518,007
+0.20(+2.10%)
Jul 22, 2009
9.045
9.419
9.045
9.376
1,562,856
+0.28(+3.03%)
Jul 21, 2009
9.187
9.293
9.068
9.100
1,354,518
-0.05(-0.56%)
Jul 20, 2009
9.108
9.202
9.037
9.151
1,191,499
+0.07(+0.83%)
Jul 17, 2009
9.100
9.151
8.954
9.076
1,541,731
+0.00(+0.04%)
Jul 16, 2009
8.938
9.116
8.867
9.072
1,584,617
+0.06(+0.61%)
Jul 15, 2009
8.824
9.037
8.792
9.017
2,044,900
+0.27(+3.06%)
Jul 14, 2009
8.946
8.946
8.674
8.749
1,359,517
-0.17(-1.90%)
Jul 13, 2009
8.761
8.930
8.710
8.919
2,897,531
+0.44(+5.16%)
Jul 10, 2009
8.481
8.568
8.363
8.481
1,947,244
-0.05(-0.55%)
Jul 09, 2009
8.311
8.528
8.193
8.528
2,285,362
+0.37(+4.59%)
Jul 08, 2009
8.327
8.430
8.043
8.154
2,381,442
-0.14(-1.66%)
Jul 07, 2009
8.536
8.536
8.292
8.292
2,040,038
-0.22(-2.64%)
Jul 06, 2009
8.315
8.580
8.304
8.516
3,070,939
+0.24(+2.86%)
Jul 02, 2009
8.706
8.737
8.280
8.280
2,141,345
-0.49(-5.62%)
Jul 01, 2009
8.540
8.848
8.516
8.773
1,723,788
+0.26(+3.10%)
Jun 30, 2009
8.595
8.595
8.339
8.509
1,826,565
-0.09(-1.01%)
Jun 29, 2009
8.465
8.611
8.315
8.595
1,460,276
+0.13(+1.58%)
Jun 26, 2009
8.619
8.619
8.434
8.461
2,584,780
-0.16(-1.87%)
Jun 25, 2009
8.418
8.623
8.418
8.623
1,954,028
+0.17(+2.05%)
Jun 24, 2009
8.355
8.560
8.355
8.449
1,665,063
+0.15(+1.76%)
Jun 23, 2009
8.371
8.457
8.280
8.304
1,847,659
-0.05(-0.57%)
Jun 22, 2009
8.611
8.647
8.343
8.351
1,948,136
-0.32(-3.73%)
Jun 19, 2009
8.682
8.824
8.603
8.674
2,104,389
+0.00(+0.05%)
Jun 18, 2009
8.603
8.763
8.576
8.670
2,363,944
+0.11(+1.29%)
Jun 17, 2009
8.572
8.714
8.540
8.560
1,629,078
-0.00(-0.05%)
Jun 16, 2009
8.619
8.753
8.552
8.564
1,507,339
-0.06(-0.64%)
Jun 15, 2009
8.765
8.812
8.568
8.619
1,949,065
-0.22(-2.45%)
Jun 12, 2009
9.013
9.068
8.741
8.836
2,605,907
-0.21(-2.31%)
Jun 11, 2009
9.104
9.210
9.021
9.045
2,138,109
-0.03(-0.35%)
Jun 10, 2009
9.258
9.281
9.029
9.076
1,958,578
-0.07(-0.73%)
Jun 09, 2009
9.273
9.281
9.080
9.143
1,884,765
-0.05(-0.56%)
Jun 08, 2009
9.025
9.230
9.025
9.195
2,310,900
+0.09(+0.95%)
Jun 05, 2009
9.064
9.171
8.993
9.108
2,483,319
+0.11(+1.27%)
Jun 04, 2009
8.954
9.112
8.820
8.993
2,949,616
+0.07(+0.84%)
Jun 03, 2009
8.879
8.997
8.852
8.919
2,420,526
-0.01(-0.09%)
Jun 02, 2009
8.674
9.072
8.674
8.926
2,394,780
+0.22(+2.58%)
Jun 01, 2009
8.501
8.757
8.434
8.702
2,047,597
+0.26(+3.03%)
May 29, 2009
8.477
8.501
8.130
8.445
2,634,298
-0.01(-0.09%)
May 28, 2009
8.382
8.457
8.217
8.453
2,204,546
+0.15(+1.80%)
May 27, 2009
8.556
8.639
8.248
8.304
3,300,619
-0.35(-4.10%)
May 26, 2009
8.213
8.662
8.059
8.658
2,615,215
+0.40(+4.87%)
May 22, 2009
8.315
8.394
8.209
8.256
1,825,601
-0.04(-0.43%)
May 21, 2009
7.984
8.339
7.964
8.292
2,853,156
+0.24(+2.94%)
May 20, 2009
8.343
8.481
8.041
8.055
2,185,793
-0.18(-2.20%)
May 19, 2009
8.272
8.477
8.031
8.236
2,262,901
-0.07(-0.90%)
May 18, 2009
8.138
8.351
8.000
8.311
3,178,330
+0.27(+3.38%)
May 15, 2009
8.051
8.142
7.850
8.039
3,516,993
-0.03(-0.39%)
May 14, 2009
7.712
8.091
7.614
8.071
2,270,175
+0.38(+4.92%)
May 13, 2009
8.000
8.126
7.661
7.692
3,213,000
-0.39(-4.88%)
May 12, 2009
8.181
8.221
7.878
8.087
3,061,235
+0.06(+0.69%)
May 11, 2009
8.307
8.378
8.016
8.031
3,859,211
-0.41(-4.81%)
May 08, 2009
7.980
8.493
7.945
8.438
3,722,084
+0.52(+6.57%)
May 07, 2009
8.331
8.398
7.890
7.917
3,111,975
-0.28(-3.46%)
May 06, 2009
8.114
8.327
7.960
8.201
4,363,415
+0.12(+1.51%)
May 05, 2009
8.323
8.560
7.909
8.079
4,823,009
+0.63(+8.53%)
May 04, 2009
7.042
7.472
6.959
7.444
3,881,266
+0.38(+5.42%)
May 01, 2009
6.979
7.085
6.809
7.062
2,666,811
+0.13(+1.88%)
Apr 30, 2009
6.995
7.105
6.884
6.931
2,655,537
+0.00(+0.06%)
Apr 29, 2009
6.809
6.935
6.671
6.927
2,176,242
+0.16(+2.39%)
Apr 28, 2009
6.474
6.918
6.474
6.766
1,762,661
+0.22(+3.31%)
Apr 27, 2009
6.553
6.766
6.525
6.549
2,468,296
-0.08(-1.19%)
Apr 24, 2009
6.687
6.774
6.494
6.628
2,670,952
-0.08(-1.18%)
Apr 23, 2009
6.592
6.722
6.431
6.707
2,325,060
+0.11(+1.73%)
Apr 22, 2009
6.872
6.912
6.561
6.592
2,968,491
-0.37(-5.38%)
Apr 21, 2009
6.407
6.975
6.399
6.967
3,632,526
+0.46(+7.03%)
Apr 20, 2009
6.951
6.951
6.506
6.510
3,041,459
-0.53(-7.56%)
Apr 17, 2009
7.207
7.215
6.963
7.042
2,482,413
-0.15(-2.14%)
Apr 16, 2009
7.326
7.326
6.979
7.196
2,583,497
-0.09(-1.24%)
Apr 15, 2009
6.963
7.306
6.793
7.286
1,885,498
+0.29(+4.17%)
Apr 14, 2009
7.405
7.479
6.983
6.995
2,738,093
-0.47(-6.34%)
Apr 13, 2009
7.065
7.527
7.026
7.468
2,224,012
+0.26(+3.61%)
Apr 09, 2009
7.215
7.286
6.979
7.207
4,502,690
+0.33(+4.76%)
Apr 08, 2009
6.845
7.030
6.813
6.880
2,446,682
+0.02(+0.29%)
Apr 07, 2009
6.888
7.077
6.782
6.860
2,518,751
-0.17(-2.41%)
Apr 06, 2009
6.813
7.148
6.813
7.030
3,163,312
+0.10(+1.48%)
Apr 03, 2009
6.805
7.026
6.707
6.927
4,697,727
+0.11(+1.62%)
Apr 02, 2009
6.659
6.872
6.620
6.817
3,928,324
+0.37(+5.75%)
Apr 01, 2009
6.151
6.513
6.115
6.446
2,968,397
+0.12(+1.87%)
Mar 31, 2009
6.249
6.427
6.167
6.328
3,543,424
+0.18(+2.95%)
Mar 30, 2009
6.316
6.407
6.088
6.147
2,537,496
-0.51(-7.70%)
Mar 26, 2009
6.620
6.675
6.407
6.659
3,484,225
+0.18(+2.74%)
Mar 25, 2009
6.439
6.632
6.214
6.482
3,880,594
+0.16(+2.49%)
Mar 24, 2009
6.687
6.849
6.324
6.324
3,245,706
-0.61(-8.81%)
Mar 23, 2009
6.423
6.935
6.411
6.935
4,015,877
+0.71(+11.40%)
Mar 20, 2009
6.328
6.379
6.198
6.226
2,912,178
-0.06(-1.00%)
Mar 19, 2009
6.624
6.703
6.273
6.289
2,648,884
-0.28(-4.20%)
Mar 18, 2009
6.214
6.573
6.013
6.565
3,913,784
+0.35(+5.71%)
Mar 17, 2009
5.847
6.210
5.753
6.210
2,528,112
+0.44(+7.58%)
Mar 16, 2009
5.993
6.107
5.733
5.772
2,717,683
-0.16(-2.66%)
Mar 13, 2009
5.780
5.954
5.618
5.930
0
+0.18(+3.08%)
Mar 12, 2009
5.563
5.800
5.291
5.753
4,364,480
+0.24(+4.44%)
Mar 11, 2009
5.618
5.689
5.370
5.508
3,058,640
-0.15(-2.58%)
Mar 10, 2009
5.291
5.658
5.220
5.654
3,017,344
+0.51(+9.97%)
Mar 09, 2009
5.098
5.287
5.035
5.141
3,191,191
-0.04(-0.69%)
Mar 06, 2009
5.488
5.611
5.086
5.177
0
-0.28(-5.13%)
Mar 05, 2009
5.756
5.851
5.406
5.457
4,002,919
-0.48(-8.16%)
Mar 04, 2009
5.816
6.088
5.709
5.942
3,752,236
+0.15(+2.59%)
Mar 02, 2009
5.942
6.084
5.768
5.792
2,602,011
-0.34(-5.59%)
Feb 27, 2009
6.115
6.356
5.954
6.135
0
-0.06(-0.95%)
Feb 26, 2009
6.332
6.517
6.155
6.194
2,725,130
-0.09(-1.50%)
Feb 25, 2009
6.659
6.659
6.206
6.289
4,137,519
-0.45(-6.67%)
Feb 24, 2009
6.119
6.750
6.115
6.738
3,430,372
+0.57(+9.20%)
Feb 23, 2009
6.584
6.612
6.163
6.170
2,466,858
-0.28(-4.34%)
Feb 20, 2009
6.517
6.758
6.234
6.450
4,023,052
-0.38(-5.54%)
Feb 19, 2009
7.231
7.373
6.829
6.829
3,445,818
-0.31(-4.36%)
Feb 18, 2009
7.172
7.334
7.034
7.140
2,673,595
+0.02(+0.33%)
Feb 17, 2009
7.306
7.495
7.109
7.117
3,417,526
-0.24(-3.27%)
Feb 13, 2009
7.645
7.661
7.349
7.357
2,155,482
-0.30(-3.91%)
Feb 12, 2009
7.614
7.712
7.349
7.657
3,691,497
-0.09(-1.12%)
Feb 11, 2009
7.846
8.079
7.436
7.744
3,682,065
-0.06(-0.81%)
Feb 10, 2009
7.886
8.367
7.412
7.807
7,609,281
+0.83(+11.86%)
Feb 09, 2009
6.880
7.065
6.860
6.979
1,780,458
+0.12(+1.72%)
Feb 06, 2009
6.726
6.912
6.651
6.860
2,713,572
+0.15(+2.23%)
Feb 05, 2009
6.529
6.817
6.446
6.711
2,067,770
+0.13(+1.92%)
Feb 04, 2009
6.573
6.667
6.521
6.584
1,804,188
-0.05(-0.71%)
Feb 03, 2009
6.738
6.876
6.569
6.632
1,859,778
-0.10(-1.52%)
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
.