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

Affiliated Managers Group (NY: AMG )

160.35 -0.30 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2019 79.29 80.02 77.58 79.18 471,045 -0.84(-1.05%)
Oct 30, 2019 82.88 82.88 79.97 80.02 740,370 -3.30(-3.96%)
Oct 29, 2019 80.92 83.53 80.79 83.32 1,024,843 +2.54(+3.14%)
Oct 28, 2019 77.41 81.52 76.12 80.78 1,029,163 +4.12(+5.38%)
Oct 25, 2019 75.95 77.48 75.59 76.66 656,683 +0.44(+0.57%)
Oct 24, 2019 76.94 77.41 75.48 76.22 472,458 -0.14(-0.18%)
Oct 23, 2019 74.57 76.69 74.57 76.36 369,624 +1.41(+1.88%)
Oct 22, 2019 74.73 76.28 74.00 74.95 488,906 +0.15(+0.20%)
Oct 21, 2019 74.74 75.96 74.57 74.81 594,758 +0.88(+1.19%)
Oct 18, 2019 73.98 74.62 73.78 73.92 629,343 -0.12(-0.16%)
Oct 17, 2019 75.43 75.87 73.95 74.04 524,030 -0.90(-1.20%)
Oct 16, 2019 75.63 76.84 74.86 74.94 459,475 -0.52(-0.68%)
Oct 15, 2019 74.74 76.09 73.85 75.46 364,192 +0.83(+1.12%)
Oct 14, 2019 74.73 74.99 73.46 74.63 334,263 -0.67(-0.90%)
Oct 11, 2019 73.84 76.03 73.84 75.30 618,245 +2.88(+3.98%)
Oct 10, 2019 71.96 73.17 71.94 72.42 488,502 +0.80(+1.12%)
Oct 09, 2019 71.65 72.08 70.46 71.61 787,788 +0.45(+0.63%)
Oct 08, 2019 73.14 73.36 71.10 71.17 661,140 -3.00(-4.05%)
Oct 07, 2019 75.18 75.51 73.91 74.17 646,154 -1.63(-2.14%)
Oct 04, 2019 74.73 75.90 74.25 75.80 548,026 +0.91(+1.22%)
Oct 03, 2019 74.94 75.48 73.12 74.88 683,380 -0.66(-0.88%)
Oct 02, 2019 77.98 77.98 75.51 75.55 475,502 -3.42(-4.33%)
Oct 01, 2019 82.93 83.25 78.74 78.97 401,751 -3.65(-4.42%)
Sep 30, 2019 82.21 83.19 81.56 82.62 359,457 +0.41(+0.49%)
Sep 27, 2019 82.40 83.22 81.73 82.21 324,659 -0.03(-0.04%)
Sep 26, 2019 83.01 83.73 82.02 82.24 293,906 -1.09(-1.31%)
Sep 25, 2019 82.59 83.52 81.79 83.33 322,287 +0.81(+0.98%)
Sep 24, 2019 84.72 85.02 82.34 82.52 574,008 -2.05(-2.43%)
Sep 23, 2019 83.78 85.22 83.51 84.57 418,706 -0.33(-0.39%)
Sep 20, 2019 85.49 86.43 84.72 84.90 708,843 -0.30(-0.35%)
Sep 19, 2019 85.86 86.78 85.02 85.19 364,984 -0.85(-0.99%)
Sep 18, 2019 85.35 86.16 84.72 86.05 544,758 -0.19(-0.22%)
Sep 17, 2019 87.20 87.26 85.08 86.23 723,329 -1.39(-1.58%)
Sep 16, 2019 87.23 88.40 87.15 87.62 530,087 -0.27(-0.30%)
Sep 13, 2019 88.75 89.19 86.93 87.89 534,911 +0.46(+0.52%)
Sep 12, 2019 87.14 88.24 85.76 87.43 541,252 -0.02(-0.02%)
Sep 11, 2019 86.16 87.88 84.17 87.45 602,645 +1.83(+2.14%)
Sep 10, 2019 82.94 85.80 82.85 85.62 904,147 +3.30(+4.01%)
Sep 09, 2019 78.87 82.87 78.55 82.32 552,484 +4.38(+5.62%)
Sep 06, 2019 78.07 78.75 77.03 77.94 440,277 -0.11(-0.14%)
Sep 05, 2019 76.55 79.12 76.55 78.05 474,309 +2.69(+3.56%)
Sep 04, 2019 75.34 75.70 74.81 75.36 483,891 +1.05(+1.41%)
Sep 03, 2019 75.18 75.35 73.54 74.31 393,416 -1.65(-2.17%)
Aug 30, 2019 75.60 76.66 75.50 75.96 381,157 +0.84(+1.12%)
Aug 29, 2019 75.28 75.96 74.89 75.11 384,244 +0.74(+1.00%)
Aug 28, 2019 73.70 74.94 73.54 74.37 459,676 +0.19(+0.25%)
Aug 27, 2019 74.93 75.65 73.99 74.18 464,629 -0.24(-0.32%)
Aug 26, 2019 74.94 74.94 73.95 74.42 459,944 +0.44(+0.59%)
Aug 23, 2019 75.06 75.56 73.25 73.98 523,510 -1.85(-2.44%)
Aug 22, 2019 75.71 76.83 75.39 75.84 342,114 +0.62(+0.83%)
Aug 21, 2019 75.99 76.75 75.17 75.21 246,982 +0.09(+0.12%)
Aug 20, 2019 75.73 75.75 74.71 75.12 548,087 -0.91(-1.20%)
Aug 19, 2019 76.68 76.86 75.61 76.03 407,303 +0.76(+1.01%)
Aug 16, 2019 74.44 75.88 74.32 75.27 474,378 +1.44(+1.95%)
Aug 15, 2019 76.70 77.13 73.71 73.83 585,316 -2.28(-3.00%)
Aug 14, 2019 76.32 77.00 75.16 76.11 692,196 -2.44(-3.10%)
Aug 13, 2019 78.71 81.38 78.42 78.55 578,827 -0.38(-0.48%)
Aug 12, 2019 78.23 79.07 77.47 78.93 768,159 -0.39(-0.49%)
Aug 09, 2019 79.47 79.90 78.64 79.32 481,036 -1.09(-1.36%)
Aug 08, 2019 79.22 80.46 78.70 80.41 519,149 +2.00(+2.55%)
Aug 07, 2019 77.67 78.97 77.20 78.40 473,319 -1.80(-2.25%)
Aug 06, 2019 78.91 80.34 78.55 80.21 1,018,621 +2.22(+2.85%)
Aug 05, 2019 77.73 80.07 77.38 77.99 1,066,305 -2.10(-2.63%)
Aug 02, 2019 81.09 81.17 79.41 80.09 901,864 -1.60(-1.96%)
Aug 01, 2019 84.41 84.41 80.71 81.69 804,268 -3.01(-3.56%)
Jul 31, 2019 85.62 85.62 84.09 84.70 636,924 -0.98(-1.14%)
Jul 30, 2019 83.50 85.68 82.57 85.68 598,156 +0.13(+0.15%)
Jul 29, 2019 90.22 91.53 85.33 85.55 736,847 -3.36(-3.78%)
Jul 26, 2019 87.98 89.24 87.83 88.91 447,387 +0.70(+0.79%)
Jul 25, 2019 90.49 90.52 87.44 88.20 327,155 -2.21(-2.45%)
Jul 24, 2019 88.38 90.44 88.38 90.42 365,834 +1.49(+1.68%)
Jul 23, 2019 87.33 88.95 87.21 88.92 395,276 +2.09(+2.41%)
Jul 22, 2019 87.15 87.36 85.06 86.83 338,882 -0.41(-0.48%)
Jul 19, 2019 87.06 88.36 86.57 87.25 339,819 +0.44(+0.51%)
Jul 18, 2019 84.13 86.95 83.98 86.80 757,696 +2.56(+3.04%)
Jul 17, 2019 86.26 86.39 84.17 84.25 667,837 -2.35(-2.71%)
Jul 16, 2019 87.79 88.35 86.52 86.59 560,691 -1.28(-1.46%)
Jul 15, 2019 88.77 88.95 87.43 87.88 432,528 -0.74(-0.84%)
Jul 12, 2019 90.13 90.95 87.39 88.62 690,274 -1.24(-1.38%)
Jul 11, 2019 89.98 90.25 88.26 89.86 286,680 +0.45(+0.51%)
Jul 10, 2019 89.44 90.14 88.95 89.41 365,028 +0.14(+0.15%)
Jul 09, 2019 87.51 89.38 87.22 89.27 348,083 +0.89(+1.01%)
Jul 08, 2019 88.98 90.32 88.15 88.38 230,358 -1.51(-1.68%)
Jul 05, 2019 89.79 90.70 89.54 89.89 263,448 +0.32(+0.35%)
Jul 03, 2019 88.77 90.02 88.73 89.58 223,946 +0.58(+0.65%)
Jul 02, 2019 90.93 90.93 88.63 88.99 682,246 -1.86(-2.04%)
Jul 01, 2019 92.30 92.87 90.00 90.85 413,966 -0.12(-0.13%)
Jun 28, 2019 90.83 92.02 90.48 90.97 648,746 +0.72(+0.80%)
Jun 27, 2019 89.10 90.54 88.97 90.25 375,352 +1.27(+1.43%)
Jun 26, 2019 87.79 89.16 87.48 88.97 403,241 +1.59(+1.82%)
Jun 25, 2019 87.02 87.79 86.06 87.38 393,224 +0.46(+0.53%)
Jun 24, 2019 86.88 87.86 86.24 86.92 711,911 +0.06(+0.07%)
Jun 21, 2019 87.38 87.47 86.73 86.86 850,410 -0.61(-0.70%)
Jun 20, 2019 86.39 87.56 85.52 87.47 778,307 +1.65(+1.92%)
Jun 19, 2019 87.02 87.02 85.48 85.83 597,143 -0.63(-0.73%)
Jun 18, 2019 86.80 88.59 86.22 86.46 794,298 +0.24(+0.27%)
Jun 17, 2019 87.39 87.39 86.15 86.22 532,230 -1.02(-1.17%)
Jun 14, 2019 88.84 88.84 86.93 87.24 634,566 -1.38(-1.56%)
Jun 13, 2019 88.33 89.30 88.07 88.62 412,986 +0.50(+0.57%)
Jun 12, 2019 88.74 88.74 87.38 88.12 312,032 -0.75(-0.84%)
Jun 11, 2019 90.09 90.65 88.56 88.87 271,790 -0.17(-0.19%)
Jun 10, 2019 88.69 90.07 88.29 89.03 249,174 +0.89(+1.01%)
Jun 07, 2019 88.10 88.46 87.35 88.15 299,102 +0.27(+0.30%)
Jun 06, 2019 86.67 87.88 85.75 87.88 416,637 +0.94(+1.08%)
Jun 05, 2019 86.22 87.06 83.70 86.94 578,089 +0.65(+0.76%)
Jun 04, 2019 85.10 86.35 84.01 86.29 654,550 +2.95(+3.54%)
Jun 03, 2019 82.44 83.97 82.04 83.34 378,506 +0.58(+0.70%)
May 31, 2019 83.67 84.06 82.75 82.75 628,793 -2.21(-2.60%)
May 30, 2019 86.27 86.62 84.66 84.97 489,168 -1.15(-1.33%)
May 29, 2019 85.22 86.40 84.56 86.11 506,311 +0.38(+0.44%)
May 28, 2019 87.12 87.41 85.74 85.74 619,674 -1.54(-1.76%)
May 24, 2019 87.69 88.28 86.76 87.28 438,271 +0.17(+0.19%)
May 23, 2019 87.05 87.24 85.99 87.11 500,097 -1.16(-1.32%)
May 22, 2019 88.33 89.12 87.94 88.27 623,729 -0.66(-0.74%)
May 21, 2019 88.26 89.10 87.51 88.93 611,690 +1.43(+1.64%)
May 20, 2019 87.03 87.77 85.89 87.50 777,181 -0.29(-0.33%)
May 17, 2019 88.91 89.21 87.75 87.79 779,509 -1.82(-2.03%)
May 16, 2019 90.00 90.71 89.14 89.61 584,051 -0.44(-0.49%)
May 15, 2019 89.09 90.30 88.19 90.05 602,174 +0.19(+0.21%)
May 14, 2019 89.93 90.81 89.14 89.86 617,948 +0.49(+0.55%)
May 13, 2019 91.05 91.52 89.09 89.37 998,015 -3.49(-3.76%)
May 10, 2019 92.35 93.40 90.60 92.86 1,007,593 +0.06(+0.06%)
May 09, 2019 90.63 92.98 90.09 92.80 816,023 +0.35(+0.38%)
May 08, 2019 92.67 93.32 92.10 92.45 797,416 -0.12(-0.13%)
May 07, 2019 95.44 95.44 91.62 92.57 1,237,671 -3.81(-3.95%)
May 06, 2019 104.77 104.77 94.58 96.38 2,163,570 -12.65(-11.60%)
May 03, 2019 106.49 109.31 106.08 109.03 496,630 +2.78(+2.62%)
May 02, 2019 107.86 108.22 105.28 106.24 486,126 -1.50(-1.39%)
May 01, 2019 109.17 109.96 107.64 107.74 405,876 -1.39(-1.27%)
Apr 30, 2019 110.85 110.88 108.87 109.13 409,857 -1.99(-1.79%)
Apr 29, 2019 111.10 112.47 110.89 111.11 264,116 +0.47(+0.43%)
Apr 26, 2019 109.81 110.65 108.87 110.64 391,023 +0.36(+0.33%)
Apr 25, 2019 111.24 111.24 109.33 110.28 304,099 -1.06(-0.95%)
Apr 24, 2019 112.03 112.21 111.26 111.34 307,836 -1.29(-1.14%)
Apr 23, 2019 111.59 112.79 110.50 112.63 522,409 +1.11(+1.00%)
Apr 22, 2019 111.60 112.55 111.17 111.52 329,472 -0.29(-0.25%)
Apr 18, 2019 110.61 111.99 109.68 111.80 427,106 +1.23(+1.11%)
Apr 17, 2019 110.92 111.53 110.25 110.57 392,808 -0.14(-0.12%)
Apr 16, 2019 109.75 110.74 109.71 110.71 627,172 +1.47(+1.34%)
Apr 15, 2019 110.66 111.22 108.79 109.24 413,274 -1.28(-1.16%)
Apr 12, 2019 110.44 111.70 109.65 110.52 409,115 +1.86(+1.71%)
Apr 11, 2019 109.38 110.82 108.51 108.66 446,722 -0.06(-0.05%)
Apr 10, 2019 108.13 108.75 105.85 108.72 886,206 +0.54(+0.50%)
Apr 09, 2019 111.49 111.60 108.02 108.18 670,212 -4.07(-3.63%)
Apr 08, 2019 113.44 113.71 111.93 112.25 569,705 -1.41(-1.24%)
Apr 05, 2019 112.55 113.88 111.77 113.66 431,477 +1.40(+1.24%)
Apr 04, 2019 111.61 112.88 111.27 112.27 311,424 +0.68(+0.61%)
Apr 03, 2019 110.75 111.75 110.44 111.59 537,994 +2.02(+1.84%)
Apr 02, 2019 109.83 110.02 108.73 109.57 416,403 -0.02(-0.02%)
Apr 01, 2019 106.38 109.71 106.07 109.59 446,986 +4.21(+4.00%)
Mar 29, 2019 105.79 106.38 105.12 105.38 645,945 +0.78(+0.74%)
Mar 28, 2019 102.28 104.82 101.82 104.60 698,537 +2.56(+2.51%)
Mar 27, 2019 100.49 102.37 100.24 102.04 592,532 +1.83(+1.83%)
Mar 26, 2019 98.55 100.60 98.55 100.21 471,852 +2.66(+2.72%)
Mar 25, 2019 97.52 98.74 96.53 97.56 569,965 +0.00(+0.00%)
Mar 22, 2019 102.33 102.78 96.82 97.56 1,343,932 -5.95(-5.75%)
Mar 21, 2019 104.29 105.02 103.26 103.51 1,158,354 -1.76(-1.67%)
Mar 20, 2019 108.50 108.79 105.24 105.27 478,485 -3.25(-2.99%)
Mar 19, 2019 110.50 111.00 108.34 108.52 490,955 -1.27(-1.16%)
Mar 18, 2019 108.22 109.91 108.08 109.79 423,151 +2.20(+2.05%)
Mar 15, 2019 104.95 107.61 104.86 107.58 729,394 +2.55(+2.43%)
Mar 14, 2019 105.34 105.92 104.91 105.03 334,338 -0.42(-0.40%)
Mar 13, 2019 105.44 105.81 104.48 105.46 344,238 +0.62(+0.59%)
Mar 12, 2019 105.32 106.07 104.44 104.84 337,254 +0.00(+0.00%)
Mar 11, 2019 103.06 104.85 102.81 104.84 394,868 +2.69(+2.63%)
Mar 08, 2019 101.33 102.32 99.74 102.15 568,086 +0.21(+0.20%)
Mar 07, 2019 104.54 104.54 101.71 101.94 683,481 -2.82(-2.70%)
Mar 06, 2019 106.82 107.39 104.74 104.77 371,262 -2.16(-2.02%)
Mar 05, 2019 108.07 108.07 105.86 106.93 778,431 -1.58(-1.45%)
Mar 04, 2019 109.28 110.34 107.45 108.51 529,235 -0.24(-0.22%)
Mar 01, 2019 108.88 110.44 108.53 108.74 323,430 +0.91(+0.84%)
Feb 28, 2019 108.37 108.81 107.79 107.84 487,901 -0.54(-0.50%)
Feb 27, 2019 108.61 109.64 108.13 108.38 346,664 -0.30(-0.27%)
Feb 26, 2019 107.74 109.14 107.74 108.67 527,754 +0.12(+0.11%)
Feb 25, 2019 108.39 110.39 108.08 108.56 386,421 +1.19(+1.11%)
Feb 22, 2019 106.45 107.51 106.37 107.36 260,309 +1.10(+1.04%)
Feb 21, 2019 107.94 108.27 106.08 106.26 636,375 -1.91(-1.76%)
Feb 20, 2019 107.06 108.27 106.73 108.17 291,303 +0.94(+0.87%)
Feb 19, 2019 106.47 107.85 105.74 107.24 352,904 +0.04(+0.04%)
Feb 15, 2019 104.94 107.30 104.33 107.20 525,599 +3.47(+3.35%)
Feb 14, 2019 103.50 104.30 102.13 103.72 357,435 -1.01(-0.97%)
Feb 13, 2019 104.92 106.78 104.60 104.74 377,076 +0.60(+0.58%)
Feb 12, 2019 104.03 105.34 103.78 104.14 448,821 +1.27(+1.23%)
Feb 11, 2019 103.37 103.73 102.36 102.87 479,280 +0.04(+0.04%)
Feb 08, 2019 105.83 106.44 101.95 102.83 545,029 -3.69(-3.46%)
Feb 07, 2019 106.52 107.53 105.20 106.52 264,032 -0.53(-0.49%)
Feb 06, 2019 107.41 108.37 106.08 107.05 516,068 -0.86(-0.80%)
Feb 05, 2019 105.44 108.11 105.05 107.92 752,122 +2.56(+2.43%)
Feb 04, 2019 104.95 106.96 103.11 105.36 878,819 +2.38(+2.32%)
Feb 01, 2019 102.92 104.22 102.56 102.97 883,302 +0.03(+0.03%)
Jan 31, 2019 102.17 104.03 101.77 102.94 695,818 +0.16(+0.15%)
Jan 30, 2019 104.83 104.95 101.31 102.78 839,252 -1.87(-1.79%)
Jan 29, 2019 106.67 106.69 104.56 104.66 411,154 -3.11(-2.89%)
Jan 28, 2019 106.48 108.31 104.97 107.77 503,046 +0.25(+0.23%)
Jan 25, 2019 106.70 108.14 106.33 107.52 547,884 +1.83(+1.74%)
Jan 24, 2019 104.26 106.04 104.26 105.69 476,984 +1.23(+1.17%)
Jan 23, 2019 104.92 105.46 103.20 104.46 452,642 -0.08(-0.07%)
Jan 22, 2019 105.22 106.07 103.21 104.54 1,037,291 -1.95(-1.83%)
Jan 18, 2019 105.83 106.96 104.90 106.49 1,026,951 +1.48(+1.41%)
Jan 17, 2019 103.97 105.63 102.88 105.01 482,374 -0.09(-0.08%)
Jan 16, 2019 103.07 106.26 102.21 105.10 639,657 +3.13(+3.07%)
Jan 15, 2019 99.90 102.01 99.63 101.97 451,894 +1.57(+1.56%)
Jan 14, 2019 99.07 101.45 98.58 100.40 412,487 +0.24(+0.24%)
Jan 11, 2019 101.02 101.84 98.62 100.16 717,938 -1.92(-1.88%)
Jan 10, 2019 101.03 102.56 100.99 102.08 797,369 +0.56(+0.55%)
Jan 09, 2019 100.08 101.84 100.08 101.52 354,054 +1.11(+1.10%)
Jan 08, 2019 100.92 101.82 99.89 100.41 477,119 -0.18(-0.18%)
Jan 07, 2019 98.74 101.73 97.59 100.59 631,950 +1.86(+1.89%)
Jan 04, 2019 96.34 98.81 95.62 98.72 573,779 +4.14(+4.38%)
Jan 03, 2019 95.72 96.60 93.75 94.58 558,173 -1.77(-1.83%)
Jan 02, 2019 93.70 97.67 93.30 96.35 551,263 +0.77(+0.81%)
Dec 31, 2018 94.49 95.96 93.53 95.58 580,712 +1.40(+1.49%)
Dec 28, 2018 95.59 96.08 93.73 94.17 475,601 -1.12(-1.17%)
Dec 27, 2018 91.42 95.30 90.88 95.29 827,832 +2.05(+2.20%)
Dec 26, 2018 88.54 93.28 86.77 93.24 806,530 +4.73(+5.34%)
Dec 24, 2018 89.75 91.21 88.42 88.51 245,701 -2.14(-2.36%)
Dec 21, 2018 91.47 93.14 90.47 90.65 1,589,109 -0.90(-0.99%)
Dec 20, 2018 90.10 92.89 89.76 91.55 839,054 +1.12(+1.24%)
Dec 19, 2018 93.14 94.44 89.74 90.44 718,681 -3.45(-3.68%)
Dec 18, 2018 94.52 95.73 93.08 93.89 1,089,280 +0.25(+0.27%)
Dec 17, 2018 93.48 96.32 93.07 93.63 1,264,818 -0.05(-0.05%)
Dec 14, 2018 96.13 96.52 92.01 93.68 1,718,689 -2.80(-2.90%)
Dec 13, 2018 99.96 100.62 96.17 96.48 1,215,341 -3.46(-3.46%)
Dec 12, 2018 99.25 101.93 98.11 99.94 617,572 +2.42(+2.48%)
Dec 11, 2018 100.33 101.32 96.55 97.52 835,430 -1.04(-1.05%)
Dec 10, 2018 100.62 101.04 96.95 98.56 666,333 -2.51(-2.48%)
Dec 07, 2018 104.53 106.08 99.73 101.07 1,082,005 -3.45(-3.30%)
Dec 06, 2018 100.55 104.58 99.40 104.52 1,055,384 +1.38(+1.34%)
Dec 04, 2018 108.81 109.05 102.83 103.14 749,543 -6.04(-5.53%)
Dec 03, 2018 110.89 112.24 108.90 109.18 477,178 +0.19(+0.17%)
Nov 30, 2018 109.37 110.08 107.63 108.99 492,219 -0.45(-0.41%)
Nov 29, 2018 110.69 111.09 109.12 109.44 438,428 -2.17(-1.94%)
Nov 28, 2018 108.38 111.61 107.25 111.61 590,279 +3.22(+2.97%)
Nov 27, 2018 109.65 110.34 107.64 108.39 538,842 -1.93(-1.75%)
Nov 26, 2018 108.73 111.10 108.22 110.33 574,281 +3.14(+2.93%)
Nov 23, 2018 106.33 108.63 105.90 107.19 163,631 -0.09(-0.08%)
Nov 21, 2018 107.28 107.28 107.28 0 +2.77(+2.65%)
Nov 20, 2018 107.09 107.70 103.98 104.51 599,040 -3.48(-3.22%)
Nov 19, 2018 110.69 112.43 107.80 107.99 564,715 -3.20(-2.88%)
Nov 16, 2018 110.53 111.47 109.10 111.19 686,945 +0.07(+0.06%)
Nov 15, 2018 108.01 111.18 106.86 111.12 662,557 +2.18(+2.00%)
Nov 14, 2018 110.02 111.25 107.45 108.94 516,880 -0.30(-0.28%)
Nov 13, 2018 111.12 111.65 108.95 109.25 408,316 -1.15(-1.04%)
Nov 12, 2018 112.91 112.95 110.01 110.40 375,322 -2.64(-2.33%)
Nov 09, 2018 114.23 114.56 111.90 113.03 408,721 -1.73(-1.50%)
Nov 08, 2018 114.96 116.79 114.33 114.76 385,331 -0.65(-0.56%)
Nov 07, 2018 113.94 115.46 111.72 115.41 503,162 +2.26(+1.99%)
Nov 06, 2018 112.38 114.36 111.57 113.15 389,390 +0.86(+0.77%)
Nov 05, 2018 114.77 115.62 111.42 112.29 714,390 -2.00(-1.75%)
Nov 02, 2018 116.78 116.97 113.25 114.30 623,722 -1.40(-1.21%)
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.