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

AGF Management Limited (TSX: AGF-B )

8.340 -0.090 (-1.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2009 11.20 11.74 11.08 11.50 780,842 +0.52(+4.74%)
Apr 29, 2009 10.80 11.19 10.76 10.98 224,937 +0.23(+2.14%)
Apr 28, 2009 10.85 10.85 10.52 10.75 785,647 -0.10(-0.92%)
Apr 27, 2009 11.03 11.03 10.80 10.85 978,732 -0.20(-1.81%)
Apr 24, 2009 10.67 11.05 10.67 11.05 388,680 +0.20(+1.84%)
Apr 23, 2009 10.88 10.90 10.63 10.85 185,545 +0.13(+1.21%)
Apr 22, 2009 10.63 10.90 10.34 10.72 167,999 +0.07(+0.66%)
Apr 21, 2009 10.01 10.75 10.01 10.65 263,118 +0.23(+2.21%)
Apr 20, 2009 10.49 10.49 10.15 10.42 1,043,107 -0.21(-1.98%)
Apr 17, 2009 11.23 11.23 10.54 10.63 953,740 -0.64(-5.68%)
Apr 16, 2009 10.10 11.27 10.02 11.27 4,277,375 +1.32(+13.27%)
Apr 15, 2009 8.650 10.00 8.560 9.950 1,873,005 +1.30(+15.03%)
Apr 14, 2009 8.750 8.750 8.500 8.650 516,284 -0.10(-1.14%)
Apr 13, 2009 8.750 8.880 8.630 8.750 288,466 +0.01(+0.11%)
Apr 09, 2009 8.520 8.790 8.000 8.740 699,144 +0.43(+5.17%)
Apr 08, 2009 8.390 8.790 8.000 8.310 171,567 +0.00(+0.00%)
Apr 07, 2009 8.270 8.790 8.310 8.310 324,231 -0.37(-4.26%)
Apr 06, 2009 8.890 8.790 8.680 8.680 2,306,248 -0.11(-1.25%)
Apr 03, 2009 8.510 8.790 8.000 8.790 796,056 +0.17(+1.97%)
Apr 02, 2009 8.490 8.620 8.240 8.620 2,185,591 +0.38(+4.61%)
Apr 01, 2009 8.200 8.240 8.240 8.240 254,799 +0.00(+0.00%)
Mar 31, 2009 8.110 8.240 8.070 8.240 190,867 +0.17(+2.11%)
Mar 30, 2009 8.180 8.390 8.000 8.070 421,684 -0.32(-3.81%)
Mar 26, 2009 8.240 8.390 8.000 8.390 273,100 +0.39(+4.88%)
Mar 25, 2009 8.290 8.290 8.000 8.000 458,098 -0.29(-3.50%)
Mar 24, 2009 8.650 8.750 8.290 8.290 155,306 -0.46(-5.26%)
Mar 23, 2009 8.600 8.750 8.500 8.750 252,938 +0.65(+8.02%)
Mar 20, 2009 8.400 8.400 8.100 8.100 222,629 -0.30(-3.57%)
Mar 19, 2009 9.060 9.190 8.400 8.400 793,337 -0.40(-4.55%)
Mar 18, 2009 8.650 8.920 8.690 8.800 704,605 +0.11(+1.27%)
Mar 17, 2009 8.400 8.690 8.250 8.690 1,424,194 +0.44(+5.33%)
Mar 16, 2009 8.190 8.440 8.070 8.250 300,729 +0.12(+1.48%)
Mar 13, 2009 7.600 8.150 7.330 8.130 1,134,387 +0.59(+7.82%)
Mar 12, 2009 7.150 7.750 7.130 7.540 303,091 +0.31(+4.29%)
Mar 11, 2009 7.300 7.490 7.110 7.230 269,949 -0.01(-0.14%)
Mar 10, 2009 7.250 7.560 7.050 7.240 353,703 +0.24(+3.43%)
Mar 09, 2009 7.150 7.180 6.880 7.000 331,655 -0.20(-2.78%)
Mar 06, 2009 7.140 7.340 7.090 7.200 196,440 +0.08(+1.12%)
Mar 05, 2009 7.260 7.900 7.010 7.120 196,472 -0.41(-5.44%)
Mar 04, 2009 7.460 7.650 7.250 7.530 315,136 +0.01(+0.13%)
Mar 02, 2009 7.910 7.910 7.420 7.520 288,781 -0.49(-6.12%)
Feb 27, 2009 7.950 8.250 7.800 8.010 233,571 +0.01(+0.12%)
Feb 26, 2009 8.050 8.250 7.900 8.000 221,332 -0.01(-0.12%)
Feb 25, 2009 7.600 8.050 7.320 8.010 356,273 +0.51(+6.80%)
Feb 24, 2009 6.750 7.570 6.740 7.500 485,820 +0.70(+10.29%)
Feb 23, 2009 7.360 7.500 6.750 6.800 358,551 -0.51(-6.98%)
Feb 20, 2009 7.800 7.800 7.250 7.310 247,789 -0.57(-7.23%)
Feb 19, 2009 7.980 8.100 7.510 7.880 999,818 -0.05(-0.63%)
Feb 18, 2009 8.200 8.200 7.910 7.930 173,118 -0.27(-3.29%)
Feb 17, 2009 8.560 8.640 8.100 8.200 206,683 -0.40(-4.65%)
Feb 13, 2009 8.520 8.740 8.500 8.600 312,570 +0.08(+0.94%)
Feb 12, 2009 8.750 8.750 8.300 8.520 207,100 -0.23(-2.63%)
Feb 11, 2009 8.530 8.840 8.530 8.750 1,690,804 +0.25(+2.94%)
Feb 10, 2009 8.710 9.120 8.500 8.500 262,986 -0.29(-3.30%)
Feb 09, 2009 8.450 9.040 8.350 8.790 218,767 +0.40(+4.77%)
Feb 06, 2009 8.220 8.450 8.200 8.390 491,614 +0.11(+1.33%)
Feb 05, 2009 8.060 8.560 8.050 8.280 302,735 +0.21(+2.60%)
Feb 04, 2009 7.950 8.300 7.760 8.070 3,380,357 +0.12(+1.51%)
Feb 03, 2009 7.800 8.000 7.740 7.950 1,861,751 +0.17(+2.19%)
Feb 02, 2009 7.990 7.990 7.510 7.780 485,533 -0.26(-3.23%)
Jan 30, 2009 8.030 8.150 7.910 8.040 414,447 +0.01(+0.12%)
Jan 29, 2009 8.400 8.400 8.020 8.030 445,565 -0.37(-4.40%)
Jan 28, 2009 8.280 8.500 8.000 8.400 2,262,500 +0.12(+1.45%)
Jan 27, 2009 7.960 8.290 7.940 8.280 354,992 +0.28(+3.50%)
Jan 26, 2009 8.090 8.190 7.920 8.000 301,228 -0.14(-1.72%)
Jan 23, 2009 8.350 8.580 8.100 8.140 644,451 -0.22(-2.63%)
Jan 22, 2009 8.500 8.560 8.320 8.360 334,588 -0.14(-1.65%)
Jan 21, 2009 8.980 8.980 8.250 8.500 422,294 -0.29(-3.30%)
Jan 20, 2009 8.990 9.000 8.600 8.790 284,472 -0.10(-1.12%)
Jan 19, 2009 9.090 9.090 8.890 8.890 53,134 +0.00(+0.00%)
Jan 16, 2009 9.310 9.590 8.600 8.890 219,936 -0.11(-1.22%)
Jan 15, 2009 9.020 9.290 8.800 9.000 492,261 +0.10(+1.12%)
Jan 14, 2009 9.300 9.300 8.800 8.900 284,045 -0.40(-4.30%)
Jan 13, 2009 8.990 9.400 8.950 9.300 262,445 +0.43(+4.85%)
Jan 12, 2009 9.500 9.500 8.700 8.870 273,651 -0.68(-7.12%)
Jan 09, 2009 9.400 9.600 9.300 9.550 258,192 +0.26(+2.80%)
Jan 08, 2009 9.390 9.670 9.270 9.290 215,530 -0.11(-1.17%)
Jan 07, 2009 10.00 10.21 9.130 9.400 287,431 -1.08(-10.31%)
Jan 06, 2009 11.00 11.05 10.39 10.48 1,865,182 +0.06(+0.58%)
Jan 05, 2009 10.24 10.70 9.860 10.42 365,540 +0.56(+5.68%)
Jan 02, 2009 9.520 9.940 9.250 9.860 167,461 +0.36(+3.79%)
Jan 01, 2009 9.500 9.500 9.030 9.500 0 +0.00(+0.00%)
Dec 31, 2008 9.500 9.500 9.030 9.500 219,071 +0.15(+1.60%)
Dec 30, 2008 8.270 9.360 8.250 9.350 890,579 +1.06(+12.79%)
Dec 29, 2008 8.250 8.350 8.210 8.290 143,649 +0.11(+1.34%)
Dec 24, 2008 7.910 8.240 7.870 8.180 92,072 +0.26(+3.28%)
Dec 23, 2008 8.200 8.200 7.900 7.920 198,217 -0.18(-2.22%)
Dec 22, 2008 8.330 8.350 8.050 8.100 160,473 -0.15(-1.82%)
Dec 19, 2008 8.040 8.340 8.000 8.250 839,390 +0.10(+1.23%)
Dec 18, 2008 8.380 8.400 8.000 8.150 335,661 -0.27(-3.21%)
Dec 17, 2008 8.500 8.500 8.420 8.420 3,523 -0.02(-0.24%)
Dec 16, 2008 8.050 8.560 8.050 8.440 803,728 +0.33(+4.07%)
Dec 15, 2008 8.750 8.750 8.000 8.110 149,438 -0.44(-5.15%)
Dec 12, 2008 8.100 8.760 8.100 8.550 191,751 +0.09(+1.06%)
Dec 11, 2008 8.390 8.940 8.220 8.460 196,830 +0.17(+2.05%)
Dec 10, 2008 8.450 8.650 8.030 8.290 564,688 +0.22(+2.73%)
Dec 09, 2008 8.310 8.500 7.990 8.070 264,067 -0.23(-2.77%)
Dec 08, 2008 7.950 8.470 7.500 8.300 291,992 +0.91(+12.31%)
Dec 05, 2008 7.250 7.480 7.070 7.390 185,207 +0.14(+1.93%)
Dec 04, 2008 7.990 8.120 7.100 7.250 178,003 -0.65(-8.23%)
Dec 03, 2008 7.560 8.250 7.560 7.900 167,426 +0.08(+1.02%)
Dec 02, 2008 7.820 8.130 7.800 7.820 552,584 +0.07(+0.90%)
Dec 01, 2008 8.200 8.200 7.750 7.750 203,568 -0.49(-5.95%)
Nov 28, 2008 7.750 8.270 7.680 8.240 876,878 +0.49(+6.32%)
Nov 27, 2008 8.000 8.000 7.550 7.750 4,144,788 -0.25(-3.12%)
Nov 26, 2008 7.830 8.140 7.600 8.000 400,065 +0.17(+2.17%)
Nov 25, 2008 8.000 8.190 7.660 7.830 322,689 -0.07(-0.89%)
Nov 24, 2008 7.950 8.140 7.600 7.900 660,477 +0.43(+5.76%)
Nov 21, 2008 7.980 8.500 7.330 7.470 955,263 -0.62(-7.66%)
Nov 20, 2008 8.020 8.450 7.500 8.090 440,257 -0.59(-6.80%)
Nov 19, 2008 9.350 9.480 8.390 8.680 199,788 -0.92(-9.58%)
Nov 18, 2008 9.950 10.15 9.500 9.600 942,952 -0.30(-3.03%)
Nov 17, 2008 10.43 10.43 9.770 9.900 566,412 -0.54(-5.17%)
Nov 14, 2008 10.61 10.82 10.33 10.44 529,260 -0.10(-0.95%)
Nov 13, 2008 11.11 11.35 10.40 10.54 179,258 -0.35(-3.21%)
Nov 12, 2008 11.68 11.68 10.81 10.89 163,621 -0.80(-6.84%)
Nov 11, 2008 12.21 12.49 11.60 11.69 192,166 -0.46(-3.79%)
Nov 10, 2008 13.00 13.00 12.11 12.15 118,644 +0.06(+0.50%)
Nov 07, 2008 12.80 13.04 12.09 12.09 119,391 -0.63(-4.95%)
Nov 06, 2008 13.39 13.39 12.50 12.72 168,569 -0.54(-4.07%)
Nov 05, 2008 14.18 14.18 13.25 13.26 236,869 -0.72(-5.15%)
Nov 04, 2008 13.39 14.40 13.16 13.98 170,969 +1.08(+8.37%)
Nov 03, 2008 13.50 13.59 12.75 12.90 134,010 -0.37(-2.79%)
Oct 31, 2008 12.48 14.24 12.27 13.27 318,427 +1.10(+9.04%)
Oct 30, 2008 12.39 12.39 12.00 12.17 133,946 +0.34(+2.87%)
Oct 29, 2008 12.00 12.38 11.58 11.83 311,308 -0.27(-2.23%)
Oct 28, 2008 12.05 12.50 11.35 12.10 263,040 +0.70(+6.14%)
Oct 27, 2008 12.49 12.98 11.26 11.40 263,104 -0.90(-7.32%)
Oct 24, 2008 11.99 12.98 11.67 12.30 224,675 -0.09(-0.73%)
Oct 23, 2008 13.47 13.47 12.09 12.39 209,613 -0.82(-6.21%)
Oct 22, 2008 14.00 14.08 13.21 13.21 255,367 -1.54(-10.44%)
Oct 21, 2008 14.90 14.96 14.31 14.75 143,316 -0.22(-1.47%)
Oct 20, 2008 15.01 16.00 14.08 14.97 319,738 -0.03(-0.20%)
Oct 17, 2008 14.60 15.45 14.60 15.00 747,290 +0.34(+2.32%)
Oct 16, 2008 15.12 16.50 14.32 14.66 198,602 -0.84(-5.42%)
Oct 15, 2008 16.98 17.39 15.50 15.50 188,510 -0.53(-3.31%)
Oct 14, 2008 17.01 17.45 14.94 16.03 225,499 +1.09(+7.30%)
Oct 10, 2008 14.10 15.57 14.00 14.94 365,027 +0.44(+3.03%)
Oct 09, 2008 14.75 16.44 14.25 14.50 320,095 -0.28(-1.89%)
Oct 08, 2008 14.25 14.99 13.42 14.78 190,471 +0.38(+2.64%)
Oct 07, 2008 15.60 16.39 14.06 14.40 206,910 -1.14(-7.34%)
Oct 06, 2008 16.00 16.71 14.99 15.54 161,831 -1.11(-6.67%)
Oct 03, 2008 16.78 17.20 16.40 16.65 185,292 +0.03(+0.18%)
Oct 02, 2008 16.95 17.07 16.09 16.62 268,440 -0.29(-1.71%)
Oct 01, 2008 17.34 17.34 16.71 16.91 279,213 -0.24(-1.40%)
Sep 30, 2008 17.89 17.89 16.52 17.15 3,602,561 +0.65(+3.94%)
Sep 29, 2008 18.40 18.60 16.35 16.50 302,975 -2.02(-10.91%)
Sep 26, 2008 19.66 19.72 18.52 18.52 192,240 -1.43(-7.17%)
Sep 25, 2008 19.80 20.00 19.33 19.95 172,982 -0.01(-0.05%)
Sep 24, 2008 20.18 20.18 19.51 19.96 105,880 -0.04(-0.20%)
Sep 23, 2008 19.00 20.46 18.89 20.00 335,624 +1.22(+6.50%)
Sep 22, 2008 22.48 22.48 18.78 18.78 279,138 -2.72(-12.65%)
Sep 19, 2008 23.01 23.07 20.40 21.50 309,475 +3.28(+18.00%)
Sep 18, 2008 19.61 19.95 17.60 18.22 344,545 -1.38(-7.04%)
Sep 17, 2008 20.90 20.90 19.34 19.60 185,164 -1.14(-5.50%)
Sep 16, 2008 21.04 21.40 20.50 20.74 160,459 -0.30(-1.43%)
Sep 15, 2008 20.80 21.33 20.36 21.04 82,506 -0.42(-1.96%)
Sep 12, 2008 21.80 21.90 21.25 21.46 222,031 -0.47(-2.14%)
Sep 11, 2008 22.62 22.62 21.71 21.93 335,618 -0.70(-3.09%)
Sep 10, 2008 22.75 23.52 22.23 22.63 265,939 -0.21(-0.92%)
Sep 09, 2008 23.56 24.18 22.70 22.84 138,922 -0.46(-1.97%)
Sep 08, 2008 23.75 24.30 22.80 23.30 99,319 +0.64(+2.82%)
Sep 05, 2008 23.07 23.26 22.50 22.66 133,594 -0.32(-1.39%)
Sep 04, 2008 23.58 23.89 22.79 22.98 79,101 -0.77(-3.24%)
Sep 03, 2008 24.07 24.07 23.71 23.75 42,821 -0.52(-2.14%)
Sep 02, 2008 24.38 25.40 24.20 24.27 425,560 -0.20(-0.82%)
Aug 29, 2008 24.50 24.72 23.73 24.47 251,412 -0.25(-1.01%)
Aug 28, 2008 23.48 24.78 23.02 24.72 238,470 +1.57(+6.78%)
Aug 27, 2008 22.69 23.15 22.44 23.15 85,037 +0.75(+3.35%)
Aug 26, 2008 23.02 23.02 22.40 22.40 84,621 -0.62(-2.69%)
Aug 25, 2008 23.69 23.69 23.02 23.02 21,996 -0.67(-2.83%)
Aug 22, 2008 23.25 23.69 23.25 23.69 104,576 +0.44(+1.89%)
Aug 21, 2008 23.20 23.40 22.91 23.25 45,187 +0.05(+0.22%)
Aug 20, 2008 22.95 23.31 22.33 23.20 112,153 +0.35(+1.53%)
Aug 19, 2008 23.25 23.48 22.83 22.85 73,064 -0.52(-2.23%)
Aug 18, 2008 23.26 23.58 22.92 23.37 57,193 -0.03(-0.13%)
Aug 15, 2008 22.75 23.40 22.75 23.40 59,744 +0.07(+0.30%)
Aug 14, 2008 22.84 23.37 22.65 23.33 76,213 +0.55(+2.41%)
Aug 13, 2008 22.60 23.00 22.60 22.78 76,710 -0.01(-0.04%)
Aug 12, 2008 23.00 23.00 22.58 22.79 162,802 +0.05(+0.22%)
Aug 11, 2008 23.15 23.15 22.51 22.74 68,606 -0.30(-1.30%)
Aug 08, 2008 23.40 23.60 22.86 23.04 62,757 -0.37(-1.58%)
Aug 07, 2008 23.43 23.44 23.00 23.41 224,944 -0.03(-0.13%)
Aug 06, 2008 23.50 23.50 22.44 23.44 122,496 -0.06(-0.26%)
Aug 05, 2008 21.95 23.69 21.50 23.50 146,432 +1.95(+9.05%)
Aug 04, 2008 21.98 21.98 21.46 21.55 100,138 +0.00(+0.00%)
Aug 01, 2008 21.98 21.98 21.46 21.55 100,138 -0.39(-1.78%)
Jul 31, 2008 21.65 22.10 21.55 21.94 302,848 +0.25(+1.15%)
Jul 30, 2008 21.70 21.93 21.35 21.69 181,602 -0.01(-0.05%)
Jul 29, 2008 21.41 21.70 21.00 21.70 96,993 +0.26(+1.21%)
Jul 28, 2008 22.08 22.08 21.35 21.44 60,202 -0.26(-1.20%)
Jul 25, 2008 22.00 22.18 21.70 21.70 101,864 -0.19(-0.87%)
Jul 24, 2008 22.45 22.45 21.72 21.89 118,664 -0.10(-0.45%)
Jul 23, 2008 22.28 22.75 21.71 21.99 204,248 -0.16(-0.72%)
Jul 22, 2008 21.53 22.28 21.02 22.15 207,497 +0.62(+2.88%)
Jul 21, 2008 21.95 21.95 21.11 21.53 51,072 -0.14(-0.65%)
Jul 18, 2008 21.14 21.73 21.03 21.67 72,604 +0.52(+2.46%)
Jul 17, 2008 21.09 21.18 20.58 21.15 149,726 -0.02(-0.09%)
Jul 16, 2008 19.70 21.22 19.50 21.17 228,344 +1.57(+8.01%)
Jul 15, 2008 20.21 20.50 19.42 19.60 315,955 -0.61(-3.02%)
Jul 14, 2008 21.54 22.25 20.15 20.21 154,400 -1.29(-6.00%)
Jul 11, 2008 21.00 21.55 20.68 21.50 133,918 +0.35(+1.65%)
Jul 10, 2008 21.81 21.97 20.96 21.15 92,830 -0.99(-4.47%)
Jul 09, 2008 21.35 22.51 21.35 22.14 147,071 +0.79(+3.70%)
Jul 08, 2008 21.09 21.38 20.96 21.35 150,296 +0.10(+0.47%)
Jul 07, 2008 21.74 21.74 20.96 21.25 1,523,242 +0.19(+0.90%)
Jul 04, 2008 21.64 21.85 20.63 21.06 90,534 -0.62(-2.86%)
Jul 03, 2008 21.51 22.00 21.32 21.68 422,776 +0.26(+1.21%)
Jul 02, 2008 21.96 22.20 21.42 21.42 221,031 -0.54(-2.46%)
Jul 01, 2008 22.45 22.45 21.96 21.96 195,184 +0.00(+0.00%)
Jun 30, 2008 22.45 22.45 21.96 21.96 195,184 -0.19(-0.86%)
Jun 27, 2008 21.99 22.70 21.86 22.15 239,082 +0.25(+1.14%)
Jun 26, 2008 22.32 23.05 21.85 21.90 153,063 -0.85(-3.74%)
Jun 25, 2008 22.07 22.99 22.07 22.75 191,016 +0.46(+2.06%)
Jun 24, 2008 22.30 22.87 22.11 22.29 156,000 -0.02(-0.09%)
Jun 23, 2008 22.93 23.00 22.31 22.31 72,978 -0.44(-1.93%)
Jun 20, 2008 23.09 23.37 22.50 22.75 149,103 -0.24(-1.04%)
Jun 19, 2008 23.22 23.46 22.69 22.99 92,114 -0.23(-0.99%)
Jun 18, 2008 23.11 23.24 22.93 23.22 176,508 +0.24(+1.04%)
Jun 17, 2008 22.87 23.07 22.73 22.98 154,939 +0.08(+0.35%)
Jun 16, 2008 23.00 23.00 22.75 22.90 101,964 +0.12(+0.53%)
Jun 13, 2008 22.00 22.92 22.00 22.78 235,813 +0.78(+3.55%)
Jun 12, 2008 22.45 22.88 21.77 22.00 222,412 -0.41(-1.83%)
Jun 11, 2008 23.19 23.40 22.40 22.41 206,691 -0.57(-2.48%)
Jun 10, 2008 23.25 23.25 22.86 22.98 288,937 -0.07(-0.30%)
Jun 09, 2008 23.40 23.40 22.84 23.05 148,325 +0.05(+0.22%)
Jun 06, 2008 23.61 23.84 23.00 23.00 168,868 -0.41(-1.75%)
Jun 05, 2008 23.79 23.80 23.41 23.41 310,472 -0.11(-0.47%)
Jun 04, 2008 22.90 23.89 22.80 23.52 522,166 +0.72(+3.16%)
Jun 03, 2008 22.75 22.98 22.65 22.80 1,147,034 +0.14(+0.62%)
Jun 02, 2008 22.75 22.81 22.66 22.66 128,808 -0.09(-0.40%)
May 30, 2008 22.87 22.87 22.55 22.75 98,924 -0.05(-0.22%)
May 29, 2008 22.59 22.80 22.50 22.80 255,456 +0.21(+0.93%)
May 28, 2008 22.75 22.75 22.57 22.59 132,142 +0.24(+1.07%)
May 27, 2008 22.52 22.59 22.35 22.35 363,360 -0.05(-0.22%)
May 26, 2008 22.23 22.50 22.19 22.40 167,666 +0.19(+0.86%)
May 23, 2008 22.66 22.66 22.00 22.21 443,076 +0.00(+0.00%)
May 22, 2008 22.25 22.26 21.92 22.21 386,083 +0.00(+0.00%)
May 21, 2008 22.20 22.80 22.20 22.21 190,877 +0.00(+0.00%)
May 20, 2008 22.99 22.99 22.11 22.21 147,061 -0.49(-2.16%)
May 19, 2008 22.81 22.95 22.61 22.70 125,282 +0.00(+0.00%)
May 16, 2008 22.81 22.95 22.61 22.70 125,282 -0.08(-0.35%)
May 15, 2008 22.70 22.95 22.60 22.78 175,215 +0.35(+1.56%)
May 14, 2008 22.78 23.00 22.38 22.43 225,770 -0.26(-1.15%)
May 13, 2008 22.68 23.00 22.59 22.69 842,254 -0.23(-1.00%)
May 12, 2008 23.49 23.49 22.75 22.92 317,201 -0.15(-0.65%)
May 09, 2008 23.35 23.35 22.91 23.07 117,091 +0.00(+0.00%)
May 08, 2008 23.90 23.90 23.05 23.07 1,784,204 -0.89(-3.71%)
May 07, 2008 24.00 24.00 23.85 23.96 117,869 -0.04(-0.17%)
May 06, 2008 24.25 24.28 23.75 24.00 257,930 -0.13(-0.54%)
May 05, 2008 24.75 24.75 24.03 24.13 562,061 -0.62(-2.51%)
May 02, 2008 25.00 25.24 24.75 24.75 117,665 -0.08(-0.32%)
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.