Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.25	11.35	11.15	11.31	218,900	+0.06(+0.53%)
Apr 29, 2003	11.10	11.31	11.05	11.25	520,100	+0.19(+1.72%)
Apr 28, 2003	10.94	11.15	10.86	11.06	284,600	+0.12(+1.10%)
Apr 25, 2003	10.94	11.05	10.80	10.94	211,300	-0.03(-0.27%)
Apr 24, 2003	11.00	11.00	10.85	10.97	174,800	+0.02(+0.18%)
Apr 23, 2003	10.96	11.01	10.85	10.95	93,800	-0.11(-0.99%)
Apr 22, 2003	11.12	11.22	11.00	11.06	185,700	-0.09(-0.81%)
Apr 21, 2003	11.11	11.18	11.06	11.15	85,300	+0.04(+0.36%)
Apr 17, 2003	11.03	11.17	11.01	11.11	146,800	+0.22(+2.02%)
Apr 16, 2003	11.29	11.34	10.89	10.89	167,000	-0.40(-3.54%)
Apr 15, 2003	11.06	11.30	11.06	11.29	89,300	+0.23(+2.08%)
Apr 14, 2003	11.10	11.10	10.96	11.06	75,400	+0.06(+0.55%)
Apr 11, 2003	11.15	11.16	10.97	11.00	75,000	-0.10(-0.90%)
Apr 10, 2003	10.97	11.17	10.79	11.10	77,600	+0.06(+0.54%)
Apr 09, 2003	11.28	11.34	10.98	11.04	99,000	-0.18(-1.60%)
Apr 08, 2003	11.05	11.32	11.02	11.22	190,300	+0.07(+0.63%)
Apr 07, 2003	11.10	11.37	11.03	11.15	282,400	+0.19(+1.73%)
Apr 04, 2003	11.07	11.09	10.91	10.96	129,900	-0.05(-0.45%)
Apr 03, 2003	11.00	11.07	10.85	11.01	225,500	+0.06(+0.55%)
Apr 02, 2003	10.94	11.02	10.80	10.95	263,700	+0.30(+2.82%)
Apr 01, 2003	10.70	10.70	10.58	10.65	204,800	-0.10(-0.93%)
Mar 31, 2003	10.53	10.75	10.50	10.75	148,700	+0.12(+1.13%)
Mar 28, 2003	10.55	10.65	10.50	10.63	147,000	-0.02(-0.19%)
Mar 27, 2003	10.52	10.69	10.49	10.65	179,700	+0.03(+0.28%)
Mar 26, 2003	10.69	10.74	10.57	10.62	152,600	-0.04(-0.38%)
Mar 25, 2003	10.80	10.80	10.52	10.66	270,000	-0.06(-0.56%)
Mar 24, 2003	11.00	11.00	10.57	10.72	210,300	-0.26(-2.37%)
Mar 21, 2003	11.03	11.07	10.90	10.98	579,900	-0.02(-0.18%)
Mar 20, 2003	11.13	11.13	10.93	11.00	372,300	-0.15(-1.35%)
Mar 19, 2003	10.95	11.15	10.79	11.15	425,300	+0.27(+2.48%)
Mar 18, 2003	10.85	10.88	10.63	10.88	522,900	+0.08(+0.74%)
Mar 17, 2003	10.52	10.85	10.46	10.80	225,500	+0.38(+3.65%)
Mar 14, 2003	10.80	10.80	10.42	10.42	351,300	-0.28(-2.62%)
Mar 13, 2003	10.57	10.76	10.51	10.70	275,400	+0.13(+1.23%)
Mar 12, 2003	10.55	10.60	10.50	10.57	333,100	+0.07(+0.67%)
Mar 11, 2003	10.39	10.70	10.39	10.50	814,400	+0.12(+1.16%)
Mar 10, 2003	10.30	10.46	10.30	10.38	322,200	+0.13(+1.27%)
Mar 07, 2003	10.37	10.41	10.23	10.25	442,100	-0.12(-1.16%)
Mar 06, 2003	10.33	10.55	10.30	10.37	234,900	+0.02(+0.19%)
Mar 05, 2003	10.10	10.35	10.10	10.35	325,500	+0.25(+2.48%)
Mar 04, 2003	10.47	10.50	10.10	10.10	242,600	-0.39(-3.72%)
Mar 03, 2003	10.70	10.73	10.43	10.49	507,400	-0.25(-2.33%)
Feb 28, 2003	10.30	10.77	10.30	10.74	671,200	+0.39(+3.77%)
Feb 27, 2003	10.27	10.38	10.22	10.35	183,200	+0.13(+1.27%)
Feb 26, 2003	10.00	10.32	9.910	10.22	406,300	+0.29(+2.92%)
Feb 25, 2003	9.760	9.980	9.750	9.930	411,800	+0.01(+0.10%)
Feb 24, 2003	9.900	9.930	9.760	9.920	194,600	+0.05(+0.51%)
Feb 21, 2003	9.620	9.900	9.580	9.870	131,400	+0.33(+3.46%)
Feb 20, 2003	9.660	9.720	9.400	9.540	190,800	-0.10(-1.04%)
Feb 19, 2003	9.760	9.840	9.580	9.640	284,100	-0.20(-2.03%)
Feb 18, 2003	9.790	9.860	9.780	9.840	236,700	+0.08(+0.82%)
Feb 14, 2003	9.900	9.900	9.750	9.760	128,700	-0.13(-1.31%)
Feb 13, 2003	9.650	9.960	9.650	9.890	161,000	+0.22(+2.28%)
Feb 12, 2003	9.740	9.860	9.610	9.670	240,800	-0.06(-0.62%)
Feb 11, 2003	9.750	9.830	9.590	9.730	229,600	-0.02(-0.21%)
Feb 10, 2003	9.890	9.890	9.700	9.750	352,900	-0.05(-0.51%)
Feb 07, 2003	9.850	9.900	9.750	9.800	622,900	-0.05(-0.51%)
Feb 06, 2003	10.45	10.45	9.810	9.850	717,700	-0.57(-5.47%)
Feb 05, 2003	10.61	10.65	10.23	10.42	235,000	-0.14(-1.33%)
Feb 04, 2003	10.70	10.72	10.48	10.56	176,900	-0.13(-1.22%)
Feb 03, 2003	10.90	10.90	10.67	10.69	140,300	-0.15(-1.38%)
Jan 31, 2003	10.53	10.84	10.53	10.84	93,400	+0.21(+1.98%)
Jan 30, 2003	10.80	10.93	10.55	10.63	319,600	-0.22(-2.03%)
Jan 29, 2003	10.77	10.91	10.60	10.85	180,700	+0.07(+0.65%)
Jan 28, 2003	10.85	10.88	10.70	10.78	144,700	+0.00(+0.00%)
Jan 27, 2003	10.95	11.02	10.74	10.78	108,000	-0.22(-2.00%)
Jan 24, 2003	11.00	11.07	10.97	11.00	82,800	-0.07(-0.63%)
Jan 23, 2003	11.22	11.22	10.90	11.07	158,200	-0.15(-1.34%)
Jan 22, 2003	11.17	11.22	11.03	11.22	417,300	+0.11(+0.99%)
Jan 21, 2003	11.25	11.25	11.08	11.11	170,200	-0.12(-1.07%)
Jan 17, 2003	11.39	11.39	10.96	11.23	163,900	-0.16(-1.40%)
Jan 16, 2003	11.30	11.44	11.24	11.39	86,600	+0.14(+1.24%)
Jan 15, 2003	11.40	11.45	11.19	11.25	260,700	-0.12(-1.06%)
Jan 14, 2003	11.45	11.65	11.26	11.37	309,300	-0.12(-1.04%)
Jan 13, 2003	11.50	11.52	11.36	11.49	143,900	+0.09(+0.79%)
Jan 10, 2003	11.40	11.48	11.34	11.40	165,100	+0.00(+0.00%)
Jan 09, 2003	11.35	11.49	11.30	11.40	244,300	+0.05(+0.44%)
Jan 08, 2003	11.47	11.55	11.30	11.35	219,200	-0.02(-0.18%)
Jan 07, 2003	11.63	11.65	11.29	11.37	239,900	-0.28(-2.40%)
Jan 06, 2003	11.70	11.80	11.51	11.65	404,800	+0.01(+0.09%)
Jan 03, 2003	11.40	11.86	11.40	11.64	638,900	+0.24(+2.11%)
Jan 02, 2003	11.31	11.40	11.23	11.40	164,500	+0.09(+0.80%)
Dec 31, 2002	11.35	11.40	11.25	11.31	196,400	-0.04(-0.35%)
Dec 30, 2002	11.00	11.38	10.96	11.35	395,300	+0.36(+3.28%)
Dec 27, 2002	11.00	11.02	10.90	10.99	267,700	-0.22(-1.96%)
Dec 26, 2002	11.13	11.33	10.96	11.21	94,600	+0.14(+1.26%)
Dec 24, 2002	10.99	11.08	10.98	11.07	19,500	+0.05(+0.45%)
Dec 23, 2002	10.97	11.08	10.89	11.02	153,300	+0.00(+0.00%)
Dec 20, 2002	10.98	11.03	10.80	11.02	189,000	+0.04(+0.36%)
Dec 19, 2002	11.15	11.32	10.92	10.98	115,500	-0.27(-2.40%)
Dec 18, 2002	11.41	11.41	11.20	11.25	168,100	-0.17(-1.49%)
Dec 17, 2002	11.30	11.43	11.27	11.42	174,600	+0.14(+1.24%)
Dec 16, 2002	11.00	11.28	10.91	11.28	282,300	+0.32(+2.92%)
Dec 13, 2002	10.90	11.05	10.86	10.96	141,000	-0.04(-0.36%)
Dec 12, 2002	11.25	11.25	10.97	11.00	151,600	-0.15(-1.35%)
Dec 11, 2002	11.38	11.40	11.10	11.15	152,400	-0.20(-1.76%)
Dec 10, 2002	11.30	11.38	11.21	11.35	141,800	+0.13(+1.16%)
Dec 09, 2002	11.09	11.36	10.99	11.22	189,200	+0.14(+1.26%)
Dec 06, 2002	11.00	11.20	11.00	11.08	124,300	+0.08(+0.73%)
Dec 05, 2002	10.92	11.10	10.82	11.00	254,300	+0.18(+1.66%)
Dec 04, 2002	10.83	10.89	10.75	10.82	213,900	-0.22(-1.99%)
Dec 03, 2002	11.10	11.13	11.00	11.04	150,600	-0.03(-0.27%)
Dec 02, 2002	10.90	11.12	10.89	11.07	513,000	-0.19(-1.69%)
Nov 29, 2002	11.30	11.30	11.14	11.26	126,400	+0.03(+0.27%)
Nov 27, 2002	11.22	11.26	11.12	11.23	208,100	-0.18(-1.58%)
Nov 26, 2002	11.08	11.41	10.80	11.41	277,000	+0.36(+3.26%)
Nov 25, 2002	10.90	11.13	10.89	11.05	118,600	+0.19(+1.75%)
Nov 22, 2002	11.21	11.21	10.78	10.86	146,100	-0.39(-3.47%)
Nov 21, 2002	10.71	11.33	10.71	11.25	1,166,700	+0.53(+4.94%)
Nov 20, 2002	10.49	10.78	10.47	10.72	261,100	+0.24(+2.29%)
Nov 19, 2002	10.50	10.63	10.45	10.48	180,200	-0.05(-0.47%)
Nov 18, 2002	10.46	10.53	10.35	10.53	207,400	+0.09(+0.86%)
Nov 15, 2002	10.26	10.56	10.23	10.44	102,000	+0.09(+0.87%)
Nov 14, 2002	10.28	10.36	10.04	10.35	117,900	+0.17(+1.67%)
Nov 13, 2002	10.10	10.22	9.850	10.18	120,200	+0.14(+1.39%)
Nov 12, 2002	10.06	10.14	10.00	10.04	142,800	+0.00(+0.00%)
Nov 11, 2002	10.15	10.15	9.960	10.04	97,000	-0.11(-1.08%)
Nov 08, 2002	10.15	10.15	9.950	10.15	232,200	+0.00(+0.00%)
Nov 07, 2002	10.35	10.35	10.07	10.15	91,900	-0.20(-1.93%)
Nov 06, 2002	10.24	10.35	10.05	10.35	180,600	+0.13(+1.27%)
Nov 05, 2002	10.23	10.34	9.960	10.22	187,900	-0.02(-0.20%)
Nov 04, 2002	10.32	10.48	10.12	10.24	189,000	-0.05(-0.49%)
Nov 01, 2002	9.850	10.32	9.850	10.29	495,400	+0.45(+4.57%)
Oct 31, 2002	10.20	10.30	9.790	9.840	556,300	-0.30(-2.96%)
Oct 30, 2002	10.38	10.38	9.950	10.14	194,300	-0.23(-2.22%)
Oct 29, 2002	10.40	10.47	10.11	10.37	271,700	-0.13(-1.24%)
Oct 28, 2002	10.80	10.80	10.40	10.50	164,900	-0.20(-1.87%)
Oct 25, 2002	10.35	10.70	10.35	10.70	238,900	+0.30(+2.88%)
Oct 24, 2002	10.47	10.50	10.25	10.40	760,900	+0.03(+0.29%)
Oct 23, 2002	9.940	10.37	9.910	10.37	622,200	+0.33(+3.29%)
Oct 22, 2002	10.12	10.16	9.910	10.04	270,300	-0.08(-0.79%)
Oct 21, 2002	9.850	10.17	9.850	10.12	300,300	+0.28(+2.85%)
Oct 18, 2002	9.680	9.840	9.630	9.840	116,200	+0.16(+1.65%)
Oct 17, 2002	9.520	9.770	9.520	9.680	259,500	+0.20(+2.11%)
Oct 16, 2002	9.550	9.560	9.410	9.480	55,200	-0.06(-0.63%)
Oct 15, 2002	9.590	9.680	9.500	9.540	208,100	+0.04(+0.42%)
Oct 14, 2002	9.460	9.500	9.400	9.500	102,100	+0.14(+1.50%)
Oct 11, 2002	9.450	9.500	9.340	9.360	330,100	-0.03(-0.32%)
Oct 10, 2002	9.310	9.460	9.310	9.390	365,700	+0.09(+0.97%)
Oct 09, 2002	9.550	9.580	9.280	9.300	384,800	-0.31(-3.23%)
Oct 08, 2002	9.260	9.690	9.260	9.610	762,500	+0.35(+3.78%)
Oct 07, 2002	9.420	9.420	9.180	9.260	218,300	-0.15(-1.59%)
Oct 04, 2002	9.520	9.590	9.390	9.410	247,700	-0.10(-1.05%)
Oct 03, 2002	9.320	9.530	9.320	9.510	93,200	+0.20(+2.15%)
Oct 02, 2002	9.410	9.520	9.220	9.310	155,700	-0.11(-1.17%)
Oct 01, 2002	9.240	9.470	9.150	9.420	228,300	+0.27(+2.95%)
Sep 30, 2002	9.210	9.210	9.100	9.150	380,900	-0.06(-0.65%)
Sep 27, 2002	9.260	9.360	9.150	9.210	256,100	-0.04(-0.43%)
Sep 26, 2002	9.250	9.340	9.230	9.250	102,300	+0.04(+0.43%)
Sep 25, 2002	9.050	9.360	9.030	9.210	250,600	+0.13(+1.43%)
Sep 24, 2002	9.040	9.150	9.030	9.080	139,200	+0.00(+0.00%)
Sep 23, 2002	9.370	9.370	9.000	9.080	110,200	-0.34(-3.61%)
Sep 20, 2002	9.280	9.420	9.250	9.420	55,800	+0.04(+0.43%)
Sep 19, 2002	9.400	9.460	9.330	9.380	228,100	-0.01(-0.11%)
Sep 18, 2002	9.200	9.400	9.200	9.390	259,500	+0.18(+1.95%)
Sep 17, 2002	9.380	9.450	9.160	9.210	364,400	-0.13(-1.39%)
Sep 16, 2002	9.050	9.350	9.050	9.340	363,500	+0.30(+3.32%)
Sep 13, 2002	9.100	9.180	8.920	9.040	366,900	-0.07(-0.77%)
Sep 12, 2002	9.150	9.210	8.870	9.110	1,232,700	-0.01(-0.11%)
Sep 11, 2002	9.200	9.340	9.070	9.120	202,200	-0.08(-0.87%)
Sep 10, 2002	9.020	9.200	8.900	9.200	128,100	+0.20(+2.22%)
Sep 09, 2002	9.050	9.150	8.930	9.000	177,700	+0.00(+0.00%)
Sep 06, 2002	9.000	9.150	8.800	9.000	236,000	+0.05(+0.56%)
Sep 05, 2002	9.000	9.000	8.750	8.950	327,200	+0.22(+2.52%)
Sep 04, 2002	9.260	9.260	8.650	8.730	910,000	-0.52(-5.62%)
Sep 03, 2002	9.390	9.390	9.090	9.250	203,400	-0.04(-0.43%)
Aug 30, 2002	9.650	9.670	8.990	9.290	761,300	-0.36(-3.73%)
Aug 29, 2002	9.610	9.780	9.510	9.650	296,400	+0.04(+0.42%)
Aug 28, 2002	9.710	9.840	9.600	9.610	110,600	-0.18(-1.84%)
Aug 27, 2002	9.800	10.00	9.700	9.790	177,400	-0.11(-1.11%)
Aug 26, 2002	9.640	9.900	9.590	9.900	102,600	+0.26(+2.70%)
Aug 23, 2002	9.770	9.770	9.600	9.640	300,000	-0.13(-1.33%)
Aug 22, 2002	9.710	9.800	9.670	9.770	81,300	+0.00(+0.00%)
Aug 21, 2002	9.900	9.900	9.770	9.770	77,700	-0.03(-0.31%)
Aug 20, 2002	9.800	9.910	9.700	9.800	186,300	+0.09(+0.93%)
Aug 16, 2002	9.760	9.760	9.500	9.710	7,890,000	-0.08(-0.82%)
Aug 15, 2002	9.710	9.800	9.600	9.790	116,000	+0.08(+0.82%)
Aug 14, 2002	9.650	9.840	9.600	9.710	402,600	+0.07(+0.73%)
Aug 13, 2002	9.500	9.840	9.500	9.640	399,700	+0.27(+2.88%)
Aug 12, 2002	9.150	9.450	9.150	9.370	1,060,000	+0.97(+11.55%)
Aug 07, 2002	8.530	8.640	8.350	8.400	323,300	-0.10(-1.18%)
Aug 06, 2002	8.310	8.570	8.060	8.500	331,600	+0.48(+5.99%)
Aug 05, 2002	8.300	8.320	8.010	8.020	92,700	-0.23(-2.79%)
Aug 02, 2002	8.450	8.480	8.250	8.250	540,000	-0.20(-2.37%)
Aug 01, 2002	8.610	8.610	8.250	8.450	180,000	-0.15(-1.74%)
Jul 31, 2002	8.490	8.860	8.200	8.600	50,000	+0.26(+3.12%)
Jul 30, 2002	8.680	8.680	8.250	8.340	132,700	-0.32(-3.70%)
Jul 29, 2002	8.350	8.700	8.320	8.660	232,300	+0.41(+4.97%)
Jul 26, 2002	8.330	8.330	8.120	8.250	129,700	-0.08(-0.96%)
Jul 25, 2002	8.200	8.550	8.110	8.330	290,800	+0.13(+1.59%)
Jul 24, 2002	8.150	8.550	8.010	8.200	736,800	-0.05(-0.61%)
Jul 23, 2002	8.300	8.450	8.200	8.250	212,400	-0.06(-0.72%)
Jul 22, 2002	8.500	8.500	8.300	8.310	310,700	-0.20(-2.35%)
Jul 19, 2002	8.700	8.790	8.500	8.510	392,900	-0.19(-2.18%)
Jul 17, 2002	8.700	8.850	8.700	8.700	106,700	-0.35(-3.87%)
Jul 12, 2002	9.000	9.080	8.990	9.050	93,300	-0.10(-1.09%)
Jul 11, 2002	9.200	9.260	8.950	9.150	294,800	-0.11(-1.19%)
Jul 10, 2002	9.370	9.390	9.250	9.260	181,400	-0.10(-1.07%)
Jul 09, 2002	9.300	9.420	9.300	9.360	98,400	+0.01(+0.11%)
Jul 08, 2002	9.350	9.400	9.310	9.350	156,000	-0.09(-0.95%)
Jul 05, 2002	9.380	9.440	9.330	9.440	42,300	+0.09(+0.96%)
Jul 04, 2002	9.380	9.400	9.110	9.350	240,200	+0.00(+0.00%)
Jul 03, 2002	9.380	9.400	9.110	9.350	240,200	-0.03(-0.32%)
Jul 02, 2002	9.630	9.700	9.250	9.380	252,200	-0.03(-0.32%)
Jul 01, 2002	9.500	9.500	9.300	9.410	110,300	+0.01(+0.11%)
Jun 28, 2002	9.350	9.780	9.340	9.400	265,100	+0.06(+0.64%)
Jun 27, 2002	9.410	9.500	9.340	9.340	189,300	-0.05(-0.53%)
Jun 26, 2002	9.330	9.500	9.300	9.390	184,200	-0.02(-0.21%)
Jun 25, 2002	9.450	9.530	9.300	9.410	157,500	-0.12(-1.26%)
Jun 21, 2002	9.500	9.550	9.400	9.530	812,400	-0.07(-0.73%)
Jun 20, 2002	9.550	9.600	9.490	9.600	169,300	+0.12(+1.27%)
Jun 19, 2002	9.390	9.480	9.300	9.480	147,300	+0.06(+0.64%)
Jun 18, 2002	9.300	9.500	9.270	9.420	148,900	+0.12(+1.29%)
Jun 17, 2002	9.260	9.470	9.160	9.300	38,010,000	-0.10(-1.06%)
Jun 14, 2002	9.500	9.500	9.240	9.400	295,700	-0.09(-0.95%)
Jun 12, 2002	9.400	9.530	9.400	9.490	10,060,000	+0.06(+0.64%)
Jun 11, 2002	9.600	9.680	9.400	9.430	104,000	-0.22(-2.28%)
Jun 10, 2002	9.750	9.750	9.620	9.650	78,000	-0.10(-1.03%)
Jun 07, 2002	9.850	9.850	9.660	9.750	117,400	-0.10(-1.02%)
Jun 06, 2002	9.950	9.950	9.810	9.850	422,500	-0.08(-0.81%)
Jun 05, 2002	9.860	10.05	9.860	9.930	427,800	-0.22(-2.17%)
May 31, 2002	10.00	10.20	9.980	10.15	331,200	+0.15(+1.50%)
May 28, 2002	10.00	10.01	9.800	10.00	200,600	-0.01(-0.10%)
May 27, 2002	10.07	10.23	10.00	10.01	167,200	+0.00(+0.00%)
May 24, 2002	10.07	10.23	10.00	10.01	440,000	-0.09(-0.89%)
May 23, 2002	10.19	10.25	10.01	10.10	410,600	-0.08(-0.79%)
May 22, 2002	10.35	10.36	10.10	10.18	209,800	-0.17(-1.64%)
May 21, 2002	10.15	10.40	10.15	10.35	333,300	+0.20(+1.97%)
May 20, 2002	10.20	10.20	10.05	10.15	152,400	+0.01(+0.10%)
May 17, 2002	9.840	10.15	9.800	10.14	431,100	+0.38(+3.89%)
May 16, 2002	9.900	10.05	9.730	9.760	90,000	-0.10(-1.01%)
May 15, 2002	9.800	10.00	9.750	9.860	422,900	+0.09(+0.92%)
May 14, 2002	9.420	9.790	9.360	9.770	328,400	+0.31(+3.28%)
May 13, 2002	9.450	9.470	9.360	9.460	53,100	+0.11(+1.18%)
May 10, 2002	9.300	9.400	9.300	9.350	259,900	+0.11(+1.19%)
May 09, 2002	9.400	9.400	9.200	9.240	532,500	-0.16(-1.70%)
May 08, 2002	9.350	9.500	9.290	9.400	1,206,200	+0.11(+1.18%)
May 07, 2002	9.600	9.600	9.250	9.290	427,800	-0.26(-2.72%)
May 06, 2002	9.660	9.740	9.550	9.550	152,100	-0.11(-1.14%)
May 03, 2002	9.800	9.840	9.660	9.660	236,600	-0.24(-2.42%)
May 02, 2002	9.940	10.00	9.890	9.900	258,400	-0.05(-0.50%)

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.

Financial News

Agrium, Inc. (NY: )

Historical Prices

Popular Pages