Ameriprise Financial (NY: AMP )

510.30 -3.74 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.12 29.90 28.94 29.12 2,915,600 -0.84(-2.81%)
May 27, 2010 28.90 30.00 28.64 29.96 4,731,018 +1.62(+5.73%)
May 26, 2010 28.60 29.15 28.29 28.34 136 +0.20(+0.70%)
May 25, 2010 27.70 28.20 26.95 28.14 11,963,811 -0.41(-1.44%)
May 24, 2010 29.60 29.60 28.48 28.55 4,445,215 -1.02(-3.46%)
May 21, 2010 27.68 29.62 27.36 29.57 7,096,000 +1.39(+4.93%)
May 20, 2010 29.38 29.57 27.91 28.18 15,950 -2.00(-6.62%)
May 19, 2010 30.01 30.59 29.68 30.18 5,957,865 -0.12(-0.41%)
May 18, 2010 31.95 32.16 30.09 30.30 23,639 -1.30(-4.10%)
May 17, 2010 31.76 32.21 30.91 31.60 4,015,168 -0.15(-0.48%)
May 14, 2010 31.75 32.75 31.35 31.75 4,656,158 -1.36(-4.11%)
May 13, 2010 33.73 33.77 33.12 33.12 2,068,101 -0.78(-2.31%)
May 12, 2010 33.91 34.00 33.47 33.90 3,269,355 +0.10(+0.30%)
May 11, 2010 34.21 34.52 33.75 33.80 6,410,578 +0.39(+1.16%)
May 10, 2010 32.93 33.43 32.70 33.41 4,054,335 +2.28(+7.31%)
May 07, 2010 31.96 32.28 30.79 31.13 3,672,720 -0.83(-2.61%)
May 06, 2010 33.14 33.68 29.68 31.97 6,108,056 -1.08(-3.26%)
May 05, 2010 33.31 33.95 32.96 33.04 2,995,886 -0.43(-1.29%)
May 04, 2010 33.97 34.32 33.24 33.47 2,654,715 -1.15(-3.33%)
May 03, 2010 34.02 34.71 33.98 34.63 2,359,856 +0.83(+2.46%)
Apr 30, 2010 34.93 35.08 33.79 33.79 3,646,265 -1.27(-3.62%)
Apr 29, 2010 34.22 35.17 34.12 35.06 2,982,287 +1.19(+3.51%)
Apr 28, 2010 33.12 34.19 33.12 33.87 5,758,227 +1.12(+3.43%)
Apr 27, 2010 34.18 34.45 32.57 32.75 205 -2.61(-7.38%)
Apr 26, 2010 35.72 36.11 35.32 35.36 4,027,639 -0.39(-1.10%)
Apr 23, 2010 35.28 35.94 35.15 35.76 3,793,733 +0.34(+0.97%)
Apr 22, 2010 34.95 35.51 34.58 35.41 2,314,608 +0.15(+0.43%)
Apr 21, 2010 35.27 35.41 34.83 35.26 2,159,290 -0.06(-0.17%)
Apr 20, 2010 35.01 35.33 34.68 35.32 1,970,541 +0.57(+1.64%)
Apr 19, 2010 34.12 34.93 33.93 34.75 2,957,397 +0.40(+1.17%)
Apr 16, 2010 34.94 35.18 33.90 34.35 3,288,847 -0.80(-2.28%)
Apr 15, 2010 35.16 35.24 34.94 35.15 3,656,718 -0.08(-0.23%)
Apr 14, 2010 34.91 35.28 34.70 35.23 3,067,278 +0.54(+1.56%)
Apr 13, 2010 33.92 34.75 33.84 34.69 3,766,926 +0.63(+1.86%)
Apr 12, 2010 33.62 34.11 33.62 34.06 2,997,894 +0.41(+1.21%)
Apr 09, 2010 33.77 33.77 33.42 33.65 2,018,420 +0.11(+0.33%)
Apr 08, 2010 32.93 33.58 32.82 33.54 2,293,077 +0.52(+1.59%)
Apr 07, 2010 33.34 33.51 32.84 33.01 4,496,274 -0.51(-1.52%)
Apr 06, 2010 33.55 33.60 33.20 33.52 3,918,452 -0.04(-0.13%)
Apr 05, 2010 33.73 33.97 33.40 33.57 3,945,343 -0.09(-0.26%)
Apr 01, 2010 33.47 33.66 33.66 33.66 3,076,726 +0.59(+1.79%)
Mar 31, 2010 32.77 33.26 32.73 33.07 3,405,080 +0.07(+0.20%)
Mar 30, 2010 32.44 33.13 32.32 33.00 3,260,708 +0.56(+1.73%)
Mar 29, 2010 32.21 32.48 32.04 32.44 2,379,506 +0.39(+1.23%)
Mar 26, 2010 32.48 32.63 31.87 32.04 3,450,548 -0.54(-1.66%)
Mar 25, 2010 32.80 33.44 32.57 32.58 3,217,924 +0.01(+0.04%)
Mar 24, 2010 32.39 32.74 32.26 32.57 2,362,745 -0.01(-0.02%)
Mar 23, 2010 32.28 32.69 32.11 32.58 2,223,328 +0.22(+0.68%)
Mar 22, 2010 31.89 32.40 31.46 32.36 2,339,795 +0.15(+0.48%)
Mar 19, 2010 32.85 32.96 32.12 32.21 3,516,514 -0.47(-1.43%)
Mar 18, 2010 32.59 32.88 32.47 32.67 1,871,994 -0.04(-0.13%)
Mar 17, 2010 32.28 32.84 32.11 32.72 2,353,883 +0.66(+2.07%)
Mar 16, 2010 31.75 32.10 31.61 32.05 2,014,062 +0.38(+1.20%)
Mar 15, 2010 31.40 31.72 31.24 31.67 2,643,913 +0.09(+0.28%)
Mar 12, 2010 31.37 31.77 31.35 31.59 2,458,718 +0.35(+1.12%)
Mar 11, 2010 31.13 31.24 30.79 31.24 2,473,339 +0.00(+0.00%)
Mar 10, 2010 31.29 31.51 31.05 31.24 4,384,290 +0.04(+0.12%)
Mar 09, 2010 31.20 31.37 30.89 31.20 3,737,502 -0.18(-0.56%)
Mar 08, 2010 31.35 31.44 30.94 31.37 3,154,454 +0.10(+0.33%)
Mar 05, 2010 30.32 31.35 30.31 31.27 5,306,402 +1.20(+3.97%)
Mar 04, 2010 29.64 30.11 29.65 30.08 3,260,066 +0.44(+1.48%)
Mar 03, 2010 29.70 29.88 29.50 29.64 2,047,724 +0.12(+0.40%)
Mar 02, 2010 29.46 29.62 29.36 29.52 3,265,298 +0.15(+0.52%)
Mar 01, 2010 29.29 29.52 29.03 29.37 2,378,779 +0.19(+0.65%)
Feb 26, 2010 29.42 29.42 29.04 29.18 3,062,819 +0.20(+0.70%)
Feb 25, 2010 29.09 29.35 28.86 28.98 6,475,170 -0.66(-2.21%)
Feb 24, 2010 29.10 29.66 28.98 29.63 3,374,110 +0.40(+1.37%)
Feb 23, 2010 29.38 29.52 28.87 29.23 2,504,865 -0.28(-0.94%)
Feb 22, 2010 29.30 29.72 29.24 29.51 2,106,930 +0.25(+0.85%)
Feb 19, 2010 28.87 29.44 28.84 29.26 3,268,006 +0.26(+0.90%)
Feb 18, 2010 28.98 29.08 28.82 29.00 2,237,381 -0.03(-0.10%)
Feb 17, 2010 28.76 29.14 28.63 29.03 2,969,290 +0.41(+1.43%)
Feb 16, 2010 27.89 28.63 27.93 28.62 2,694,242 +0.73(+2.61%)
Feb 12, 2010 27.48 27.89 27.89 27.89 3,500,071 +0.15(+0.53%)
Feb 11, 2010 28.00 28.06 27.63 27.74 3,531,722 -0.35(-1.25%)
Feb 10, 2010 27.37 28.25 27.37 28.09 4,146,647 +0.57(+2.07%)
Feb 09, 2010 27.32 27.63 26.84 27.53 4,783,653 +0.51(+1.88%)
Feb 08, 2010 27.30 27.59 27.02 27.02 3,626,316 -0.51(-1.85%)
Feb 05, 2010 27.23 27.65 26.23 27.53 4,497,959 +0.23(+0.82%)
Feb 04, 2010 28.56 28.70 27.30 27.30 5,764,098 -1.14(-4.01%)
Feb 03, 2010 28.85 29.03 28.32 28.44 3,215,490 -0.57(-1.98%)
Feb 02, 2010 29.01 29.40 28.72 29.01 2,784,047 +0.30(+1.05%)
Feb 01, 2010 27.94 28.90 27.87 28.71 2,967,836 +0.96(+3.46%)
Jan 29, 2010 29.10 29.14 27.58 27.75 5,562,472 -1.26(-4.33%)
Jan 28, 2010 29.88 29.96 29.01 29.01 2,796,162 -0.68(-2.30%)
Jan 27, 2010 29.13 29.70 28.94 29.69 2,745,444 +0.59(+2.02%)
Jan 26, 2010 29.16 29.67 28.95 29.10 2,750,960 -0.24(-0.82%)
Jan 25, 2010 29.23 29.72 29.08 29.34 2,123,704 +0.49(+1.69%)
Jan 22, 2010 29.52 29.70 28.79 28.85 4,088,590 -0.72(-2.43%)
Jan 21, 2010 30.39 30.59 29.27 29.57 3,605,521 -0.83(-2.74%)
Jan 20, 2010 30.30 30.44 29.99 30.41 2,371,715 -0.12(-0.38%)
Jan 19, 2010 30.11 30.62 29.96 30.52 2,875,177 +0.32(+1.06%)
Jan 15, 2010 30.33 30.20 30.20 30.20 2,780,252 -0.29(-0.95%)
Jan 14, 2010 30.47 30.62 30.18 30.49 2,340,308 -0.14(-0.45%)
Jan 13, 2010 30.41 30.68 30.06 30.63 4,060,503 +0.37(+1.22%)
Jan 12, 2010 30.52 30.79 29.99 30.26 3,736,311 -0.49(-1.60%)
Jan 11, 2010 30.46 31.19 30.41 30.75 4,837,635 +0.39(+1.29%)
Jan 08, 2010 30.03 30.41 30.00 30.36 2,016,709 +0.11(+0.36%)
Jan 07, 2010 29.97 30.44 29.83 30.25 4,124,090 +0.23(+0.75%)
Jan 06, 2010 30.02 30.15 29.65 30.03 4,926,513 +0.41(+1.40%)
Jan 05, 2010 28.86 29.62 28.83 29.62 3,833,858 +0.67(+2.33%)
Jan 04, 2010 28.37 29.01 28.24 28.94 3,084,910 +0.77(+2.73%)
Dec 31, 2009 28.38 28.17 28.17 28.17 1,649,052 -0.17(-0.61%)
Dec 30, 2009 28.21 28.37 28.19 28.35 1,451,299 -0.06(-0.20%)
Dec 29, 2009 28.80 28.80 28.38 28.40 1,297,297 -0.25(-0.86%)
Dec 28, 2009 28.69 28.77 28.45 28.65 1,145,930 -0.03(-0.10%)
Dec 24, 2009 28.55 28.72 28.44 28.68 570,994 +0.22(+0.77%)
Dec 23, 2009 28.21 28.55 28.08 28.46 1,781,261 +0.26(+0.93%)
Dec 22, 2009 27.88 28.27 27.86 28.20 1,531,511 +0.27(+0.96%)
Dec 21, 2009 27.66 28.11 27.61 27.93 3,684,586 +0.36(+1.32%)
Dec 18, 2009 27.68 27.85 27.40 27.57 4,565,609 +0.13(+0.48%)
Dec 17, 2009 27.38 27.82 27.36 27.44 2,569,503 -0.80(-2.83%)
Dec 16, 2009 27.93 28.34 27.55 28.24 4,311,494 +0.37(+1.33%)
Dec 15, 2009 28.26 28.62 27.81 27.87 4,395,024 -0.46(-1.64%)
Dec 14, 2009 28.31 28.38 28.13 28.33 2,006,421 +0.44(+1.56%)
Dec 11, 2009 27.36 28.00 27.36 27.90 3,562,978 +0.54(+1.99%)
Dec 10, 2009 27.21 27.56 27.10 27.35 4,337,013 +0.30(+1.10%)
Dec 09, 2009 27.15 27.16 26.81 27.05 2,963,476 -0.10(-0.37%)
Dec 08, 2009 27.35 27.57 27.07 27.16 2,362,784 -0.40(-1.45%)
Dec 07, 2009 27.71 28.14 27.48 27.55 2,036,898 -0.30(-1.09%)
Dec 04, 2009 28.06 28.23 27.38 27.86 2,544,194 +0.12(+0.44%)
Dec 03, 2009 28.51 28.71 27.67 27.74 3,491,582 -0.47(-1.67%)
Dec 02, 2009 28.31 28.38 27.94 28.21 3,145,185 -0.04(-0.13%)
Dec 01, 2009 27.93 28.37 27.61 28.24 4,452,048 +0.58(+2.10%)
Nov 30, 2009 26.95 27.73 26.89 27.66 3,345,117 +0.78(+2.89%)
Nov 27, 2009 26.68 27.29 26.25 26.89 1,694,327 -0.79(-2.86%)
Nov 25, 2009 27.76 27.89 27.61 27.68 1,553,844 +0.15(+0.53%)
Nov 24, 2009 27.76 27.80 27.39 27.53 2,574,340 -0.27(-0.97%)
Nov 23, 2009 27.58 27.98 27.54 27.80 2,536,160 +0.54(+1.97%)
Nov 20, 2009 27.22 27.51 27.11 27.26 2,990,934 -0.17(-0.61%)
Nov 19, 2009 27.58 27.79 27.12 27.43 4,186,141 -0.48(-1.72%)
Nov 18, 2009 27.76 28.01 27.66 27.91 4,209,376 +0.10(+0.37%)
Nov 17, 2009 28.00 28.37 27.71 27.81 4,080,725 -0.35(-1.24%)
Nov 16, 2009 28.76 29.03 28.05 28.16 5,017,548 -0.21(-0.74%)
Nov 13, 2009 28.14 28.78 28.01 28.37 3,489,146 +0.48(+1.72%)
Nov 12, 2009 28.10 28.54 27.82 27.89 2,059,937 -0.52(-1.81%)
Nov 11, 2009 28.39 28.88 28.25 28.40 2,552,588 +0.33(+1.19%)
Nov 10, 2009 28.32 28.32 27.95 28.07 3,449,378 -0.36(-1.25%)
Nov 09, 2009 27.76 28.45 27.56 28.43 3,133,628 +0.97(+3.54%)
Nov 06, 2009 26.62 27.52 26.31 27.45 3,615,681 +0.44(+1.61%)
Nov 05, 2009 26.73 27.36 26.53 27.02 4,765,104 +0.17(+0.65%)
Nov 04, 2009 25.99 27.58 25.94 26.84 7,806,054 +1.27(+4.97%)
Nov 03, 2009 25.25 26.05 25.16 25.57 4,739,593 +0.03(+0.11%)
Nov 02, 2009 25.38 26.00 24.77 25.54 4,462,678 +0.38(+1.53%)
Oct 30, 2009 25.48 25.74 25.03 25.16 8,409,035 -0.59(-2.31%)
Oct 29, 2009 25.92 25.92 25.33 25.75 9,671,994 +0.31(+1.23%)
Oct 28, 2009 25.92 26.23 25.44 25.44 9,202,772 -0.60(-2.30%)
Oct 27, 2009 26.55 26.61 25.95 26.04 4,346,971 -0.41(-1.56%)
Oct 26, 2009 26.74 27.31 26.19 26.45 4,358,015 -0.32(-1.19%)
Oct 23, 2009 26.89 26.95 26.70 26.77 6,429,993 -0.84(-3.06%)
Oct 22, 2009 26.98 27.70 26.30 27.62 8,230,574 +1.99(+7.75%)
Oct 21, 2009 25.67 26.43 25.59 25.63 4,777,300 -0.14(-0.53%)
Oct 20, 2009 25.88 25.96 25.67 25.77 3,425,332 -0.59(-2.25%)
Oct 19, 2009 26.27 26.49 26.07 26.36 2,316,719 +0.29(+1.11%)
Oct 16, 2009 26.35 26.52 25.74 26.07 3,941,225 -0.84(-3.11%)
Oct 15, 2009 26.89 27.15 26.31 26.91 2,969,706 -0.27(-0.98%)
Oct 14, 2009 26.27 27.23 26.22 27.18 4,963,391 +1.30(+5.02%)
Oct 13, 2009 25.88 26.19 25.67 25.88 4,912,681 -0.78(-2.93%)
Oct 12, 2009 26.80 27.06 26.53 26.66 2,879,937 +0.17(+0.65%)
Oct 09, 2009 26.68 26.76 26.37 26.48 4,005,943 -0.18(-0.68%)
Oct 08, 2009 26.72 26.83 26.44 26.66 4,261,009 +0.12(+0.46%)
Oct 07, 2009 26.21 26.54 25.99 26.54 3,302,101 +0.20(+0.74%)
Oct 06, 2009 26.50 26.67 25.87 26.35 4,284,651 +0.20(+0.77%)
Oct 05, 2009 26.59 26.59 25.75 26.14 7,485,189 -0.17(-0.63%)
Oct 02, 2009 26.16 27.30 26.09 26.31 7,614,369 -0.39(-1.46%)
Oct 01, 2009 25.85 27.24 25.85 26.70 12,405,549 +0.46(+1.76%)
Sep 30, 2009 26.11 26.98 24.84 26.24 16,055,351 +2.88(+12.34%)
Sep 29, 2009 23.81 24.11 23.31 23.36 2,738,865 +0.35(+1.54%)
Sep 28, 2009 22.47 23.64 22.43 23.00 2,440,019 +0.66(+2.94%)
Sep 25, 2009 22.35 22.67 21.96 22.34 3,746,166 -0.24(-1.06%)
Sep 24, 2009 23.30 23.30 22.33 22.58 3,128,883 -0.59(-2.56%)
Sep 23, 2009 23.65 23.93 23.12 23.18 2,776,998 -0.57(-2.40%)
Sep 22, 2009 23.62 23.95 23.46 23.75 4,431,493 +0.44(+1.89%)
Sep 21, 2009 23.45 23.62 23.23 23.30 2,891,755 -0.35(-1.50%)
Sep 18, 2009 23.72 23.85 23.28 23.66 3,834,262 +0.09(+0.40%)
Sep 17, 2009 23.83 24.31 23.54 23.57 3,215,387 +0.05(+0.21%)
Sep 16, 2009 23.00 24.06 22.89 23.51 5,155,772 +0.61(+2.65%)
Sep 15, 2009 22.93 23.10 22.67 22.91 3,560,846 +0.07(+0.28%)
Sep 14, 2009 21.56 22.86 21.54 22.84 4,106,975 +1.00(+4.56%)
Sep 11, 2009 22.45 22.49 21.83 21.85 3,623,725 -0.54(-2.42%)
Sep 10, 2009 21.69 22.41 21.23 22.39 3,635,427 +0.65(+2.99%)
Sep 09, 2009 21.34 21.75 21.08 21.74 2,640,690 +0.38(+1.79%)
Sep 08, 2009 21.23 21.38 20.86 21.36 2,751,113 +0.41(+1.97%)
Sep 04, 2009 20.88 21.03 20.65 20.94 2,452,069 +0.07(+0.31%)
Sep 03, 2009 20.52 20.89 20.24 20.88 3,080,649 +0.65(+3.21%)
Sep 02, 2009 20.53 20.53 20.03 20.23 3,271,046 -0.18(-0.88%)
Sep 01, 2009 21.67 21.69 20.27 20.41 5,017,611 -1.28(-5.89%)
Aug 31, 2009 21.46 21.80 21.33 21.69 3,622,716 -0.12(-0.56%)
Aug 28, 2009 21.93 21.95 21.41 21.81 1,871,887 +0.10(+0.47%)
Aug 27, 2009 21.66 21.72 21.08 21.71 2,703,773 +0.17(+0.81%)
Aug 26, 2009 21.80 21.90 21.43 21.54 3,592,545 -0.39(-1.78%)
Aug 25, 2009 21.66 22.11 21.51 21.93 3,732,957 +0.51(+2.36%)
Aug 24, 2009 21.65 21.99 21.28 21.42 3,187,391 -0.12(-0.54%)
Aug 21, 2009 21.12 21.57 20.94 21.54 3,210,559 +0.48(+2.30%)
Aug 20, 2009 20.29 21.07 20.26 21.05 3,394,487 +0.81(+4.00%)
Aug 19, 2009 19.93 20.30 19.79 20.24 1,935,290 -0.01(-0.04%)
Aug 18, 2009 19.88 20.29 19.87 20.25 2,774,737 -0.03(-0.14%)
Aug 17, 2009 20.39 20.58 19.74 20.28 2,974,181 -0.56(-2.70%)
Aug 14, 2009 20.94 21.06 20.65 20.84 3,309,133 -0.22(-1.06%)
Aug 13, 2009 20.89 21.19 20.66 21.07 2,528,007 +0.32(+1.57%)
Aug 12, 2009 20.15 21.12 19.93 20.74 2,919,119 +0.65(+3.23%)
Aug 11, 2009 20.94 21.04 20.01 20.09 3,702,360 -0.94(-4.46%)
Aug 10, 2009 21.34 21.48 20.75 21.03 2,321,248 -0.35(-1.62%)
Aug 07, 2009 20.53 21.61 20.36 21.38 5,486,512 +1.16(+5.71%)
Aug 06, 2009 21.06 21.24 20.08 20.22 5,453,167 -0.57(-2.74%)
Aug 05, 2009 20.36 20.93 19.93 20.79 3,868,310 +0.35(+1.70%)
Aug 04, 2009 19.93 20.47 19.75 20.45 3,558,230 +0.47(+2.34%)
Aug 03, 2009 20.59 20.59 19.87 19.98 4,889,611 -0.10(-0.49%)
Jul 31, 2009 20.20 20.40 20.03 20.08 5,515,341 -0.17(-0.86%)
Jul 30, 2009 19.30 20.43 19.20 20.25 5,871,830 +1.18(+6.17%)
Jul 29, 2009 19.11 19.19 18.65 19.07 3,575,539 -0.08(-0.41%)
Jul 28, 2009 19.31 19.53 18.85 19.15 5,662,964 -0.24(-1.26%)
Jul 27, 2009 18.86 19.58 18.81 19.40 6,082,625 +0.90(+4.89%)
Jul 24, 2009 17.70 18.86 17.29 18.49 2,550 -0.29(-1.53%)
Jul 23, 2009 18.00 19.00 17.84 18.78 6,715,566 +0.85(+4.72%)
Jul 22, 2009 17.75 18.05 17.68 17.93 3,680,625 -0.08(-0.44%)
Jul 21, 2009 17.92 18.04 17.67 18.01 4,601,223 +0.11(+0.60%)
Jul 20, 2009 17.75 17.98 17.64 17.90 3,355,411 +0.23(+1.30%)
Jul 17, 2009 17.72 17.82 17.40 17.67 2,767,852 -0.04(-0.24%)
Jul 16, 2009 17.29 17.87 17.11 17.72 3,248,846 +0.21(+1.19%)
Jul 15, 2009 17.09 17.70 17.06 17.51 4,149,793 +0.64(+3.79%)
Jul 14, 2009 16.77 16.88 16.40 16.87 2,713,105 +0.06(+0.34%)
Jul 13, 2009 16.12 16.81 16.08 16.81 4,175,081 +0.93(+5.83%)
Jul 10, 2009 15.99 16.11 15.76 15.89 2,789,103 -0.28(-1.73%)
Jul 09, 2009 16.04 16.39 15.95 16.17 2,938,102 +0.37(+2.36%)
Jul 08, 2009 16.34 16.39 15.50 15.79 5,476,058 -0.40(-2.48%)
Jul 07, 2009 16.86 17.01 16.17 16.20 3,853,803 -0.83(-4.89%)
Jul 06, 2009 16.64 17.03 16.47 17.03 4,448,136 +0.28(+1.67%)
Jul 02, 2009 17.42 17.57 16.75 16.75 4,308,378 -0.91(-5.16%)
Jul 01, 2009 17.51 17.85 17.22 17.66 4,339,485 +0.24(+1.40%)
Jun 30, 2009 17.35 17.52 17.06 17.42 7,550,166 +0.09(+0.50%)
Jun 29, 2009 16.96 17.44 16.91 17.33 5,104,154 +0.19(+1.09%)
Jun 26, 2009 17.19 17.29 16.98 17.14 4,054,280 -0.10(-0.58%)
Jun 25, 2009 17.19 17.34 17.05 17.24 4,396,766 +0.06(+0.33%)
Jun 24, 2009 16.66 17.33 16.57 17.19 6,571,359 +0.67(+4.09%)
Jun 23, 2009 16.48 16.65 16.18 16.51 6,638,746 +0.16(+0.97%)
Jun 22, 2009 16.96 17.12 16.32 16.35 8,726,588 -0.87(-5.04%)
Jun 19, 2009 17.26 17.28 16.82 17.22 9,499,096 +0.11(+0.67%)
Jun 18, 2009 17.17 17.36 17.04 17.11 6,121,129 -0.01(-0.04%)
Jun 17, 2009 17.52 17.51 17.05 17.11 7,828,322 -0.40(-2.29%)
Jun 16, 2009 17.79 17.83 17.36 17.52 7,272,939 -0.27(-1.49%)
Jun 15, 2009 17.39 17.80 17.28 17.78 12,889,615 +0.33(+1.89%)
Jun 12, 2009 17.93 17.95 17.40 17.45 48,329,344 -0.98(-5.33%)
Jun 11, 2009 18.79 19.04 18.38 18.43 8,476,499 -0.46(-2.43%)
Jun 10, 2009 19.39 19.76 18.41 18.89 10,853,647 -1.48(-7.26%)
Jun 09, 2009 20.59 20.89 20.32 20.37 5,732,529 -0.11(-0.53%)
Jun 08, 2009 20.75 20.97 20.29 20.48 6,553,805 -0.80(-3.74%)
Jun 05, 2009 22.22 22.22 21.02 21.28 5,816,713 -0.65(-2.95%)
Jun 04, 2009 21.29 21.99 21.05 21.92 5,225,372 +0.83(+3.95%)
Jun 03, 2009 21.11 21.44 20.78 21.09 5,350,709 -0.42(-1.94%)
Jun 02, 2009 22.08 22.34 21.44 21.51 6,722,089 -0.69(-3.10%)
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.