Agrium, Inc. (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	43.05	44.66	42.68	43.02	2,880,471	+0.72(+1.70%)
Apr 29, 2009	40.86	42.70	40.86	42.30	2,848,574	+1.94(+4.81%)
Apr 28, 2009	39.66	40.67	39.59	40.36	2,070,122	-0.01(-0.02%)
Apr 27, 2009	39.90	41.20	39.66	40.37	2,863,740	-0.53(-1.30%)
Apr 24, 2009	38.87	41.24	38.87	40.90	3,536,995	+2.30(+5.96%)
Apr 23, 2009	38.81	39.41	37.87	38.60	2,977,119	-0.20(-0.52%)
Apr 22, 2009	38.62	39.97	38.45	38.80	2,512,060	-0.27(-0.69%)
Apr 21, 2009	38.13	39.99	38.05	39.07	2,777,513	+0.06(+0.15%)
Apr 20, 2009	40.13	40.60	38.17	39.01	3,293,495	-1.05(-2.62%)
Apr 17, 2009	41.76	41.85	40.00	40.06	3,308,841	-1.62(-3.89%)
Apr 16, 2009	41.61	42.20	41.13	41.68	2,082,739	+0.40(+0.97%)
Apr 15, 2009	40.37	41.34	40.08	41.28	2,463,277	+0.66(+1.62%)
Apr 14, 2009	39.28	41.25	39.21	40.62	2,972,513	+1.09(+2.76%)
Apr 13, 2009	37.96	39.89	37.84	39.53	2,124,151	+1.06(+2.76%)
Apr 09, 2009	38.61	38.99	38.27	38.47	1,892,175	+0.80(+2.12%)
Apr 08, 2009	36.50	37.76	36.27	37.67	2,827,587	+0.71(+1.92%)
Apr 07, 2009	37.63	37.63	36.50	36.96	2,408,459	-1.32(-3.45%)
Apr 06, 2009	38.55	38.55	37.31	38.28	2,014,242	-0.93(-2.37%)
Apr 03, 2009	37.77	39.43	37.59	39.21	1,839,172	+1.18(+3.10%)
Apr 02, 2009	38.93	39.38	37.96	38.03	3,508,300	+0.66(+1.77%)
Apr 01, 2009	35.24	37.72	35.03	37.37	2,932,618	+1.58(+4.41%)
Mar 31, 2009	36.31	36.54	35.47	35.79	1,807,815	+0.14(+0.39%)
Mar 30, 2009	37.06	37.06	34.72	35.65	3,267,450	-4.25(-10.65%)
Mar 26, 2009	39.75	39.90	38.77	39.90	3,322,953	+0.66(+1.68%)
Mar 25, 2009	39.54	40.07	37.93	39.24	2,303,363	+0.50(+1.29%)
Mar 24, 2009	37.90	39.49	37.47	38.74	2,224,735	+0.12(+0.31%)
Mar 23, 2009	38.32	38.75	37.99	38.62	2,652,130	+2.36(+6.51%)
Mar 20, 2009	37.95	38.24	36.24	36.26	2,419,723	-1.57(-4.15%)
Mar 19, 2009	38.23	39.25	37.69	37.83	3,118,728	+0.68(+1.83%)
Mar 18, 2009	36.64	37.48	35.50	37.15	3,883,249	-0.24(-0.64%)
Mar 17, 2009	36.66	37.39	35.57	37.39	3,226,227	+0.46(+1.25%)
Mar 16, 2009	36.80	38.22	35.60	36.93	3,506,296	+0.88(+2.44%)
Mar 13, 2009	36.98	37.15	35.15	36.05	0	-0.18(-0.50%)
Mar 12, 2009	36.48	36.98	35.28	36.23	4,421,154	-0.82(-2.21%)
Mar 11, 2009	36.08	37.49	34.94	37.05	5,815,042	+1.92(+5.47%)
Mar 10, 2009	33.76	35.54	33.60	35.13	4,600,730	+2.55(+7.83%)
Mar 09, 2009	30.62	32.90	30.11	32.58	4,398,691	+1.15(+3.66%)
Mar 06, 2009	33.11	33.51	30.30	31.43	0	-0.97(-2.99%)
Mar 05, 2009	33.36	34.32	32.13	32.40	4,244,556	-1.57(-4.62%)
Mar 04, 2009	34.02	35.08	32.59	33.97	7,360,156	+4.20(+14.11%)
Mar 02, 2009	33.76	33.76	29.59	29.77	5,664,610	-5.01(-14.40%)
Feb 27, 2009	33.44	36.17	33.26	34.78	0	-0.11(-0.32%)
Feb 26, 2009	37.36	37.53	34.37	34.89	6,819,957	-1.68(-4.59%)
Feb 25, 2009	38.19	39.23	36.51	36.57	8,865,041	-3.73(-9.26%)
Feb 24, 2009	36.96	40.71	36.70	40.30	5,403,412	+3.57(+9.72%)
Feb 23, 2009	41.16	41.59	36.61	36.73	5,554,546	-3.35(-8.36%)
Feb 20, 2009	38.36	40.47	38.20	40.08	0	+0.79(+2.01%)
Feb 19, 2009	39.76	40.49	39.03	39.29	4,073,247	+0.81(+2.10%)
Feb 18, 2009	37.80	38.71	36.74	38.48	4,417,878	+1.26(+3.39%)
Feb 17, 2009	39.20	39.20	36.99	37.22	4,132,012	-3.30(-8.14%)
Feb 13, 2009	39.79	41.29	39.56	40.52	0	+1.32(+3.37%)
Feb 12, 2009	37.11	39.29	36.55	39.20	4,160,641	+1.23(+3.24%)
Feb 11, 2009	38.68	39.30	36.46	37.97	7,832,164	+1.02(+2.76%)
Feb 10, 2009	38.74	40.23	36.47	36.95	7,566,325	-1.95(-5.01%)
Feb 09, 2009	39.48	40.99	38.03	38.90	5,830,178	+0.29(+0.75%)
Feb 06, 2009	36.50	38.85	36.06	38.61	7,454,312	+2.49(+6.89%)
Feb 05, 2009	34.21	36.60	33.95	36.12	5,997,833	+1.73(+5.03%)
Feb 04, 2009	33.49	35.17	33.40	34.39	2,968,426	+1.42(+4.31%)
Feb 03, 2009	33.24	33.47	32.35	32.97	2,946,867	-0.18(-0.54%)
Feb 02, 2009	32.90	34.00	32.42	33.15	2,603,490	-0.32(-0.96%)
Jan 30, 2009	34.72	35.16	33.13	33.47	0	-1.29(-3.71%)
Jan 29, 2009	34.72	35.74	34.58	34.76	2,734,373	-0.73(-2.06%)
Jan 28, 2009	34.63	36.17	34.43	35.49	3,846,174	+1.98(+5.91%)
Jan 27, 2009	33.89	34.30	32.91	33.51	2,365,394	-0.23(-0.68%)
Jan 26, 2009	33.75	35.41	32.98	33.74	3,538,790	+0.65(+1.96%)
Jan 23, 2009	30.78	33.98	30.28	33.09	4,094,363	+1.48(+4.68%)
Jan 22, 2009	30.94	32.72	30.35	31.61	4,167,961	-0.22(-0.69%)
Jan 21, 2009	31.20	31.84	30.02	31.83	3,668,021	+1.16(+3.78%)
Jan 20, 2009	32.77	33.37	30.42	30.67	4,824,636	-2.99(-8.88%)
Jan 16, 2009	33.90	34.47	32.36	33.66	0	+1.56(+4.86%)
Jan 15, 2009	30.79	32.59	29.00	32.10	4,815,298	+1.20(+3.88%)
Jan 14, 2009	31.96	31.96	30.33	30.90	3,170,401	-2.01(-6.11%)
Jan 13, 2009	31.43	33.18	31.13	32.91	4,231,493	+0.93(+2.91%)
Jan 12, 2009	34.35	34.75	31.41	31.98	3,393,573	-3.45(-9.74%)
Jan 09, 2009	35.56	35.98	34.56	35.43	3,527,160	+0.24(+0.68%)
Jan 08, 2009	35.99	36.52	34.55	35.19	8,390,855	-1.28(-3.51%)
Jan 07, 2009	37.77	38.85	36.14	36.47	3,859,161	-1.23(-3.26%)
Jan 06, 2009	38.42	38.56	36.08	37.70	4,608,451	+0.30(+0.80%)
Jan 05, 2009	36.91	38.32	36.05	37.40	4,071,132	+0.99(+2.72%)
Jan 02, 2009	34.74	36.59	34.28	36.41	0	+2.28(+6.68%)
Jan 01, 2009	32.99	34.70	32.67	34.13	0	+0.00(+0.00%)
Dec 31, 2008	32.99	34.70	32.67	34.13	3,257,191	+1.13(+3.42%)
Dec 30, 2008	32.06	33.09	31.26	33.00	2,962,698	+1.23(+3.87%)
Dec 29, 2008	30.47	32.00	30.37	31.77	2,766,834	+1.40(+4.61%)
Dec 26, 2008	29.31	30.46	28.86	30.37	0	+1.02(+3.48%)
Dec 24, 2008	29.93	29.95	28.93	29.35	616,928	-0.45(-1.51%)
Dec 23, 2008	29.30	30.45	28.90	29.80	2,476,044	+0.84(+2.90%)
Dec 22, 2008	31.30	31.30	28.30	28.96	2,606,710	-2.09(-6.73%)
Dec 19, 2008	31.52	32.00	30.47	31.05	2,863,383	-1.14(-3.54%)
Dec 18, 2008	34.80	34.92	31.76	32.19	3,743,301	-2.07(-6.04%)
Dec 17, 2008	34.31	35.17	33.58	34.26	4,733,664	-0.26(-0.75%)
Dec 16, 2008	31.92	34.56	31.75	34.52	5,366,805	+3.75(+12.19%)
Dec 15, 2008	31.07	32.38	30.33	30.77	3,907,901	+0.47(+1.55%)
Dec 12, 2008	27.85	30.63	27.20	30.30	0	+0.89(+3.03%)
Dec 11, 2008	30.49	32.75	28.75	29.41	5,612,854	-1.18(-3.86%)
Dec 10, 2008	28.60	30.98	28.26	30.59	5,724,440	+3.10(+11.28%)
Dec 09, 2008	25.97	28.94	25.69	27.49	5,406,014	+0.84(+3.15%)
Dec 08, 2008	26.18	27.06	25.50	26.65	4,926,806	+2.20(+9.00%)
Dec 05, 2008	23.62	24.55	22.08	24.45	0	+0.15(+0.62%)
Dec 04, 2008	25.43	26.76	23.73	24.30	4,923,654	-1.44(-5.59%)
Dec 03, 2008	25.13	26.34	24.52	25.74	4,338,215	-0.67(-2.54%)
Dec 02, 2008	27.34	27.78	25.13	26.41	6,736,404	-1.12(-4.07%)
Dec 01, 2008	30.24	30.24	27.53	27.53	3,989,256	-3.89(-12.38%)
Nov 28, 2008	31.34	31.42	29.73	31.42	1,271,199	+0.94(+3.08%)
Nov 26, 2008	27.11	30.78	26.86	30.48	4,026,712	+2.32(+8.24%)
Nov 25, 2008	28.15	28.95	26.76	28.16	4,637,570	+0.46(+1.66%)
Nov 24, 2008	27.78	28.97	27.06	27.70	6,015,504	+1.23(+4.65%)
Nov 21, 2008	24.89	26.49	23.73	26.47	9,167,659	+3.16(+13.56%)
Nov 20, 2008	27.66	27.79	23.08	23.31	10,133,190	-5.43(-18.89%)
Nov 19, 2008	30.71	31.53	28.74	28.74	4,227,763	-2.65(-8.44%)
Nov 18, 2008	31.45	32.25	30.06	31.39	5,697,170	+0.38(+1.23%)
Nov 17, 2008	31.98	32.80	30.56	31.01	6,954,152	-1.63(-4.99%)
Nov 14, 2008	34.66	35.44	32.55	32.64	0	-3.04(-8.52%)
Nov 13, 2008	32.75	35.68	30.30	35.68	8,324,256	+3.67(+11.47%)
Nov 12, 2008	34.45	34.45	31.75	32.01	5,610,943	-3.54(-9.96%)
Nov 11, 2008	36.52	36.78	34.61	35.55	4,782,524	-1.98(-5.28%)
Nov 10, 2008	40.35	40.70	37.20	37.53	5,455,299	-0.28(-0.74%)
Nov 07, 2008	37.82	38.98	36.80	37.81	0	+1.43(+3.93%)
Nov 06, 2008	38.38	39.11	35.43	36.38	9,229,282	-2.85(-7.26%)
Nov 05, 2008	41.16	43.54	39.20	39.23	12,023,654	-0.99(-2.46%)
Nov 04, 2008	40.17	41.96	39.47	40.22	7,969,825	+2.22(+5.84%)
Nov 03, 2008	38.89	40.00	37.24	38.00	6,276,148	+0.02(+0.05%)
Oct 31, 2008	37.43	39.77	36.88	37.98	7,555,115	-0.80(-2.06%)
Oct 30, 2008	37.49	40.31	35.97	38.78	12,436,569	+3.72(+10.61%)
Oct 29, 2008	31.01	36.25	30.59	35.06	9,947,719	+4.48(+14.65%)
Oct 28, 2008	28.67	30.58	26.55	30.58	7,380,054	+3.25(+11.89%)
Oct 27, 2008	27.97	30.07	27.18	27.33	6,545,701	-2.17(-7.36%)
Oct 24, 2008	26.67	30.19	25.92	29.50	0	-0.57(-1.90%)
Oct 23, 2008	33.34	33.69	28.58	30.07	14,082,093	-2.20(-6.82%)
Oct 22, 2008	34.75	35.28	31.13	32.27	8,283,784	-4.32(-11.81%)
Oct 21, 2008	38.22	39.35	36.25	36.59	7,737,726	-3.66(-9.09%)
Oct 20, 2008	36.95	40.27	36.73	40.25	9,177,951	+5.20(+14.84%)
Oct 17, 2008	34.49	37.43	32.69	35.05	0	-0.57(-1.60%)
Oct 16, 2008	34.33	36.05	32.14	35.62	8,862,920	+1.35(+3.94%)
Oct 15, 2008	38.01	38.50	34.27	34.27	6,169,612	-5.98(-14.86%)
Oct 14, 2008	47.00	47.80	39.05	40.25	10,822,000	-3.04(-7.02%)
Oct 13, 2008	38.83	43.29	37.33	43.29	6,236,120	+7.59(+21.26%)
Oct 10, 2008	34.91	38.99	32.08	35.70	0	-1.92(-5.10%)
Oct 09, 2008	40.00	41.88	36.10	37.62	11,489,350	-0.65(-1.70%)
Oct 08, 2008	34.30	40.58	34.07	38.27	16,157,182	+0.25(+0.66%)
Oct 07, 2008	40.66	42.16	38.02	38.02	12,663,309	-1.37(-3.48%)
Oct 06, 2008	36.51	39.57	32.65	39.39	14,201,816	-1.70(-4.14%)
Oct 03, 2008	43.27	45.29	40.00	41.09	0	-0.52(-1.25%)
Oct 02, 2008	48.25	48.28	40.75	41.61	15,900,125	-13.29(-24.21%)
Oct 01, 2008	57.24	57.68	53.54	54.90	6,184,900	-1.18(-2.10%)
Sep 30, 2008	57.22	59.64	55.12	56.08	7,089,584	+1.97(+3.64%)
Sep 29, 2008	60.58	61.02	51.66	54.11	9,547,136	-9.89(-15.45%)
Sep 26, 2008	70.50	70.50	63.35	64.00	0	-10.85(-14.50%)
Sep 25, 2008	77.16	78.28	73.52	74.85	5,358,540	-2.89(-3.72%)
Sep 24, 2008	80.30	81.65	77.27	77.74	3,384,815	-0.72(-0.92%)
Sep 23, 2008	84.05	84.66	77.88	78.46	5,487,189	-6.13(-7.25%)
Sep 22, 2008	86.16	87.75	84.41	84.59	4,648,106	+0.09(+0.11%)
Sep 19, 2008	80.97	84.84	78.46	84.50	0	+7.66(+9.97%)
Sep 18, 2008	76.14	78.98	70.33	76.84	7,198,890	+2.90(+3.92%)
Sep 17, 2008	75.44	78.31	71.46	73.94	5,679,092	-3.06(-3.97%)
Sep 16, 2008	70.51	77.32	69.04	77.00	5,535,925	+2.98(+4.03%)
Sep 15, 2008	73.25	78.94	72.68	74.02	6,422,656	-5.43(-6.83%)
Sep 12, 2008	76.00	80.04	75.07	79.45	0	+5.27(+7.10%)
Sep 11, 2008	67.96	74.32	66.91	74.18	7,117,455	+4.11(+5.87%)
Sep 10, 2008	65.35	71.26	65.35	70.07	5,480,440	+3.42(+5.13%)
Sep 09, 2008	71.07	71.46	66.55	66.65	6,827,148	-6.94(-9.43%)
Sep 08, 2008	80.62	80.62	72.00	73.59	5,771,853	-4.55(-5.82%)
Sep 05, 2008	75.69	78.26	72.00	78.14	0	+4.06(+5.48%)
Sep 04, 2008	75.64	77.81	72.28	74.08	4,294,327	-2.41(-3.15%)
Sep 03, 2008	79.73	81.61	74.63	76.49	5,101,303	-3.54(-4.42%)
Sep 02, 2008	81.00	81.50	79.36	80.03	4,942,442	-4.27(-5.07%)
Aug 29, 2008	84.10	84.52	83.23	84.30	0	+1.02(+1.22%)
Aug 28, 2008	86.48	86.59	82.75	83.28	3,355,790	-2.32(-2.71%)
Aug 27, 2008	85.10	85.90	84.35	85.60	2,467,120	+1.58(+1.88%)
Aug 26, 2008	84.47	85.57	83.18	84.02	3,289,471	-0.41(-0.49%)
Aug 25, 2008	85.35	86.21	83.16	84.43	2,941,931	-0.08(-0.09%)
Aug 22, 2008	84.74	86.37	83.40	84.51	0	-2.28(-2.63%)
Aug 21, 2008	86.99	87.79	85.03	86.79	4,227,718	+2.08(+2.46%)
Aug 20, 2008	83.07	84.93	82.53	84.71	3,284,683	+3.17(+3.89%)
Aug 19, 2008	79.10	83.59	78.95	81.54	3,749,877	+1.10(+1.37%)
Aug 18, 2008	80.10	83.40	79.51	80.44	4,388,726	+2.03(+2.59%)
Aug 15, 2008	79.98	80.30	77.56	78.41	0	-3.20(-3.92%)
Aug 14, 2008	83.34	84.89	80.44	81.61	5,200,829	-1.05(-1.27%)
Aug 13, 2008	78.05	82.92	77.16	82.66	4,656,961	+5.58(+7.24%)
Aug 12, 2008	73.50	78.13	73.50	77.08	4,644,707	+2.45(+3.28%)
Aug 11, 2008	78.21	79.19	72.76	74.63	5,579,827	-3.90(-4.97%)
Aug 08, 2008	80.45	80.45	77.72	78.53	3,987,158	-3.60(-4.38%)
Aug 07, 2008	84.48	84.90	81.64	82.13	3,151,452	-1.31(-1.57%)
Aug 06, 2008	81.77	84.83	80.47	83.44	5,924,198	+3.79(+4.76%)
Aug 05, 2008	77.50	81.24	76.49	79.65	6,837,310	+0.10(+0.13%)
Aug 04, 2008	86.51	87.27	77.65	79.55	4,534,577	-7.80(-8.93%)
Aug 01, 2008	89.37	89.84	86.00	87.35	3,457,790	-0.65(-0.74%)
Jul 31, 2008	91.45	91.48	87.53	88.00	4,794,676	-3.66(-3.99%)
Jul 30, 2008	86.34	91.86	85.36	91.66	5,372,493	+6.58(+7.73%)
Jul 29, 2008	85.08	86.54	82.76	85.08	4,101,370	+0.33(+0.39%)
Jul 28, 2008	84.31	87.11	84.13	84.75	3,701,729	+0.57(+0.68%)
Jul 25, 2008	83.71	86.40	80.49	84.18	5,547,355	+1.28(+1.54%)
Jul 24, 2008	93.30	94.58	80.05	82.90	11,052,201	-7.69(-8.49%)
Jul 23, 2008	96.47	96.47	89.01	90.59	5,999,969	-6.05(-6.26%)
Jul 22, 2008	97.95	100.00	95.01	96.64	3,851,194	-2.98(-2.99%)
Jul 21, 2008	94.70	99.82	94.43	99.62	3,886,891	+6.13(+6.56%)
Jul 18, 2008	96.22	96.50	91.79	93.49	4,222,815	-1.12(-1.18%)
Jul 17, 2008	100.47	102.38	93.36	94.61	5,590,719	-4.45(-4.49%)
Jul 16, 2008	99.35	100.15	96.74	99.06	5,528,441	-1.81(-1.79%)
Jul 15, 2008	102.99	103.89	98.24	100.87	4,789,916	-3.41(-3.27%)
Jul 14, 2008	103.28	104.88	102.38	104.28	3,876,490	+2.81(+2.77%)
Jul 11, 2008	99.00	102.46	97.15	101.47	3,911,997	+0.68(+0.67%)
Jul 10, 2008	101.40	102.01	97.90	100.79	4,892,163	+1.81(+1.83%)
Jul 09, 2008	99.09	102.97	98.51	98.98	6,080,690	+2.76(+2.87%)
Jul 08, 2008	95.04	96.47	89.84	96.22	8,277,505	-1.52(-1.56%)
Jul 07, 2008	97.45	100.99	95.67	97.74	5,443,298	+0.74(+0.76%)
Jul 04, 2008	98.09	98.56	92.84	97.00	6,295,556	+0.00(+0.00%)
Jul 03, 2008	98.09	98.56	92.84	97.00	6,295,556	-2.75(-2.76%)
Jul 02, 2008	107.48	108.50	98.76	99.75	5,919,268	-5.07(-4.84%)
Jul 01, 2008	105.82	106.45	101.72	104.82	4,235,282	-2.72(-2.53%)
Jun 30, 2008	108.26	109.97	106.63	107.54	4,831,096	+0.81(+0.76%)
Jun 27, 2008	101.91	107.85	101.16	106.73	5,794,728	+2.81(+2.70%)
Jun 26, 2008	106.51	107.49	102.35	103.92	5,547,436	-3.14(-2.93%)
Jun 25, 2008	105.15	108.87	103.95	107.06	7,624,349	-0.10(-0.09%)
Jun 24, 2008	111.86	112.49	105.65	107.16	5,685,928	-5.29(-4.70%)
Jun 23, 2008	110.35	112.92	107.02	112.45	5,817,056	+3.77(+3.47%)
Jun 20, 2008	107.39	110.03	106.08	108.68	5,913,186	+0.26(+0.24%)
Jun 19, 2008	113.26	113.26	108.21	108.42	7,919,372	-1.58(-1.44%)
Jun 18, 2008	113.47	113.88	108.66	110.00	7,859,944	-0.99(-0.89%)
Jun 17, 2008	107.58	111.29	107.21	110.99	6,248,565	+5.22(+4.94%)
Jun 16, 2008	106.78	107.50	104.96	105.77	5,381,054	+2.22(+2.14%)
Jun 13, 2008	100.75	103.67	99.17	103.55	5,365,133	+3.65(+3.65%)
Jun 12, 2008	100.63	100.88	96.95	99.90	6,601,833	-0.23(-0.23%)
Jun 11, 2008	99.00	101.97	98.12	100.13	12,525,532	+7.97(+8.65%)
Jun 10, 2008	92.73	94.29	90.82	92.16	4,593,561	-2.65(-2.80%)
Jun 09, 2008	94.10	96.40	93.27	94.81	4,174,444	+2.40(+2.60%)
Jun 06, 2008	92.89	94.96	91.98	92.41	4,583,505	-0.61(-0.66%)
Jun 05, 2008	89.07	93.02	88.66	93.02	4,277,586	+4.59(+5.19%)
Jun 04, 2008	89.47	90.27	87.78	88.43	3,024,710	-0.80(-0.90%)
Jun 03, 2008	88.30	91.37	86.81	89.23	7,093,202	+2.00(+2.29%)
Jun 02, 2008	87.41	89.40	86.31	87.23	3,537,393	-0.19(-0.22%)
May 30, 2008	85.58	87.42	84.55	87.42	3,005,724	+3.08(+3.65%)
May 29, 2008	85.33	86.25	83.94	84.34	3,566,982	-1.76(-2.04%)
May 28, 2008	82.23	86.10	81.23	86.10	3,808,948	+4.35(+5.32%)
May 27, 2008	84.40	84.79	80.54	81.75	4,026,707	-2.46(-2.92%)
May 26, 2008	84.58	85.04	81.50	84.21	0	+0.00(+0.00%)
May 23, 2008	84.58	85.04	81.50	84.21	3,229,402	-0.97(-1.14%)
May 22, 2008	85.78	87.03	83.65	85.18	3,272,800	+0.22(+0.26%)
May 21, 2008	88.57	89.07	84.02	84.96	3,892,740	-3.93(-4.42%)
May 20, 2008	87.40	88.89	85.58	88.89	3,297,338	+3.28(+3.83%)
May 19, 2008	90.16	90.34	84.62	85.61	2,997,328	-4.03(-4.50%)
May 16, 2008	90.01	91.00	88.67	89.64	3,381,421	+0.59(+0.66%)
May 15, 2008	87.30	89.50	87.13	89.05	2,971,429	+2.37(+2.73%)
May 14, 2008	86.13	88.77	85.30	86.68	3,448,878	+0.54(+0.63%)
May 13, 2008	86.75	86.75	84.21	86.14	2,853,475	-0.38(-0.44%)
May 12, 2008	87.61	87.61	84.92	86.52	2,927,413	-0.18(-0.21%)
May 09, 2008	86.29	87.25	85.18	86.70	1,800,458	+0.34(+0.39%)
May 08, 2008	86.25	86.78	84.50	86.36	4,126,498	+0.33(+0.38%)
May 07, 2008	87.19	88.86	85.39	86.03	4,830,675	-0.29(-0.34%)
May 06, 2008	83.68	87.06	83.49	86.32	4,967,061	+2.88(+3.45%)
May 05, 2008	84.80	85.09	81.86	83.44	5,168,746	+0.83(+1.00%)
May 02, 2008	81.08	82.95	79.57	82.61	7,826,360	+4.26(+5.44%)

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.