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
)
129.03
+0.46 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
7.693
7.759
7.658
7.759
1,034,420
+0.08(+1.00%)
Apr 27, 2006
7.667
7.728
7.631
7.682
1,502,743
-0.03(-0.36%)
Apr 26, 2006
7.603
7.745
7.603
7.710
1,893,076
+0.16(+2.16%)
Apr 25, 2006
7.502
7.563
7.465
7.547
1,380,241
+0.05(+0.61%)
Apr 24, 2006
7.500
7.502
7.412
7.502
1,148,933
+0.00(+0.02%)
Apr 21, 2006
7.476
7.500
7.456
7.500
1,264,967
+0.04(+0.47%)
Apr 20, 2006
7.463
7.477
7.404
7.465
826,318
+0.02(+0.26%)
Apr 19, 2006
7.353
7.446
7.300
7.446
1,099,856
+0.08(+1.14%)
Apr 18, 2006
7.290
7.377
7.276
7.362
948,821
+0.09(+1.23%)
Apr 17, 2006
7.225
7.299
7.167
7.272
790,937
+0.02(+0.27%)
Apr 13, 2006
7.290
7.299
7.237
7.253
455,388
-0.04(-0.50%)
Apr 12, 2006
7.292
7.314
7.271
7.290
831,264
-0.00(-0.05%)
Apr 11, 2006
7.263
7.307
7.199
7.293
1,576,169
-0.00(-0.05%)
Apr 10, 2006
7.178
7.323
7.178
7.297
1,016,159
+0.11(+1.56%)
Apr 07, 2006
7.306
7.307
7.185
7.185
647,891
-0.12(-1.61%)
Apr 06, 2006
7.321
7.335
7.274
7.302
688,979
-0.02(-0.24%)
Apr 05, 2006
7.318
7.365
7.241
7.320
1,103,280
+0.00(+0.02%)
Apr 04, 2006
7.288
7.344
7.256
7.318
776,100
-0.02(-0.22%)
Apr 03, 2006
7.292
7.351
7.234
7.334
1,106,323
+0.04(+0.58%)
Mar 31, 2006
7.262
7.300
7.235
7.292
684,414
+0.03(+0.43%)
Mar 30, 2006
7.405
7.405
7.190
7.260
1,262,304
+0.01(+0.12%)
Mar 29, 2006
7.116
7.267
7.088
7.251
1,030,996
+0.16(+2.22%)
Mar 28, 2006
7.195
7.197
7.094
7.094
859,797
-0.10(-1.39%)
Mar 27, 2006
7.213
7.225
7.167
7.193
987,626
-0.03(-0.39%)
Mar 24, 2006
7.276
7.285
7.206
7.221
1,204,097
-0.06(-0.82%)
Mar 23, 2006
7.362
7.362
7.263
7.281
856,373
-0.08(-1.10%)
Mar 22, 2006
7.348
7.386
7.321
7.362
948,821
+0.01(+0.17%)
Mar 21, 2006
7.383
7.388
7.300
7.349
1,102,139
+0.00(+0.02%)
Mar 20, 2006
7.421
7.437
7.334
7.348
926,755
-0.07(-0.92%)
Mar 17, 2006
7.386
7.439
7.353
7.416
1,193,825
+0.03(+0.40%)
Mar 16, 2006
7.414
7.414
7.365
7.386
653,218
-0.01(-0.12%)
Mar 15, 2006
7.388
7.412
7.316
7.395
1,238,717
+0.01(+0.09%)
Mar 14, 2006
7.314
7.388
7.293
7.388
894,798
+0.07(+0.91%)
Mar 13, 2006
7.230
7.355
7.221
7.321
1,236,815
+0.09(+1.19%)
Mar 10, 2006
7.197
7.263
7.150
7.235
414,300
+0.04(+0.51%)
Mar 09, 2006
7.192
7.263
7.186
7.199
662,729
-0.02(-0.27%)
Mar 08, 2006
7.290
7.316
7.186
7.218
1,430,079
-0.07(-0.96%)
Mar 07, 2006
7.228
7.306
7.204
7.288
2,020,905
-0.00(-0.05%)
Mar 06, 2006
7.263
7.304
7.248
7.292
1,089,964
+0.05(+0.68%)
Mar 03, 2006
7.253
7.271
7.223
7.242
1,032,898
-0.01(-0.12%)
Mar 02, 2006
7.272
7.314
7.244
7.251
1,087,682
-0.05(-0.65%)
Mar 01, 2006
7.271
7.306
7.235
7.299
1,366,165
+0.04(+0.60%)
Feb 28, 2006
7.274
7.260
7.143
7.255
2,036,122
-0.02(-0.26%)
Feb 27, 2006
7.132
7.286
7.132
7.274
2,263,626
+0.16(+2.32%)
Feb 24, 2006
7.071
7.115
7.009
7.109
1,171,759
+0.03(+0.40%)
Feb 23, 2006
7.127
7.127
7.044
7.081
892,515
-0.06(-0.86%)
Feb 22, 2006
7.004
7.153
6.984
7.143
1,318,990
+0.16(+2.23%)
Feb 21, 2006
6.960
6.987
6.895
6.987
1,834,869
+0.06(+0.81%)
Feb 17, 2006
6.939
6.962
6.903
6.931
1,066,757
-0.01(-0.13%)
Feb 16, 2006
7.022
7.023
6.931
6.939
1,229,967
-0.06(-0.93%)
Feb 15, 2006
7.057
7.062
6.932
7.004
1,702,475
-0.05(-0.70%)
Feb 14, 2006
6.941
7.088
6.922
7.053
3,178,969
+0.10(+1.49%)
Feb 13, 2006
6.834
7.032
6.759
6.950
4,271,216
+0.29(+4.29%)
Feb 10, 2006
6.554
6.687
6.550
6.664
1,155,781
+0.11(+1.68%)
Feb 09, 2006
6.547
6.612
6.512
6.554
1,320,131
+0.03(+0.43%)
Feb 08, 2006
6.587
6.589
6.492
6.526
1,063,333
-0.06(-0.96%)
Feb 07, 2006
6.575
6.645
6.559
6.589
1,108,606
-0.03(-0.45%)
Feb 06, 2006
6.566
6.631
6.526
6.619
728,165
+0.03(+0.40%)
Feb 03, 2006
6.561
6.641
6.522
6.592
684,414
+0.00(+0.00%)
Feb 02, 2006
6.694
6.703
6.564
6.592
738,056
-0.11(-1.70%)
Feb 01, 2006
6.598
6.720
6.598
6.706
932,462
+0.11(+1.73%)
Jan 31, 2006
6.634
6.655
6.589
6.592
752,132
-0.08(-1.21%)
Jan 30, 2006
6.661
6.701
6.610
6.673
467,562
+0.00(+0.00%)
Jan 27, 2006
6.726
6.745
6.652
6.673
471,747
-0.05(-0.76%)
Jan 26, 2006
6.633
6.731
6.633
6.724
1,008,550
+0.12(+1.80%)
Jan 25, 2006
6.710
6.711
6.571
6.605
1,238,337
-0.06(-0.95%)
Jan 24, 2006
6.736
6.755
6.654
6.668
647,891
-0.04(-0.63%)
Jan 23, 2006
6.729
6.771
6.662
6.710
1,431,220
-0.01(-0.18%)
Jan 20, 2006
6.873
6.873
6.690
6.722
1,490,569
-0.13(-1.84%)
Jan 19, 2006
6.867
6.874
6.817
6.848
948,440
+0.01(+0.13%)
Jan 18, 2006
6.855
6.859
6.764
6.839
1,564,755
-0.02(-0.23%)
Jan 17, 2006
6.836
6.876
6.836
6.855
1,251,272
-0.04(-0.64%)
Jan 13, 2006
6.859
6.915
6.838
6.899
892,135
+0.06(+0.87%)
Jan 12, 2006
6.881
6.915
6.824
6.839
911,157
-0.02(-0.31%)
Jan 11, 2006
6.939
6.939
6.820
6.860
1,296,164
-0.04(-0.51%)
Jan 10, 2006
6.850
6.897
6.848
6.895
895,559
+0.05(+0.66%)
Jan 09, 2006
6.857
6.866
6.808
6.850
943,875
+0.00(+0.03%)
Jan 06, 2006
6.866
6.866
6.810
6.848
540,607
+0.01(+0.18%)
Jan 05, 2006
6.820
6.859
6.811
6.836
981,158
+0.02(+0.23%)
Jan 04, 2006
6.706
6.836
6.706
6.820
1,191,162
+0.11(+1.70%)
Jan 03, 2006
6.697
6.720
6.655
6.706
1,900,305
-0.01(-0.10%)
Dec 30, 2005
6.755
6.755
6.694
6.713
674,142
-0.05(-0.75%)
Dec 29, 2005
6.782
6.825
6.752
6.764
706,479
-0.01(-0.10%)
Dec 28, 2005
6.775
6.813
6.762
6.771
1,028,333
-0.00(-0.03%)
Dec 27, 2005
6.745
6.881
6.745
6.773
1,025,289
+0.06(+0.94%)
Dec 23, 2005
6.762
6.773
6.706
6.710
1,140,944
-0.03(-0.44%)
Dec 22, 2005
6.706
6.740
6.683
6.740
917,244
+0.05(+0.71%)
Dec 21, 2005
6.834
6.920
6.645
6.692
1,800,629
-0.12(-1.77%)
Dec 20, 2005
6.550
6.832
6.519
6.813
3,231,850
+0.31(+4.71%)
Dec 19, 2005
6.666
6.666
6.506
6.506
1,392,035
-0.16(-2.39%)
Dec 16, 2005
6.655
6.720
6.645
6.666
1,785,031
+0.04(+0.58%)
Dec 15, 2005
6.577
6.640
6.506
6.627
2,509,772
+0.11(+1.64%)
Dec 14, 2005
6.519
6.578
6.499
6.521
1,237,576
-0.01(-0.13%)
Dec 13, 2005
6.526
6.552
6.486
6.529
1,560,570
+0.02(+0.35%)
Dec 12, 2005
6.554
6.584
6.459
6.506
936,646
-0.04(-0.62%)
Dec 09, 2005
6.515
6.570
6.484
6.547
537,563
+0.03(+0.48%)
Dec 08, 2005
6.571
6.589
6.470
6.515
908,494
-0.04(-0.64%)
Dec 07, 2005
6.598
6.598
6.538
6.557
1,157,303
-0.04(-0.53%)
Dec 06, 2005
6.598
6.624
6.564
6.592
1,968,023
+0.01(+0.13%)
Dec 05, 2005
6.596
6.598
6.501
6.584
1,245,945
-0.01(-0.13%)
Dec 02, 2005
6.564
6.605
6.536
6.592
1,203,336
+0.03(+0.48%)
Dec 01, 2005
6.550
6.626
6.536
6.561
1,440,351
+0.05(+0.78%)
Nov 30, 2005
6.552
6.575
6.510
6.510
2,288,355
-0.05(-0.72%)
Nov 29, 2005
6.450
6.601
6.482
6.557
1,884,326
+0.11(+1.69%)
Nov 28, 2005
6.510
6.522
6.447
6.449
1,233,771
-0.04(-0.65%)
Nov 25, 2005
6.459
6.515
6.433
6.491
687,457
+0.04(+0.62%)
Nov 23, 2005
6.405
6.506
6.394
6.450
1,387,089
+0.05(+0.74%)
Nov 22, 2005
6.396
6.417
6.359
6.403
730,067
+0.01(+0.11%)
Nov 21, 2005
6.426
6.428
6.361
6.396
1,589,864
+0.01(+0.16%)
Nov 18, 2005
6.370
6.405
6.301
6.386
1,613,832
+0.06(+0.94%)
Nov 17, 2005
6.256
6.358
6.247
6.326
6,359,079
+0.19(+3.14%)
Nov 16, 2005
6.133
6.133
6.089
6.133
2,854,072
+0.01(+0.20%)
Nov 15, 2005
6.105
6.121
6.074
6.121
2,346,563
+0.01(+0.23%)
Nov 14, 2005
6.088
6.110
6.077
6.107
1,374,535
+0.02(+0.37%)
Nov 11, 2005
6.072
6.088
6.049
6.084
930,559
+0.03(+0.52%)
Nov 10, 2005
6.037
6.072
5.990
6.053
1,447,960
+0.04(+0.58%)
Nov 09, 2005
6.033
6.070
6.011
6.018
851,428
+0.00(+0.00%)
Nov 08, 2005
5.993
6.019
5.942
6.018
1,227,304
+0.02(+0.41%)
Nov 07, 2005
6.037
6.039
5.963
5.993
1,026,431
-0.01(-0.20%)
Nov 04, 2005
6.011
6.016
5.940
6.005
851,808
+0.01(+0.20%)
Nov 03, 2005
6.023
6.028
5.984
5.993
1,037,083
-0.01(-0.20%)
Nov 02, 2005
5.958
6.032
5.958
6.005
1,113,552
+0.02(+0.26%)
Nov 01, 2005
5.990
6.012
5.956
5.990
1,017,680
+0.00(+0.00%)
Oct 31, 2005
6.018
6.054
5.990
5.990
1,315,186
-0.01(-0.23%)
Oct 28, 2005
6.000
6.046
5.986
6.004
988,006
+0.02(+0.35%)
Oct 27, 2005
6.089
6.126
5.983
5.983
1,577,690
+0.15(+2.55%)
Oct 26, 2005
5.842
5.914
5.783
5.834
1,209,803
+0.09(+1.49%)
Oct 25, 2005
5.811
5.811
5.706
5.748
388,050
-0.08(-1.38%)
Oct 24, 2005
5.781
5.846
5.748
5.828
518,541
+0.12(+2.18%)
Oct 21, 2005
5.714
5.762
5.692
5.704
431,801
+0.01(+0.09%)
Oct 20, 2005
5.813
5.818
5.686
5.699
415,442
-0.11(-1.84%)
Oct 19, 2005
5.704
5.827
5.688
5.806
334,788
+0.10(+1.81%)
Oct 18, 2005
5.786
5.800
5.700
5.702
500,280
-0.08(-1.36%)
Oct 17, 2005
5.730
5.790
5.709
5.781
744,904
+0.05(+0.92%)
Oct 14, 2005
5.711
5.762
5.711
5.728
588,542
+0.04(+0.71%)
Oct 13, 2005
5.692
5.737
5.620
5.688
877,678
-0.00(-0.06%)
Oct 12, 2005
5.781
5.785
5.651
5.692
1,672,420
-0.11(-1.93%)
Oct 11, 2005
5.776
5.835
5.776
5.804
1,044,692
+0.00(+0.06%)
Oct 10, 2005
5.881
5.886
5.786
5.800
722,458
-0.07(-1.25%)
Oct 07, 2005
5.881
5.881
5.809
5.874
531,476
+0.02(+0.33%)
Oct 06, 2005
5.932
5.932
5.811
5.855
1,288,174
-0.07(-1.18%)
Oct 05, 2005
5.965
6.002
5.912
5.925
536,802
-0.05(-0.85%)
Oct 04, 2005
6.054
6.065
5.967
5.976
805,775
-0.07(-1.16%)
Oct 03, 2005
5.946
6.046
5.932
6.046
1,573,505
+0.10(+1.68%)
Sep 30, 2005
5.858
5.946
5.830
5.946
749,850
+0.05(+0.86%)
Sep 29, 2005
5.839
5.895
5.786
5.895
609,847
+0.06(+1.02%)
Sep 28, 2005
5.800
5.851
5.774
5.835
686,696
+0.05(+0.94%)
Sep 27, 2005
5.932
5.932
5.744
5.781
1,686,116
-0.15(-2.48%)
Sep 26, 2005
5.951
5.984
5.902
5.928
604,521
+0.00(+0.00%)
Sep 23, 2005
5.928
5.940
5.823
5.928
641,043
+0.07(+1.14%)
Sep 22, 2005
5.828
5.870
5.793
5.862
860,178
+0.01(+0.21%)
Sep 21, 2005
5.953
5.963
5.844
5.849
1,494,754
-0.11(-1.85%)
Sep 20, 2005
5.993
6.039
5.954
5.960
1,237,576
-0.02(-0.38%)
Sep 19, 2005
6.014
6.016
5.967
5.983
835,069
-0.01(-0.23%)
Sep 16, 2005
5.967
6.044
5.926
5.997
3,443,375
+0.03(+0.47%)
Sep 15, 2005
5.972
5.983
5.912
5.969
658,924
+0.00(+0.00%)
Sep 14, 2005
5.981
5.989
5.932
5.969
771,915
-0.01(-0.09%)
Sep 13, 2005
5.979
5.991
5.951
5.974
962,516
-0.03(-0.44%)
Sep 12, 2005
5.844
6.004
5.827
6.000
1,425,514
+0.16(+2.76%)
Sep 09, 2005
5.919
5.930
5.837
5.839
1,447,199
-0.07(-1.19%)
Sep 08, 2005
5.990
5.991
5.893
5.909
595,390
-0.10(-1.61%)
Sep 07, 2005
5.954
6.005
5.947
6.005
803,872
+0.07(+1.12%)
Sep 06, 2005
5.891
5.953
5.881
5.939
558,488
+0.08(+1.28%)
Sep 02, 2005
5.911
5.918
5.862
5.863
308,538
-0.05(-0.89%)
Sep 01, 2005
5.874
5.933
5.828
5.916
814,525
+0.04(+0.69%)
Aug 31, 2005
5.820
5.876
5.786
5.876
1,461,656
+0.02(+0.36%)
Aug 30, 2005
5.865
5.870
5.832
5.855
605,662
-0.02(-0.30%)
Aug 29, 2005
5.839
5.872
5.827
5.872
570,281
-0.01(-0.18%)
Aug 26, 2005
5.925
5.925
5.870
5.883
887,950
-0.04(-0.62%)
Aug 25, 2005
5.869
5.946
5.839
5.919
1,050,398
+0.06(+1.11%)
Aug 24, 2005
5.884
5.949
5.839
5.855
969,364
-0.03(-0.45%)
Aug 23, 2005
5.877
5.884
5.842
5.881
878,439
+0.00(+0.03%)
Aug 22, 2005
5.902
5.912
5.858
5.879
861,699
+0.02(+0.36%)
Aug 19, 2005
5.860
5.881
5.842
5.858
1,108,226
-0.00(-0.06%)
Aug 18, 2005
5.914
5.914
5.827
5.862
798,166
-0.06(-1.06%)
Aug 17, 2005
5.888
5.963
5.886
5.925
673,381
+0.01(+0.21%)
Aug 16, 2005
5.930
5.976
5.897
5.912
582,075
-0.05(-0.85%)
Aug 15, 2005
6.016
6.016
5.933
5.963
757,078
-0.05(-0.82%)
Aug 12, 2005
5.970
6.026
5.940
6.012
679,088
+0.03(+0.47%)
Aug 11, 2005
5.923
6.004
5.918
5.984
902,787
+0.05(+0.86%)
Aug 10, 2005
5.965
6.004
5.914
5.933
935,886
-0.03(-0.56%)
Aug 09, 2005
5.951
6.004
5.923
5.967
1,019,583
+0.02(+0.26%)
Aug 08, 2005
5.958
5.991
5.923
5.951
545,553
+0.03(+0.44%)
Aug 05, 2005
6.016
6.028
5.916
5.925
873,874
-0.08(-1.34%)
Aug 04, 2005
6.005
6.039
6.002
6.005
1,220,836
-0.01(-0.20%)
Aug 03, 2005
5.979
6.156
5.979
6.018
1,109,367
+0.05(+0.91%)
Aug 02, 2005
5.962
5.988
5.940
5.963
690,881
+0.01(+0.12%)
Aug 01, 2005
5.974
5.974
5.912
5.956
528,052
+0.03(+0.44%)
Jul 29, 2005
6.009
6.009
5.923
5.930
801,209
-0.06(-1.05%)
Jul 28, 2005
5.969
6.000
5.954
5.993
564,955
+0.01(+0.15%)
Jul 27, 2005
5.914
6.011
5.909
5.984
705,718
+0.08(+1.34%)
Jul 26, 2005
5.884
5.916
5.865
5.905
1,778,944
+0.05(+0.90%)
Jul 25, 2005
5.888
5.914
5.848
5.853
930,559
-0.06(-0.98%)
Jul 22, 2005
5.911
5.923
5.884
5.911
351,147
+0.01(+0.18%)
Jul 21, 2005
5.958
5.969
5.884
5.900
750,991
-0.06(-1.06%)
Jul 20, 2005
5.858
6.025
5.858
5.963
832,405
-0.06(-1.02%)
Jul 19, 2005
6.007
6.054
6.002
6.025
921,048
+0.03(+0.56%)
Jul 18, 2005
5.944
6.021
5.940
5.991
1,781,607
+0.05(+0.80%)
Jul 15, 2005
5.884
5.963
5.876
5.944
677,946
+0.06(+1.04%)
Jul 14, 2005
5.809
5.900
5.651
5.883
1,521,385
+0.05(+0.78%)
Jul 13, 2005
5.897
5.907
5.822
5.837
721,697
-0.06(-1.10%)
Jul 12, 2005
5.890
5.923
5.881
5.902
478,595
+0.01(+0.09%)
Jul 11, 2005
5.940
5.953
5.886
5.897
607,565
-0.04(-0.74%)
Jul 08, 2005
5.898
5.954
5.888
5.940
480,878
+0.01(+0.18%)
Jul 07, 2005
5.883
5.942
5.827
5.930
525,389
+0.00(+0.06%)
Jul 06, 2005
5.909
5.956
5.909
5.926
703,816
+0.02(+0.30%)
Jul 05, 2005
5.923
5.956
5.904
5.909
642,565
-0.02(-0.41%)
Jul 01, 2005
5.879
5.953
5.879
5.933
547,455
+0.06(+1.01%)
Jun 30, 2005
5.914
5.933
5.872
5.874
912,679
-0.02(-0.36%)
Jun 29, 2005
5.870
5.907
5.862
5.895
504,084
+0.04(+0.72%)
Jun 28, 2005
5.792
5.856
5.769
5.853
653,978
+0.11(+1.83%)
Jun 27, 2005
5.678
5.802
5.678
5.748
1,454,808
+0.07(+1.20%)
Jun 24, 2005
5.800
5.800
5.679
5.679
1,593,669
-0.12(-2.08%)
Jun 23, 2005
5.862
5.886
5.795
5.800
540,987
-0.09(-1.49%)
Jun 22, 2005
5.937
5.951
5.858
5.888
1,051,540
-0.03(-0.56%)
Jun 21, 2005
5.893
5.926
5.862
5.921
617,076
+0.03(+0.48%)
Jun 20, 2005
5.804
5.918
5.804
5.893
870,450
+0.05(+0.93%)
Jun 17, 2005
5.888
5.916
5.839
5.839
1,065,236
-0.04(-0.74%)
Jun 16, 2005
5.856
5.886
5.848
5.883
332,505
+0.01(+0.15%)
Jun 15, 2005
5.865
5.876
5.830
5.874
750,230
+0.01(+0.15%)
Jun 14, 2005
5.827
5.870
5.800
5.865
272,015
+0.03(+0.48%)
Jun 13, 2005
5.863
5.870
5.806
5.837
420,768
-0.03(-0.45%)
Jun 10, 2005
5.888
5.888
5.841
5.863
605,282
-0.01(-0.12%)
Jun 09, 2005
5.774
5.886
5.765
5.870
2,008,350
+0.10(+1.70%)
Jun 08, 2005
5.818
5.844
5.763
5.772
676,424
-0.05(-0.81%)
Jun 07, 2005
5.835
5.853
5.786
5.820
1,492,471
-0.02(-0.27%)
Jun 06, 2005
5.693
5.853
5.655
5.835
984,963
+0.14(+2.52%)
Jun 03, 2005
5.762
5.770
5.688
5.692
554,303
-0.07(-1.22%)
Jun 02, 2005
5.732
5.762
5.671
5.762
1,328,882
+0.04(+0.64%)
Jun 01, 2005
5.676
5.735
5.646
5.725
967,082
+0.04(+0.77%)
May 31, 2005
5.697
5.720
5.667
5.681
431,420
-0.02(-0.31%)
May 27, 2005
5.660
5.704
5.643
5.699
359,517
+0.04(+0.65%)
May 26, 2005
5.620
5.667
5.602
5.662
561,151
+0.05(+0.91%)
May 25, 2005
5.588
5.625
5.560
5.611
553,542
-0.01(-0.19%)
May 24, 2005
5.660
5.660
5.592
5.622
825,938
-0.04(-0.71%)
May 23, 2005
5.655
5.699
5.646
5.662
545,172
+0.02(+0.43%)
May 20, 2005
5.623
5.655
5.601
5.637
636,098
+0.01(+0.12%)
May 19, 2005
5.615
5.681
5.608
5.630
664,631
+0.03(+0.56%)
May 18, 2005
5.702
5.704
5.574
5.599
1,487,145
-0.09(-1.54%)
May 17, 2005
5.572
5.686
5.567
5.686
633,815
+0.08(+1.41%)
May 16, 2005
5.515
5.608
5.515
5.608
591,966
+0.08(+1.39%)
May 13, 2005
5.518
5.592
5.502
5.530
960,995
-0.01(-0.09%)
May 12, 2005
5.562
5.630
5.529
5.536
908,494
-0.05(-0.82%)
May 11, 2005
5.550
5.590
5.506
5.581
1,250,891
+0.01(+0.16%)
May 10, 2005
5.611
5.653
5.564
5.572
994,093
-0.12(-2.12%)
May 09, 2005
5.630
5.695
5.623
5.693
848,004
+0.04(+0.74%)
May 06, 2005
5.641
5.686
5.639
5.651
717,893
-0.00(-0.06%)
May 05, 2005
5.699
5.699
5.592
5.655
889,091
-0.04(-0.77%)
May 04, 2005
5.534
5.700
5.534
5.699
1,076,268
+0.16(+2.91%)
May 03, 2005
5.518
5.606
5.508
5.537
1,302,631
-0.01(-0.09%)
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
.