Federal Agricultural Mortgage Corp (NY: AGM-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2010 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.50(-4.24%) |
| Nov 24, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.67(+6.02%) |
| Nov 22, 2010 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | -0.87(-7.25%) |
| Nov 19, 2010 | 11.97 | 12.00 | 11.97 | 12.00 | 413 | +0.00(+0.00%) |
| Nov 18, 2010 | 11.94 | 12.00 | 11.94 | 12.00 | 700 | +0.06(+0.50%) |
| Nov 17, 2010 | 11.94 | 11.94 | 11.94 | 11.94 | 200 | -0.01(-0.05%) |
| Nov 16, 2010 | 11.40 | 12.15 | 11.40 | 11.95 | 1,400 | +0.45(+3.88%) |
| Nov 11, 2010 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
| Nov 10, 2010 | 11.00 | 11.51 | 10.99 | 11.50 | 4,876 | +1.07(+10.26%) |
| Nov 03, 2010 | 10.43 | 10.43 | 10.43 | 10.43 | 200 | +0.47(+4.72%) |
| Nov 01, 2010 | 10.23 | 9.960 | 9.960 | 9.960 | 1,200 | -0.28(-2.73%) |
| Oct 29, 2010 | 10.24 | 10.24 | 10.24 | 10.24 | 8,500 | -0.49(-4.57%) |
| Oct 27, 2010 | 11.00 | 10.73 | 10.73 | 10.73 | 300 | -0.42(-3.77%) |
| Oct 22, 2010 | 11.15 | 11.15 | 11.15 | 11.15 | 200 | +0.50(+4.69%) |
| Oct 21, 2010 | 10.41 | 11.06 | 10.41 | 10.65 | 694 | +0.74(+7.47%) |
| Oct 19, 2010 | 10.40 | 9.910 | 9.910 | 9.910 | 900 | -0.49(-4.71%) |
| Oct 15, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | -0.78(-6.98%) |
| Oct 14, 2010 | 11.48 | 11.48 | 10.65 | 11.18 | 1,300 | -0.30(-2.61%) |
| Oct 13, 2010 | 11.48 | 11.49 | 11.48 | 11.48 | 1,613 | +1.02(+9.75%) |
| Oct 12, 2010 | 9.880 | 10.46 | 9.880 | 10.46 | 5,160 | +1.05(+11.16%) |
| Oct 11, 2010 | 9.450 | 9.450 | 9.410 | 9.410 | 2,600 | +0.41(+4.56%) |
| Oct 08, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 250 | -0.03(-0.35%) |
| Oct 07, 2010 | 9.050 | 9.050 | 9.032 | 9.032 | 400 | -0.07(-0.75%) |
| Oct 01, 2010 | 9.250 | 9.100 | 9.100 | 9.100 | 600 | -0.31(-3.29%) |
| Sep 27, 2010 | 9.420 | 9.410 | 9.410 | 9.410 | 300 | +0.49(+5.49%) |
| Sep 22, 2010 | 8.920 | 8.920 | 8.920 | 8.920 | 100 | +0.45(+5.31%) |
| Sep 21, 2010 | 8.500 | 8.500 | 8.470 | 8.470 | 200 | +0.70(+9.01%) |
| Sep 20, 2010 | 7.800 | 7.810 | 7.770 | 7.770 | 883 | -0.58(-6.95%) |
| Sep 14, 2010 | 8.300 | 8.350 | 8.350 | 8.350 | 300 | +0.39(+4.90%) |
| Sep 13, 2010 | 7.700 | 7.960 | 7.700 | 7.960 | 2,200 | +0.37(+4.87%) |
| Sep 10, 2010 | 8.500 | 8.500 | 7.590 | 7.590 | 3,700 | -0.91(-10.71%) |
| Sep 08, 2010 | 8.570 | 8.500 | 8.500 | 8.500 | 2,500 | -0.28(-3.19%) |
| Sep 07, 2010 | 8.500 | 8.780 | 8.500 | 8.780 | 400 | +0.28(+3.29%) |
| Sep 03, 2010 | 9.000 | 9.000 | 8.500 | 8.500 | 1,000 | -0.50(-5.56%) |
| Sep 02, 2010 | 8.830 | 9.000 | 8.830 | 9.000 | 600 | +0.67(+8.04%) |
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.
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.