Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agricultural Bk Chin (OP: ACGBY )

10.49 -0.93 (-8.13%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 10.65 10.72 10.63 10.70 2,978 -0.08(-0.74%)
Aug 29, 2013 10.82 10.82 10.78 10.78 3,956 +0.03(+0.28%)
Aug 28, 2013 10.60 10.75 10.60 10.75 3,964 +0.10(+0.94%)
Aug 27, 2013 10.65 10.65 10.65 10.65 757 -0.19(-1.75%)
Aug 26, 2013 10.97 10.97 10.84 10.84 228 -0.08(-0.73%)
Aug 23, 2013 10.90 10.92 10.77 10.92 2,111 +0.06(+0.55%)
Aug 22, 2013 10.87 10.87 10.76 10.86 4,036 +0.16(+1.50%)
Aug 21, 2013 10.75 10.75 10.58 10.70 1,498 -0.19(-1.74%)
Aug 20, 2013 10.91 10.91 10.73 10.89 2,228 -0.11(-1.00%)
Aug 19, 2013 11.17 11.17 11.00 11.00 2,622 -0.28(-2.48%)
Aug 16, 2013 11.30 11.32 11.21 11.28 4,207 +0.19(+1.71%)
Aug 15, 2013 11.00 11.11 10.94 11.09 15,123 +0.09(+0.82%)
Aug 14, 2013 11.23 11.23 11.00 11.00 13,008 -0.04(-0.36%)
Aug 13, 2013 10.90 11.07 10.90 11.04 10,532 +0.53(+5.04%)
Aug 12, 2013 10.47 10.51 10.45 10.51 32,201 +0.41(+4.06%)
Aug 09, 2013 10.10 10.10 10.01 10.10 4,759 -0.04(-0.40%)
Aug 08, 2013 10.01 10.16 10.01 10.14 15,795 +0.10(+1.01%)
Aug 07, 2013 9.946 10.05 9.946 10.04 20,447 -0.13(-1.28%)
Aug 06, 2013 10.07 10.17 10.07 10.17 3,207 +0.10(+0.99%)
Aug 05, 2013 10.23 10.23 10.07 10.07 8,939 -0.12(-1.18%)
Aug 02, 2013 10.18 10.19 10.18 10.19 999 +0.02(+0.20%)
Aug 01, 2013 10.15 10.19 10.00 10.17 1,391 -0.02(-0.20%)
Jul 31, 2013 10.05 10.19 10.05 10.19 278 +0.05(+0.49%)
Jul 30, 2013 10.15 10.18 10.10 10.14 6,282 +0.00(+0.00%)
Jul 29, 2013 10.11 10.14 10.10 10.14 2,397 -0.23(-2.22%)
Jul 26, 2013 10.37 10.37 10.37 10.37 1,700 +0.05(+0.48%)
Jul 25, 2013 10.31 10.32 10.31 10.32 292 +0.17(+1.67%)
Jul 24, 2013 10.16 10.30 10.13 10.15 2,543 +0.06(+0.59%)
Jul 23, 2013 10.11 10.11 10.09 10.09 1,714 +0.12(+1.20%)
Jul 22, 2013 9.780 9.970 9.780 9.970 1,310 -0.09(-0.89%)
Jul 19, 2013 10.00 10.06 9.880 10.06 3,089 -0.10(-0.98%)
Jul 18, 2013 10.00 10.16 10.00 10.16 6,274 +0.03(+0.30%)
Jul 17, 2013 10.01 10.13 10.01 10.13 2,970 +0.06(+0.60%)
Jul 16, 2013 10.04 10.07 10.04 10.07 4,599 -0.01(-0.10%)
Jul 15, 2013 10.15 10.15 10.04 10.08 2,113 -0.09(-0.88%)
Jul 12, 2013 10.17 10.17 9.980 10.17 7,018 -0.20(-1.93%)
Jul 11, 2013 10.33 10.37 10.30 10.37 5,840 +0.64(+6.58%)
Jul 10, 2013 9.845 9.980 9.730 9.730 5,619 -0.14(-1.42%)
Jul 09, 2013 9.890 9.870 9.750 9.870 1,858 +0.02(+0.20%)
Jul 08, 2013 9.700 9.880 9.700 9.850 16,027 +0.10(+1.03%)
Jul 05, 2013 9.750 9.800 9.680 9.750 33,472 +0.09(+0.93%)
Jul 03, 2013 9.810 9.810 9.660 9.660 2,870 -0.48(-4.73%)
Jul 02, 2013 10.19 10.19 9.960 10.14 6,851 -0.11(-1.07%)
Jul 01, 2013 10.20 10.37 10.20 10.25 1,761 -0.01(-0.10%)
Jun 28, 2013 10.26 10.26 10.18 10.26 1,491 +0.04(+0.39%)
Jun 26, 2013 10.20 10.22 10.20 10.22 3,726 +0.36(+3.65%)
Jun 25, 2013 9.650 9.910 9.650 9.860 11,001 +0.28(+2.92%)
Jun 24, 2013 9.760 9.630 9.580 9.580 8,909 -0.18(-1.84%)
Jun 21, 2013 9.750 9.960 9.660 9.760 2,962 -0.16(-1.61%)
Jun 20, 2013 9.900 9.970 9.730 9.920 1,447 -1.08(-9.82%)
Jun 19, 2013 10.75 11.00 10.35 11.00 2,696 +0.26(+2.42%)
Jun 18, 2013 10.99 10.99 10.70 10.74 4,500 -0.37(-3.33%)
Jun 17, 2013 11.05 11.11 11.05 11.11 6,995 +0.44(+4.12%)
Jun 14, 2013 10.71 11.05 10.66 10.67 1,621 -0.38(-3.44%)
Jun 13, 2013 10.93 11.05 10.73 11.05 4,258 -0.01(-0.09%)
Jun 12, 2013 11.12 11.12 10.93 11.06 4,237 -0.25(-2.21%)
Jun 11, 2013 11.18 11.31 10.98 11.31 3,732 -0.04(-0.35%)
Jun 10, 2013 11.29 11.35 11.20 11.35 819 +0.04(+0.35%)
Jun 07, 2013 11.35 11.35 11.31 11.31 1,661 -0.15(-1.31%)
Jun 06, 2013 11.42 11.46 11.29 11.46 4,174 +0.04(+0.35%)
Jun 05, 2013 11.48 11.48 11.31 11.42 1,249 -0.16(-1.38%)
Jun 04, 2013 11.57 11.58 11.52 11.58 1,670 -0.22(-1.86%)
Jun 03, 2013 11.60 11.80 11.57 11.80 3,424 +0.07(+0.60%)
May 31, 2013 11.71 11.73 11.59 11.73 1,556 +0.01(+0.09%)
May 30, 2013 11.73 11.82 11.72 11.72 403 +0.02(+0.17%)
May 29, 2013 11.85 11.85 11.70 11.70 4,132 -0.30(-2.50%)
May 28, 2013 11.93 12.06 11.90 12.00 1,376 +0.47(+4.08%)
May 24, 2013 11.63 11.63 11.53 11.53 9,875 -0.22(-1.87%)
May 23, 2013 11.88 11.93 11.75 11.75 5,891 -0.30(-2.49%)
May 22, 2013 12.04 12.05 11.91 12.05 2,298 +0.04(+0.33%)
May 21, 2013 12.00 12.15 12.00 12.01 2,128 -0.19(-1.56%)
May 20, 2013 12.20 12.20 12.20 12.20 2,669 +0.03(+0.25%)
May 17, 2013 12.17 12.17 12.02 12.17 4,836 +0.20(+1.67%)
May 16, 2013 11.95 11.97 11.95 11.97 2,728 -0.30(-2.44%)
May 15, 2013 12.12 12.27 12.10 12.27 4,690 -0.07(-0.57%)
May 13, 2013 12.32 12.34 12.17 12.34 19,392 -0.14(-1.12%)
May 10, 2013 12.37 12.49 12.37 12.48 7,398 +0.18(+1.46%)
May 09, 2013 12.40 12.40 12.30 12.30 5,997 -0.10(-0.81%)
May 08, 2013 12.40 12.40 12.29 12.40 1,108 +0.07(+0.57%)
May 07, 2013 12.30 12.33 12.16 12.33 3,813 +0.13(+1.07%)
May 06, 2013 12.20 12.20 12.01 12.20 2,396 +0.00(+0.00%)
May 03, 2013 12.17 12.20 12.17 12.20 4,517 +0.20(+1.67%)
May 02, 2013 11.90 12.00 11.88 12.00 1,242 +0.05(+0.42%)
May 01, 2013 11.97 11.97 11.82 11.95 2,109 -0.06(-0.50%)
Apr 30, 2013 11.90 12.01 11.84 12.01 2,066 +0.28(+2.35%)
Apr 29, 2013 11.81 11.84 11.73 11.73 2,355 -0.19(-1.56%)
Apr 26, 2013 11.75 11.93 11.74 11.92 2,786 +0.10(+0.85%)
Apr 25, 2013 11.62 11.82 11.62 11.82 2,228 +0.49(+4.32%)
Apr 24, 2013 11.36 11.50 11.33 11.33 1,219 +0.04(+0.35%)
Apr 23, 2013 11.20 11.29 11.15 11.29 3,253 -0.12(-1.05%)
Apr 22, 2013 11.22 11.41 11.22 11.41 7,606 +0.00(+0.00%)
Apr 19, 2013 11.27 11.41 11.27 11.41 1,548 +0.43(+3.92%)
Apr 18, 2013 10.88 10.98 10.82 10.98 7,147 +0.28(+2.62%)
Apr 17, 2013 10.94 10.94 10.70 10.70 1,459 -0.59(-5.23%)
Apr 16, 2013 11.26 11.29 11.26 11.29 1,495 +0.34(+3.11%)
Apr 15, 2013 11.09 11.23 10.94 10.95 1,819 -0.52(-4.53%)
Apr 12, 2013 11.34 11.47 11.24 11.47 11,200 +0.04(+0.35%)
Apr 11, 2013 11.43 11.43 11.32 11.43 2,218 +0.07(+0.62%)
Apr 10, 2013 11.29 11.36 11.29 11.36 1,077 -0.14(-1.22%)
Apr 09, 2013 11.46 11.60 11.31 11.50 1,997 +0.05(+0.44%)
Apr 08, 2013 11.21 11.45 11.21 11.45 3,499 +0.08(+0.70%)
Apr 05, 2013 11.12 11.37 11.08 11.37 1,588 +0.01(+0.09%)
Apr 04, 2013 11.39 11.54 11.36 11.36 2,100 -0.19(-1.65%)
Apr 03, 2013 11.46 11.62 11.45 11.55 79,313 -0.36(-3.02%)
Apr 02, 2013 11.86 11.91 11.84 11.91 13,390 -0.06(-0.50%)
Apr 01, 2013 11.86 11.97 11.86 11.97 3,066 -0.10(-0.83%)
Mar 28, 2013 12.00 12.07 12.00 12.07 6,859 -0.14(-1.15%)
Mar 27, 2013 12.04 12.21 12.04 12.21 2,988 -0.05(-0.41%)
Mar 26, 2013 12.26 12.26 12.26 12.26 2,675 +0.00(+0.00%)
Mar 22, 2013 12.26 12.26 12.26 0 +0.17(+1.41%)
Mar 21, 2013 12.28 12.28 12.08 12.09 14,681 -0.14(-1.14%)
Mar 20, 2013 12.15 12.29 12.15 12.23 1,421 +0.34(+2.86%)
Mar 19, 2013 11.80 11.89 11.80 11.89 593 -0.20(-1.65%)
Mar 18, 2013 12.09 12.09 12.00 12.09 1,946 -0.17(-1.39%)
Mar 15, 2013 12.13 12.26 12.13 12.26 585 -0.16(-1.29%)
Mar 14, 2013 12.39 12.42 12.39 12.42 2,229 +0.17(+1.39%)
Mar 13, 2013 12.36 12.36 12.25 12.25 2,278 -0.31(-2.45%)
Mar 12, 2013 12.65 12.65 12.39 12.56 2,398 -0.19(-1.51%)
Mar 11, 2013 12.83 12.87 12.75 12.75 9,447 -0.19(-1.47%)
Mar 08, 2013 12.98 12.98 12.77 12.94 12,779 +0.18(+1.41%)
Mar 07, 2013 12.76 12.76 12.71 12.76 976 -0.14(-1.09%)
Mar 06, 2013 12.95 12.95 12.90 12.90 15,397 +0.22(+1.74%)
Mar 05, 2013 12.68 12.68 12.68 12.68 284 +0.07(+0.56%)
Mar 04, 2013 12.59 12.61 12.40 12.61 3,854 -0.23(-1.79%)
Mar 01, 2013 12.84 12.84 12.82 12.84 1,192 -0.15(-1.15%)
Feb 28, 2013 12.95 12.99 12.86 12.99 2,019 +0.31(+2.44%)
Feb 27, 2013 12.80 12.80 12.68 12.68 298 -0.03(-0.24%)
Feb 26, 2013 12.76 12.76 12.50 12.71 4,287 -0.25(-1.93%)
Feb 22, 2013 12.80 12.96 12.80 12.96 902 +0.05(+0.39%)
Feb 21, 2013 12.94 13.11 12.85 12.91 3,402 -0.52(-3.87%)
Feb 20, 2013 13.38 13.52 13.27 13.43 3,830 +0.07(+0.52%)
Feb 19, 2013 13.36 13.36 13.33 13.36 1,820 -0.32(-2.34%)
Feb 15, 2013 13.69 13.71 13.67 13.68 55,243 -0.02(-0.12%)
Feb 14, 2013 13.59 13.72 13.59 13.70 7,625 +0.35(+2.59%)
Feb 13, 2013 13.35 13.35 13.35 13.35 1,327 +0.03(+0.23%)
Feb 12, 2013 13.35 13.35 13.32 13.32 883 -0.02(-0.15%)
Feb 11, 2013 13.34 13.34 13.25 13.34 6,082 +0.03(+0.23%)
Feb 08, 2013 13.31 13.31 13.25 13.31 7,897 +0.26(+1.99%)
Feb 07, 2013 13.09 13.10 12.95 13.05 10,615 -0.57(-4.16%)
Feb 06, 2013 13.62 13.62 13.62 13.62 3,689 -0.38(-2.74%)
Feb 04, 2013 13.93 14.09 13.81 14.00 8,119 -0.15(-1.06%)
Feb 01, 2013 14.00 14.15 14.00 14.15 1,035 +0.64(+4.74%)
Jan 31, 2013 13.67 13.69 13.51 13.51 3,688 +0.10(+0.73%)
Jan 30, 2013 13.57 13.57 13.41 13.41 3,579 -0.04(-0.28%)
Jan 29, 2013 13.45 13.45 13.45 13.45 2,704 -0.15(-1.10%)
Jan 28, 2013 13.50 13.60 13.43 13.60 3,925 -0.10(-0.73%)
Jan 25, 2013 13.73 13.73 13.67 13.70 2,088 +0.01(+0.07%)
Jan 24, 2013 13.68 13.69 13.67 13.69 608 +0.25(+1.88%)
Jan 23, 2013 13.47 13.47 13.44 13.44 2,635 +0.08(+0.58%)
Jan 22, 2013 13.33 13.36 13.33 13.36 1,026 +0.31(+2.38%)
Jan 18, 2013 12.98 13.05 12.91 13.05 889 +0.21(+1.64%)
Jan 17, 2013 12.80 12.85 12.80 12.84 1,886 +0.03(+0.23%)
Jan 16, 2013 12.81 12.81 12.81 12.81 3,067 -0.23(-1.76%)
Jan 15, 2013 13.01 13.04 13.01 13.04 1,496 +0.07(+0.54%)
Jan 14, 2013 12.97 12.98 12.97 12.97 7,842 +0.09(+0.70%)
Jan 12, 2013 12.85 12.88 12.85 12.88 2,231 +0.00(+0.00%)
Jan 11, 2013 12.85 12.88 12.85 12.88 2,231 -0.12(-0.92%)
Jan 10, 2013 12.79 13.00 12.79 13.00 1,901 +0.19(+1.48%)
Jan 09, 2013 12.79 12.84 12.79 12.81 1,395 +0.31(+2.48%)
Jan 08, 2013 12.50 12.50 12.43 12.50 6,002 -0.23(-1.81%)
Jan 07, 2013 12.74 12.74 12.70 12.73 2,183 -0.07(-0.55%)
Jan 04, 2013 12.67 12.80 12.67 12.80 9,575 -0.05(-0.39%)
Jan 03, 2013 12.88 12.90 12.82 12.85 2,242 +0.25(+1.98%)
Dec 31, 2012 12.60 12.60 12.60 0 +0.25(+2.07%)
Dec 28, 2012 12.36 12.40 12.24 12.35 2,130 +0.01(+0.04%)
Dec 27, 2012 12.27 12.34 12.27 12.34 1,381 +0.26(+2.15%)
Dec 26, 2012 12.08 12.43 12.08 12.08 1,124 -0.22(-1.79%)
Dec 24, 2012 12.34 12.34 12.30 12.30 400 +0.15(+1.23%)
Dec 21, 2012 12.15 12.27 12.15 12.15 5,160 -0.34(-2.72%)
Dec 20, 2012 12.49 12.49 12.49 12.49 2,141 +0.12(+0.97%)
Dec 19, 2012 12.26 12.39 12.26 12.37 3,479 +0.12(+0.98%)
Dec 18, 2012 12.25 12.25 12.25 12.25 248 +0.15(+1.24%)
Dec 17, 2012 12.10 12.10 12.06 12.10 5,019 -0.19(-1.55%)
Dec 14, 2012 12.29 12.29 12.29 12.29 504 +0.36(+3.02%)
Dec 13, 2012 11.96 11.96 11.93 11.93 1,278 -0.13(-1.08%)
Dec 12, 2012 12.06 12.06 12.06 12.06 165 +0.57(+4.96%)
Dec 11, 2012 11.49 11.49 11.49 11.49 100 +0.03(+0.26%)
Dec 10, 2012 11.31 11.47 11.31 11.46 701 +0.23(+2.05%)
Dec 07, 2012 11.23 11.23 11.15 11.23 4,761 +0.10(+0.90%)
Dec 06, 2012 10.95 11.13 10.95 11.13 412 -0.03(-0.27%)
Dec 05, 2012 11.10 11.20 11.10 11.16 29,802 +0.29(+2.67%)
Dec 04, 2012 10.87 10.88 10.87 10.87 13,351 -0.03(-0.23%)
Nov 30, 2012 10.86 10.99 10.86 10.89 1,830 +0.16(+1.54%)
Nov 29, 2012 10.83 10.94 10.73 10.73 1,420 -0.05(-0.49%)
Nov 28, 2012 10.62 10.78 10.61 10.78 419 -0.02(-0.16%)
Nov 27, 2012 10.80 11.24 10.80 10.80 844 +0.06(+0.58%)
Nov 21, 2012 10.74 10.74 10.74 0 -0.05(-0.49%)
Nov 20, 2012 10.49 10.79 10.49 10.79 564 -0.06(-0.55%)
Nov 19, 2012 10.65 10.89 10.65 10.85 4,147 +0.01(+0.09%)
Nov 15, 2012 10.84 10.84 10.84 0 -0.03(-0.25%)
Nov 14, 2012 10.87 10.87 10.87 10.87 121 +0.13(+1.19%)
Nov 13, 2012 10.74 10.74 10.74 10.74 1,141 -0.17(-1.58%)
Nov 09, 2012 10.91 10.91 10.91 10.91 0 -0.18(-1.60%)
Nov 08, 2012 10.70 11.09 10.66 11.09 2,989 +0.03(+0.27%)
Nov 07, 2012 11.06 11.06 11.06 11.06 1,044 +0.02(+0.18%)
Nov 06, 2012 11.15 11.15 11.04 11.04 926 +0.08(+0.71%)
Nov 05, 2012 10.80 11.15 10.80 10.96 1,251 -0.04(-0.34%)
Nov 02, 2012 11.00 11.00 11.00 11.00 1,458 +0.06(+0.53%)
Nov 01, 2012 11.29 11.29 10.94 10.94 933 +0.07(+0.67%)
Oct 31, 2012 10.93 10.93 10.87 10.87 391 +0.24(+2.26%)
Oct 26, 2012 10.63 10.63 10.63 0 -0.06(-0.56%)
Oct 24, 2012 10.69 10.69 10.69 0 -0.06(-0.56%)
Oct 23, 2012 10.50 10.80 10.50 10.75 8,147 +0.36(+3.46%)
Oct 19, 2012 10.67 10.67 10.39 10.39 500 -0.27(-2.53%)
Oct 18, 2012 10.65 10.66 10.65 10.66 302 +0.08(+0.78%)
Oct 17, 2012 10.64 10.67 10.58 10.58 1,262 +0.14(+1.32%)
Oct 16, 2012 10.37 10.44 10.37 10.44 1,072 +0.01(+0.10%)
Oct 12, 2012 10.43 10.43 10.43 0 +0.00(+0.00%)
Oct 11, 2012 10.17 10.43 10.17 10.43 247 +0.31(+3.06%)
Oct 10, 2012 9.912 10.12 9.912 10.12 789 +0.15(+1.50%)
Oct 09, 2012 9.970 9.970 9.970 9.970 339 +0.06(+0.63%)
Oct 06, 2012 9.908 9.908 9.908 0 +0.00(+0.00%)
Oct 05, 2012 9.900 10.14 9.900 9.908 2,325 -0.10(-1.02%)
Oct 04, 2012 10.01 10.01 10.01 10.01 1,274 +0.28(+2.88%)
Oct 03, 2012 9.730 9.730 9.730 9.730 2,062 +0.10(+1.04%)
Oct 02, 2012 9.720 9.720 9.630 9.630 846 +0.01(+0.10%)
Oct 01, 2012 9.678 9.850 9.620 9.620 1,982 -0.18(-1.84%)
Sep 28, 2012 9.675 9.800 9.570 9.800 1,292 -0.10(-1.01%)
Sep 27, 2012 9.700 9.900 9.540 9.900 2,559 +0.55(+5.88%)
Sep 26, 2012 9.422 9.460 9.350 9.350 943 -0.54(-5.46%)
Sep 25, 2012 9.890 9.890 9.890 9.890 1,000 -0.15(-1.49%)
Sep 24, 2012 10.04 10.04 10.04 10.04 524 -0.07(-0.69%)
Sep 21, 2012 10.11 10.11 10.11 10.11 936 +0.20(+2.02%)
Sep 20, 2012 9.910 9.910 9.910 9.910 308 +0.40(+4.26%)
Sep 19, 2012 9.390 9.505 9.390 9.505 611 +0.31(+3.32%)
Sep 18, 2012 9.200 9.200 9.200 9.200 300 -0.23(-2.44%)
Sep 17, 2012 9.530 9.557 9.430 9.430 5,849 -0.02(-0.19%)
Sep 14, 2012 9.695 9.695 9.448 9.448 746 +0.31(+3.37%)
Sep 13, 2012 9.060 9.140 9.060 9.140 16,116 +0.18(+2.01%)
Sep 12, 2012 8.960 9.070 8.960 8.960 23,852 -0.04(-0.44%)
Sep 11, 2012 8.810 9.050 8.810 9.000 2,382 -0.10(-1.10%)
Sep 10, 2012 8.980 9.100 8.980 9.100 60,074 -0.05(-0.55%)
Sep 07, 2012 9.110 9.200 9.000 9.150 48,419 +0.13(+1.44%)
Sep 06, 2012 8.920 9.020 8.920 9.020 2,358 +0.12(+1.35%)
Sep 05, 2012 8.950 9.000 8.900 8.900 18,556 -0.19(-2.09%)
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.