Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assured Guaranty Ltd (NY: AGO )

77.03 -0.32 (-0.41%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 (%)
Jun 30, 2009 9.506 9.583 9.290 9.537 2,723,516 +0.07(+0.73%)
Jun 29, 2009 9.213 9.676 9.059 9.468 1,985,653 +0.28(+3.02%)
Jun 26, 2009 9.236 9.429 9.013 9.190 4,045,548 -0.08(-0.91%)
Jun 25, 2009 9.159 9.398 9.067 9.275 2,975,210 +0.31(+3.44%)
Jun 24, 2009 8.582 8.998 8.574 8.967 3,756,680 +0.46(+5.43%)
Jun 23, 2009 8.543 8.844 7.919 8.505 3,113,618 +0.08(+1.01%)
Jun 22, 2009 8.689 8.774 8.227 8.420 5,375,021 -0.44(-4.96%)
Jun 19, 2009 8.743 8.986 8.589 8.859 27,620,956 +0.32(+3.70%)
Jun 18, 2009 9.529 9.706 8.520 8.543 8,637,112 -1.31(-13.29%)
Jun 17, 2009 9.552 10.23 9.475 9.853 2,834,011 +0.28(+2.90%)
Jun 16, 2009 9.668 9.984 9.437 9.575 4,027,748 -1.33(-12.16%)
Jun 15, 2009 11.22 11.25 10.76 10.90 1,106,455 -0.57(-4.97%)
Jun 12, 2009 11.47 11.52 11.11 11.47 720,147 -0.15(-1.33%)
Jun 11, 2009 11.58 12.15 11.28 11.62 1,026,154 -0.18(-1.50%)
Jun 10, 2009 12.18 12.38 11.72 11.80 972,288 -0.23(-1.92%)
Jun 09, 2009 11.86 12.22 11.66 12.03 580,947 +0.18(+1.49%)
Jun 08, 2009 11.81 12.02 11.54 11.86 807,533 -0.15(-1.22%)
Jun 05, 2009 12.13 12.18 11.75 12.00 1,049,423 +0.08(+0.71%)
Jun 04, 2009 11.19 12.08 11.09 11.92 1,532,518 +0.84(+7.58%)
Jun 03, 2009 10.76 11.09 10.62 11.08 1,016,071 +0.13(+1.20%)
Jun 02, 2009 11.29 11.29 10.86 10.95 1,590,793 -0.30(-2.67%)
Jun 01, 2009 10.44 11.35 10.31 11.25 1,837,764 +1.15(+11.37%)
May 29, 2009 10.12 10.18 9.860 10.10 1,960,119 +0.03(+0.31%)
May 28, 2009 10.04 10.31 9.167 10.07 1,210,723 +0.13(+1.32%)
May 27, 2009 10.74 10.82 9.884 9.937 1,853,010 -0.89(-8.18%)
May 26, 2009 9.676 10.84 9.676 10.82 1,407,596 +1.02(+10.37%)
May 22, 2009 9.783 10.01 9.460 9.806 766,887 +0.09(+0.95%)
May 21, 2009 10.25 10.32 9.121 9.714 2,083,762 -0.79(-7.48%)
May 20, 2009 10.76 11.21 10.36 10.50 1,572,823 -0.22(-2.08%)
May 19, 2009 10.99 11.44 10.65 10.72 1,636,142 -0.39(-3.53%)
May 18, 2009 9.891 11.22 9.783 11.12 1,206,522 +1.19(+11.95%)
May 15, 2009 10.48 10.78 9.845 9.930 1,219,489 -0.60(-5.71%)
May 14, 2009 9.791 10.71 9.691 10.53 1,499,049 +0.83(+8.58%)
May 13, 2009 10.36 10.38 9.676 9.699 1,647,943 -1.06(-9.81%)
May 12, 2009 10.75 11.20 10.43 10.75 1,785,643 +0.22(+2.12%)
May 11, 2009 10.41 10.95 9.629 10.53 1,722,684 -0.04(-0.36%)
May 08, 2009 9.575 11.02 9.260 10.57 3,208,390 +2.05(+24.11%)
May 07, 2009 9.229 9.229 8.428 8.516 1,266,830 -0.53(-5.83%)
May 06, 2009 8.713 9.090 8.127 9.044 1,153,460 +0.51(+5.96%)
May 05, 2009 8.528 8.666 8.235 8.535 1,162,095 -0.05(-0.63%)
May 04, 2009 8.428 8.620 8.320 8.589 1,194,124 +0.74(+9.42%)
May 01, 2009 7.449 8.250 7.449 7.850 1,049,501 +0.41(+5.49%)
Apr 30, 2009 7.680 7.827 7.411 7.442 850,756 -0.15(-2.03%)
Apr 29, 2009 7.018 7.734 6.933 7.596 1,235,756 +0.69(+10.04%)
Apr 28, 2009 6.771 7.295 6.741 6.902 671,410 +0.01(+0.11%)
Apr 27, 2009 6.794 7.203 6.741 6.895 831,116 -0.16(-2.29%)
Apr 24, 2009 6.987 7.164 6.710 7.056 866,937 +0.16(+2.35%)
Apr 23, 2009 6.879 6.995 6.502 6.895 1,101,848 +0.04(+0.56%)
Apr 22, 2009 7.010 7.411 6.455 6.856 1,088,942 -0.23(-3.26%)
Apr 21, 2009 6.278 7.172 6.194 7.087 1,202,661 +0.75(+11.92%)
Apr 20, 2009 6.756 6.848 6.294 6.332 1,853,962 -0.63(-9.07%)
Apr 17, 2009 6.725 7.141 6.471 6.964 975,276 +0.16(+2.38%)
Apr 16, 2009 6.979 7.164 6.679 6.802 1,193,134 -0.05(-0.79%)
Apr 15, 2009 6.841 6.918 6.517 6.856 1,433,072 -0.05(-0.67%)
Apr 14, 2009 7.449 7.703 6.887 6.902 1,242,157 -0.71(-9.31%)
Apr 13, 2009 7.434 7.673 7.110 7.611 1,459,400 +0.01(+0.10%)
Apr 09, 2009 7.334 7.673 7.141 7.603 2,041,966 +0.59(+8.46%)
Apr 08, 2009 7.149 7.673 6.918 7.010 1,201,109 -0.08(-1.09%)
Apr 07, 2009 6.517 7.434 6.486 7.087 1,949,267 +0.21(+3.02%)
Apr 06, 2009 7.280 7.280 6.563 6.879 1,704,430 -0.54(-7.27%)
Apr 03, 2009 6.163 7.495 6.117 7.418 2,915,921 +1.23(+19.93%)
Apr 02, 2009 6.101 6.317 5.878 6.186 2,690,513 +0.38(+6.50%)
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.