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

Assured Guaranty Ltd (NY: AGO )

77.24 -0.11 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jun 30, 2009 9.506 9.583 9.290 9.537 2,723,516 +0.07(+0.73%)
Jun 29, 2009 9.213 9.676 9.059 9.468 1,985,653 +0.28(+3.02%)
Jun 26, 2009 9.236 9.429 9.013 9.190 4,045,548 -0.08(-0.91%)
Jun 25, 2009 9.159 9.398 9.067 9.275 2,975,210 +0.31(+3.44%)
Jun 24, 2009 8.582 8.998 8.574 8.967 3,756,680 +0.46(+5.43%)
Jun 23, 2009 8.543 8.844 7.919 8.505 3,113,618 +0.08(+1.01%)
Jun 22, 2009 8.689 8.774 8.227 8.420 5,375,021 -0.44(-4.96%)
Jun 19, 2009 8.743 8.986 8.589 8.859 27,620,956 +0.32(+3.70%)
Jun 18, 2009 9.529 9.706 8.520 8.543 8,637,112 -1.31(-13.29%)
Jun 17, 2009 9.552 10.23 9.475 9.853 2,834,011 +0.28(+2.90%)
Jun 16, 2009 9.668 9.984 9.437 9.575 4,027,748 -1.33(-12.16%)
Jun 15, 2009 11.22 11.25 10.76 10.90 1,106,455 -0.57(-4.97%)
Jun 12, 2009 11.47 11.52 11.11 11.47 720,147 -0.15(-1.33%)
Jun 11, 2009 11.58 12.15 11.28 11.62 1,026,154 -0.18(-1.50%)
Jun 10, 2009 12.18 12.38 11.72 11.80 972,288 -0.23(-1.92%)
Jun 09, 2009 11.86 12.22 11.66 12.03 580,947 +0.18(+1.49%)
Jun 08, 2009 11.81 12.02 11.54 11.86 807,533 -0.15(-1.22%)
Jun 05, 2009 12.13 12.18 11.75 12.00 1,049,423 +0.08(+0.71%)
Jun 04, 2009 11.19 12.08 11.09 11.92 1,532,518 +0.84(+7.58%)
Jun 03, 2009 10.76 11.09 10.62 11.08 1,016,071 +0.13(+1.20%)
Jun 02, 2009 11.29 11.29 10.86 10.95 1,590,793 -0.30(-2.67%)
Jun 01, 2009 10.44 11.35 10.31 11.25 1,837,764 +1.15(+11.37%)
May 29, 2009 10.12 10.18 9.860 10.10 1,960,119 +0.03(+0.31%)
May 28, 2009 10.04 10.31 9.167 10.07 1,210,723 +0.13(+1.32%)
May 27, 2009 10.74 10.82 9.884 9.937 1,853,010 -0.89(-8.18%)
May 26, 2009 9.676 10.84 9.676 10.82 1,407,596 +1.02(+10.37%)
May 22, 2009 9.783 10.01 9.460 9.806 766,887 +0.09(+0.95%)
May 21, 2009 10.25 10.32 9.121 9.714 2,083,762 -0.79(-7.48%)
May 20, 2009 10.76 11.21 10.36 10.50 1,572,823 -0.22(-2.08%)
May 19, 2009 10.99 11.44 10.65 10.72 1,636,142 -0.39(-3.53%)
May 18, 2009 9.891 11.22 9.783 11.12 1,206,522 +1.19(+11.95%)
May 15, 2009 10.48 10.78 9.845 9.930 1,219,489 -0.60(-5.71%)
May 14, 2009 9.791 10.71 9.691 10.53 1,499,049 +0.83(+8.58%)
May 13, 2009 10.36 10.38 9.676 9.699 1,647,943 -1.06(-9.81%)
May 12, 2009 10.75 11.20 10.43 10.75 1,785,643 +0.22(+2.12%)
May 11, 2009 10.41 10.95 9.629 10.53 1,722,684 -0.04(-0.36%)
May 08, 2009 9.575 11.02 9.260 10.57 3,208,390 +2.05(+24.11%)
May 07, 2009 9.229 9.229 8.428 8.516 1,266,830 -0.53(-5.83%)
May 06, 2009 8.713 9.090 8.127 9.044 1,153,460 +0.51(+5.96%)
May 05, 2009 8.528 8.666 8.235 8.535 1,162,095 -0.05(-0.63%)
May 04, 2009 8.428 8.620 8.320 8.589 1,194,124 +0.74(+9.42%)
May 01, 2009 7.449 8.250 7.449 7.850 1,049,501 +0.41(+5.49%)
Apr 30, 2009 7.680 7.827 7.411 7.442 850,756 -0.15(-2.03%)
Apr 29, 2009 7.018 7.734 6.933 7.596 1,235,756 +0.69(+10.04%)
Apr 28, 2009 6.771 7.295 6.741 6.902 671,410 +0.01(+0.11%)
Apr 27, 2009 6.794 7.203 6.741 6.895 831,116 -0.16(-2.29%)
Apr 24, 2009 6.987 7.164 6.710 7.056 866,937 +0.16(+2.35%)
Apr 23, 2009 6.879 6.995 6.502 6.895 1,101,848 +0.04(+0.56%)
Apr 22, 2009 7.010 7.411 6.455 6.856 1,088,942 -0.23(-3.26%)
Apr 21, 2009 6.278 7.172 6.194 7.087 1,202,661 +0.75(+11.92%)
Apr 20, 2009 6.756 6.848 6.294 6.332 1,853,962 -0.63(-9.07%)
Apr 17, 2009 6.725 7.141 6.471 6.964 975,276 +0.16(+2.38%)
Apr 16, 2009 6.979 7.164 6.679 6.802 1,193,134 -0.05(-0.79%)
Apr 15, 2009 6.841 6.918 6.517 6.856 1,433,072 -0.05(-0.67%)
Apr 14, 2009 7.449 7.703 6.887 6.902 1,242,157 -0.71(-9.31%)
Apr 13, 2009 7.434 7.673 7.110 7.611 1,459,400 +0.01(+0.10%)
Apr 09, 2009 7.334 7.673 7.141 7.603 2,041,966 +0.59(+8.46%)
Apr 08, 2009 7.149 7.673 6.918 7.010 1,201,109 -0.08(-1.09%)
Apr 07, 2009 6.517 7.434 6.486 7.087 1,949,267 +0.21(+3.02%)
Apr 06, 2009 7.280 7.280 6.563 6.879 1,704,430 -0.54(-7.27%)
Apr 03, 2009 6.163 7.495 6.117 7.418 2,915,921 +1.23(+19.93%)
Apr 02, 2009 6.101 6.317 5.878 6.186 2,690,513 +0.38(+6.50%)
Apr 01, 2009 5.069 5.901 4.992 5.808 1,902,957 +0.59(+11.37%)
Mar 31, 2009 5.046 5.369 4.768 5.215 1,877,654 +0.29(+5.95%)
Mar 30, 2009 5.454 5.662 4.807 4.923 1,750,388 -1.32(-21.11%)
Mar 26, 2009 6.517 6.533 5.932 6.240 2,391,436 -0.16(-2.53%)
Mar 25, 2009 5.778 6.548 5.778 6.402 3,852,198 +0.51(+8.63%)
Mar 24, 2009 5.423 6.086 5.100 5.893 2,884,574 +0.14(+2.41%)
Mar 23, 2009 5.331 5.778 5.331 5.754 2,368,414 +1.06(+22.66%)
Mar 20, 2009 4.507 5.231 4.345 4.691 2,209,881 +0.21(+4.64%)
Mar 19, 2009 4.961 5.007 4.183 4.483 2,431,949 -0.36(-7.47%)
Mar 18, 2009 4.198 4.938 3.944 4.845 1,809,583 +0.65(+15.41%)
Mar 17, 2009 3.821 4.198 3.497 4.198 1,439,819 +0.41(+10.77%)
Mar 16, 2009 3.659 4.114 3.628 3.790 2,209,907 +0.11(+2.93%)
Mar 13, 2009 3.066 3.789 2.927 3.682 0 +0.66(+21.94%)
Mar 12, 2009 2.796 3.066 2.442 3.020 2,175,984 +0.20(+7.10%)
Mar 11, 2009 3.120 3.120 2.588 2.819 1,664,447 +0.11(+3.98%)
Mar 10, 2009 2.719 2.727 2.365 2.712 2,728,005 +0.44(+19.32%)
Mar 09, 2009 2.827 2.827 2.219 2.273 2,778,200 -0.54(-19.18%)
Mar 06, 2009 2.357 2.881 2.350 2.812 0 +0.50(+21.67%)
Mar 05, 2009 2.342 2.665 2.249 2.311 1,405,141 -0.06(-2.60%)
Mar 04, 2009 2.581 2.735 2.072 2.373 5,198,505 -0.66(-21.83%)
Mar 02, 2009 3.320 3.467 2.920 3.035 2,024,504 -0.37(-10.86%)
Feb 27, 2009 3.713 3.767 3.266 3.405 0 -0.35(-9.24%)
Feb 26, 2009 3.906 4.414 3.744 3.752 1,801,347 -0.08(-2.21%)
Feb 25, 2009 4.160 4.237 3.659 3.836 2,150,980 -0.44(-10.27%)
Feb 24, 2009 4.098 4.314 3.906 4.275 1,640,044 +0.31(+7.77%)
Feb 23, 2009 4.391 4.637 3.906 3.967 1,817,258 -0.35(-8.20%)
Feb 20, 2009 4.306 4.607 4.106 4.322 1,983,769 -0.12(-2.60%)
Feb 19, 2009 5.123 5.169 4.291 4.437 1,338,172 -0.60(-11.93%)
Feb 18, 2009 4.915 5.138 4.614 5.038 1,972,023 +0.32(+6.86%)
Feb 17, 2009 4.730 4.969 4.653 4.715 1,011,304 -0.33(-6.56%)
Feb 13, 2009 6.070 6.070 4.838 5.046 1,583,946 -0.64(-11.25%)
Feb 12, 2009 5.354 5.754 5.300 5.685 969,488 +0.18(+3.36%)
Feb 11, 2009 5.446 5.662 5.231 5.500 3,196,162 +0.12(+2.29%)
Feb 10, 2009 5.693 5.778 5.315 5.377 1,303,781 -0.32(-5.55%)
Feb 09, 2009 5.724 5.778 5.616 5.693 1,132,673 -0.04(-0.67%)
Feb 06, 2009 5.693 5.785 5.485 5.731 1,541,763 +0.00(+0.00%)
Feb 05, 2009 6.016 6.039 5.508 5.731 2,174,669 -0.35(-5.82%)
Feb 04, 2009 6.163 6.232 5.924 6.086 1,005,188 -0.05(-0.88%)
Feb 03, 2009 6.294 6.294 5.970 6.140 1,455,380 -0.06(-0.99%)
Feb 02, 2009 5.801 6.294 5.624 6.201 2,397,423 +0.32(+5.50%)
Jan 30, 2009 6.163 6.209 5.808 5.878 0 -0.24(-3.90%)
Jan 29, 2009 6.663 6.663 6.086 6.117 1,270,179 -0.61(-9.05%)
Jan 28, 2009 5.955 6.756 5.778 6.725 3,225,609 +0.97(+16.87%)
Jan 27, 2009 5.839 5.901 5.639 5.754 1,404,469 +0.02(+0.27%)
Jan 26, 2009 6.078 6.247 5.701 5.739 1,179,248 -0.34(-5.58%)
Jan 23, 2009 5.716 6.132 5.446 6.078 1,107,551 +0.13(+2.20%)
Jan 22, 2009 6.355 6.409 5.785 5.947 1,237,664 -0.64(-9.71%)
Jan 21, 2009 6.371 6.586 6.124 6.586 1,714,822 +0.35(+5.69%)
Jan 20, 2009 7.542 7.565 6.232 6.232 2,457,900 -1.43(-18.69%)
Jan 16, 2009 7.750 7.858 7.249 7.665 2,179,368 +0.00(+0.00%)
Jan 15, 2009 7.842 7.896 7.149 7.665 1,863,443 -0.21(-2.64%)
Jan 14, 2009 8.559 8.559 7.596 7.873 1,373,311 -0.99(-11.13%)
Jan 13, 2009 8.790 8.990 8.397 8.859 1,100,410 -0.02(-0.26%)
Jan 12, 2009 8.705 9.052 8.620 8.882 2,421,661 +0.16(+1.86%)
Jan 09, 2009 9.629 9.853 8.636 8.720 959,017 -0.88(-9.15%)
Jan 08, 2009 8.497 9.629 8.474 9.598 845,792 +1.12(+13.27%)
Jan 07, 2009 8.844 9.290 8.428 8.474 959,939 -0.61(-6.70%)
Jan 06, 2009 8.897 9.167 8.397 9.082 768,843 +0.03(+0.34%)
Jan 05, 2009 8.705 9.252 8.497 9.052 701,140 +0.35(+4.07%)
Jan 02, 2009 8.759 8.813 8.212 8.697 0 -0.08(-0.96%)
Jan 01, 2009 8.227 9.036 8.019 8.782 0 +0.00(+0.00%)
Dec 31, 2008 8.227 9.036 8.019 8.782 1,254,299 +0.52(+6.34%)
Dec 30, 2008 7.988 8.266 7.804 8.258 1,026,426 +0.36(+4.59%)
Dec 29, 2008 8.173 8.173 7.611 7.896 1,079,688 -0.28(-3.39%)
Dec 26, 2008 8.227 8.227 7.942 8.173 627,390 -0.01(-0.09%)
Dec 24, 2008 8.297 8.374 7.888 8.181 334,152 -0.15(-1.76%)
Dec 23, 2008 8.551 8.998 8.012 8.327 723,673 -0.09(-1.10%)
Dec 22, 2008 9.129 9.213 8.289 8.420 1,068,685 -0.77(-8.38%)
Dec 19, 2008 9.252 9.390 8.566 9.190 1,575,281 +0.21(+2.32%)
Dec 18, 2008 9.398 9.660 8.805 8.982 1,064,697 -0.15(-1.69%)
Dec 17, 2008 9.360 9.726 9.136 9.136 1,083,921 -0.34(-3.58%)
Dec 16, 2008 9.206 9.575 8.836 9.475 1,674,365 +0.51(+5.67%)
Dec 15, 2008 9.491 9.598 8.767 8.967 1,114,729 -0.48(-5.06%)
Dec 12, 2008 9.236 9.884 8.982 9.444 1,360,892 -0.14(-1.45%)
Dec 11, 2008 9.799 10.27 9.545 9.583 2,260,694 -0.32(-3.19%)
Dec 10, 2008 10.94 10.94 9.352 9.899 1,836,589 -0.80(-7.49%)
Dec 09, 2008 10.80 11.65 10.55 10.70 1,503,727 -0.31(-2.80%)
Dec 08, 2008 10.28 11.05 10.21 11.01 1,135,873 +1.06(+10.69%)
Dec 05, 2008 9.098 10.01 9.005 9.945 1,492,093 +0.67(+7.23%)
Dec 04, 2008 9.105 9.437 8.127 9.275 1,728,062 +0.65(+7.50%)
Dec 03, 2008 8.196 8.767 7.650 8.628 1,817,878 +0.51(+6.26%)
Dec 02, 2008 7.703 8.119 7.511 8.119 1,098,217 +0.62(+8.32%)
Dec 01, 2008 8.143 8.543 7.495 7.495 1,769,826 -1.16(-13.43%)
Nov 28, 2008 8.127 8.659 7.834 8.659 581,332 +0.42(+5.05%)
Nov 26, 2008 7.118 8.243 7.041 8.243 1,450,664 +0.83(+11.23%)
Nov 25, 2008 6.949 7.565 6.340 7.411 1,729,596 +0.62(+9.19%)
Nov 24, 2008 5.392 7.056 4.730 6.787 2,751,840 +1.69(+33.28%)
Nov 21, 2008 5.392 5.392 4.229 5.092 1,889,788 +0.38(+8.01%)
Nov 20, 2008 5.315 5.562 4.661 4.715 1,563,169 -0.67(-12.45%)
Nov 19, 2008 6.286 6.301 5.269 5.385 1,360,369 -1.02(-15.88%)
Nov 18, 2008 6.548 6.756 5.785 6.402 1,459,814 -0.14(-2.12%)
Nov 17, 2008 6.417 6.648 6.186 6.540 1,631,605 +0.03(+0.47%)
Nov 14, 2008 7.326 7.626 6.502 6.509 3,348,559 +0.27(+4.32%)
Nov 13, 2008 6.101 6.294 5.023 6.240 2,113,580 +0.25(+4.11%)
Nov 12, 2008 6.563 6.764 5.970 5.993 732,756 -0.72(-10.68%)
Nov 11, 2008 6.471 6.902 6.147 6.710 740,657 +0.12(+1.87%)
Nov 10, 2008 7.542 7.719 6.556 6.586 892,940 -0.85(-11.40%)
Nov 07, 2008 6.663 7.750 6.663 7.434 1,308,283 +0.65(+9.66%)
Nov 06, 2008 7.650 7.727 6.779 6.779 1,064,248 -0.90(-11.74%)
Nov 05, 2008 8.481 8.767 7.534 7.680 1,074,156 -0.96(-11.14%)
Nov 04, 2008 8.143 8.720 7.958 8.643 1,066,220 +0.56(+6.96%)
Nov 03, 2008 8.543 8.705 7.996 8.081 705,740 -0.57(-6.59%)
Oct 31, 2008 7.318 8.651 7.110 8.651 1,377,407 +1.26(+17.10%)
Oct 30, 2008 7.472 7.495 6.717 7.388 1,091,828 +0.13(+1.80%)
Oct 29, 2008 6.625 8.127 6.625 7.257 1,449,462 +0.36(+5.25%)
Oct 28, 2008 6.301 6.933 5.701 6.895 2,733,564 +0.81(+13.29%)
Oct 27, 2008 6.471 6.733 6.039 6.086 1,474,317 -0.56(-8.46%)
Oct 24, 2008 6.933 7.788 6.640 6.648 1,890,521 -1.02(-13.35%)
Oct 23, 2008 8.366 8.458 7.118 7.673 1,366,837 -0.59(-7.18%)
Oct 22, 2008 8.743 8.905 8.012 8.266 818,054 -0.70(-7.82%)
Oct 21, 2008 8.790 9.206 8.705 8.967 1,400,635 -0.02(-0.17%)
Oct 20, 2008 9.306 9.475 8.497 8.982 1,055,295 -0.25(-2.67%)
Oct 17, 2008 9.013 9.806 8.497 9.229 2,423,494 -0.02(-0.17%)
Oct 16, 2008 8.428 9.437 7.395 9.244 2,634,315 +0.89(+10.60%)
Oct 15, 2008 9.575 9.745 8.358 8.358 773,197 -1.62(-16.22%)
Oct 14, 2008 10.01 10.34 8.805 9.976 1,138,925 +0.05(+0.54%)
Oct 13, 2008 8.636 10.28 8.320 9.922 1,210,610 +2.03(+25.66%)
Oct 10, 2008 6.163 8.389 5.392 7.896 2,386,555 +0.42(+5.67%)
Oct 09, 2008 8.312 8.805 7.195 7.472 2,056,524 -1.00(-11.82%)
Oct 08, 2008 8.112 9.236 7.780 8.474 1,615,282 +0.00(+0.00%)
Oct 07, 2008 9.021 9.853 8.366 8.474 2,225,125 -0.81(-8.71%)
Oct 06, 2008 10.78 11.59 8.559 9.283 2,056,541 -2.23(-19.34%)
Oct 03, 2008 12.13 12.33 11.15 11.51 1,000,993 -0.47(-3.92%)
Oct 02, 2008 12.43 12.56 11.73 11.98 1,437,206 -0.47(-3.78%)
Oct 01, 2008 12.52 12.83 11.96 12.45 528,708 -0.08(-0.61%)
Sep 30, 2008 12.32 12.56 11.80 12.53 824,595 +0.45(+3.70%)
Sep 29, 2008 12.71 13.75 11.44 12.08 1,790,538 -1.60(-11.71%)
Sep 26, 2008 11.81 13.85 11.63 13.68 0 +0.05(+0.40%)
Sep 25, 2008 13.56 14.54 13.48 13.63 956,623 +0.21(+1.55%)
Sep 24, 2008 12.71 13.67 12.21 13.42 1,964,467 +0.86(+6.87%)
Sep 23, 2008 13.10 14.38 12.02 12.56 1,094,363 -0.49(-3.78%)
Sep 22, 2008 15.45 15.90 12.98 13.05 1,533,853 -1.97(-13.13%)
Sep 19, 2008 14.33 15.79 12.48 15.02 0 +4.06(+37.03%)
Sep 18, 2008 10.31 12.78 9.583 10.96 5,353,376 +0.92(+9.13%)
Sep 17, 2008 11.44 11.94 8.928 10.05 3,284,426 -1.78(-15.05%)
Sep 16, 2008 11.79 12.33 11.35 11.82 3,442,716 -0.39(-3.22%)
Sep 15, 2008 12.52 14.22 11.92 12.22 3,102,163 -1.93(-13.66%)
Sep 12, 2008 13.94 14.45 13.56 14.15 1,291,544 +0.00(+0.00%)
Sep 11, 2008 14.04 14.19 13.33 14.15 1,449,372 -0.02(-0.11%)
Sep 10, 2008 15.21 15.39 13.37 14.17 2,881,621 -0.83(-5.55%)
Sep 09, 2008 15.41 15.53 14.74 15.00 7,976,451 -0.42(-2.75%)
Sep 08, 2008 15.01 15.78 14.32 15.42 3,537,868 +1.28(+9.04%)
Sep 05, 2008 13.20 14.23 13.20 14.14 0 +0.28(+2.00%)
Sep 04, 2008 14.07 14.48 13.56 13.87 2,077,080 -0.12(-0.88%)
Sep 03, 2008 13.47 14.21 13.17 13.99 4,041,088 +0.69(+5.21%)
Sep 02, 2008 12.80 13.30 12.80 13.30 2,014,015 +0.77(+6.15%)
Aug 29, 2008 12.19 12.81 12.12 12.53 1,451,506 +0.22(+1.82%)
Aug 28, 2008 11.72 12.30 11.59 12.30 1,997,482 +0.70(+6.04%)
Aug 27, 2008 11.38 11.67 11.18 11.60 1,828,302 +0.17(+1.48%)
Aug 26, 2008 11.94 11.94 11.15 11.43 1,829,322 +0.05(+0.47%)
Aug 25, 2008 11.56 11.77 11.35 11.38 1,262,343 -0.19(-1.66%)
Aug 22, 2008 11.44 11.57 11.16 11.57 1,916,531 +0.65(+6.00%)
Aug 21, 2008 10.65 11.03 10.64 10.92 790,480 +0.07(+0.64%)
Aug 20, 2008 10.92 11.24 10.69 10.85 1,055,813 -0.07(-0.64%)
Aug 19, 2008 10.68 11.12 10.68 10.92 1,018,904 -0.21(-1.87%)
Aug 18, 2008 11.12 11.83 11.02 11.12 1,998,958 -0.20(-1.77%)
Aug 15, 2008 10.95 11.46 10.89 11.32 0 +0.48(+4.40%)
Aug 14, 2008 10.18 10.98 10.18 10.85 1,436,843 +0.43(+4.14%)
Aug 13, 2008 10.84 10.84 10.13 10.41 1,264,762 -0.12(-1.17%)
Aug 12, 2008 10.57 10.95 10.41 10.54 1,602,524 -0.08(-0.73%)
Aug 11, 2008 10.71 10.97 10.38 10.62 1,738,822 -0.04(-0.36%)
Aug 08, 2008 10.18 11.12 9.290 10.65 3,784,178 +0.07(+0.66%)
Aug 07, 2008 11.36 11.46 9.830 10.58 3,582,724 -0.97(-8.40%)
Aug 06, 2008 11.29 11.92 10.71 11.56 4,378,096 +0.45(+4.09%)
Aug 05, 2008 10.62 11.22 9.884 11.10 3,599,695 +0.96(+9.42%)
Aug 04, 2008 9.645 10.38 9.629 10.15 2,533,723 +0.51(+5.28%)
Aug 01, 2008 9.129 9.907 8.566 9.637 5,593,529 +0.81(+9.16%)
Jul 31, 2008 8.828 9.013 8.474 8.828 4,101,004 -0.16(-1.80%)
Jul 30, 2008 9.098 9.976 8.844 8.990 4,190,419 +0.10(+1.13%)
Jul 29, 2008 8.890 8.890 7.950 8.890 4,028,127 +0.90(+11.28%)
Jul 28, 2008 8.535 8.682 7.896 7.988 4,457,214 -0.46(-5.47%)
Jul 25, 2008 8.474 8.682 8.351 8.451 6,310,888 -0.11(-1.26%)
Jul 24, 2008 8.628 8.928 8.243 8.559 5,589,096 -0.03(-0.36%)
Jul 23, 2008 9.098 9.375 8.150 8.589 10,289,397 -0.13(-1.50%)
Jul 22, 2008 6.679 8.720 6.124 8.720 48,633,360 -5.72(-39.63%)
Jul 21, 2008 13.88 14.69 13.88 14.44 1,648,225 +0.39(+2.80%)
Jul 18, 2008 14.27 14.64 13.54 14.05 3,153,018 -0.20(-1.41%)
Jul 17, 2008 13.19 14.52 13.05 14.25 5,176,324 +1.14(+8.70%)
Jul 16, 2008 11.22 13.41 10.80 13.11 5,548,980 +2.11(+19.19%)
Jul 15, 2008 11.25 11.48 10.56 11.00 4,656,350 -0.48(-4.16%)
Jul 14, 2008 11.93 12.24 11.34 11.48 3,088,391 -0.10(-0.87%)
Jul 11, 2008 12.71 12.86 11.23 11.58 6,669,743 -1.43(-11.01%)
Jul 10, 2008 13.00 13.82 12.89 13.01 3,997,013 -0.21(-1.57%)
Jul 09, 2008 13.55 13.74 12.80 13.22 3,275,913 -0.41(-3.00%)
Jul 08, 2008 13.07 13.67 12.74 13.63 2,960,952 +0.46(+3.51%)
Jul 07, 2008 13.50 14.09 12.79 13.17 3,752,839 -0.29(-2.12%)
Jul 04, 2008 14.13 14.19 13.04 13.45 3,009,818 +0.00(+0.00%)
Jul 03, 2008 14.13 14.19 13.04 13.45 3,009,818 -0.68(-4.80%)
Jul 02, 2008 14.34 14.73 13.97 14.13 3,208,360 +0.23(+1.66%)
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.