Quantcast
breaking news
 

 
 

 

FourStates Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Amsterdam Total Return General (IX: AMSI)
351.09   +0.28 (+0.08%)
Daily Price  /  Updated: 1:00 AM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 349.86 351.96 348.92 351.09 0 +0.28(+0.08%)
Jun 17, 2013 349.64 353.24 349.23 350.81 0 +2.83(+0.81%)
Jun 16, 2013 349.51 350.01 347.09 347.98 0 +0.00(+0.00%)
Jun 15, 2013 349.51 350.01 347.09 347.98 0 +0.00(+0.00%)
Jun 14, 2013 349.51 350.01 347.09 347.98 0 +0.75(+0.22%)
Jun 13, 2013 343.39 347.94 341.97 347.23 0 -0.45(-0.13%)
Jun 12, 2013 349.43 351.89 347.31 347.68 0 -2.62(-0.75%)
Jun 11, 2013 351.62 351.62 346.11 350.30 0 -2.56(-0.73%)
Jun 10, 2013 352.45 353.86 351.19 352.86 0 +0.17(+0.05%)
Jun 09, 2013 350.22 353.51 347.24 352.69 0 +0.00(+0.00%)
Jun 08, 2013 350.22 353.51 347.24 352.69 0 +0.00(+0.00%)
Jun 07, 2013 350.22 353.51 347.24 352.69 0 +3.11(+0.89%)
Jun 06, 2013 353.52 355.22 349.58 349.58 0 -3.48(-0.99%)
Jun 05, 2013 362.81 359.32 352.69 353.06 0 -7.36(-2.04%)
Jun 04, 2013 362.81 363.66 359.90 360.42 0 -0.65(-0.18%)
Jun 03, 2013 361.27 364.92 359.09 361.07 0 -2.31(-0.64%)
Jun 02, 2013 367.38 367.38 362.56 363.38 0 -4.31(-1.17%)
May 30, 2013 365.33 368.79 365.33 367.69 0 +1.44(+0.39%)
May 29, 2013 369.14 369.76 365.79 366.25 0 -5.25(-1.41%)
May 28, 2013 368.17 373.31 368.17 371.50 0 +4.94(+1.35%)
May 27, 2013 365.68 366.70 365.16 366.56 0 +1.93(+0.53%)
May 26, 2013 365.81 366.50 362.57 364.63 0 +0.00(+0.00%)
May 24, 2013 365.81 366.50 362.57 364.63 0 -0.59(-0.16%)
May 23, 2013 366.04 367.41 363.28 365.22 0 -6.89(-1.85%)
May 22, 2013 370.35 372.67 370.00 372.11 0 +1.67(+0.45%)
May 21, 2013 369.34 370.44 367.73 370.44 0 +0.47(+0.13%)
May 20, 2013 369.05 369.99 367.99 369.97 0 +1.89(+0.51%)
May 19, 2013 364.44 368.72 364.03 368.08 0 +0.00(+0.00%)
May 17, 2013 364.44 368.72 364.03 368.08 0 +2.71(+0.74%)
May 16, 2013 365.73 366.42 364.75 365.37 0 -0.70(-0.19%)
May 15, 2013 366.07 366.07 366.07 0 +4.95(+1.37%)
May 13, 2013 361.00 362.26 360.43 361.12 0 -0.05(-0.01%)
May 12, 2013 359.36 362.36 359.32 361.17 0 +0.00(+0.00%)
May 10, 2013 359.36 362.36 359.32 361.17 0 +2.02(+0.56%)
May 09, 2013 357.53 359.87 357.03 359.15 0 +1.22(+0.34%)
May 08, 2013 357.03 358.45 356.37 357.93 0 +1.45(+0.41%)
May 07, 2013 357.07 358.17 356.07 356.48 0 -0.96(-0.27%)
May 06, 2013 357.61 358.73 357.18 357.44 0 -0.17(-0.05%)
May 05, 2013 354.62 358.66 353.42 357.61 0 +0.00(+0.00%)
May 03, 2013 354.62 358.66 353.42 357.61 0 +2.81(+0.79%)
May 02, 2013 351.52 355.63 351.22 354.80 0 +3.41(+0.97%)
May 01, 2013 354.30 354.39 350.34 351.39 0 +0.00(+0.00%)
Apr 30, 2013 354.30 354.39 350.34 351.39 0 -2.76(-0.78%)
Apr 29, 2013 351.90 354.51 351.73 354.15 0 +2.65(+0.75%)
Apr 28, 2013 352.57 352.59 349.95 351.50 0 +0.00(+0.00%)
Apr 27, 2013 352.57 352.59 349.95 351.50 0 +0.00(+0.00%)
Apr 26, 2013 352.57 352.59 349.95 351.50 0 -2.54(-0.72%)
Apr 25, 2013 352.07 355.01 351.74 354.04 0 +1.10(+0.31%)
Apr 24, 2013 348.43 353.30 348.36 352.94 0 +3.79(+1.09%)
Apr 23, 2013 340.23 349.34 340.13 349.15 0 +9.08(+2.67%)
Apr 22, 2013 342.63 343.70 338.69 340.07 0 -1.61(-0.47%)
Apr 19, 2013 341.94 342.69 339.62 341.68 0 +0.96(+0.28%)
Apr 18, 2013 341.97 342.55 339.24 340.72 0 -0.12(-0.04%)
Apr 17, 2013 347.52 347.68 340.23 340.84 0 -4.95(-1.43%)
Apr 16, 2013 344.65 348.25 344.23 345.79 0 -0.51(-0.15%)
Apr 15, 2013 348.53 349.50 344.87 346.30 0 -2.35(-0.67%)
Apr 14, 2013 350.42 350.94 347.87 348.65 0 +0.00(+0.00%)
Apr 12, 2013 350.42 350.94 347.87 348.65 0 -2.63(-0.75%)
Apr 11, 2013 348.16 351.97 347.89 351.28 0 +2.75(+0.79%)
Apr 10, 2013 342.26 349.54 342.26 348.53 0 +7.18(+2.10%)
Apr 09, 2013 342.94 342.94 340.05 341.35 0 +0.44(+0.13%)
Apr 08, 2013 341.53 342.26 340.53 340.91 0 +0.20(+0.06%)
Apr 06, 2013 346.47 346.76 337.94 340.71 0 +0.00(+0.00%)
Apr 05, 2013 346.47 346.76 337.94 340.71 0 -5.82(-1.68%)
Apr 04, 2013 350.03 351.17 345.95 346.53 0 -3.07(-0.88%)
Apr 03, 2013 351.67 353.01 349.42 349.60 0 -2.90(-0.82%)
Apr 02, 2013 347.78 352.85 347.67 352.50 0 +4.40(+1.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
 
©1998 - 2013 Fourstateshomepage.com
Nexstar Broadcasting, Inc.
All Rights Reserved