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

Albany International Corp (NY: AIN )

84.37 -1.44 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 6.752 6.930 6.629 6.644 0 -0.22(-3.15%)
Feb 26, 2009 6.814 6.999 6.729 6.860 293,077 +0.09(+1.37%)
Feb 25, 2009 7.077 7.077 6.714 6.768 370,372 -0.35(-4.89%)
Feb 24, 2009 7.270 7.370 6.899 7.115 545,561 -0.02(-0.32%)
Feb 23, 2009 7.517 7.780 7.115 7.139 268,569 -0.33(-4.45%)
Feb 20, 2009 7.440 7.702 7.347 7.471 0 -0.16(-2.13%)
Feb 19, 2009 8.027 8.027 7.540 7.633 297,255 -0.20(-2.56%)
Feb 18, 2009 7.463 8.073 7.432 7.834 506,508 +0.43(+5.85%)
Feb 17, 2009 7.702 7.795 7.347 7.401 266,274 -0.53(-6.63%)
Feb 13, 2009 8.135 8.197 7.872 7.927 0 -0.18(-2.19%)
Feb 12, 2009 7.934 8.127 7.741 8.104 295,557 +0.05(+0.58%)
Feb 11, 2009 7.857 8.120 7.803 8.058 327,984 +0.22(+2.86%)
Feb 10, 2009 8.259 8.382 7.726 7.834 694,095 -0.45(-5.41%)
Feb 09, 2009 8.313 8.386 8.143 8.282 507,393 -0.08(-1.02%)
Feb 06, 2009 7.888 8.429 7.880 8.367 0 +0.46(+5.76%)
Feb 05, 2009 7.702 8.127 7.702 7.911 294,889 +0.19(+2.40%)
Feb 04, 2009 7.849 8.012 7.625 7.726 232,581 -0.12(-1.57%)
Feb 03, 2009 8.035 8.035 7.695 7.849 331,816 -0.08(-1.07%)
Feb 02, 2009 7.687 7.950 7.687 7.934 281,976 +0.20(+2.60%)
Jan 30, 2009 8.050 8.073 7.710 7.733 0 -0.27(-3.38%)
Jan 29, 2009 7.911 8.135 7.664 8.004 441,791 +0.07(+0.88%)
Jan 28, 2009 8.259 8.259 7.648 7.934 754,601 -0.05(-0.68%)
Jan 27, 2009 7.988 8.097 7.664 7.988 821,508 +0.08(+1.08%)
Jan 26, 2009 7.849 7.950 7.424 7.903 920,219 +0.17(+2.20%)
Jan 23, 2009 8.019 8.104 7.672 7.733 0 -0.51(-6.19%)
Jan 22, 2009 8.413 8.514 8.012 8.243 612,081 -0.35(-4.05%)
Jan 21, 2009 8.097 8.645 8.058 8.591 757,727 +0.50(+6.21%)
Jan 20, 2009 8.792 8.792 8.050 8.089 728,633 -0.71(-8.08%)
Jan 16, 2009 9.163 9.163 8.375 8.800 0 -0.22(-2.48%)
Jan 15, 2009 9.039 9.093 8.506 9.024 280,138 +0.00(+0.00%)
Jan 14, 2009 9.364 9.364 8.915 9.024 260,680 -0.54(-5.65%)
Jan 13, 2009 9.812 9.935 9.402 9.564 307,584 -0.37(-3.73%)
Jan 12, 2009 10.19 10.19 9.843 9.935 205,866 -0.32(-3.16%)
Jan 09, 2009 10.55 10.55 10.14 10.26 313,168 -0.34(-3.21%)
Jan 08, 2009 10.48 10.60 10.24 10.60 258,756 +0.13(+1.25%)
Jan 07, 2009 10.37 10.55 10.28 10.47 522,393 -0.12(-1.10%)
Jan 06, 2009 10.15 10.76 10.11 10.58 235,460 +0.39(+3.87%)
Jan 05, 2009 10.28 10.30 9.881 10.19 239,023 -0.04(-0.38%)
Jan 02, 2009 10.00 10.31 9.765 10.23 0 +0.31(+3.12%)
Jan 01, 2009 9.510 10.04 9.394 9.920 0 +0.00(+0.00%)
Dec 31, 2008 9.510 10.04 9.394 9.920 324,550 +0.46(+4.90%)
Dec 30, 2008 9.503 9.618 9.302 9.456 564,296 +0.09(+0.99%)
Dec 29, 2008 9.899 9.922 9.295 9.364 167,958 -0.55(-5.56%)
Dec 26, 2008 9.899 9.976 9.631 9.914 0 +0.07(+0.70%)
Dec 24, 2008 9.838 9.953 9.731 9.845 122,964 -0.01(-0.08%)
Dec 23, 2008 10.15 10.31 9.746 9.853 265,970 -0.23(-2.28%)
Dec 22, 2008 10.34 10.45 9.685 10.08 214,710 -0.44(-4.15%)
Dec 19, 2008 10.60 10.64 10.30 10.52 543,434 +0.19(+1.85%)
Dec 18, 2008 10.63 10.76 10.22 10.33 294,913 -0.35(-3.30%)
Dec 17, 2008 10.54 10.84 10.47 10.68 305,772 -0.05(-0.43%)
Dec 16, 2008 10.07 10.75 10.02 10.73 263,493 +0.72(+7.19%)
Dec 15, 2008 10.22 10.43 9.738 10.01 205,187 -0.22(-2.17%)
Dec 12, 2008 9.562 10.29 9.409 10.23 0 +0.45(+4.62%)
Dec 11, 2008 10.47 10.58 9.570 9.777 203,606 -0.80(-7.53%)
Dec 10, 2008 10.53 10.82 10.37 10.57 210,417 +0.24(+2.29%)
Dec 09, 2008 10.74 10.99 10.21 10.34 361,388 -0.51(-4.72%)
Dec 08, 2008 10.63 10.92 10.58 10.85 560,793 +0.50(+4.88%)
Dec 05, 2008 10.24 10.36 9.685 10.34 0 -0.04(-0.37%)
Dec 04, 2008 10.81 11.28 10.07 10.38 398,331 -0.57(-5.17%)
Dec 03, 2008 10.60 11.30 10.01 10.95 320,036 +0.57(+5.45%)
Dec 02, 2008 9.960 10.40 9.555 10.38 324,164 +0.63(+6.52%)
Dec 01, 2008 11.44 11.44 9.708 9.746 351,055 -2.02(-17.17%)
Nov 28, 2008 11.14 11.77 10.91 11.77 110,783 +0.44(+3.92%)
Nov 26, 2008 9.937 11.34 9.845 11.32 361,233 +1.25(+12.38%)
Nov 25, 2008 10.31 10.33 9.486 10.07 298,877 -0.04(-0.38%)
Nov 24, 2008 9.256 10.34 9.180 10.11 328,368 +1.03(+11.28%)
Nov 21, 2008 8.882 9.088 8.071 9.088 398,990 +0.37(+4.21%)
Nov 20, 2008 9.356 9.677 8.721 8.721 308,767 -0.76(-7.99%)
Nov 19, 2008 10.23 10.34 9.364 9.478 339,087 -0.79(-7.67%)
Nov 18, 2008 10.06 10.43 9.960 10.27 379,807 +0.20(+1.98%)
Nov 17, 2008 9.998 10.43 9.945 10.07 298,772 -0.05(-0.53%)
Nov 14, 2008 10.50 11.02 10.04 10.12 0 -1.06(-9.51%)
Nov 13, 2008 10.07 11.18 9.601 11.18 345,204 +1.18(+11.77%)
Nov 12, 2008 10.80 10.92 9.960 10.01 454,360 -1.19(-10.60%)
Nov 11, 2008 10.64 11.35 10.37 11.19 524,804 +0.40(+3.69%)
Nov 10, 2008 12.27 12.28 10.67 10.79 315,807 -1.27(-10.53%)
Nov 07, 2008 11.98 12.22 11.74 12.06 0 +0.18(+1.55%)
Nov 06, 2008 12.06 12.42 11.85 11.88 430,018 -0.27(-2.20%)
Nov 05, 2008 12.01 12.57 12.00 12.15 659,620 -0.03(-0.25%)
Nov 04, 2008 11.23 12.74 11.23 12.18 670,268 +1.19(+10.86%)
Nov 03, 2008 11.14 11.22 10.89 10.99 614,162 -0.15(-1.37%)
Oct 31, 2008 10.67 11.14 10.60 11.14 0 +0.41(+3.78%)
Oct 30, 2008 11.16 11.16 10.57 10.73 878,777 +0.11(+1.01%)
Oct 29, 2008 10.70 11.15 10.29 10.63 1,428,018 -0.01(-0.07%)
Oct 28, 2008 11.09 11.09 10.37 10.63 900,844 -0.09(-0.86%)
Oct 27, 2008 12.27 12.27 10.73 10.73 993,924 -1.71(-13.78%)
Oct 24, 2008 12.45 13.46 11.87 12.44 0 -1.03(-7.61%)
Oct 23, 2008 14.57 14.70 13.00 13.46 768,983 -0.97(-6.73%)
Oct 22, 2008 14.92 15.06 14.15 14.44 358,644 -0.70(-4.65%)
Oct 21, 2008 15.14 15.63 15.11 15.14 342,733 -0.20(-1.30%)
Oct 20, 2008 14.69 15.34 14.69 15.34 221,412 +0.79(+5.42%)
Oct 17, 2008 14.37 15.45 13.15 14.55 0 -0.18(-1.19%)
Oct 16, 2008 13.96 14.79 13.33 14.73 690,107 +0.82(+5.89%)
Oct 15, 2008 15.19 15.30 13.90 13.91 586,344 -1.55(-10.04%)
Oct 14, 2008 16.75 17.07 14.99 15.46 698,841 -0.58(-3.62%)
Oct 13, 2008 15.02 16.04 14.70 16.04 490,461 +1.51(+10.43%)
Oct 10, 2008 14.24 15.22 14.04 14.53 0 -0.16(-1.09%)
Oct 09, 2008 15.53 15.90 14.31 14.69 793,715 -0.84(-5.42%)
Oct 08, 2008 15.22 16.68 15.22 15.53 585,492 -0.77(-4.74%)
Oct 07, 2008 17.93 18.04 16.26 16.30 613,558 -1.34(-7.59%)
Oct 06, 2008 18.11 18.47 16.59 17.64 519,905 -1.01(-5.41%)
Oct 03, 2008 20.07 20.42 18.64 18.65 0 -1.25(-6.27%)
Oct 02, 2008 20.07 20.26 19.65 19.90 309,247 -0.66(-3.20%)
Oct 01, 2008 20.70 20.78 20.31 20.56 204,759 -0.35(-1.68%)
Sep 30, 2008 20.30 21.09 19.94 20.91 508,193 +0.88(+4.39%)
Sep 29, 2008 21.38 21.38 19.98 20.03 274,753 -1.70(-7.82%)
Sep 26, 2008 21.43 21.77 21.17 21.73 0 +0.08(+0.39%)
Sep 25, 2008 22.07 22.47 21.60 21.64 567,710 -0.57(-2.55%)
Sep 24, 2008 22.19 22.55 21.78 22.21 440,535 +0.02(+0.10%)
Sep 23, 2008 22.99 23.38 22.15 22.18 330,409 -0.95(-4.10%)
Sep 22, 2008 24.55 24.64 23.06 23.13 377,869 -1.35(-5.50%)
Sep 19, 2008 24.85 28.85 24.06 24.48 0 -0.60(-2.38%)
Sep 18, 2008 24.72 25.61 23.70 25.08 1,114,065 +1.45(+6.15%)
Sep 17, 2008 24.10 24.28 23.16 23.62 527,744 -0.71(-2.92%)
Sep 16, 2008 23.15 24.81 23.15 24.33 696,442 +0.93(+3.95%)
Sep 15, 2008 23.37 24.27 23.21 23.41 193,361 -0.70(-2.89%)
Sep 12, 2008 23.82 24.24 23.63 24.10 0 +0.21(+0.90%)
Sep 11, 2008 23.42 24.02 23.06 23.89 298,278 +0.24(+1.04%)
Sep 10, 2008 23.28 23.94 22.99 23.65 436,076 +0.63(+2.76%)
Sep 09, 2008 23.28 24.07 23.01 23.01 314,200 -0.51(-2.18%)
Sep 08, 2008 23.58 23.81 23.23 23.52 442,070 +0.60(+2.60%)
Sep 05, 2008 22.75 23.07 22.38 22.93 0 +0.08(+0.33%)
Sep 04, 2008 23.65 23.78 22.75 22.85 211,204 -1.06(-4.45%)
Sep 03, 2008 23.55 24.11 23.47 23.91 263,876 +0.37(+1.56%)
Sep 02, 2008 23.90 24.64 23.30 23.55 298,384 +0.08(+0.36%)
Aug 29, 2008 23.79 23.89 23.42 23.46 0 -0.38(-1.60%)
Aug 28, 2008 23.23 23.92 23.05 23.84 262,038 +0.72(+3.11%)
Aug 27, 2008 22.74 23.19 22.48 23.13 226,558 +0.43(+1.89%)
Aug 26, 2008 22.39 22.80 22.19 22.70 253,723 +0.24(+1.09%)
Aug 25, 2008 22.85 23.12 22.08 22.45 221,285 -0.52(-2.26%)
Aug 22, 2008 22.32 23.19 22.22 22.97 0 +0.70(+3.16%)
Aug 21, 2008 22.18 22.55 22.11 22.27 342,923 -0.05(-0.21%)
Aug 20, 2008 22.44 22.74 21.89 22.31 420,242 +0.04(+0.17%)
Aug 19, 2008 24.82 25.24 19.93 22.28 961,335 -3.37(-13.15%)
Aug 18, 2008 26.77 26.77 25.40 25.65 410,344 -0.99(-3.73%)
Aug 15, 2008 26.74 27.19 26.09 26.64 0 +0.27(+1.01%)
Aug 14, 2008 25.74 26.59 25.57 26.38 155,056 +0.46(+1.77%)
Aug 13, 2008 25.92 26.04 25.17 25.92 266,968 -0.21(-0.79%)
Aug 12, 2008 25.98 26.36 25.73 26.12 269,381 +0.11(+0.44%)
Aug 11, 2008 24.98 26.41 24.66 26.01 407,506 +1.03(+4.14%)
Aug 08, 2008 23.46 25.11 23.46 24.98 287,805 +1.48(+6.32%)
Aug 07, 2008 23.13 23.94 22.96 23.49 226,992 -0.04(-0.16%)
Aug 06, 2008 23.75 24.07 23.45 23.53 436,999 -0.48(-2.01%)
Aug 05, 2008 22.18 24.81 20.39 24.01 946,861 +2.16(+9.87%)
Aug 04, 2008 21.83 22.11 21.50 21.86 248,565 +0.00(+0.00%)
Aug 01, 2008 22.05 22.22 21.66 21.86 232,543 -0.10(-0.45%)
Jul 31, 2008 22.16 22.35 21.85 21.96 251,068 -0.48(-2.15%)
Jul 30, 2008 22.18 22.74 22.18 22.44 333,623 +0.34(+1.52%)
Jul 29, 2008 22.10 22.36 21.99 22.10 310,513 +0.01(+0.03%)
Jul 28, 2008 22.57 22.70 21.79 22.09 339,832 -0.62(-2.73%)
Jul 25, 2008 23.06 23.11 22.65 22.71 310,946 -0.17(-0.74%)
Jul 24, 2008 23.52 23.52 22.87 22.88 272,585 -0.62(-2.64%)
Jul 23, 2008 23.10 23.78 23.10 23.50 205,631 +0.28(+1.22%)
Jul 22, 2008 22.17 23.22 22.00 23.22 250,087 +0.98(+4.40%)
Jul 21, 2008 22.08 22.33 21.87 22.24 239,684 +0.10(+0.45%)
Jul 18, 2008 22.34 22.34 21.82 22.14 138,314 -0.21(-0.92%)
Jul 17, 2008 21.91 22.44 21.54 22.35 254,667 +0.57(+2.60%)
Jul 16, 2008 20.88 21.81 20.74 21.78 218,594 +0.94(+4.52%)
Jul 15, 2008 20.78 21.27 20.37 20.84 395,198 -0.14(-0.66%)
Jul 14, 2008 21.53 21.53 20.86 20.98 229,876 -0.30(-1.40%)
Jul 11, 2008 21.69 21.69 20.91 21.27 578,076 -0.57(-2.63%)
Jul 10, 2008 21.71 21.96 21.35 21.85 854,472 +0.08(+0.35%)
Jul 09, 2008 22.23 22.46 21.69 21.77 283,850 -0.50(-2.23%)
Jul 08, 2008 21.76 22.33 21.69 22.27 480,187 +0.54(+2.50%)
Jul 07, 2008 22.31 22.31 21.60 21.73 300,552 -0.42(-1.90%)
Jul 04, 2008 21.92 22.55 21.69 22.15 346,093 +0.00(+0.00%)
Jul 03, 2008 21.92 22.55 21.69 22.15 346,093 +0.28(+1.29%)
Jul 02, 2008 22.46 22.51 21.26 21.86 646,860 -0.57(-2.56%)
Jul 01, 2008 21.92 22.59 21.70 22.44 552,633 +0.25(+1.14%)
Jun 30, 2008 22.18 22.41 21.95 22.18 410,221 -0.02(-0.10%)
Jun 27, 2008 22.91 23.06 22.14 22.21 700,551 -0.71(-3.10%)
Jun 26, 2008 23.64 23.71 22.72 22.92 298,874 -0.99(-4.13%)
Jun 25, 2008 23.65 24.10 23.58 23.91 397,943 +0.26(+1.10%)
Jun 24, 2008 23.97 24.04 23.42 23.65 441,422 -0.60(-2.46%)
Jun 23, 2008 24.98 25.04 24.23 24.24 209,830 -0.55(-2.22%)
Jun 20, 2008 25.06 25.18 24.43 24.79 369,458 -0.37(-1.46%)
Jun 19, 2008 24.56 25.16 24.43 25.16 189,323 +0.75(+3.07%)
Jun 18, 2008 24.53 24.53 24.08 24.41 160,117 -0.25(-1.02%)
Jun 17, 2008 24.90 24.90 24.57 24.66 202,144 -0.15(-0.59%)
Jun 16, 2008 24.76 24.90 24.50 24.81 397,093 +0.01(+0.03%)
Jun 13, 2008 24.98 25.20 24.55 24.80 208,499 +0.01(+0.03%)
Jun 12, 2008 25.04 25.32 24.73 24.79 222,350 -0.11(-0.46%)
Jun 11, 2008 25.68 26.39 24.90 24.91 149,535 -0.85(-3.30%)
Jun 10, 2008 25.70 26.15 25.15 25.76 199,203 -0.06(-0.24%)
Jun 09, 2008 26.09 26.12 25.56 25.82 146,788 -0.20(-0.76%)
Jun 06, 2008 27.00 27.00 26.02 26.02 139,826 -1.14(-4.20%)
Jun 05, 2008 26.58 27.17 26.58 27.16 156,628 +0.60(+2.25%)
Jun 04, 2008 25.84 26.73 25.63 26.56 230,446 +0.61(+2.36%)
Jun 03, 2008 26.01 26.12 25.68 25.95 133,976 +0.02(+0.09%)
Jun 02, 2008 26.42 26.50 25.41 25.93 231,570 -0.55(-2.08%)
May 30, 2008 26.53 26.64 26.12 26.48 211,516 -0.09(-0.35%)
May 29, 2008 25.67 26.87 25.67 26.57 188,043 +0.82(+3.18%)
May 28, 2008 25.83 26.07 25.54 25.75 129,052 -0.02(-0.09%)
May 27, 2008 25.57 25.86 25.34 25.77 142,759 +0.20(+0.78%)
May 26, 2008 25.83 25.95 25.38 25.57 0 +0.00(+0.00%)
May 23, 2008 25.83 25.95 25.38 25.57 118,552 -0.47(-1.79%)
May 22, 2008 25.78 26.17 25.70 26.04 156,500 +0.24(+0.95%)
May 21, 2008 25.94 26.22 25.68 25.80 236,169 -0.04(-0.15%)
May 20, 2008 26.00 26.03 25.66 25.83 193,341 -0.37(-1.43%)
May 19, 2008 26.49 26.69 26.05 26.21 222,897 -0.24(-0.90%)
May 16, 2008 26.61 26.77 25.86 26.45 151,236 -0.06(-0.23%)
May 15, 2008 26.51 26.58 25.95 26.51 161,837 -0.11(-0.40%)
May 14, 2008 26.64 26.92 26.38 26.61 163,921 -0.05(-0.17%)
May 13, 2008 26.76 26.80 26.27 26.66 125,901 -0.08(-0.31%)
May 12, 2008 26.09 26.86 26.03 26.74 603,950 +0.80(+3.07%)
May 09, 2008 25.02 25.97 25.02 25.95 67,939 +0.25(+0.98%)
May 08, 2008 26.07 26.07 25.53 25.70 140,815 -0.31(-1.21%)
May 07, 2008 27.07 27.07 26.01 26.01 295,735 -0.97(-3.60%)
May 06, 2008 27.29 27.45 26.64 26.98 214,110 -0.30(-1.09%)
May 05, 2008 26.86 28.86 26.62 27.28 532,489 -0.93(-3.31%)
May 02, 2008 28.34 28.68 28.10 28.21 208,163 +0.09(+0.33%)
May 01, 2008 27.65 28.43 27.43 28.12 179,466 +0.35(+1.27%)
Apr 30, 2008 28.20 28.59 27.64 27.77 197,107 -0.28(-1.01%)
Apr 29, 2008 28.26 28.45 27.94 28.05 147,971 -0.18(-0.62%)
Apr 28, 2008 27.96 28.30 27.89 28.23 371,980 +0.28(+1.01%)
Apr 25, 2008 27.58 28.08 27.33 27.95 168,951 +0.35(+1.28%)
Apr 24, 2008 26.88 27.79 26.48 27.59 164,781 +0.78(+2.91%)
Apr 23, 2008 27.20 27.31 26.63 26.81 147,857 -0.26(-0.96%)
Apr 22, 2008 27.61 27.69 26.61 27.07 188,797 -0.67(-2.40%)
Apr 21, 2008 27.77 28.02 27.65 27.74 355,042 -0.24(-0.87%)
Apr 18, 2008 28.49 28.52 27.84 27.98 259,368 +0.17(+0.61%)
Apr 17, 2008 27.88 28.01 27.64 27.82 287,050 -0.14(-0.49%)
Apr 16, 2008 26.77 28.00 26.77 27.95 303,461 +1.42(+5.33%)
Apr 15, 2008 26.12 26.65 26.00 26.54 202,214 +0.58(+2.24%)
Apr 14, 2008 26.11 26.47 25.76 25.96 221,131 -0.21(-0.82%)
Apr 11, 2008 27.16 27.20 26.06 26.17 216,995 -1.27(-4.63%)
Apr 10, 2008 26.94 27.57 26.84 27.44 161,700 +0.54(+2.02%)
Apr 09, 2008 27.45 27.57 26.83 26.90 233,988 -0.41(-1.48%)
Apr 08, 2008 27.19 27.49 26.93 27.30 162,903 -0.06(-0.22%)
Apr 07, 2008 27.91 27.91 27.31 27.36 141,177 -0.31(-1.11%)
Apr 04, 2008 27.73 27.92 27.36 27.67 170,368 +0.01(+0.03%)
Apr 03, 2008 27.95 27.95 27.42 27.66 306,675 -0.63(-2.22%)
Apr 02, 2008 28.56 28.92 28.28 28.29 222,093 -0.41(-1.41%)
Apr 01, 2008 27.91 28.90 27.91 28.69 198,563 +1.05(+3.79%)
Mar 31, 2008 27.55 28.22 27.39 27.65 183,269 +0.20(+0.72%)
Mar 28, 2008 27.39 27.91 27.39 27.45 137,517 +0.00(+0.00%)
Mar 27, 2008 28.48 28.51 27.40 27.45 187,452 -1.01(-3.55%)
Mar 26, 2008 28.46 28.67 28.23 28.46 124,053 -0.11(-0.40%)
Mar 25, 2008 28.30 28.62 27.91 28.57 167,844 +0.18(+0.65%)
Mar 24, 2008 27.67 28.69 27.46 28.39 209,805 +0.89(+3.23%)
Mar 21, 2008 27.13 27.75 26.90 27.50 657,260 +0.00(+0.00%)
Mar 20, 2008 27.13 27.75 26.90 27.50 657,260 +0.77(+2.86%)
Mar 19, 2008 27.28 27.57 26.74 26.74 196,210 -0.37(-1.35%)
Mar 18, 2008 26.21 27.23 26.12 27.10 279,479 +1.42(+5.51%)
Mar 17, 2008 25.02 26.16 25.02 25.69 191,897 -0.11(-0.44%)
Mar 14, 2008 26.77 26.77 25.54 25.80 373,467 -0.75(-2.82%)
Mar 13, 2008 25.55 26.65 25.29 26.55 194,511 +0.65(+2.51%)
Mar 12, 2008 26.01 26.66 25.86 25.90 211,766 -0.12(-0.47%)
Mar 11, 2008 25.93 26.12 25.42 26.03 647,195 +0.86(+3.40%)
Mar 10, 2008 25.99 25.99 25.17 25.17 234,511 -0.70(-2.69%)
Mar 07, 2008 25.64 26.13 25.54 25.86 439,350 +0.13(+0.51%)
Mar 06, 2008 26.35 26.35 25.56 25.73 261,440 -0.71(-2.69%)
Mar 05, 2008 26.40 26.64 26.14 26.45 219,609 +0.20(+0.76%)
Mar 04, 2008 25.47 26.35 25.38 26.25 230,028 +0.49(+1.90%)
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.