Assured Guaranty Ltd (NY: AGO )

83.46 -2.23 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.659 8.840 8.311 8.659 4,181,137 -0.16(-1.80%)
Jul 30, 2008 8.923 9.785 8.674 8.818 4,272,298 +0.10(+1.13%)
Jul 29, 2008 8.719 8.719 7.798 8.719 4,106,836 +0.88(+11.28%)
Jul 28, 2008 8.372 8.515 7.745 7.835 4,544,307 -0.45(-5.47%)
Jul 25, 2008 8.311 8.515 8.190 8.289 6,434,201 -0.11(-1.26%)
Jul 24, 2008 8.462 8.757 8.085 8.394 5,698,305 -0.03(-0.36%)
Jul 23, 2008 8.923 9.195 7.994 8.425 10,490,449 -0.13(-1.50%)
Jul 22, 2008 6.551 8.553 6.007 8.553 49,583,644 -5.61(-39.63%)
Jul 21, 2008 13.62 14.41 13.62 14.17 1,680,431 +0.39(+2.80%)
Jul 18, 2008 14.00 14.36 13.28 13.78 3,214,627 -0.20(-1.41%)
Jul 17, 2008 12.94 14.24 12.80 13.98 5,277,468 +1.12(+8.70%)
Jul 16, 2008 11.00 13.15 10.59 12.86 5,657,405 +2.07(+19.19%)
Jul 15, 2008 11.03 11.26 10.36 10.79 4,747,334 -0.47(-4.16%)
Jul 14, 2008 11.70 12.01 11.12 11.26 3,148,737 -0.10(-0.87%)
Jul 11, 2008 12.47 12.62 11.02 11.36 6,800,068 -1.41(-11.01%)
Jul 10, 2008 12.75 13.56 12.64 12.76 4,075,113 -0.20(-1.57%)
Jul 09, 2008 13.29 13.47 12.56 12.97 3,339,923 -0.40(-3.00%)
Jul 08, 2008 12.82 13.41 12.50 13.37 3,018,808 +0.45(+3.51%)
Jul 07, 2008 13.25 13.82 12.54 12.91 3,826,168 -0.28(-2.12%)
Jul 04, 2008 13.86 13.92 12.79 13.19 3,068,629 +0.00(+0.00%)
Jul 03, 2008 13.86 13.92 12.79 13.19 3,068,629 -0.66(-4.80%)
Jul 02, 2008 14.06 14.45 13.71 13.86 3,271,050 +0.23(+1.66%)
Jul 01, 2008 13.27 13.65 12.94 13.63 4,540,645 +0.04(+0.28%)
Jun 30, 2008 14.17 14.65 13.56 13.59 2,365,416 -0.60(-4.26%)
Jun 27, 2008 15.01 15.01 13.90 14.20 5,413,619 -0.75(-5.01%)
Jun 26, 2008 15.84 15.87 14.33 14.95 6,165,808 -1.25(-7.70%)
Jun 25, 2008 15.90 16.80 15.73 16.19 3,001,910 +0.36(+2.24%)
Jun 24, 2008 15.16 16.37 15.14 15.84 3,918,423 +0.65(+4.28%)
Jun 23, 2008 15.99 16.35 15.16 15.19 3,976,712 -0.57(-3.64%)
Jun 20, 2008 16.89 16.93 15.68 15.76 5,395,449 -1.24(-7.29%)
Jun 19, 2008 17.85 17.97 16.76 17.00 4,369,211 -0.79(-4.46%)
Jun 18, 2008 18.10 18.46 17.34 17.79 2,874,095 -0.36(-2.00%)
Jun 17, 2008 18.73 18.82 18.13 18.16 1,567,003 -0.48(-2.59%)
Jun 16, 2008 18.40 18.66 18.19 18.64 1,210,719 +0.10(+0.53%)
Jun 13, 2008 18.07 18.57 17.87 18.54 1,294,937 +0.70(+3.94%)
Jun 12, 2008 17.76 18.14 17.62 17.84 2,738,660 +0.26(+1.46%)
Jun 11, 2008 17.91 18.00 17.39 17.58 2,443,883 -0.41(-2.27%)
Jun 10, 2008 18.13 18.51 17.41 17.99 1,957,419 +0.17(+0.93%)
Jun 09, 2008 18.40 18.40 17.75 17.82 2,025,763 -0.26(-1.46%)
Jun 06, 2008 18.07 18.37 17.89 18.09 3,090,206 -0.07(-0.37%)
Jun 05, 2008 17.07 18.16 16.82 18.16 2,757,994 +1.10(+6.47%)
Jun 04, 2008 17.00 17.05 16.73 17.05 2,155,201 -0.05(-0.27%)
Jun 03, 2008 17.30 17.67 16.80 17.10 1,870,708 -0.08(-0.48%)
Jun 02, 2008 17.37 17.45 16.81 17.18 1,430,403 -0.27(-1.56%)
May 30, 2008 17.25 17.90 17.21 17.45 2,762,049 +0.24(+1.40%)
May 29, 2008 17.11 17.34 16.85 17.21 1,490,647 +0.00(+0.00%)
May 28, 2008 16.77 17.44 16.36 17.21 3,252,565 +0.39(+2.34%)
May 27, 2008 17.21 17.30 16.69 16.82 1,394,053 -0.35(-2.02%)
May 26, 2008 17.74 17.87 17.06 17.17 0 +0.00(+0.00%)
May 23, 2008 17.74 17.87 17.06 17.17 1,142,149 -0.54(-3.03%)
May 22, 2008 17.25 17.80 17.19 17.70 1,673,235 +0.54(+3.17%)
May 21, 2008 18.08 18.08 17.12 17.16 1,584,678 -0.74(-4.14%)
May 20, 2008 17.92 17.95 17.27 17.90 1,685,071 -0.18(-1.00%)
May 19, 2008 18.59 18.59 17.91 18.08 1,431,209 -0.48(-2.60%)
May 16, 2008 18.90 18.90 18.29 18.56 1,638,270 -0.19(-1.01%)
May 15, 2008 18.56 18.89 18.44 18.75 1,473,596 +0.15(+0.81%)
May 14, 2008 18.44 19.19 18.13 18.60 2,075,890 -0.55(-2.88%)
May 13, 2008 19.54 19.54 18.89 19.15 1,116,109 -0.35(-1.78%)
May 12, 2008 18.67 19.82 18.67 19.50 1,716,901 +0.76(+4.07%)
May 09, 2008 18.21 19.34 17.01 18.74 2,103,408 -0.45(-2.32%)
May 08, 2008 19.52 19.79 19.01 19.18 1,363,101 -0.29(-1.51%)
May 07, 2008 20.21 20.25 19.37 19.48 804,018 -0.67(-3.34%)
May 06, 2008 20.27 20.28 19.55 20.15 1,000,770 -0.29(-1.40%)
May 05, 2008 20.39 20.57 20.05 20.44 995,492 +0.02(+0.11%)
May 02, 2008 19.83 20.84 19.79 20.42 1,829,859 +0.66(+3.37%)
May 01, 2008 19.17 19.84 18.94 19.75 1,249,649 +0.64(+3.36%)
Apr 30, 2008 19.55 19.55 18.80 19.11 880,076 -0.35(-1.79%)
Apr 29, 2008 19.48 19.66 19.01 19.46 488,362 -0.09(-0.46%)
Apr 28, 2008 19.05 19.65 19.03 19.55 825,130 +0.40(+2.09%)
Apr 25, 2008 19.27 19.36 18.78 19.15 706,019 +0.04(+0.20%)
Apr 24, 2008 19.11 19.31 18.75 19.11 959,269 +0.14(+0.72%)
Apr 23, 2008 19.38 19.53 18.19 18.97 2,060,848 -0.38(-1.95%)
Apr 22, 2008 19.27 19.89 18.95 19.35 1,913,259 +0.02(+0.12%)
Apr 21, 2008 18.68 19.39 18.68 19.33 1,063,270 +0.47(+2.48%)
Apr 18, 2008 19.08 19.65 18.85 18.86 1,559,431 -0.03(-0.16%)
Apr 17, 2008 18.29 19.37 18.24 18.89 2,399,786 +0.45(+2.46%)
Apr 16, 2008 18.13 18.59 18.02 18.44 1,304,539 +0.54(+3.04%)
Apr 15, 2008 17.91 18.13 17.64 17.89 2,069,648 +0.18(+1.02%)
Apr 14, 2008 18.17 18.17 17.57 17.71 1,360,944 -0.40(-2.21%)
Apr 11, 2008 18.39 18.69 17.90 18.11 2,036,924 -0.43(-2.32%)
Apr 10, 2008 17.76 18.58 17.50 18.54 2,887,186 +0.74(+4.16%)
Apr 09, 2008 18.12 18.51 17.71 17.80 2,243,707 -0.06(-0.34%)
Apr 08, 2008 18.13 18.34 17.84 17.86 1,893,644 -0.45(-2.44%)
Apr 07, 2008 18.29 18.49 18.19 18.31 1,209,179 +0.08(+0.41%)
Apr 04, 2008 18.32 18.50 18.03 18.23 1,011,363 -0.08(-0.41%)
Apr 03, 2008 18.35 18.36 18.01 18.31 1,316,617 -0.02(-0.08%)
Apr 02, 2008 18.36 18.48 18.09 18.32 1,811,269 -0.08(-0.41%)
Apr 01, 2008 18.13 18.87 18.13 18.40 2,332,226 +0.46(+2.57%)
Mar 31, 2008 17.80 18.12 17.08 17.94 1,926,460 +0.16(+0.89%)
Mar 28, 2008 18.39 18.81 17.73 17.78 1,868,169 -0.62(-3.37%)
Mar 27, 2008 17.83 19.03 17.48 18.40 2,650,070 +0.74(+4.19%)
Mar 26, 2008 18.22 18.31 17.57 17.66 908,164 -0.85(-4.57%)
Mar 25, 2008 18.21 18.62 17.72 18.50 1,450,368 +0.50(+2.77%)
Mar 24, 2008 18.16 18.36 17.38 18.01 1,558,452 -0.17(-0.91%)
Mar 21, 2008 17.66 18.29 15.94 18.17 5,330,210 +0.00(+0.00%)
Mar 20, 2008 17.66 18.29 15.94 18.17 5,330,210 +0.35(+1.95%)
Mar 19, 2008 18.55 19.26 17.82 17.82 1,907,144 -0.57(-3.08%)
Mar 18, 2008 17.76 18.49 17.57 18.39 2,532,566 +1.16(+6.75%)
Mar 17, 2008 17.16 17.71 16.65 17.23 2,485,366 -0.96(-5.28%)
Mar 14, 2008 18.79 19.27 17.76 18.19 2,252,648 -0.58(-3.10%)
Mar 13, 2008 18.13 18.96 17.00 18.77 3,198,474 +0.29(+1.55%)
Mar 12, 2008 18.70 19.03 18.07 18.48 1,545,861 -0.09(-0.49%)
Mar 11, 2008 18.03 18.74 17.83 18.57 1,912,566 +1.13(+6.50%)
Mar 10, 2008 18.21 18.48 17.29 17.44 2,704,148 -0.69(-3.79%)
Mar 07, 2008 18.51 18.74 17.61 18.13 3,601,253 -0.66(-3.50%)
Mar 06, 2008 19.20 19.31 18.35 18.78 4,237,092 -0.55(-2.85%)
Mar 05, 2008 19.21 19.79 18.38 19.34 3,967,232 -0.02(-0.12%)
Mar 04, 2008 20.14 20.18 18.55 19.36 4,337,688 -0.51(-2.55%)
Mar 03, 2008 19.43 20.39 18.59 19.86 4,817,383 +0.48(+2.50%)
Feb 29, 2008 19.47 19.98 18.85 19.38 7,572,164 +2.17(+12.60%)
Feb 28, 2008 17.61 17.62 17.00 17.21 1,041,237 -0.66(-3.72%)
Feb 27, 2008 17.58 18.15 17.55 17.88 809,993 -0.07(-0.38%)
Feb 26, 2008 17.60 18.21 17.60 17.95 1,408,170 +0.17(+0.93%)
Feb 25, 2008 17.21 17.80 16.71 17.78 1,789,957 +0.83(+4.90%)
Feb 22, 2008 16.89 17.00 16.15 16.95 1,398,067 +0.04(+0.22%)
Feb 21, 2008 17.78 17.98 16.78 16.91 1,401,699 -0.82(-4.60%)
Feb 20, 2008 17.77 17.97 17.05 17.73 1,224,225 -0.15(-0.85%)
Feb 19, 2008 17.91 18.16 17.73 17.88 1,858,043 +0.37(+2.11%)
Feb 18, 2008 17.42 17.63 16.91 17.51 0 +0.00(+0.00%)
Feb 15, 2008 17.42 17.63 16.91 17.51 1,512,943 -0.08(-0.43%)
Feb 14, 2008 18.41 18.48 17.26 17.58 2,390,173 -0.48(-2.64%)
Feb 13, 2008 17.88 18.81 17.64 18.06 3,096,544 +0.60(+3.46%)
Feb 12, 2008 16.36 17.92 16.36 17.45 5,049,631 +1.20(+7.39%)
Feb 11, 2008 16.15 16.62 15.75 16.25 2,439,641 -0.05(-0.28%)
Feb 08, 2008 16.80 17.13 16.21 16.30 4,087,942 -0.82(-4.77%)
Feb 07, 2008 17.24 17.96 16.85 17.11 3,174,393 -0.19(-1.09%)
Feb 06, 2008 18.14 18.41 17.20 17.30 2,281,498 -0.73(-4.02%)
Feb 05, 2008 18.20 18.62 17.54 18.03 2,548,851 -0.71(-3.79%)
Feb 04, 2008 19.14 19.43 18.50 18.74 2,225,178 -0.42(-2.17%)
Feb 01, 2008 18.18 19.34 17.76 19.15 2,641,348 +1.27(+7.10%)
Jan 31, 2008 16.93 18.12 16.37 17.88 4,664,363 +0.47(+2.69%)
Jan 30, 2008 18.04 18.58 17.31 17.42 5,213,492 -0.78(-4.28%)
Jan 29, 2008 17.40 18.53 17.40 18.19 3,530,930 +1.10(+6.41%)
Jan 28, 2008 16.06 17.11 15.60 17.10 1,605,693 +0.88(+5.45%)
Jan 25, 2008 17.99 18.71 16.00 16.21 2,273,240 +0.21(+1.32%)
Jan 24, 2008 12.93 16.90 12.93 16.00 5,527,873 +0.42(+2.67%)
Jan 23, 2008 13.15 15.68 12.70 15.59 4,579,772 +2.15(+15.96%)
Jan 22, 2008 12.49 15.10 12.49 13.44 4,445,863 +0.25(+1.89%)
Jan 21, 2008 14.02 14.54 12.54 13.19 0 +0.00(+0.00%)
Jan 18, 2008 14.02 14.54 12.54 13.19 5,832,782 -0.73(-5.21%)
Jan 17, 2008 16.49 16.49 13.44 13.92 9,666,178 -2.70(-16.23%)
Jan 16, 2008 15.84 17.09 15.68 16.62 2,475,186 +0.23(+1.43%)
Jan 15, 2008 16.59 16.66 16.00 16.38 2,126,986 -0.36(-2.12%)
Jan 14, 2008 17.36 17.54 16.55 16.74 2,082,771 -0.52(-3.02%)
Jan 11, 2008 17.61 17.77 16.84 17.26 2,826,570 -0.50(-2.81%)
Jan 10, 2008 17.33 18.51 16.64 17.76 3,412,684 +0.26(+1.51%)
Jan 09, 2008 18.42 18.88 16.35 17.49 4,737,299 -0.69(-3.78%)
Jan 08, 2008 19.32 19.59 18.04 18.18 2,190,635 -1.02(-5.31%)
Jan 07, 2008 19.49 19.59 18.66 19.20 1,594,899 +0.01(+0.04%)
Jan 04, 2008 19.35 19.42 19.00 19.19 1,968,317 -0.38(-1.93%)
Jan 03, 2008 19.31 19.89 19.31 19.57 1,790,611 +0.16(+0.82%)
Jan 02, 2008 20.02 20.02 19.17 19.41 1,882,395 -0.64(-3.20%)
Jan 01, 2008 19.52 20.32 19.16 20.05 2,325,079 +0.00(+0.00%)
Dec 31, 2007 19.52 20.32 19.16 20.05 2,325,079 +0.40(+2.04%)
Dec 28, 2007 20.44 20.44 19.39 19.65 1,422,349 -0.79(-3.84%)
Dec 27, 2007 20.96 21.15 20.38 20.44 1,036,554 -0.45(-2.13%)
Dec 26, 2007 20.82 21.08 20.25 20.88 869,795 +0.08(+0.36%)
Dec 24, 2007 19.99 20.97 19.91 20.81 502,013 +0.54(+2.68%)
Dec 21, 2007 20.69 21.15 19.56 20.26 2,316,102 +0.04(+0.19%)
Dec 20, 2007 19.83 20.70 19.83 20.23 2,988,896 +0.15(+0.75%)
Dec 19, 2007 19.49 20.31 18.70 20.08 3,453,083 +0.89(+4.65%)
Dec 18, 2007 19.60 19.77 18.84 19.18 13,123,133 -0.56(-2.83%)
Dec 17, 2007 18.72 19.96 18.62 19.74 3,026,549 +1.07(+5.70%)
Dec 14, 2007 18.59 18.93 17.92 18.68 2,694,038 -0.14(-0.72%)
Dec 13, 2007 15.68 19.07 15.68 18.81 3,188,127 +2.61(+16.08%)
Dec 12, 2007 17.37 17.76 16.06 16.21 2,572,990 -0.55(-3.29%)
Dec 11, 2007 18.17 18.31 16.65 16.76 1,580,628 -1.36(-7.51%)
Dec 10, 2007 17.76 19.49 17.63 18.12 2,195,797 +0.12(+0.67%)
Dec 07, 2007 17.98 18.13 17.61 18.00 792,458 +0.07(+0.38%)
Dec 06, 2007 17.29 17.93 16.81 17.93 1,362,662 +0.64(+3.71%)
Dec 05, 2007 17.45 18.38 16.95 17.29 2,257,736 +0.19(+1.10%)
Dec 04, 2007 17.72 17.73 17.03 17.10 1,079,038 -0.82(-4.55%)
Dec 03, 2007 17.17 17.95 16.28 17.91 1,591,625 +0.86(+5.05%)
Nov 30, 2007 16.90 20.05 16.90 17.05 3,998,518 +0.43(+2.59%)
Nov 29, 2007 16.44 16.62 16.04 16.62 1,304,958 +0.08(+0.50%)
Nov 28, 2007 15.58 16.76 15.44 16.54 1,654,755 +1.30(+8.53%)
Nov 27, 2007 15.29 15.48 14.89 15.24 2,243,143 +0.03(+0.20%)
Nov 26, 2007 15.18 15.84 15.15 15.21 1,700,018 -0.10(-0.64%)
Nov 23, 2007 15.32 15.47 15.16 15.31 419,545 +0.08(+0.50%)
Nov 21, 2007 14.80 15.56 13.98 15.23 2,125,916 +0.12(+0.80%)
Nov 20, 2007 15.38 15.41 14.73 15.11 2,364,938 -0.58(-3.71%)
Nov 19, 2007 15.59 15.90 15.16 15.69 1,335,028 -0.10(-0.62%)
Nov 16, 2007 16.06 16.59 15.32 15.79 1,429,895 -0.24(-1.51%)
Nov 15, 2007 16.49 16.65 15.45 16.03 1,460,745 -0.45(-2.71%)
Nov 14, 2007 16.17 16.89 16.17 16.48 2,112,549 +0.45(+2.78%)
Nov 13, 2007 15.44 16.06 14.73 16.03 1,899,997 +1.07(+7.17%)
Nov 12, 2007 14.87 15.77 14.87 14.96 1,975,965 +0.05(+0.35%)
Nov 09, 2007 13.98 15.97 13.90 14.91 3,278,607 +0.55(+3.84%)
Nov 08, 2007 14.08 15.66 13.60 14.36 3,110,855 +0.42(+3.04%)
Nov 07, 2007 13.83 14.31 12.64 13.93 4,168,540 +1.29(+10.22%)
Nov 06, 2007 12.63 13.30 12.46 12.64 2,638,663 +0.30(+2.45%)
Nov 05, 2007 10.08 12.62 10.08 12.34 3,318,246 +0.73(+6.25%)
Nov 02, 2007 13.88 14.14 10.99 11.61 5,204,744 -2.44(-17.37%)
Nov 01, 2007 17.13 17.18 13.43 14.05 3,823,288 -3.38(-19.38%)
Oct 31, 2007 17.58 17.98 17.32 17.43 1,423,807 +0.04(+0.22%)
Oct 30, 2007 17.72 18.05 17.33 17.39 517,483 -0.34(-1.92%)
Oct 29, 2007 18.11 18.32 17.58 17.73 730,961 -0.25(-1.39%)
Oct 26, 2007 18.09 18.97 17.06 17.98 2,240,001 +0.60(+3.48%)
Oct 25, 2007 19.87 20.05 16.55 17.38 2,270,044 -2.37(-11.98%)
Oct 24, 2007 20.59 20.73 19.38 19.74 794,092 -0.99(-4.77%)
Oct 23, 2007 20.33 20.76 20.03 20.73 849,149 +0.67(+3.35%)
Oct 22, 2007 19.31 20.18 19.04 20.06 740,490 +0.63(+3.27%)
Oct 19, 2007 20.43 20.43 19.37 19.43 682,564 -1.06(-5.16%)
Oct 18, 2007 20.46 20.52 20.09 20.48 484,793 -0.02(-0.07%)
Oct 17, 2007 21.13 21.64 20.02 20.50 1,120,066 -0.62(-2.93%)
Oct 16, 2007 21.31 21.53 21.00 21.12 551,761 -0.22(-1.03%)
Oct 15, 2007 21.89 21.92 21.03 21.34 408,560 -0.64(-2.92%)
Oct 12, 2007 21.76 22.10 21.61 21.98 368,855 +0.14(+0.66%)
Oct 11, 2007 21.82 22.24 21.51 21.84 678,022 +0.00(+0.00%)
Oct 10, 2007 21.80 21.89 21.61 21.84 532,041 -0.05(-0.21%)
Oct 09, 2007 21.91 21.91 21.35 21.88 499,086 -0.02(-0.07%)
Oct 08, 2007 22.03 22.12 21.78 21.90 463,088 -0.05(-0.24%)
Oct 05, 2007 21.91 22.26 21.78 21.95 603,377 +0.29(+1.36%)
Oct 04, 2007 21.27 21.82 21.16 21.65 576,246 +0.42(+1.99%)
Oct 03, 2007 21.41 21.53 21.06 21.23 676,831 -0.44(-2.02%)
Oct 02, 2007 21.31 21.72 21.31 21.67 368,458 +0.35(+1.63%)
Oct 01, 2007 20.45 21.53 20.44 21.32 759,416 +0.79(+3.86%)
Sep 28, 2007 20.82 20.98 20.53 20.53 507,821 -0.25(-1.20%)
Sep 27, 2007 20.56 20.88 20.34 20.78 476,455 +0.27(+1.33%)
Sep 26, 2007 20.40 20.75 20.30 20.51 464,014 +0.23(+1.12%)
Sep 25, 2007 20.53 20.54 20.08 20.28 482,278 -0.42(-2.04%)
Sep 24, 2007 20.90 21.04 20.41 20.70 578,760 -0.16(-0.76%)
Sep 21, 2007 21.32 21.32 20.75 20.86 976,468 -0.26(-1.22%)
Sep 20, 2007 21.58 21.74 20.96 21.12 839,223 -0.46(-2.14%)
Sep 19, 2007 19.82 21.62 19.82 21.58 1,539,215 +2.09(+10.70%)
Sep 18, 2007 18.30 20.02 18.32 19.49 797,400 +1.19(+6.52%)
Sep 17, 2007 18.59 18.63 18.13 18.30 413,721 -0.31(-1.66%)
Sep 14, 2007 18.85 18.66 18.26 18.61 454,220 -0.24(-1.28%)
Sep 13, 2007 18.46 18.97 18.29 18.85 536,409 +0.39(+2.13%)
Sep 12, 2007 18.50 18.63 18.32 18.46 191,640 -0.14(-0.77%)
Sep 11, 2007 18.27 18.67 18.21 18.60 423,912 +0.33(+1.82%)
Sep 10, 2007 18.67 18.67 18.07 18.27 693,639 -0.32(-1.71%)
Sep 07, 2007 18.91 19.20 18.40 18.59 788,136 -0.70(-3.64%)
Sep 06, 2007 19.00 19.43 19.00 19.29 731,226 +0.29(+1.51%)
Sep 05, 2007 20.00 20.00 18.78 19.00 1,224,754 -0.97(-4.88%)
Sep 04, 2007 19.65 20.02 19.43 19.98 420,604 +0.28(+1.42%)
Aug 31, 2007 19.90 19.99 19.30 19.70 546,070 +0.32(+1.68%)
Aug 30, 2007 19.68 19.71 19.27 19.37 403,795 -0.30(-1.54%)
Aug 29, 2007 19.34 19.72 19.13 19.68 829,429 +0.47(+2.44%)
Aug 28, 2007 19.90 19.95 19.00 19.21 768,151 -0.90(-4.47%)
Aug 27, 2007 20.48 20.48 20.02 20.11 420,736 -0.48(-2.35%)
Aug 24, 2007 20.20 20.60 19.82 20.59 476,852 +0.31(+1.53%)
Aug 23, 2007 20.68 20.70 19.85 20.28 610,259 -0.40(-1.94%)
Aug 22, 2007 20.48 20.74 20.00 20.68 559,570 +0.42(+2.09%)
Aug 21, 2007 19.80 20.70 19.58 20.26 788,268 +0.42(+2.13%)
Aug 20, 2007 20.29 20.44 19.46 19.83 500,675 -0.39(-1.91%)
Aug 17, 2007 20.56 22.83 19.56 20.22 1,505,466 +1.14(+5.98%)
Aug 16, 2007 17.89 19.09 17.37 19.08 1,324,942 +1.19(+6.63%)
Aug 15, 2007 17.87 19.15 17.60 17.89 1,159,506 +0.17(+0.94%)
Aug 14, 2007 17.65 18.10 16.11 17.73 2,223,722 +0.56(+3.26%)
Aug 13, 2007 18.12 19.12 17.08 17.17 1,168,771 -0.95(-5.25%)
Aug 10, 2007 17.76 19.12 17.62 18.12 1,217,475 -0.76(-4.04%)
Aug 09, 2007 18.21 19.25 18.21 18.88 1,009,820 -0.10(-0.52%)
Aug 08, 2007 17.91 19.21 16.99 18.98 1,612,933 +1.28(+7.21%)
Aug 07, 2007 17.42 18.36 16.76 17.70 1,799,942 +0.14(+0.77%)
Aug 06, 2007 17.77 17.87 16.93 17.57 1,733,370 -0.23(-1.27%)
Aug 03, 2007 18.03 18.47 17.67 17.79 1,243,945 -0.68(-3.68%)
Aug 02, 2007 18.89 20.44 18.33 18.47 1,766,987 -0.58(-3.05%)
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.