AMERICAN GREETINGS $18.43


17/5/2013 04:17 PM  |  NYSE : AM  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

AM historical data

Date Open High Low Close Volume
5/17/2013 18.42 18.45 18.39 18.43 9413
5/16/2013 18.38 18.45 18.35 18.43 9650
5/15/2013 18.38 18.43 18.34 18.43 2971
5/14/2013 18.36 18.43 18.36 18.43 1668
5/13/2013 18.37 18.38 18.33 18.36 1306
5/10/2013 18.39 18.44 18.37 18.39 1706
5/9/2013 18.36 18.46 18.35 18.37 7083
5/8/2013 18.40 18.44 18.35 18.38 2083
5/7/2013 18.37 18.46 18.36 18.45 1484
5/6/2013 18.33 18.40 18.33 18.37 1553
5/3/2013 18.42 18.45 18.33 18.33 1812
5/2/2013 18.35 18.42 18.34 18.37 1910
5/1/2013 18.46 18.48 18.30 18.35 3789
4/30/2013 18.34 18.50 18.34 18.44 3954
4/29/2013 18.35 18.41 18.34 18.36 5930
4/26/2013 18.33 18.41 18.33 18.35 4433
4/25/2013 18.32 18.34 18.31 18.32 5451
4/24/2013 18.30 18.34 18.30 18.32 4530
4/23/2013 18.24 18.32 18.23 18.32 6866
4/22/2013 18.22 18.26 18.21 18.22 2661
4/19/2013 18.21 18.25 18.20 18.25 5314
4/18/2013 18.21 18.24 18.19 18.21 2713
4/17/2013 18.30 18.30 18.20 18.21 1813
4/16/2013 18.23 18.30 18.19 18.30 3873
4/15/2013 18.27 18.28 18.19 18.19 3445
4/12/2013 18.28 18.30 18.26 18.27 2514
4/11/2013 18.29 18.30 18.26 18.28 1720
4/10/2013 18.25 18.30 18.24 18.30 2601
4/9/2013 18.20 18.38 18.18 18.25 6372
4/8/2013 18.16 18.27 18.15 18.22 14548
4/5/2013 18.14 18.18 18.14 18.16 5484
4/4/2013 18.16 18.17 18.14 18.14 7373
4/3/2013 18.12 18.20 18.12 18.12 15544
4/2/2013 18.07 18.20 18.05 18.14 35835
4/1/2013 18.10 18.11 18.04 18.05 155566
3/28/2013 16.42 16.44 16.05 16.10 2342
3/27/2013 16.31 16.46 16.27 16.41 1194
3/26/2013 16.22 16.38 16.19 16.38 6613
3/25/2013 16.22 16.35 16.11 16.24 1233
3/22/2013 16.35 16.42 16.16 16.32 657
3/21/2013 16.41 16.46 16.30 16.30 973
3/20/2013 16.40 16.50 16.37 16.44 782
3/19/2013 16.32 16.41 16.22 16.41 761
3/18/2013 16.17 16.33 16.12 16.28 491
3/15/2013 16.27 16.41 16.15 16.27 1872
3/14/2013 16.05 16.25 16.05 16.25 1298
3/13/2013 16.14 16.23 15.98 16.02 1833
3/12/2013 16.00 16.24 15.96 16.17 1537
3/11/2013 16.33 16.33 15.96 16.00 2179
3/8/2013 16.61 16.69 16.36 16.39 2089
3/7/2013 16.43 16.60 16.35 16.54 1513
3/6/2013 16.54 16.63 16.44 16.45 6609
3/5/2013 16.51 16.72 16.51 16.54 1336
3/4/2013 16.34 16.59 16.34 16.50 3868
3/1/2013 16.15 16.44 16.12 16.39 920
2/28/2013 16.45 16.56 16.20 16.20 3228
2/27/2013 16.50 16.69 16.49 16.50 1055
2/26/2013 16.50 16.60 16.47 16.50 1534
2/25/2013 16.62 16.66 16.45 16.50 1419
2/22/2013 16.60 16.60 16.47 16.56 1189
2/21/2013 16.52 16.68 16.42 16.56 1077
2/20/2013 16.62 16.70 16.48 16.49 1613
2/19/2013 16.49 16.78 16.45 16.62 2773
2/15/2013 16.55 16.63 16.36 16.52 1823
2/14/2013 16.54 16.65 16.46 16.57 1166
2/13/2013 16.21 16.51 16.21 16.50 1590
2/12/2013 16.20 16.29 16.20 16.25 489
2/11/2013 16.06 16.24 16.00 16.21 1013
2/8/2013 16.05 16.21 16.02 16.07 685
2/7/2013 15.96 16.08 15.96 16.07 660
2/6/2013 16.02 16.07 15.96 16.00 1628
2/5/2013 16.02 16.15 16.00 16.03 529
2/4/2013 15.99 16.09 15.96 15.99 1767
2/1/2013 15.99 16.10 15.96 16.03 1339
1/31/2013 15.89 16.08 15.84 16.00 2469
1/30/2013 15.99 16.08 15.88 15.94 1842
1/29/2013 16.09 16.14 15.94 16.00 2753
1/28/2013 15.94 16.10 15.90 16.06 1796
1/25/2013 15.99 15.99 15.85 15.97 1181
1/24/2013 15.87 16.00 15.81 15.99 2373
1/23/2013 15.95 15.99 15.83 15.90 3802
1/22/2013 16.21 16.24 15.79 15.94 3468
1/18/2013 16.22 16.88 16.13 16.29 7062
1/17/2013 16.30 16.41 15.06 15.48 7091
1/16/2013 16.44 16.56 16.19 16.30 3715
1/15/2013 16.78 16.84 16.50 16.54 2441
1/14/2013 16.80 16.98 16.78 16.90 1994
1/11/2013 16.57 16.87 16.50 16.85 1667
1/10/2013 16.55 16.76 16.48 16.56 1579
1/9/2013 16.60 16.76 16.51 16.56 2152
1/8/2013 16.70 16.81 16.60 16.63 2257
1/7/2013 16.85 16.99 16.60 16.67 1814
1/4/2013 17.03 17.10 16.93 16.93 2127
1/3/2013 16.96 17.02 16.88 16.95 2525
1/2/2013 17.07 17.09 16.81 16.94 2462
12/31/2012 16.80 17.03 16.70 16.89 3485
12/28/2012 16.79 16.94 16.64 16.78 1331
12/27/2012 16.71 16.88 16.61 16.86 3457
12/26/2012 16.64 16.90 16.60 16.66 3533
12/24/2012 16.78 16.88 16.57 16.66 3358
Marketplace
Trading Center