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, 2009 10.89 11.02 10.74 10.76 1,309,800 -0.18(-1.62%)
Jul 30, 2009 11.01 11.30 10.88 10.94 1,560,856 -0.01(-0.07%)
Jul 29, 2009 10.78 11.12 10.15 10.95 3,898,810 +0.03(+0.28%)
Jul 28, 2009 11.75 11.85 10.89 10.91 2,718,022 -0.32(-2.88%)
Jul 27, 2009 11.34 11.38 11.15 11.24 733,170 -0.01(-0.07%)
Jul 24, 2009 11.08 11.35 11.05 11.25 363 -0.03(-0.27%)
Jul 23, 2009 11.12 11.62 10.89 11.28 2,685,452 +0.11(+0.97%)
Jul 22, 2009 10.66 11.32 10.47 11.17 3,028,252 +0.45(+4.24%)
Jul 21, 2009 10.29 10.73 10.24 10.71 2,218,646 +0.46(+4.51%)
Jul 20, 2009 9.798 10.25 9.728 10.25 2,047,118 +0.49(+5.05%)
Jul 17, 2009 9.620 9.905 9.566 9.759 1,443,685 +0.08(+0.88%)
Jul 16, 2009 9.282 9.767 9.204 9.674 2,120,163 +0.28(+3.04%)
Jul 15, 2009 9.189 9.474 9.050 9.389 2,075,077 +0.49(+5.45%)
Jul 14, 2009 8.912 9.004 8.688 8.904 974,571 +0.01(+0.09%)
Jul 13, 2009 8.773 8.927 8.712 8.896 2,511,113 +0.43(+5.10%)
Jul 10, 2009 8.296 8.557 8.242 8.465 1,189,926 +0.03(+0.37%)
Jul 09, 2009 8.588 8.588 8.257 8.434 1,377,993 +0.08(+1.01%)
Jul 08, 2009 8.627 8.858 8.195 8.350 2,690,083 -0.24(-2.78%)
Jul 07, 2009 9.127 9.151 8.427 8.588 4,803,760 -0.56(-6.14%)
Jul 06, 2009 9.097 9.228 8.858 9.151 2,221,220 -0.13(-1.41%)
Jul 02, 2009 9.513 9.574 9.197 9.282 1,210,422 -0.47(-4.82%)
Jul 01, 2009 9.605 9.774 9.443 9.751 2,204,810 +0.22(+2.26%)
Jun 30, 2009 9.505 9.582 9.289 9.536 2,723,850 +0.07(+0.73%)
Jun 29, 2009 9.212 9.674 9.058 9.466 1,985,896 +0.28(+3.02%)
Jun 26, 2009 9.235 9.428 9.012 9.189 4,046,043 -0.08(-0.91%)
Jun 25, 2009 9.158 9.397 9.066 9.274 2,975,574 +0.31(+3.44%)
Jun 24, 2009 8.581 8.997 8.573 8.966 3,757,139 +0.46(+5.43%)
Jun 23, 2009 8.542 8.842 7.918 8.504 3,113,998 +0.08(+1.01%)
Jun 22, 2009 8.688 8.773 8.226 8.419 5,375,679 -0.44(-4.96%)
Jun 19, 2009 8.742 8.985 8.588 8.858 27,624,336 +0.32(+3.70%)
Jun 18, 2009 9.528 9.705 8.519 8.542 8,638,169 -1.31(-13.29%)
Jun 17, 2009 9.551 10.23 9.474 9.851 2,834,358 +0.28(+2.90%)
Jun 16, 2009 9.667 9.982 9.436 9.574 4,028,241 -1.32(-12.16%)
Jun 15, 2009 11.21 11.25 10.76 10.90 1,106,590 -0.57(-4.97%)
Jun 12, 2009 11.47 11.52 11.11 11.47 720,235 -0.15(-1.33%)
Jun 11, 2009 11.58 12.15 11.28 11.62 1,026,280 -0.18(-1.50%)
Jun 10, 2009 12.18 12.38 11.72 11.80 972,407 -0.23(-1.92%)
Jun 09, 2009 11.85 12.22 11.66 12.03 581,018 +0.18(+1.49%)
Jun 08, 2009 11.81 12.02 11.54 11.85 807,631 -0.15(-1.22%)
Jun 05, 2009 12.13 12.18 11.75 12.00 1,049,552 +0.08(+0.71%)
Jun 04, 2009 11.19 12.08 11.09 11.92 1,532,706 +0.84(+7.58%)
Jun 03, 2009 10.76 11.08 10.62 11.08 1,016,195 +0.13(+1.20%)
Jun 02, 2009 11.29 11.29 10.86 10.95 1,590,988 -0.30(-2.67%)
Jun 01, 2009 10.44 11.35 10.31 11.25 1,837,988 +1.15(+11.36%)
May 29, 2009 10.12 10.18 9.859 10.10 1,960,359 +0.03(+0.31%)
May 28, 2009 10.04 10.31 9.166 10.07 1,210,871 +0.13(+1.32%)
May 27, 2009 10.74 10.81 9.882 9.936 1,853,237 -0.89(-8.18%)
May 26, 2009 9.674 10.84 9.674 10.82 1,407,768 +1.02(+10.37%)
May 22, 2009 9.782 10.01 9.459 9.805 766,981 +0.09(+0.95%)
May 21, 2009 10.24 10.32 9.120 9.713 2,084,017 -0.79(-7.48%)
May 20, 2009 10.76 11.21 10.36 10.50 1,573,016 -0.19(-1.77%)
May 19, 2009 10.96 11.40 10.62 10.69 1,641,650 -0.39(-3.53%)
May 18, 2009 9.858 11.18 9.751 11.08 1,210,584 +1.18(+11.95%)
May 15, 2009 10.45 10.75 9.812 9.896 1,223,594 -0.60(-5.71%)
May 14, 2009 9.758 10.67 9.658 10.50 1,504,095 +0.83(+8.58%)
May 13, 2009 10.33 10.35 9.643 9.666 1,653,491 -1.05(-9.81%)
May 12, 2009 10.71 11.16 10.40 10.72 1,791,654 +0.22(+2.12%)
May 11, 2009 10.37 10.92 9.597 10.50 1,728,483 -0.04(-0.36%)
May 08, 2009 9.543 10.98 9.228 10.53 3,219,190 +2.05(+24.11%)
May 07, 2009 9.198 9.198 8.399 8.488 1,271,095 -0.53(-5.83%)
May 06, 2009 8.683 9.060 8.100 9.013 1,157,343 +0.51(+5.96%)
May 05, 2009 8.499 8.637 8.207 8.507 1,166,007 -0.05(-0.63%)
May 04, 2009 8.399 8.591 8.292 8.561 1,198,144 +0.74(+9.42%)
May 01, 2009 7.424 8.223 7.424 7.823 1,053,034 +0.41(+5.49%)
Apr 30, 2009 7.655 7.800 7.386 7.417 853,620 -0.15(-2.03%)
Apr 29, 2009 6.994 7.708 6.910 7.570 1,239,916 +0.69(+10.04%)
Apr 28, 2009 6.749 7.271 6.718 6.879 673,670 +0.01(+0.11%)
Apr 27, 2009 6.772 7.179 6.718 6.871 833,913 -0.16(-2.29%)
Apr 24, 2009 6.964 7.140 6.687 7.033 869,856 +0.16(+2.35%)
Apr 23, 2009 6.856 6.971 6.480 6.871 1,105,557 +0.04(+0.56%)
Apr 22, 2009 6.987 7.386 6.434 6.833 1,092,608 -0.23(-3.26%)
Apr 21, 2009 6.257 7.148 6.173 7.063 1,206,710 +0.75(+11.92%)
Apr 20, 2009 6.733 6.825 6.273 6.311 1,860,203 -0.63(-9.07%)
Apr 17, 2009 6.703 7.117 6.449 6.941 978,559 +0.16(+2.38%)
Apr 16, 2009 6.956 7.140 6.656 6.779 1,197,151 -0.05(-0.79%)
Apr 15, 2009 6.818 6.894 6.495 6.833 1,437,896 -0.05(-0.67%)
Apr 14, 2009 7.424 7.678 6.864 6.879 1,246,338 -0.71(-9.31%)
Apr 13, 2009 7.409 7.647 7.086 7.585 1,464,313 +0.01(+0.10%)
Apr 09, 2009 7.309 7.647 7.117 7.578 2,048,840 +0.59(+8.46%)
Apr 08, 2009 7.125 7.647 6.894 6.987 1,205,152 -0.08(-1.09%)
Apr 07, 2009 6.495 7.409 6.465 7.063 1,955,829 +0.21(+3.02%)
Apr 06, 2009 7.255 7.255 6.541 6.856 1,710,167 -0.54(-7.27%)
Apr 03, 2009 6.142 7.470 6.096 7.394 2,925,737 +1.23(+19.93%)
Apr 02, 2009 6.081 6.296 5.858 6.165 2,699,570 +0.38(+6.50%)
Apr 01, 2009 5.052 5.881 4.975 5.789 1,909,363 +0.59(+11.37%)
Mar 31, 2009 5.029 5.351 4.752 5.198 1,883,975 +0.29(+5.95%)
Mar 30, 2009 5.436 5.643 4.791 4.906 1,756,281 -1.31(-21.11%)
Mar 26, 2009 6.495 6.511 5.912 6.219 2,399,487 -0.16(-2.53%)
Mar 25, 2009 5.758 6.526 5.758 6.380 3,865,166 +0.51(+8.63%)
Mar 24, 2009 5.405 6.065 5.083 5.873 2,894,285 +0.14(+2.41%)
Mar 23, 2009 5.313 5.758 5.313 5.735 2,376,387 +1.06(+22.66%)
Mar 20, 2009 4.491 5.213 4.330 4.676 2,217,320 +0.21(+4.64%)
Mar 19, 2009 4.944 4.990 4.169 4.468 2,440,136 -0.36(-7.47%)
Mar 18, 2009 4.184 4.921 3.931 4.829 1,815,674 +0.64(+15.41%)
Mar 17, 2009 3.808 4.184 3.486 4.184 1,444,666 +0.41(+10.77%)
Mar 16, 2009 3.647 4.100 3.616 3.777 2,217,346 +0.11(+2.93%)
Mar 13, 2009 3.056 3.776 2.917 3.670 0 +0.66(+21.94%)
Mar 12, 2009 2.787 3.056 2.434 3.010 2,183,309 +0.20(+7.10%)
Mar 11, 2009 3.109 3.109 2.580 2.810 1,670,051 +0.11(+3.98%)
Mar 10, 2009 2.710 2.718 2.357 2.703 2,737,189 +0.44(+19.32%)
Mar 09, 2009 2.818 2.818 2.211 2.265 2,787,552 -0.54(-19.18%)
Mar 06, 2009 2.349 2.871 2.342 2.802 0 +0.50(+21.67%)
Mar 05, 2009 2.334 2.656 2.242 2.303 1,409,871 -0.06(-2.60%)
Mar 04, 2009 2.572 2.726 2.065 2.365 5,216,005 -0.66(-21.83%)
Mar 02, 2009 3.309 3.455 2.910 3.025 2,031,319 -0.37(-10.86%)
Feb 27, 2009 3.701 3.754 3.255 3.393 0 -0.35(-9.24%)
Feb 26, 2009 3.893 4.399 3.731 3.739 1,807,411 -0.08(-2.21%)
Feb 25, 2009 4.146 4.223 3.647 3.823 2,158,221 -0.44(-10.27%)
Feb 24, 2009 4.084 4.299 3.893 4.261 1,645,565 +0.31(+7.77%)
Feb 23, 2009 4.376 4.622 3.893 3.954 1,823,376 -0.35(-8.20%)
Feb 20, 2009 4.292 4.591 4.092 4.307 1,990,447 -0.12(-2.60%)
Feb 19, 2009 5.106 5.152 4.276 4.422 1,342,677 -0.60(-11.93%)
Feb 18, 2009 4.898 5.121 4.599 5.021 1,978,662 +0.36(+7.65%)
Feb 17, 2009 4.679 4.916 4.603 4.664 1,022,225 -0.33(-6.56%)
Feb 13, 2009 6.005 6.005 4.786 4.992 1,601,050 -0.63(-11.25%)
Feb 12, 2009 5.297 5.693 5.243 5.624 979,957 +0.18(+3.36%)
Feb 11, 2009 5.388 5.602 5.175 5.441 3,230,677 +0.12(+2.29%)
Feb 10, 2009 5.632 5.716 5.259 5.320 1,317,860 -0.31(-5.55%)
Feb 09, 2009 5.663 5.716 5.556 5.632 1,144,904 -0.04(-0.67%)
Feb 06, 2009 5.632 5.723 5.426 5.670 1,558,412 +0.00(+0.00%)
Feb 05, 2009 5.952 5.975 5.449 5.670 2,198,153 -0.35(-5.82%)
Feb 04, 2009 6.097 6.165 5.861 6.021 1,016,043 -0.05(-0.88%)
Feb 03, 2009 6.226 6.226 5.906 6.074 1,471,096 -0.06(-0.99%)
Feb 02, 2009 5.739 6.226 5.563 6.135 2,423,312 +0.32(+5.50%)
Jan 30, 2009 6.097 6.143 5.746 5.815 0 -0.24(-3.90%)
Jan 29, 2009 6.592 6.592 6.021 6.051 1,283,896 -0.60(-9.05%)
Jan 28, 2009 5.891 6.684 5.716 6.653 3,260,441 +0.96(+16.87%)
Jan 27, 2009 5.777 5.838 5.579 5.693 1,419,635 +0.02(+0.27%)
Jan 26, 2009 6.013 6.181 5.640 5.678 1,191,983 -0.34(-5.58%)
Jan 23, 2009 5.655 6.066 5.388 6.013 1,119,511 +0.13(+2.20%)
Jan 22, 2009 6.287 6.341 5.723 5.884 1,251,029 -0.63(-9.71%)
Jan 21, 2009 6.303 6.516 6.059 6.516 1,733,340 +0.35(+5.69%)
Jan 20, 2009 7.461 7.484 6.165 6.165 2,484,442 -1.42(-18.69%)
Jan 16, 2009 7.667 7.774 7.171 7.583 2,202,903 +0.00(+0.00%)
Jan 15, 2009 7.758 7.812 7.072 7.583 1,883,566 -0.21(-2.64%)
Jan 14, 2009 8.467 8.467 7.514 7.789 1,388,141 -0.98(-11.13%)
Jan 13, 2009 8.696 8.894 8.307 8.764 1,112,293 -0.02(-0.26%)
Jan 12, 2009 8.612 8.955 8.528 8.787 2,447,812 +0.16(+1.86%)
Jan 09, 2009 9.526 9.747 8.543 8.627 969,373 -0.87(-9.15%)
Jan 08, 2009 8.406 9.526 8.383 9.496 854,926 +1.11(+13.27%)
Jan 07, 2009 8.749 9.191 8.338 8.383 970,305 -0.60(-6.70%)
Jan 06, 2009 8.802 9.069 8.307 8.985 777,146 +0.03(+0.34%)
Jan 05, 2009 8.612 9.153 8.406 8.955 708,711 +0.35(+4.07%)
Jan 02, 2009 8.665 8.719 8.124 8.604 0 -0.08(-0.96%)
Jan 01, 2009 8.139 8.940 7.934 8.688 0 +0.00(+0.00%)
Dec 31, 2008 8.139 8.940 7.934 8.688 1,267,844 +0.52(+6.34%)
Dec 30, 2008 7.903 8.177 7.720 8.170 1,037,510 +0.36(+4.59%)
Dec 29, 2008 8.086 8.086 7.530 7.812 1,091,347 -0.27(-3.39%)
Dec 26, 2008 8.139 8.139 7.857 8.086 634,165 -0.01(-0.09%)
Dec 24, 2008 8.208 8.284 7.804 8.094 337,760 -0.14(-1.76%)
Dec 23, 2008 8.459 8.901 7.926 8.238 731,487 -0.09(-1.10%)
Dec 22, 2008 9.031 9.115 8.200 8.330 1,080,225 -0.76(-8.38%)
Dec 19, 2008 9.153 9.290 8.475 9.092 1,592,292 +0.21(+2.32%)
Dec 18, 2008 9.298 9.557 8.711 8.886 1,076,194 -0.15(-1.69%)
Dec 17, 2008 9.260 9.622 9.039 9.039 1,095,626 -0.34(-3.58%)
Dec 16, 2008 9.107 9.473 8.741 9.374 1,692,446 +0.50(+5.67%)
Dec 15, 2008 9.389 9.496 8.673 8.871 1,126,767 -0.47(-5.06%)
Dec 12, 2008 9.138 9.778 8.886 9.344 1,375,588 -0.14(-1.45%)
Dec 11, 2008 9.694 10.16 9.443 9.481 2,285,107 -0.31(-3.19%)
Dec 10, 2008 10.82 10.82 9.252 9.793 1,856,421 -0.79(-7.49%)
Dec 09, 2008 10.68 11.52 10.43 10.59 1,519,965 -0.30(-2.80%)
Dec 08, 2008 10.17 10.93 10.10 10.89 1,148,139 +1.05(+10.69%)
Dec 05, 2008 9.001 9.907 8.909 9.839 1,508,206 +0.66(+7.23%)
Dec 04, 2008 9.008 9.336 8.040 9.176 1,746,723 +0.64(+7.50%)
Dec 03, 2008 8.109 8.673 7.568 8.536 1,837,508 +0.50(+6.26%)
Dec 02, 2008 7.621 8.033 7.431 8.033 1,110,076 +0.62(+8.32%)
Dec 01, 2008 8.056 8.452 7.415 7.415 1,788,938 -1.15(-13.43%)
Nov 28, 2008 8.040 8.566 7.751 8.566 587,610 +0.41(+5.05%)
Nov 26, 2008 7.042 8.155 6.966 8.155 1,466,329 +0.82(+11.23%)
Nov 25, 2008 6.874 7.484 6.272 7.332 1,748,274 +0.62(+9.19%)
Nov 24, 2008 5.335 6.981 4.679 6.714 2,781,556 +1.68(+33.28%)
Nov 21, 2008 5.335 5.335 4.184 5.038 1,910,196 +0.37(+8.01%)
Nov 20, 2008 5.259 5.502 4.611 4.664 1,580,049 -0.66(-12.45%)
Nov 19, 2008 6.219 6.234 5.213 5.327 1,375,059 -0.97(-15.43%)
Nov 18, 2008 6.443 6.648 5.692 6.299 1,483,612 -0.14(-2.12%)
Nov 17, 2008 6.314 6.541 6.087 6.435 1,658,204 +0.03(+0.47%)
Nov 14, 2008 7.208 7.504 6.397 6.405 3,403,148 +0.27(+4.32%)
Nov 13, 2008 6.003 6.193 4.942 6.140 2,148,035 +0.24(+4.11%)
Nov 12, 2008 6.458 6.655 5.874 5.897 744,701 -0.70(-10.68%)
Nov 11, 2008 6.367 6.792 6.049 6.602 752,731 +0.12(+1.87%)
Nov 10, 2008 7.421 7.595 6.450 6.481 907,497 -0.83(-11.40%)
Nov 07, 2008 6.557 7.625 6.557 7.315 1,329,611 +0.64(+9.66%)
Nov 06, 2008 7.527 7.603 6.670 6.670 1,081,597 -0.89(-11.74%)
Nov 05, 2008 8.345 8.626 7.413 7.557 1,091,667 -0.95(-11.14%)
Nov 04, 2008 8.012 8.580 7.830 8.505 1,083,601 +0.55(+6.96%)
Nov 03, 2008 8.406 8.565 7.868 7.951 717,245 -0.56(-6.59%)
Oct 31, 2008 7.201 8.512 6.996 8.512 1,399,861 +1.24(+17.10%)
Oct 30, 2008 7.352 7.375 6.610 7.269 1,109,627 +0.13(+1.80%)
Oct 29, 2008 6.519 7.997 6.519 7.140 1,473,091 +0.36(+5.25%)
Oct 28, 2008 6.200 6.822 5.609 6.784 2,778,127 +0.80(+13.29%)
Oct 27, 2008 6.367 6.625 5.943 5.988 1,498,351 -0.55(-8.46%)
Oct 24, 2008 6.822 7.663 6.534 6.541 1,921,340 -1.01(-13.35%)
Oct 23, 2008 8.232 8.323 7.004 7.550 1,389,120 -0.58(-7.18%)
Oct 22, 2008 8.603 8.762 7.883 8.133 831,390 -0.69(-7.82%)
Oct 21, 2008 8.649 9.058 8.565 8.823 1,423,469 -0.02(-0.17%)
Oct 20, 2008 9.156 9.323 8.361 8.838 1,072,498 -0.24(-2.67%)
Oct 17, 2008 8.868 9.649 8.361 9.081 2,463,002 -0.02(-0.17%)
Oct 16, 2008 8.292 9.285 7.277 9.096 2,677,259 +0.87(+10.60%)
Oct 15, 2008 9.422 9.589 8.224 8.224 785,802 -1.59(-16.22%)
Oct 14, 2008 9.854 10.17 8.664 9.816 1,157,492 +0.05(+0.54%)
Oct 13, 2008 8.497 10.12 8.186 9.763 1,230,345 +1.99(+25.66%)
Oct 10, 2008 6.064 8.254 5.306 7.769 2,425,461 +0.42(+5.67%)
Oct 09, 2008 8.179 8.664 7.080 7.352 2,090,050 -0.99(-11.82%)
Oct 08, 2008 7.982 9.088 7.656 8.338 1,641,615 +0.00(+0.00%)
Oct 07, 2008 8.876 9.695 8.232 8.338 2,261,399 -0.80(-8.71%)
Oct 06, 2008 10.61 11.40 8.421 9.134 2,090,067 -2.19(-19.34%)
Oct 03, 2008 11.94 12.13 10.98 11.32 1,017,311 -0.46(-3.92%)
Oct 02, 2008 12.23 12.36 11.54 11.79 1,460,636 -0.46(-3.77%)
Oct 01, 2008 12.32 12.62 11.76 12.25 537,327 -0.08(-0.62%)
Sep 30, 2008 12.12 12.36 11.61 12.32 838,038 +0.44(+3.70%)
Sep 29, 2008 12.51 13.53 11.26 11.89 1,819,727 -1.58(-11.71%)
Sep 26, 2008 11.62 13.63 11.45 13.46 0 +0.05(+0.40%)
Sep 25, 2008 13.34 14.30 13.26 13.41 972,218 +0.20(+1.55%)
Sep 24, 2008 12.51 13.45 12.01 13.20 1,996,492 +0.85(+6.87%)
Sep 23, 2008 12.89 14.15 11.82 12.36 1,112,203 -0.49(-3.78%)
Sep 22, 2008 15.20 15.64 12.77 12.84 1,558,858 -1.94(-13.13%)
Sep 19, 2008 14.10 15.54 12.28 14.78 0 +3.99(+37.03%)
Sep 18, 2008 10.15 12.57 9.429 10.79 5,440,647 +0.90(+9.13%)
Sep 17, 2008 11.26 11.75 8.785 9.884 3,337,969 -1.75(-15.05%)
Sep 16, 2008 11.60 12.13 11.17 11.64 3,498,839 -0.39(-3.22%)
Sep 15, 2008 12.32 13.99 11.73 12.02 3,152,735 -1.90(-13.66%)
Sep 12, 2008 13.72 14.22 13.34 13.92 1,312,599 +0.00(+0.00%)
Sep 11, 2008 13.81 13.96 13.12 13.92 1,473,000 -0.02(-0.11%)
Sep 10, 2008 14.97 15.14 13.15 13.94 2,928,597 -0.82(-5.55%)
Sep 09, 2008 15.16 15.28 14.50 14.76 8,106,484 -0.42(-2.75%)
Sep 08, 2008 14.77 15.53 14.09 15.17 3,595,543 +1.26(+9.04%)
Sep 05, 2008 12.99 14.00 12.99 13.92 0 +0.27(+2.00%)
Sep 04, 2008 13.84 14.25 13.34 13.64 2,110,941 -0.12(-0.88%)
Sep 03, 2008 13.26 13.98 12.95 13.77 4,106,966 +0.68(+5.21%)
Sep 02, 2008 12.60 13.08 12.60 13.08 2,046,847 +0.76(+6.15%)
Aug 29, 2008 12.00 12.61 11.92 12.32 1,475,169 +0.22(+1.82%)
Aug 28, 2008 11.54 12.11 11.40 12.11 2,030,045 +0.69(+6.04%)
Aug 27, 2008 11.20 11.48 11.00 11.42 1,858,107 +0.17(+1.48%)
Aug 26, 2008 11.75 11.75 10.98 11.25 1,859,144 +0.05(+0.47%)
Aug 25, 2008 11.37 11.58 11.17 11.20 1,282,921 -0.19(-1.66%)
Aug 22, 2008 11.26 11.38 10.98 11.38 1,947,774 +0.64(+6.00%)
Aug 21, 2008 10.48 10.85 10.47 10.74 803,367 +0.07(+0.64%)
Aug 20, 2008 10.74 11.06 10.52 10.67 1,073,025 -0.03(-0.32%)
Aug 19, 2008 10.48 10.91 10.48 10.71 1,038,814 -0.20(-1.87%)
Aug 18, 2008 10.90 11.61 10.81 10.91 2,038,017 -0.20(-1.77%)
Aug 15, 2008 10.74 11.24 10.68 11.11 0 +0.47(+4.40%)
Aug 14, 2008 9.981 10.77 9.981 10.64 1,464,918 +0.42(+4.14%)
Aug 13, 2008 10.63 10.63 9.936 10.22 1,289,475 -0.12(-1.17%)
Aug 12, 2008 10.37 10.74 10.21 10.34 1,633,837 -0.08(-0.73%)
Aug 11, 2008 10.50 10.76 10.19 10.41 1,772,798 -0.04(-0.36%)
Aug 08, 2008 9.981 10.90 9.112 10.45 3,858,120 +0.07(+0.65%)
Aug 07, 2008 11.14 11.24 9.641 10.38 3,652,729 -0.95(-8.40%)
Aug 06, 2008 11.08 11.70 10.50 11.33 4,463,643 +0.45(+4.09%)
Aug 05, 2008 10.41 11.01 9.694 10.89 3,670,032 +0.94(+9.42%)
Aug 04, 2008 9.460 10.19 9.445 9.951 2,583,231 +0.50(+5.28%)
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.