AM CAPITAL AGN REIT (NQ: AGNC)
22.98 USD  -0.31 (-1.35%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.54 31.77 31.53 31.70 47,314,069 -1.07(-3.28%)
Feb 27, 2013 32.82 32.92 32.70 32.78 3,469,005 -0.03(-0.09%)
Feb 26, 2013 32.18 32.81 32.18 32.81 4,652,252 +0.63(+1.96%)
Feb 22, 2013 32.12 32.22 31.93 32.18 4,547,788 +0.38(+1.19%)
Feb 21, 2013 32.35 32.38 31.55 31.80 6,264,491 -0.66(-2.03%)
Feb 20, 2013 32.65 32.74 32.40 32.46 3,433,981 -0.18(-0.55%)
Feb 19, 2013 32.60 32.78 32.52 32.64 4,289,234 +0.13(+0.40%)
Feb 15, 2013 32.49 32.64 32.34 32.51 2,919,051 -0.04(-0.12%)
Feb 14, 2013 32.67 32.68 32.32 32.55 3,499,522 -0.01(-0.03%)
Feb 13, 2013 32.45 32.62 32.33 32.56 3,159,794 +0.24(+0.74%)
Feb 12, 2013 32.27 32.45 32.05 32.32 5,000,694 +0.03(+0.09%)
Feb 11, 2013 32.30 32.50 32.26 32.29 6,035,398 +0.16(+0.50%)
Feb 08, 2013 31.44 32.19 31.41 32.13 6,155,893 +0.93(+2.98%)
Feb 07, 2013 31.39 31.40 30.85 31.20 5,515,598 -0.25(-0.79%)
Feb 06, 2013 31.50 31.64 31.43 31.45 4,185,547 -0.14(-0.44%)
Feb 04, 2013 31.60 31.75 31.50 31.59 2,695,656 -0.03(-0.09%)
Feb 01, 2013 31.70 31.78 31.55 31.62 2,682,914 +0.00(+0.00%)
Jan 31, 2013 31.68 31.80 31.40 31.62 3,301,446 -0.10(-0.32%)
Jan 30, 2013 31.79 31.84 31.50 31.72 3,183,515 -0.01(-0.03%)
Jan 29, 2013 31.50 31.86 31.48 31.73 3,946,160 +0.19(+0.60%)
Jan 28, 2013 31.87 31.87 31.39 31.54 3,524,504 +0.21(+0.67%)
Jan 25, 2013 31.66 31.78 31.25 31.33 4,017,534 -0.30(-0.95%)
Jan 24, 2013 31.95 31.95 31.59 31.63 3,006,691 -0.23(-0.72%)
Jan 23, 2013 31.94 32.00 31.64 31.86 3,513,353 +0.04(+0.13%)
Jan 22, 2013 31.49 31.91 31.48 31.82 4,005,259 +0.34(+1.08%)
Jan 18, 2013 31.20 31.48 31.20 31.48 2,531,782 +0.23(+0.74%)
Jan 17, 2013 31.14 31.32 31.08 31.25 2,766,502 +0.13(+0.42%)
Jan 16, 2013 31.12 31.15 30.95 31.12 2,144,191 +0.09(+0.29%)
Jan 15, 2013 31.14 31.14 30.89 31.03 3,100,931 -0.02(-0.06%)
Jan 14, 2013 31.12 31.15 30.90 31.05 2,381,151 +0.02(+0.06%)
Jan 12, 2013 30.88 31.10 30.73 31.03 2,527,700 +0.00(+0.00%)
Jan 11, 2013 30.88 31.10 30.73 31.03 2,527,700 +0.07(+0.23%)
Jan 10, 2013 30.98 30.99 30.72 30.96 2,806,571 +0.07(+0.23%)
Jan 09, 2013 30.82 30.93 30.72 30.89 3,172,384 +0.13(+0.42%)
Jan 08, 2013 30.69 31.00 30.68 30.76 2,829,229 +0.04(+0.13%)
Jan 07, 2013 31.11 31.15 30.67 30.72 3,898,901 -0.33(-1.06%)
Jan 04, 2013 30.61 31.09 30.59 31.05 4,617,217 +0.54(+1.77%)
Jan 03, 2013 30.32 30.76 30.25 30.51 4,977,327 +0.29(+0.96%)
Jan 02, 2013 29.63 30.28 28.89 30.22 7,589,686 +1.33(+4.60%)
Dec 31, 2012 28.85 29.04 28.56 28.89 6,695,095 -0.11(-0.38%)
Dec 28, 2012 28.96 29.12 28.82 29.00 4,993,430 -0.09(-0.31%)
Dec 27, 2012 29.62 29.62 28.77 29.09 6,586,344 -0.41(-1.39%)
Dec 26, 2012 30.05 30.05 29.26 29.50 6,487,450 -0.42(-1.40%)
Dec 24, 2012 29.76 30.31 29.74 29.92 4,734,307 -1.23(-3.95%)
Dec 21, 2012 31.19 31.40 31.05 31.15 10,326,862 -0.52(-1.64%)
Dec 20, 2012 31.70 31.78 31.55 31.67 6,932,814 +0.07(+0.22%)
Dec 19, 2012 31.29 31.65 31.20 31.60 7,288,894 +0.47(+1.51%)
Dec 18, 2012 31.31 31.31 30.75 31.13 6,228,784 +0.19(+0.61%)
Dec 17, 2012 30.90 31.00 30.55 30.94 6,676,983 +0.74(+2.45%)
Dec 14, 2012 30.50 30.52 30.00 30.20 4,966,335 -0.30(-0.98%)
Dec 13, 2012 30.87 30.98 30.33 30.50 5,054,544 -0.34(-1.10%)
Dec 12, 2012 31.54 31.67 30.79 30.84 5,986,278 -0.59(-1.88%)
Dec 11, 2012 31.80 31.87 31.40 31.43 5,499,819 -0.10(-0.32%)
Dec 10, 2012 31.12 31.55 31.11 31.53 4,692,181 +0.43(+1.37%)
Dec 07, 2012 31.20 31.35 30.99 31.11 4,117,567 +0.09(+0.27%)
Dec 06, 2012 31.10 31.31 30.90 31.02 3,616,300 +0.03(+0.10%)
Dec 05, 2012 31.50 31.51 30.93 30.99 4,097,496 -0.48(-1.52%)
Dec 04, 2012 31.60 31.71 31.45 31.47 2,592,582 -0.08(-0.26%)
Nov 30, 2012 31.50 31.58 31.35 31.55 3,774,949 +0.09(+0.29%)
Nov 29, 2012 31.53 31.54 31.15 31.46 3,812,343 +0.10(+0.32%)
Nov 28, 2012 31.13 31.64 31.13 31.36 3,968,864 +0.02(+0.06%)
Nov 27, 2012 31.50 31.57 31.12 31.34 4,172,525 -0.11(-0.35%)
Nov 26, 2012 31.72 31.75 31.15 31.45 5,644,817 -0.21(-0.66%)
Nov 24, 2012 31.64 31.70 31.40 31.66 2,207,942 +0.00(+0.00%)
Nov 23, 2012 31.64 31.70 31.40 31.66 2,208,442 +0.24(+0.76%)
Nov 21, 2012 31.23 31.44 30.97 31.42 4,243,137 +0.21(+0.67%)
Nov 20, 2012 31.02 31.25 30.76 31.21 4,626,315 +0.08(+0.27%)
Nov 19, 2012 31.63 31.75 30.83 31.12 8,008,396 +0.14(+0.44%)
Nov 16, 2012 30.22 31.22 30.15 30.99 12,816,600 +1.15(+3.85%)
Nov 15, 2012 28.41 29.99 28.08 29.84 16,170,970 +1.16(+4.03%)
Nov 14, 2012 29.27 29.81 28.45 28.68 18,967,842 -0.90(-3.03%)
Nov 13, 2012 29.94 30.10 28.91 29.58 25,676,865 -0.85(-2.79%)
Nov 12, 2012 30.86 31.15 30.42 30.43 4,594,290 -0.39(-1.27%)
Nov 09, 2012 30.75 31.01 30.17 30.82 4,958,687 -0.13(-0.42%)
Nov 08, 2012 30.73 31.29 30.73 30.95 5,512,264 +0.22(+0.72%)
Nov 07, 2012 31.10 31.32 30.10 30.73 14,651,077 -0.97(-3.06%)
Nov 06, 2012 32.28 32.33 31.57 31.70 7,563,592 -0.63(-1.95%)
Nov 05, 2012 32.27 32.45 32.01 32.33 3,297,516 -0.12(-0.37%)
Nov 02, 2012 32.90 32.92 32.37 32.45 4,381,766 -0.42(-1.28%)
Nov 01, 2012 33.02 33.18 32.81 32.87 5,184,008 -0.13(-0.39%)
Oct 31, 2012 32.65 33.02 32.56 33.00 7,907,806 +1.00(+3.12%)
Oct 26, 2012 32.00 32.00 32.00 0 -0.30(-0.93%)
Oct 25, 2012 32.50 32.58 31.97 32.30 4,256,361 -0.15(-0.46%)
Oct 24, 2012 32.19 32.66 32.19 32.45 4,909,164 +0.12(+0.37%)
Oct 23, 2012 32.45 32.54 32.05 32.33 5,232,484 -0.71(-2.15%)
Oct 19, 2012 33.10 33.12 32.82 33.04 5,526,643 +0.04(+0.12%)
Oct 18, 2012 32.75 33.16 32.71 33.00 9,436,303 +0.48(+1.48%)
Oct 17, 2012 32.10 32.84 32.10 32.52 9,073,812 +0.52(+1.62%)
Oct 16, 2012 31.76 32.19 31.50 32.00 8,754,569 +0.00(+0.00%)
Oct 15, 2012 32.25 32.25 29.63 32.00 42,260,537 -0.59(-1.81%)
Oct 12, 2012 33.26 33.31 32.33 32.59 8,199,582 -0.61(-1.84%)
Oct 11, 2012 33.10 33.47 33.09 33.20 6,112,104 +0.13(+0.39%)
Oct 10, 2012 33.57 33.58 32.34 33.07 19,519,390 -0.62(-1.84%)
Oct 09, 2012 34.51 34.57 33.43 33.69 11,710,811 -0.91(-2.63%)
Oct 08, 2012 34.80 34.83 34.31 34.60 4,886,089 -0.30(-0.86%)
Oct 06, 2012 35.10 35.12 34.86 34.90 3,609,206 +0.00(+0.00%)
Oct 05, 2012 35.10 35.12 34.86 34.90 3,609,206 -0.01(-0.03%)
Oct 04, 2012 34.96 35.15 34.81 34.91 5,634,077 -0.22(-0.63%)
Oct 03, 2012 35.10 35.14 34.80 35.13 4,035,532 +0.13(+0.37%)
Oct 02, 2012 34.80 35.15 34.74 35.00 4,959,907 +0.35(+1.01%)
Oct 01, 2012 34.78 34.84 34.55 34.65 3,568,016 +0.05(+0.14%)
Sep 28, 2012 34.30 34.62 34.07 34.60 5,710,071 +0.24(+0.70%)
Sep 27, 2012 34.53 34.65 34.31 34.36 5,005,299 -0.20(-0.59%)
Sep 26, 2012 34.50 34.90 34.28 34.56 5,837,383 -0.08(-0.22%)
Sep 25, 2012 34.92 35.16 34.64 34.64 6,822,380 -0.29(-0.83%)
Sep 24, 2012 35.10 35.17 34.81 34.93 6,466,500 -0.24(-0.67%)
Sep 21, 2012 35.19 35.35 35.07 35.17 6,922,356 +0.12(+0.33%)
Sep 20, 2012 34.88 35.14 34.87 35.05 8,697,636 +0.21(+0.60%)
Sep 19, 2012 34.92 35.03 34.54 34.84 15,377,898 -1.55(-4.27%)
Sep 18, 2012 36.50 36.67 36.15 36.40 12,339,719 -0.28(-0.78%)
Sep 17, 2012 36.70 36.77 36.36 36.68 9,770,589 +0.19(+0.52%)
Sep 14, 2012 36.41 36.72 36.30 36.49 9,100,159 +0.33(+0.91%)
Sep 13, 2012 35.97 36.27 35.84 36.16 7,804,742 +0.22(+0.61%)
Sep 12, 2012 35.90 35.94 35.66 35.94 6,571,778 +0.28(+0.79%)
Sep 11, 2012 35.47 35.68 35.32 35.66 3,632,657 +0.22(+0.62%)
Sep 10, 2012 35.02 35.50 35.00 35.44 5,435,138 +0.42(+1.20%)
Sep 07, 2012 34.99 35.03 34.89 35.02 3,778,190 +0.12(+0.34%)
Sep 06, 2012 34.90 34.90 34.69 34.90 4,008,767 +0.11(+0.32%)
Sep 05, 2012 34.88 34.88 34.68 34.79 3,572,406 -0.03(-0.09%)
Sep 04, 2012 34.89 34.89 34.68 34.82 3,676,381 -0.02(-0.06%)
Aug 31, 2012 34.72 34.85 34.59 34.84 3,862,724 +0.19(+0.55%)
Aug 30, 2012 34.65 34.76 34.55 34.65 3,576,040 -0.04(-0.12%)
Aug 29, 2012 34.45 34.76 34.45 34.69 4,782,398 +0.35(+1.02%)
Aug 27, 2012 34.25 34.40 34.11 34.34 3,121,800 +0.17(+0.50%)
Aug 24, 2012 33.88 34.21 33.85 34.17 3,271,844 +0.29(+0.86%)
Aug 23, 2012 33.96 34.18 33.82 33.88 2,938,724 -0.09(-0.26%)
Aug 22, 2012 34.02 34.08 33.66 33.97 4,021,911 -0.11(-0.32%)
Aug 21, 2012 34.12 34.33 33.95 34.08 3,086,604 +0.03(+0.09%)
Aug 20, 2012 33.90 34.08 33.85 34.05 3,794,609 +0.27(+0.80%)
Aug 17, 2012 33.43 33.89 33.30 33.78 5,745,908 +0.28(+0.84%)
Aug 16, 2012 34.06 34.10 33.12 33.50 13,075,194 -0.54(-1.59%)
Aug 15, 2012 34.20 34.44 34.02 34.04 6,568,539 -0.49(-1.40%)
Aug 14, 2012 34.23 34.60 34.23 34.53 5,745,562 +0.34(+0.98%)
Aug 13, 2012 33.75 34.25 33.74 34.19 4,664,014 +0.30(+0.89%)
Aug 11, 2012 34.00 34.08 33.60 33.89 4,470,874 +0.00(+0.00%)
Aug 10, 2012 34.00 34.08 33.60 33.89 4,470,874 -0.08(-0.24%)
Aug 09, 2012 33.59 34.04 33.55 33.97 5,615,866 +0.41(+1.22%)
Aug 08, 2012 32.69 33.57 32.60 33.56 7,848,329 +0.60(+1.82%)
Aug 07, 2012 33.95 34.00 30.30 32.96 31,263,912 -1.11(-3.26%)
Aug 06, 2012 34.85 34.89 33.90 34.07 11,324,613 -0.76(-2.18%)
Aug 03, 2012 35.07 35.16 34.75 34.83 6,323,011 -0.21(-0.60%)
Aug 02, 2012 34.94 35.10 34.80 35.04 4,502,199 +0.07(+0.20%)
Aug 01, 2012 35.16 35.29 34.90 34.97 5,839,533 -0.17(-0.48%)
Jul 31, 2012 35.25 35.39 35.06 35.14 9,601,324 -0.01(-0.03%)
Jul 30, 2012 35.50 35.50 34.93 35.15 7,252,381 -0.22(-0.64%)
Jul 27, 2012 35.12 35.45 34.95 35.38 8,413,303 +0.40(+1.13%)
Jul 26, 2012 35.08 35.08 34.75 34.98 7,574,157 +0.04(+0.11%)
Jul 25, 2012 34.93 35.09 34.43 34.94 7,648,139 -0.05(-0.13%)
Jul 24, 2012 34.70 34.99 34.62 34.99 9,296,331 +0.39(+1.11%)
Jul 23, 2012 34.20 34.63 34.15 34.60 7,885,591 +0.27(+0.79%)
Jul 20, 2012 34.12 34.45 34.09 34.33 7,959,420 +0.19(+0.54%)
Jul 19, 2012 34.14 34.20 33.95 34.15 9,678,834 +0.23(+0.66%)
Jul 18, 2012 34.13 34.33 33.85 33.92 52,715,396 -1.37(-3.88%)
Jul 17, 2012 35.33 35.58 35.21 35.29 9,158,679 +0.21(+0.60%)
Jul 16, 2012 34.72 35.19 34.72 35.08 5,036,900 +0.41(+1.18%)
Jul 14, 2012 34.50 34.75 34.40 34.67 6,452,617 +0.00(+0.00%)
Jul 13, 2012 34.50 34.75 34.40 34.67 6,452,617 +0.26(+0.76%)
Jul 12, 2012 34.28 34.58 34.28 34.41 4,786,219 +0.14(+0.41%)
Jul 11, 2012 34.71 34.82 33.85 34.27 7,333,309 -0.31(-0.90%)
Jul 10, 2012 34.75 35.18 34.40 34.58 9,793,925 -0.12(-0.35%)
Jul 09, 2012 34.30 34.85 34.26 34.70 5,745,287 +0.44(+1.28%)
Jul 06, 2012 34.00 34.32 33.98 34.26 3,667,309 +0.24(+0.71%)
Jul 05, 2012 33.94 34.20 33.86 34.02 4,551,001 +0.08(+0.24%)
Jul 03, 2012 33.59 34.07 33.51 33.94 4,219,729 +0.38(+1.13%)
Jul 02, 2012 33.67 33.69 33.41 33.56 6,847,966 -0.05(-0.15%)
Jun 30, 2012 33.65 33.69 33.23 33.61 6,375,656 +0.00(+0.00%)
Jun 29, 2012 33.65 33.69 33.23 33.61 6,369,361 +0.37(+1.11%)
Jun 28, 2012 32.96 33.25 32.96 33.24 5,714,859 +0.29(+0.88%)
Jun 27, 2012 32.60 32.95 32.58 32.95 5,001,527 +0.43(+1.32%)
Jun 26, 2012 32.50 32.68 32.35 32.52 3,554,383 +0.19(+0.59%)
Jun 25, 2012 32.48 32.70 32.30 32.33 4,820,966 -0.20(-0.61%)
Jun 22, 2012 32.47 32.83 32.45 32.53 8,411,302 +0.19(+0.60%)
Jun 21, 2012 32.16 32.50 32.15 32.33 5,995,828 +0.17(+0.54%)
Jun 20, 2012 32.69 32.71 32.06 32.16 9,732,927 -0.33(-1.02%)
Jun 19, 2012 32.44 32.93 32.36 32.49 13,225,913 -1.12(-3.33%)
Jun 18, 2012 33.71 33.71 33.45 33.61 10,559,767 +0.01(+0.03%)
Jun 15, 2012 33.74 33.75 33.50 33.60 10,308,542 +0.02(+0.06%)
Jun 14, 2012 33.52 33.95 33.40 33.58 8,831,232 +0.16(+0.48%)
Jun 13, 2012 33.36 33.51 33.10 33.42 6,091,837 +0.15(+0.45%)
Jun 12, 2012 33.11 33.36 33.01 33.27 6,070,365 +0.37(+1.12%)
Jun 11, 2012 32.88 33.15 32.83 32.90 5,194,975 +0.17(+0.52%)
Jun 08, 2012 32.67 32.87 32.66 32.73 4,623,857 +0.12(+0.37%)
Jun 07, 2012 33.11 33.14 32.57 32.61 5,565,569 -0.33(-1.00%)
Jun 06, 2012 32.75 32.95 32.65 32.94 6,394,978 +0.38(+1.17%)
Jun 05, 2012 32.25 32.65 32.19 32.56 4,556,681 +0.34(+1.06%)
Jun 04, 2012 32.11 32.38 32.06 32.22 4,850,116 -0.08(-0.25%)
Jun 02, 2012 32.53 32.57 32.25 32.30 7,339,920 +0.00(+0.00%)
Jun 01, 2012 32.53 32.57 32.25 32.30 7,387,084 -0.37(-1.13%)
May 31, 2012 32.60 32.74 32.35 32.67 18,954,035 +0.18(+0.55%)
May 30, 2012 32.43 32.64 32.31 32.49 6,687,177 -0.05(-0.15%)
May 29, 2012 32.41 32.56 32.13 32.54 8,816,228 +0.32(+0.99%)
May 25, 2012 32.20 32.30 32.10 32.22 4,820,946 +0.09(+0.28%)
May 24, 2012 32.33 32.37 31.99 32.13 7,452,343 -0.14(-0.43%)
May 23, 2012 32.04 32.29 31.95 32.27 4,077,123 +0.22(+0.69%)
May 22, 2012 32.01 32.25 31.93 32.05 4,823,986 +0.12(+0.38%)
May 21, 2012 31.23 31.97 31.20 31.93 6,095,968 +0.90(+2.90%)
May 18, 2012 31.00 31.40 30.98 31.03 6,248,684 +0.05(+0.16%)
May 17, 2012 31.82 31.91 30.94 30.98 8,507,217 -0.80(-2.52%)
May 16, 2012 32.24 32.28 31.63 31.78 5,186,252 -0.30(-0.94%)
May 15, 2012 32.15 32.33 32.01 32.08 5,413,306 -0.08(-0.25%)
May 14, 2012 32.30 32.33 31.90 32.16 6,342,367 -0.17(-0.53%)
May 11, 2012 32.04 32.46 31.94 32.33 4,294,929 +0.29(+0.91%)
May 10, 2012 31.81 32.19 31.76 32.04 4,925,336 +0.30(+0.95%)
May 09, 2012 31.49 31.84 31.45 31.74 4,179,948 +0.22(+0.70%)
May 08, 2012 31.63 31.63 31.41 31.52 4,468,291 -0.09(-0.28%)
May 07, 2012 31.60 31.70 31.38 31.61 4,005,667 -0.05(-0.16%)
May 04, 2012 31.70 31.86 31.56 31.66 4,032,670 +0.01(+0.03%)
May 03, 2012 31.50 31.86 31.36 31.65 7,134,975 +0.51(+1.65%)
May 02, 2012 31.13 31.28 31.00 31.14 4,015,605 +0.01(+0.02%)
May 01, 2012 31.20 31.23 31.06 31.13 3,652,121 -0.11(-0.34%)
Apr 30, 2012 31.08 31.24 31.01 31.24 4,548,073 +0.23(+0.73%)
Apr 27, 2012 31.00 31.12 30.90 31.01 3,585,628 +0.11(+0.36%)
Apr 26, 2012 30.79 30.90 30.72 30.90 3,737,152 +0.13(+0.42%)
Apr 25, 2012 30.81 30.81 30.63 30.77 3,484,952 +0.02(+0.07%)
Apr 24, 2012 30.72 30.82 30.66 30.75 3,656,799 +0.04(+0.11%)
Apr 23, 2012 30.56 30.75 30.46 30.71 3,148,005 +0.09(+0.31%)
Apr 20, 2012 30.81 30.81 30.54 30.62 3,197,328 -0.08(-0.26%)
Apr 19, 2012 30.58 30.75 30.54 30.70 5,307,072 +0.18(+0.59%)
Apr 18, 2012 30.35 30.59 30.31 30.52 3,913,448 +0.20(+0.66%)
Apr 17, 2012 30.13 30.36 30.00 30.32 4,345,909 +0.23(+0.76%)
Apr 16, 2012 30.23 30.25 29.96 30.09 3,350,029 -0.02(-0.07%)
Apr 13, 2012 30.06 30.24 30.01 30.11 3,084,822 +0.06(+0.20%)
Apr 12, 2012 30.00 30.08 29.90 30.05 3,015,494 +0.16(+0.54%)
Apr 11, 2012 29.86 29.95 29.77 29.89 3,669,891 +0.18(+0.61%)
Apr 10, 2012 30.10 30.12 29.62 29.71 6,130,261 -0.37(-1.23%)
Apr 09, 2012 29.96 30.10 29.82 30.08 4,501,856 +0.01(+0.03%)
Apr 05, 2012 29.99 30.09 29.96 30.07 3,578,175 +0.05(+0.17%)
Apr 04, 2012 29.93 30.13 29.91 30.02 4,589,393 -0.04(-0.13%)
Apr 03, 2012 29.89 30.16 29.89 30.06 5,805,289 +0.15(+0.50%)
Apr 02, 2012 29.67 29.94 29.60 29.91 5,496,561 +0.37(+1.25%)
Mar 30, 2012 29.44 29.55 29.36 29.54 8,163,377 +0.23(+0.78%)
Mar 29, 2012 29.24 29.35 29.18 29.31 4,988,557 +0.08(+0.27%)
Mar 28, 2012 29.32 29.47 29.18 29.23 4,372,298 -0.09(-0.31%)
Mar 27, 2012 29.54 29.59 29.30 29.32 4,625,097 -0.16(-0.54%)
Mar 26, 2012 29.39 29.55 29.35 29.48 3,250,387 +0.19(+0.65%)
Mar 23, 2012 29.42 29.43 29.21 29.29 2,571,876 -0.01(-0.05%)
Mar 22, 2012 29.44 29.55 29.25 29.30 3,455,198 -0.27(-0.90%)
Mar 21, 2012 29.44 29.59 29.40 29.57 3,120,353 +0.19(+0.65%)
Mar 20, 2012 29.19 29.42 29.17 29.38 4,680,123 +0.16(+0.55%)
Mar 19, 2012 29.44 29.45 29.21 29.22 5,806,817 -0.12(-0.41%)
Mar 16, 2012 29.55 29.57 29.34 29.34 4,855,646 -0.11(-0.37%)
Mar 15, 2012 29.50 29.56 29.34 29.45 5,322,011 +0.04(+0.14%)
Mar 14, 2012 29.75 29.80 29.15 29.41 11,903,125 -0.45(-1.51%)
Mar 13, 2012 29.87 29.94 29.66 29.86 6,443,260 +0.05(+0.17%)
Mar 12, 2012 29.62 29.91 29.57 29.81 7,474,102 +0.31(+1.05%)
Mar 09, 2012 29.41 29.63 29.34 29.50 9,328,864 +0.15(+0.51%)
Mar 08, 2012 29.43 29.55 29.35 29.35 63,134,354 -0.92(-3.04%)
Mar 07, 2012 30.00 30.43 29.93 30.27 6,198,373 +0.42(+1.41%)
Mar 06, 2012 30.09 30.23 29.74 29.85 7,482,549 -0.43(-1.42%)
Mar 05, 2012 30.12 30.37 29.79 30.28 12,524,141 -0.89(-2.86%)
Mar 02, 2012 30.92 31.17 30.87 31.17 9,949,256 +0.30(+0.97%)
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 Six Financial
Postage Rates Bots go here