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
)
135.62
-1.01 (-0.74%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
5.931
6.045
5.931
6.045
1,900,074
+0.13(+2.24%)
Apr 28, 2005
5.853
5.938
5.833
5.913
2,021,443
+0.05(+0.90%)
Apr 27, 2005
5.688
5.876
5.680
5.861
1,534,253
+0.23(+4.04%)
Apr 26, 2005
5.587
5.666
5.573
5.633
1,221,231
+0.03(+0.55%)
Apr 25, 2005
5.548
5.610
5.530
5.602
644,900
+0.09(+1.69%)
Apr 22, 2005
5.468
5.565
5.466
5.509
1,526,367
+0.06(+1.11%)
Apr 21, 2005
5.551
5.587
5.437
5.448
2,703,029
-0.09(-1.65%)
Apr 20, 2005
5.625
5.637
5.534
5.540
589,701
-0.07(-1.32%)
Apr 19, 2005
5.641
5.651
5.592
5.614
535,531
-0.00(-0.03%)
Apr 18, 2005
5.649
5.670
5.614
5.616
703,185
-0.03(-0.45%)
Apr 15, 2005
5.705
5.736
5.608
5.641
714,499
-0.09(-1.59%)
Apr 14, 2005
5.806
5.814
5.717
5.732
898,609
-0.05(-0.94%)
Apr 13, 2005
5.849
5.849
5.787
5.787
480,675
-0.07(-1.13%)
Apr 12, 2005
5.830
5.868
5.800
5.853
1,042,263
+0.03(+0.50%)
Apr 11, 2005
5.853
5.867
5.816
5.824
886,609
-0.04(-0.63%)
Apr 08, 2005
5.894
5.909
5.857
5.861
412,105
-0.03(-0.53%)
Apr 07, 2005
5.929
5.948
5.863
5.892
853,353
-0.03(-0.53%)
Apr 06, 2005
5.979
6.020
5.923
5.923
450,161
-0.02(-0.39%)
Apr 05, 2005
5.972
5.977
5.925
5.946
533,474
-0.03(-0.46%)
Apr 04, 2005
5.892
5.997
5.872
5.973
550,274
+0.06(+0.95%)
Apr 01, 2005
5.991
6.008
5.878
5.917
532,445
-0.07(-1.20%)
Mar 31, 2005
5.999
6.020
5.973
5.989
858,153
-0.02(-0.32%)
Mar 30, 2005
6.007
6.018
5.948
6.008
808,783
+0.05(+0.78%)
Mar 29, 2005
5.919
6.014
5.917
5.962
633,586
+0.04(+0.59%)
Mar 28, 2005
5.890
5.981
5.890
5.927
799,183
+0.04(+0.63%)
Mar 24, 2005
5.894
5.952
5.853
5.890
978,836
+0.01(+0.10%)
Mar 23, 2005
5.921
5.991
5.884
5.884
1,475,283
-0.05(-0.79%)
Mar 22, 2005
5.993
6.038
5.919
5.931
1,159,518
-0.09(-1.45%)
Mar 21, 2005
6.012
6.043
5.981
6.018
862,953
-0.00(-0.03%)
Mar 18, 2005
5.964
6.047
5.911
6.020
2,753,770
+0.03(+0.45%)
Mar 17, 2005
6.028
6.038
5.979
5.993
703,528
-0.00(-0.03%)
Mar 16, 2005
5.975
6.003
5.954
5.995
822,154
+0.01(+0.13%)
Mar 15, 2005
6.067
6.073
5.960
5.987
884,552
-0.05(-0.81%)
Mar 14, 2005
6.016
6.053
5.981
6.036
902,723
+0.02(+0.39%)
Mar 11, 2005
5.991
6.016
5.975
6.012
988,779
+0.03(+0.55%)
Mar 10, 2005
5.907
5.985
5.907
5.979
1,047,406
+0.07(+1.15%)
Mar 09, 2005
5.929
5.972
5.911
5.911
916,780
-0.01(-0.16%)
Mar 08, 2005
6.020
6.020
5.905
5.921
1,067,291
-0.08(-1.36%)
Mar 07, 2005
6.022
6.038
5.987
6.003
651,757
-0.04(-0.61%)
Mar 04, 2005
5.983
6.051
5.970
6.040
886,267
+0.10(+1.77%)
Mar 03, 2005
5.950
5.956
5.919
5.935
839,639
-0.01(-0.23%)
Mar 02, 2005
6.034
6.034
5.936
5.948
1,309,686
-0.08(-1.35%)
Mar 01, 2005
5.940
6.049
5.940
6.030
565,016
+0.10(+1.71%)
Feb 28, 2005
5.954
5.987
5.927
5.929
1,174,261
-0.02(-0.39%)
Feb 25, 2005
5.892
5.952
5.870
5.952
994,607
+0.06(+1.02%)
Feb 24, 2005
5.931
5.958
5.872
5.892
921,923
-0.05(-0.82%)
Feb 23, 2005
5.954
6.008
5.940
5.940
722,727
-0.02(-0.33%)
Feb 22, 2005
6.078
6.108
5.940
5.960
1,359,057
-0.14(-2.26%)
Feb 18, 2005
6.115
6.117
6.075
6.098
495,075
-0.01(-0.22%)
Feb 17, 2005
6.191
6.199
6.112
6.112
591,759
-0.07(-1.13%)
Feb 16, 2005
6.195
6.195
6.139
6.182
622,272
-0.01(-0.16%)
Feb 15, 2005
6.154
6.199
6.119
6.191
787,526
+0.06(+1.05%)
Feb 14, 2005
6.073
6.147
6.063
6.127
825,582
+0.03(+0.41%)
Feb 11, 2005
5.989
6.106
5.983
6.102
803,983
+0.12(+1.95%)
Feb 10, 2005
6.028
6.028
5.948
5.985
1,283,630
-0.02(-0.32%)
Feb 09, 2005
5.999
6.028
5.970
6.005
796,440
+0.02(+0.29%)
Feb 08, 2005
5.970
5.999
5.952
5.987
905,466
-0.00(-0.06%)
Feb 07, 2005
5.983
5.999
5.966
5.991
523,531
-0.01(-0.19%)
Feb 04, 2005
5.935
6.008
5.925
6.003
443,304
+0.04(+0.75%)
Feb 03, 2005
5.983
5.983
5.933
5.958
533,817
-0.05(-0.81%)
Feb 02, 2005
6.014
6.014
5.985
6.007
658,271
+0.01(+0.23%)
Feb 01, 2005
5.993
5.999
5.952
5.993
633,586
+0.01(+0.10%)
Jan 31, 2005
5.832
5.993
5.832
5.987
698,385
+0.16(+2.80%)
Jan 28, 2005
5.919
5.919
5.814
5.824
724,441
-0.07(-1.15%)
Jan 27, 2005
5.863
5.921
5.863
5.892
507,417
+0.00(+0.07%)
Jan 26, 2005
5.861
5.898
5.839
5.888
823,525
+0.04(+0.73%)
Jan 25, 2005
5.830
5.859
5.814
5.845
867,753
+0.01(+0.23%)
Jan 24, 2005
5.867
5.867
5.820
5.832
394,277
-0.01(-0.20%)
Jan 21, 2005
5.917
5.917
5.843
5.843
710,727
-0.06(-0.96%)
Jan 20, 2005
5.919
5.925
5.855
5.900
867,753
-0.02(-0.33%)
Jan 19, 2005
5.999
5.999
5.911
5.919
461,133
-0.06(-1.04%)
Jan 18, 2005
5.919
5.981
5.907
5.981
575,645
+0.06(+1.05%)
Jan 14, 2005
5.892
5.921
5.849
5.919
514,960
+0.05(+0.93%)
Jan 13, 2005
5.853
5.907
5.851
5.865
948,665
+0.01(+0.23%)
Jan 12, 2005
5.863
5.878
5.816
5.851
679,185
-0.02(-0.26%)
Jan 11, 2005
5.892
5.915
5.865
5.867
881,810
-0.03(-0.46%)
Jan 10, 2005
5.872
5.931
5.857
5.894
975,750
+0.02(+0.36%)
Jan 07, 2005
5.972
5.975
5.865
5.872
823,182
-0.06(-0.98%)
Jan 06, 2005
5.890
5.956
5.874
5.931
914,037
+0.06(+1.03%)
Jan 05, 2005
5.979
6.007
5.870
5.870
1,835,618
-0.11(-1.92%)
Jan 04, 2005
6.077
6.096
5.985
5.985
860,210
-0.05(-0.81%)
Jan 03, 2005
6.098
6.117
6.034
6.034
946,608
-0.05(-0.89%)
Dec 31, 2004
6.115
6.150
6.086
6.088
637,015
-0.04(-0.60%)
Dec 30, 2004
6.143
6.162
6.123
6.125
544,445
+0.00(+0.00%)
Dec 29, 2004
6.127
6.154
6.121
6.125
574,616
-0.01(-0.13%)
Dec 28, 2004
6.110
6.174
6.110
6.133
890,038
+0.02(+0.38%)
Dec 27, 2004
6.145
6.158
6.057
6.110
537,588
-0.01(-0.10%)
Dec 23, 2004
6.106
6.152
6.092
6.115
656,214
+0.03(+0.51%)
Dec 22, 2004
6.162
6.180
6.084
6.084
1,334,714
-0.06(-0.98%)
Dec 21, 2004
6.073
6.168
6.073
6.145
960,665
+0.08(+1.38%)
Dec 20, 2004
6.160
6.160
6.049
6.061
1,785,905
-0.08(-1.24%)
Dec 17, 2004
6.078
6.162
6.071
6.137
1,398,827
+0.04(+0.57%)
Dec 16, 2004
6.125
6.154
6.096
6.102
2,167,840
-0.15(-2.43%)
Dec 15, 2004
6.154
6.281
6.154
6.253
903,752
+0.07(+1.16%)
Dec 14, 2004
6.145
6.222
6.135
6.182
861,581
+0.00(+0.03%)
Dec 13, 2004
6.228
6.261
6.180
6.180
794,726
-0.03(-0.47%)
Dec 10, 2004
6.115
6.232
6.106
6.209
1,930,588
+0.05(+0.88%)
Dec 09, 2004
6.141
6.168
6.086
6.154
687,071
-0.04(-0.57%)
Dec 08, 2004
6.067
6.191
6.055
6.189
880,095
+0.06(+1.02%)
Dec 07, 2004
6.131
6.158
6.115
6.127
1,217,460
-0.02(-0.28%)
Dec 06, 2004
6.042
6.145
5.989
6.145
1,830,475
+0.06(+0.93%)
Dec 03, 2004
6.086
6.106
6.001
6.088
1,815,390
+0.01(+0.10%)
Dec 02, 2004
6.139
6.148
6.049
6.082
1,476,311
-0.03(-0.51%)
Dec 01, 2004
6.170
6.193
6.110
6.113
1,648,765
-0.01(-0.13%)
Nov 30, 2004
6.164
6.183
6.121
6.121
917,809
-0.08(-1.32%)
Nov 29, 2004
6.250
6.269
6.170
6.203
669,243
-0.03(-0.50%)
Nov 26, 2004
6.193
6.253
6.193
6.234
410,048
+0.03(+0.44%)
Nov 24, 2004
6.191
6.246
6.164
6.207
422,048
+0.01(+0.09%)
Nov 23, 2004
6.106
6.203
6.104
6.201
1,695,050
+0.10(+1.63%)
Nov 22, 2004
6.053
6.117
6.043
6.102
1,005,236
+0.06(+1.00%)
Nov 19, 2004
6.115
6.135
6.030
6.042
728,898
-0.07(-1.18%)
Nov 18, 2004
6.263
6.273
6.100
6.113
1,117,348
-0.15(-2.39%)
Nov 17, 2004
6.281
6.335
6.224
6.263
581,130
-0.01(-0.09%)
Nov 16, 2004
6.217
6.290
6.193
6.269
1,342,600
+0.07(+1.16%)
Nov 15, 2004
6.176
6.197
6.098
6.197
581,816
+0.02(+0.35%)
Nov 12, 2004
6.193
6.193
6.098
6.176
755,641
-0.03(-0.53%)
Nov 11, 2004
6.193
6.215
6.172
6.209
470,390
+0.03(+0.44%)
Nov 10, 2004
6.077
6.220
6.071
6.182
902,381
+0.10(+1.66%)
Nov 09, 2004
6.082
6.102
6.038
6.080
630,501
+0.04(+0.71%)
Nov 08, 2004
5.981
6.102
5.981
6.038
609,587
+0.06(+0.94%)
Nov 05, 2004
6.012
6.082
5.950
5.981
846,153
+0.02(+0.39%)
Nov 04, 2004
6.022
6.026
5.936
5.958
766,955
-0.02(-0.26%)
Nov 03, 2004
6.012
6.028
5.931
5.973
992,550
+0.07(+1.12%)
Nov 02, 2004
5.927
5.970
5.894
5.907
745,698
+0.03(+0.60%)
Nov 01, 2004
5.785
5.907
5.732
5.872
1,406,713
+0.12(+2.03%)
Oct 29, 2004
5.795
5.806
5.728
5.756
760,098
-0.04(-0.67%)
Oct 28, 2004
5.590
5.816
5.581
5.795
1,275,058
+0.19(+3.36%)
Oct 27, 2004
5.555
5.610
5.503
5.606
1,357,000
+0.07(+1.19%)
Oct 26, 2004
5.485
5.577
5.443
5.540
1,192,774
+0.09(+1.60%)
Oct 25, 2004
5.386
5.483
5.367
5.452
711,413
+0.05(+0.97%)
Oct 22, 2004
5.478
5.522
5.398
5.400
387,077
-0.09(-1.63%)
Oct 21, 2004
5.417
5.495
5.408
5.489
555,074
+0.05(+1.00%)
Oct 20, 2004
5.450
5.503
5.404
5.435
750,498
-0.03(-0.50%)
Oct 19, 2004
5.583
5.587
5.445
5.462
871,524
-0.10(-1.82%)
Oct 18, 2004
5.548
5.623
5.526
5.563
1,094,377
-0.03(-0.45%)
Oct 15, 2004
5.590
5.629
5.481
5.588
1,397,456
-0.02(-0.31%)
Oct 14, 2004
5.678
5.693
5.565
5.606
1,370,371
-0.09(-1.60%)
Oct 13, 2004
5.707
5.707
5.670
5.697
925,009
-0.02(-0.37%)
Oct 12, 2004
5.791
5.791
5.695
5.719
995,636
-0.09(-1.47%)
Oct 11, 2004
5.662
5.806
5.660
5.804
1,150,261
+0.11(+1.95%)
Oct 08, 2004
5.843
5.843
5.639
5.693
1,486,254
-0.15(-2.56%)
Oct 07, 2004
5.888
5.902
5.812
5.843
701,128
-0.05(-0.89%)
Oct 06, 2004
5.940
5.972
5.882
5.896
634,615
-0.02(-0.36%)
Oct 05, 2004
5.950
5.960
5.872
5.917
581,130
-0.02(-0.39%)
Oct 04, 2004
5.921
6.007
5.911
5.940
857,467
+0.05(+0.83%)
Oct 01, 2004
5.820
5.892
5.810
5.892
533,474
+0.08(+1.37%)
Sep 30, 2004
5.701
5.841
5.693
5.812
764,555
+0.07(+1.25%)
Sep 29, 2004
5.785
5.789
5.736
5.740
625,358
-0.05(-0.91%)
Sep 28, 2004
5.785
5.826
5.763
5.793
430,619
+0.05(+0.81%)
Sep 27, 2004
5.795
5.804
5.717
5.746
1,014,492
-0.07(-1.14%)
Sep 24, 2004
5.816
5.853
5.802
5.812
318,507
-0.02(-0.27%)
Sep 23, 2004
5.888
5.896
5.826
5.828
459,418
-0.06(-1.02%)
Sep 22, 2004
5.921
5.921
5.855
5.888
536,560
-0.06(-1.05%)
Sep 21, 2004
5.880
5.956
5.880
5.950
650,043
+0.07(+1.19%)
Sep 20, 2004
5.870
5.917
5.859
5.880
726,841
+0.00(+0.03%)
Sep 17, 2004
5.913
5.913
5.863
5.878
508,103
-0.04(-0.59%)
Sep 16, 2004
5.888
5.913
5.837
5.913
526,274
+0.01(+0.20%)
Sep 15, 2004
5.886
5.938
5.855
5.902
402,162
-0.01(-0.16%)
Sep 14, 2004
5.921
5.981
5.894
5.911
756,326
-0.04(-0.72%)
Sep 13, 2004
5.903
5.956
5.903
5.954
505,360
+0.06(+1.06%)
Sep 10, 2004
5.956
5.970
5.890
5.892
457,704
-0.04(-0.72%)
Sep 09, 2004
5.884
5.940
5.872
5.935
887,295
+0.03(+0.46%)
Sep 08, 2004
5.884
5.954
5.884
5.907
501,589
+0.03(+0.56%)
Sep 07, 2004
5.828
5.909
5.828
5.874
641,129
+0.03(+0.50%)
Sep 03, 2004
5.843
5.905
5.818
5.845
439,876
-0.02(-0.33%)
Sep 02, 2004
5.820
5.880
5.777
5.865
547,531
+0.04(+0.77%)
Sep 01, 2004
5.732
5.853
5.732
5.820
646,957
+0.09(+1.63%)
Aug 31, 2004
5.701
5.814
5.701
5.726
1,008,321
+0.02(+0.41%)
Aug 30, 2004
5.758
5.847
5.703
5.703
929,809
-0.04(-0.74%)
Aug 27, 2004
5.886
5.909
5.746
5.746
851,982
-0.16(-2.76%)
Aug 26, 2004
5.902
5.940
5.884
5.909
312,336
-0.01(-0.23%)
Aug 25, 2004
5.892
5.931
5.874
5.923
563,988
+0.03(+0.53%)
Aug 24, 2004
5.870
5.913
5.849
5.892
530,731
+0.02(+0.36%)
Aug 23, 2004
5.921
5.970
5.870
5.870
383,991
-0.03(-0.49%)
Aug 20, 2004
5.802
5.933
5.802
5.900
429,590
+0.06(+1.07%)
Aug 19, 2004
5.810
5.845
5.787
5.837
320,907
+0.00(+0.00%)
Aug 18, 2004
5.736
5.841
5.717
5.837
527,646
+0.10(+1.76%)
Aug 17, 2004
5.781
5.812
5.736
5.736
569,473
-0.02(-0.37%)
Aug 16, 2004
5.717
5.851
5.717
5.758
963,408
+0.02(+0.30%)
Aug 13, 2004
5.756
5.804
5.738
5.740
637,358
-0.02(-0.30%)
Aug 12, 2004
5.746
5.793
5.705
5.758
490,275
+0.00(+0.00%)
Aug 11, 2004
5.703
5.775
5.695
5.758
634,272
+0.04(+0.75%)
Aug 10, 2004
5.676
5.742
5.676
5.715
451,533
+0.04(+0.68%)
Aug 09, 2004
5.639
5.697
5.639
5.676
492,675
+0.04(+0.62%)
Aug 06, 2004
5.707
5.707
5.590
5.641
448,790
-0.07(-1.16%)
Aug 05, 2004
5.781
5.793
5.649
5.707
386,049
-0.07(-1.28%)
Aug 04, 2004
5.750
5.833
5.750
5.781
353,135
-0.01(-0.24%)
Aug 03, 2004
5.765
5.814
5.746
5.795
357,249
+0.01(+0.24%)
Aug 02, 2004
5.760
5.812
5.730
5.781
390,506
+0.01(+0.13%)
Jul 30, 2004
5.726
5.812
5.666
5.773
616,787
+0.07(+1.30%)
Jul 29, 2004
5.709
5.756
5.668
5.699
665,128
+0.03(+0.51%)
Jul 28, 2004
5.752
5.775
5.658
5.670
590,730
-0.06(-1.09%)
Jul 27, 2004
5.752
5.808
5.726
5.732
489,932
-0.01(-0.14%)
Jul 26, 2004
5.645
5.771
5.645
5.740
649,700
+0.12(+2.07%)
Jul 23, 2004
5.707
5.746
5.622
5.623
1,291,858
-0.10(-1.77%)
Jul 22, 2004
5.882
5.892
5.711
5.725
510,160
-0.19(-3.16%)
Jul 21, 2004
5.931
6.018
5.911
5.911
685,699
-0.02(-0.33%)
Jul 20, 2004
5.828
5.931
5.734
5.931
731,641
+0.12(+2.07%)
Jul 19, 2004
5.833
5.863
5.785
5.810
488,218
-0.01(-0.23%)
Jul 16, 2004
5.915
5.915
5.822
5.824
441,247
-0.06(-1.09%)
Jul 15, 2004
5.857
5.902
5.837
5.888
446,047
+0.02(+0.36%)
Jul 14, 2004
5.917
5.970
5.855
5.867
533,817
-0.08(-1.34%)
Jul 13, 2004
5.970
5.972
5.931
5.946
264,680
-0.03(-0.42%)
Jul 12, 2004
5.882
5.985
5.863
5.972
431,990
+0.08(+1.29%)
Jul 09, 2004
5.905
5.948
5.880
5.896
522,846
-0.03(-0.49%)
Jul 08, 2004
5.931
6.005
5.911
5.925
770,040
-0.03(-0.56%)
Jul 07, 2004
5.902
5.973
5.894
5.958
441,933
+0.06(+1.09%)
Jul 06, 2004
5.958
5.958
5.863
5.894
317,136
-0.06(-1.08%)
Jul 02, 2004
5.935
5.973
5.933
5.958
234,852
-0.01(-0.10%)
Jul 01, 2004
5.952
6.001
5.911
5.964
617,472
+0.02(+0.33%)
Jun 30, 2004
5.927
5.985
5.898
5.944
981,236
+0.02(+0.30%)
Jun 29, 2004
5.870
5.927
5.863
5.927
393,934
+0.05(+0.93%)
Jun 28, 2004
5.878
5.911
5.847
5.872
461,133
+0.00(+0.00%)
Jun 25, 2004
5.800
5.872
5.798
5.872
792,326
+0.07(+1.24%)
Jun 24, 2004
5.804
5.859
5.787
5.800
553,359
+0.01(+0.17%)
Jun 23, 2004
5.752
5.791
5.723
5.791
463,875
+0.05(+0.81%)
Jun 22, 2004
5.775
5.785
5.721
5.744
506,046
-0.03(-0.51%)
Jun 21, 2004
5.752
5.795
5.717
5.773
575,987
+0.01(+0.24%)
Jun 18, 2004
5.736
5.816
5.736
5.760
772,098
-0.01(-0.20%)
Jun 17, 2004
5.765
5.779
5.717
5.771
380,906
+0.01(+0.17%)
Jun 16, 2004
5.726
5.767
5.664
5.761
556,102
+0.02(+0.34%)
Jun 15, 2004
5.765
5.785
5.736
5.742
593,473
+0.00(+0.07%)
Jun 14, 2004
5.802
5.816
5.738
5.738
360,678
-0.06(-1.01%)
Jun 10, 2004
5.775
5.833
5.775
5.796
700,442
+0.03(+0.54%)
Jun 09, 2004
5.880
5.921
5.765
5.765
633,243
-0.11(-1.92%)
Jun 08, 2004
5.929
5.929
5.868
5.878
336,678
-0.04(-0.72%)
Jun 07, 2004
5.882
5.921
5.857
5.921
344,564
+0.05(+0.86%)
Jun 04, 2004
5.839
5.898
5.835
5.870
239,309
+0.06(+1.07%)
Jun 03, 2004
5.876
5.876
5.808
5.808
310,964
-0.07(-1.16%)
Jun 02, 2004
5.874
5.896
5.843
5.876
571,873
+0.01(+0.23%)
Jun 01, 2004
5.824
5.896
5.812
5.863
1,908,645
-0.01(-0.20%)
May 28, 2004
5.814
5.876
5.795
5.874
708,670
+0.04(+0.70%)
May 27, 2004
5.746
5.837
5.723
5.833
609,244
+0.11(+1.90%)
May 26, 2004
5.701
5.726
5.627
5.725
955,522
+0.03(+0.58%)
May 25, 2004
5.688
5.711
5.658
5.691
944,208
-0.02(-0.34%)
May 24, 2004
5.740
5.789
5.707
5.711
583,187
+0.00(+0.03%)
May 21, 2004
5.721
5.783
5.668
5.709
655,871
+0.00(+0.00%)
May 20, 2004
5.670
5.719
5.670
5.709
1,641,222
+0.01(+0.20%)
May 19, 2004
5.779
5.851
5.680
5.697
1,073,120
-0.05(-0.91%)
May 18, 2004
5.752
5.824
5.736
5.750
685,014
+0.02(+0.31%)
May 17, 2004
5.785
5.785
5.701
5.732
643,872
-0.08(-1.44%)
May 14, 2004
5.832
5.843
5.793
5.816
966,836
-0.01(-0.23%)
May 13, 2004
5.853
5.880
5.822
5.830
656,214
-0.03(-0.53%)
May 12, 2004
5.833
5.868
5.734
5.861
2,168,183
+0.03(+0.43%)
May 11, 2004
5.818
5.845
5.800
5.835
1,097,462
+0.02(+0.30%)
May 10, 2004
5.857
5.863
5.777
5.818
1,198,946
-0.06(-1.06%)
May 07, 2004
5.896
5.927
5.847
5.880
885,581
-0.05(-0.79%)
May 06, 2004
5.966
5.973
5.892
5.927
551,645
-0.05(-0.88%)
May 05, 2004
5.946
5.995
5.931
5.979
647,643
+0.03(+0.56%)
May 04, 2004
5.911
5.989
5.890
5.946
680,900
+0.04(+0.59%)
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
.