Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.32 39.95 37.32 39.95 10,917 +2.72(+7.30%)
Feb 27, 2020 37.65 38.08 37.24 37.24 8,373 -1.60(-4.13%)
Feb 26, 2020 37.30 39.33 37.02 38.84 9,823 +0.97(+2.56%)
Feb 25, 2020 38.67 39.61 36.88 37.87 18,306 -0.46(-1.19%)
Feb 24, 2020 41.24 41.34 38.11 38.32 26,420 -3.88(-9.20%)
Feb 21, 2020 43.30 43.98 41.85 42.21 13,697 -1.24(-2.86%)
Feb 20, 2020 42.92 44.18 42.22 43.45 11,522 +0.92(+2.17%)
Feb 19, 2020 41.83 43.61 41.83 42.53 10,230 +0.80(+1.91%)
Feb 18, 2020 42.39 43.21 41.73 41.73 10,134 -0.46(-1.08%)
Feb 14, 2020 40.95 43.01 40.95 42.19 18,641 +0.72(+1.73%)
Feb 13, 2020 41.77 42.72 41.08 41.47 16,614 +0.00(+0.00%)
Feb 12, 2020 41.09 42.62 40.89 41.47 18,169 +0.16(+0.38%)
Feb 11, 2020 40.64 42.14 40.59 41.31 11,423 +1.39(+3.48%)
Feb 10, 2020 40.49 41.49 39.90 39.93 12,720 -0.17(-0.41%)
Feb 07, 2020 42.43 42.88 40.09 40.09 12,873 -2.36(-5.56%)
Feb 06, 2020 42.66 44.11 42.32 42.45 20,299 -0.17(-0.39%)
Feb 05, 2020 40.94 43.01 40.52 42.62 15,637 +2.03(+5.00%)
Feb 04, 2020 41.26 42.04 40.59 40.59 16,737 -0.47(-1.14%)
Feb 03, 2020 41.09 42.15 40.80 41.05 11,180 +0.50(+1.22%)
Jan 31, 2020 41.07 41.49 39.99 40.56 20,907 -0.99(-2.38%)
Jan 30, 2020 40.89 42.43 40.52 41.55 22,541 +1.29(+3.21%)
Jan 29, 2020 42.42 42.42 39.91 40.26 15,762 -2.35(-5.52%)
Jan 28, 2020 42.09 43.69 41.79 42.61 12,043 +0.12(+0.27%)
Jan 27, 2020 41.27 47.13 41.27 42.49 28,914 +1.37(+3.33%)
Jan 24, 2020 45.96 46.39 41.07 41.12 30,897 -4.84(-10.54%)
Jan 23, 2020 55.81 55.81 45.60 45.96 26,853 -9.59(-17.27%)
Jan 22, 2020 63.01 63.01 54.37 55.56 31,622 -6.18(-10.00%)
Jan 21, 2020 49.24 63.56 49.08 61.73 43,946 +12.14(+24.47%)
Jan 17, 2020 49.71 51.07 48.70 49.60 22,040 +0.65(+1.33%)
Jan 16, 2020 46.76 51.29 46.74 48.95 10,527 +1.93(+4.11%)
Jan 15, 2020 46.90 47.09 45.68 47.01 22,062 +0.63(+1.36%)
Jan 14, 2020 41.91 46.39 41.78 46.38 13,406 +4.86(+11.72%)
Jan 13, 2020 38.11 41.52 38.11 41.52 23,685 +3.17(+8.25%)
Jan 10, 2020 38.37 38.37 37.96 38.35 5,149 -0.24(-0.63%)
Jan 09, 2020 38.67 38.67 38.60 38.60 1,823 -0.04(-0.10%)
Jan 08, 2020 37.76 38.63 37.44 38.63 6,581 +0.61(+1.61%)
Jan 07, 2020 38.39 38.52 37.47 38.02 6,419 -0.61(-1.58%)
Jan 06, 2020 37.37 38.63 37.37 38.63 3,350 +0.28(+0.73%)
Jan 03, 2020 38.16 38.62 37.83 38.35 2,574 +0.01(+0.03%)
Jan 02, 2020 38.03 38.59 37.94 38.34 2,517 +0.28(+0.74%)
Dec 31, 2019 38.22 38.25 37.91 38.06 4,222 -0.09(-0.23%)
Dec 30, 2019 38.46 38.60 37.93 38.15 8,203 -0.43(-1.11%)
Dec 27, 2019 38.06 38.58 38.06 38.58 3,089 +0.42(+1.09%)
Dec 26, 2019 37.72 38.46 37.72 38.16 6,605 +0.84(+2.24%)
Dec 24, 2019 37.47 37.76 37.32 37.32 1,647 -0.15(-0.39%)
Dec 23, 2019 37.49 38.08 37.43 37.47 17,099 -0.02(-0.05%)
Dec 20, 2019 37.82 37.82 37.07 37.49 17,863 -0.14(-0.36%)
Dec 19, 2019 36.56 37.62 36.50 37.62 15,685 +1.31(+3.60%)
Dec 18, 2019 35.51 36.67 35.26 36.32 17,724 +0.68(+1.90%)
Dec 17, 2019 35.33 35.64 34.94 35.64 11,242 +0.35(+0.99%)
Dec 16, 2019 34.30 35.47 34.30 35.29 23,237 +0.85(+2.47%)
Dec 13, 2019 35.19 35.26 33.92 34.44 8,054 -0.58(-1.66%)
Dec 12, 2019 35.62 35.62 35.02 35.02 4,029 -0.30(-0.85%)
Dec 11, 2019 34.77 35.43 34.77 35.32 2,292 +0.52(+1.50%)
Dec 10, 2019 34.05 34.88 34.05 34.80 6,553 -0.07(-0.19%)
Dec 09, 2019 35.14 35.20 34.53 34.86 3,253 -0.13(-0.36%)
Dec 06, 2019 35.44 35.44 34.87 34.99 5,575 -0.54(-1.53%)
Dec 05, 2019 33.15 35.63 33.15 35.53 4,154 +0.65(+1.86%)
Dec 04, 2019 35.39 35.39 34.47 34.88 9,073 -0.46(-1.32%)
Dec 03, 2019 34.40 35.35 34.40 35.35 2,988 +0.22(+0.63%)
Dec 02, 2019 34.58 35.13 34.58 35.13 4,287 +0.16(+0.47%)
Nov 29, 2019 33.66 34.96 33.66 34.96 619 -0.08(-0.22%)
Nov 27, 2019 34.31 35.34 34.31 35.04 4,956 +0.09(+0.25%)
Nov 26, 2019 35.40 35.42 34.49 34.95 32,049 -0.45(-1.26%)
Nov 25, 2019 35.63 36.47 35.24 35.40 5,397 +0.36(+1.02%)
Nov 22, 2019 33.92 35.04 33.92 35.04 4,336 +0.38(+1.09%)
Nov 21, 2019 34.70 34.92 34.25 34.66 6,288 +0.02(+0.06%)
Nov 20, 2019 34.43 35.27 34.43 34.64 4,669 -0.22(-0.64%)
Nov 19, 2019 34.75 34.86 34.39 34.86 3,644 +0.52(+1.52%)
Nov 18, 2019 36.61 36.61 32.85 34.34 11,288 -2.16(-5.92%)
Nov 15, 2019 37.40 37.40 36.50 36.50 3,614 -0.89(-2.38%)
Nov 14, 2019 36.42 37.39 36.31 37.39 1,986 +0.78(+2.14%)
Nov 13, 2019 36.99 36.99 36.32 36.61 2,414 -0.68(-1.82%)
Nov 12, 2019 38.25 38.25 37.29 37.29 1,289 -0.64(-1.69%)
Nov 11, 2019 37.46 37.92 37.46 37.92 1,006 +0.19(+0.51%)
Nov 08, 2019 37.57 37.73 37.57 37.73 1,652 +0.03(+0.08%)
Nov 07, 2019 37.39 37.70 37.39 37.70 1,523 -0.35(-0.92%)
Nov 06, 2019 38.42 38.42 37.42 38.05 3,274 -0.62(-1.60%)
Nov 05, 2019 39.16 39.27 38.49 38.67 4,806 -0.56(-1.43%)
Nov 04, 2019 39.50 39.76 39.23 39.23 6,943 -0.18(-0.47%)
Nov 01, 2019 39.51 39.51 38.92 39.42 3,510 +0.10(+0.25%)
Oct 31, 2019 38.30 39.32 37.35 39.32 7,059 +0.69(+1.78%)
Oct 30, 2019 38.66 38.76 36.99 38.63 4,885 -0.06(-0.15%)
Oct 29, 2019 38.39 38.73 38.00 38.69 2,917 +0.48(+1.27%)
Oct 28, 2019 38.76 38.85 38.21 38.21 4,516 -0.48(-1.25%)
Oct 25, 2019 36.63 38.69 36.63 38.69 3,510 +1.44(+3.87%)
Oct 24, 2019 37.48 38.00 37.25 37.25 3,137 -0.13(-0.34%)
Oct 23, 2019 36.22 37.37 36.22 37.37 2,572 +1.30(+3.60%)
Oct 22, 2019 35.43 36.07 35.43 36.07 3,191 +0.79(+2.25%)
Oct 21, 2019 34.42 35.82 34.31 35.28 15,446 +0.40(+1.14%)
Oct 18, 2019 35.00 35.01 34.80 34.88 2,478 -0.21(-0.61%)
Oct 17, 2019 34.74 35.47 34.50 35.10 4,864 +0.35(+1.00%)
Oct 16, 2019 35.07 35.27 34.75 34.75 3,633 -0.83(-2.34%)
Oct 15, 2019 35.81 35.81 34.96 35.58 4,933 +0.09(+0.25%)
Oct 14, 2019 36.39 36.60 35.49 35.49 1,604 -1.10(-3.02%)
Oct 11, 2019 37.90 37.90 36.32 36.60 6,195 -0.82(-2.20%)
Oct 10, 2019 38.25 38.53 37.34 37.42 4,760 -0.58(-1.53%)
Oct 09, 2019 38.58 38.87 37.44 38.00 25,133 -0.17(-0.46%)
Oct 08, 2019 38.45 39.92 38.12 38.18 24,198 -0.17(-0.45%)
Oct 07, 2019 37.95 38.70 37.59 38.35 4,083 +0.06(+0.15%)
Oct 04, 2019 39.36 39.36 37.91 38.29 7,124 +0.94(+2.51%)
Oct 03, 2019 36.26 37.35 36.26 37.35 5,654 +1.29(+3.57%)
Oct 02, 2019 36.18 36.49 35.75 36.07 5,568 -0.11(-0.29%)
Oct 01, 2019 34.82 36.17 34.82 36.17 9,017 +1.70(+4.95%)
Sep 30, 2019 33.89 34.61 33.84 34.47 7,276 +0.12(+0.34%)
Sep 27, 2019 34.77 34.77 34.35 34.35 4,853 -0.51(-1.47%)
Sep 26, 2019 35.13 35.13 34.62 34.86 4,729 +0.00(+0.00%)
Sep 25, 2019 34.70 35.65 34.67 34.86 6,439 +0.26(+0.76%)
Sep 24, 2019 35.16 35.16 34.50 34.60 2,728 -0.30(-0.86%)
Sep 23, 2019 34.84 35.30 34.84 34.90 4,510 +0.05(+0.14%)
Sep 20, 2019 35.59 35.59 34.68 34.85 12,287 -0.79(-2.23%)
Sep 19, 2019 34.54 35.65 34.54 35.65 4,422 +0.30(+0.85%)
Sep 18, 2019 35.47 35.47 34.72 35.35 5,892 +0.15(+0.44%)
Sep 17, 2019 35.70 35.70 35.19 35.19 4,325 -0.15(-0.44%)
Sep 16, 2019 35.46 35.55 34.74 35.35 6,568 +0.00(+0.00%)
Sep 13, 2019 35.36 36.32 35.35 35.35 7,124 -0.66(-1.83%)
Sep 12, 2019 35.22 36.21 34.80 36.01 6,899 +0.80(+2.28%)
Sep 11, 2019 34.69 35.74 34.69 35.20 4,461 +0.84(+2.45%)
Sep 10, 2019 33.90 34.66 33.90 34.36 10,510 +0.56(+1.66%)
Sep 09, 2019 33.67 34.13 33.59 33.80 2,448 +0.29(+0.87%)
Sep 06, 2019 32.92 33.90 31.11 33.51 66,807 +0.24(+0.73%)
Sep 05, 2019 34.02 34.21 32.98 33.27 9,207 -0.34(-1.01%)
Sep 04, 2019 33.78 34.11 32.77 33.61 4,381 +0.10(+0.29%)
Sep 03, 2019 33.55 33.96 33.23 33.51 5,639 -0.16(-0.46%)
Aug 30, 2019 33.62 34.02 33.62 33.66 2,891 -0.20(-0.60%)
Aug 29, 2019 33.76 34.43 33.76 33.87 1,655 +0.12(+0.34%)
Aug 28, 2019 33.53 33.86 33.23 33.75 4,778 +0.13(+0.37%)
Aug 27, 2019 33.70 33.71 33.51 33.62 2,728 +0.80(+2.45%)
Aug 26, 2019 33.52 33.52 32.60 32.82 6,269 -0.56(-1.68%)
Aug 23, 2019 32.65 33.43 32.65 33.38 6,505 -0.46(-1.35%)
Aug 22, 2019 34.20 34.34 33.84 33.84 2,302 -0.13(-0.37%)
Aug 21, 2019 34.30 34.30 33.96 33.96 1,479 -0.31(-0.90%)
Aug 20, 2019 33.02 34.27 33.02 34.27 1,064 -0.97(-2.75%)
Aug 19, 2019 34.25 35.41 34.25 35.24 4,971 +0.07(+0.19%)
Aug 16, 2019 34.72 35.17 34.72 35.17 1,342 +0.68(+1.97%)
Aug 15, 2019 33.10 34.50 33.10 34.50 1,043 +0.60(+1.77%)
Aug 14, 2019 34.10 34.67 33.90 33.90 2,487 -1.30(-3.69%)
Aug 13, 2019 34.49 35.23 34.49 35.19 2,530 +0.65(+1.88%)
Aug 12, 2019 33.12 35.33 32.08 34.54 521 -0.97(-2.73%)
Aug 09, 2019 35.49 35.51 35.21 35.51 1,961 +0.46(+1.30%)
Aug 08, 2019 35.28 35.81 35.06 35.06 5,744 -0.63(-1.76%)
Aug 07, 2019 34.98 35.73 34.98 35.69 1,693 +0.58(+1.65%)
Aug 06, 2019 34.53 35.11 33.81 35.11 4,343 +0.46(+1.34%)
Aug 05, 2019 34.74 34.74 34.62 34.64 3,581 -0.87(-2.45%)
Aug 02, 2019 35.99 36.23 35.45 35.51 3,820 -0.42(-1.16%)
Aug 01, 2019 36.34 36.53 35.93 35.93 4,412 -0.26(-0.72%)
Jul 31, 2019 36.15 36.57 36.15 36.19 5,608 +0.09(+0.24%)
Jul 30, 2019 35.97 36.39 35.94 36.10 3,390 +0.27(+0.76%)
Jul 29, 2019 35.77 36.01 35.27 35.83 5,491 +0.16(+0.46%)
Jul 26, 2019 36.76 37.24 35.40 35.67 12,494 -0.46(-1.29%)
Jul 25, 2019 36.78 36.93 36.13 36.13 9,880 -0.34(-0.93%)
Jul 24, 2019 36.41 36.84 36.41 36.47 7,649 -0.13(-0.34%)
Jul 23, 2019 36.60 36.60 36.60 36.60 810 -0.58(-1.56%)
Jul 22, 2019 37.38 37.38 37.04 37.18 1,663 -0.25(-0.67%)
Jul 19, 2019 37.03 37.62 37.03 37.43 1,858 +0.33(+0.89%)
Jul 18, 2019 37.29 37.29 37.10 37.10 884 +0.41(+1.11%)
Jul 17, 2019 37.14 37.14 36.69 36.69 2,982 -0.77(-2.04%)
Jul 16, 2019 37.05 37.46 37.05 37.46 1,631 +0.13(+0.34%)
Jul 15, 2019 37.64 37.64 37.04 37.33 2,297 +0.05(+0.13%)
Jul 12, 2019 38.16 38.45 37.29 37.29 3,304 -0.92(-2.41%)
Jul 11, 2019 37.46 38.23 37.46 38.21 2,667 +0.14(+0.36%)
Jul 10, 2019 38.06 38.33 37.83 38.07 4,262 -0.04(-0.10%)
Jul 09, 2019 36.95 38.87 36.45 38.11 2,641 +0.69(+1.84%)
Jul 08, 2019 38.13 38.13 37.42 37.42 2,725 -0.61(-1.60%)
Jul 05, 2019 37.93 39.21 37.40 38.03 3,717 -0.02(-0.05%)
Jul 03, 2019 38.64 38.93 36.86 38.05 12,184 -0.32(-0.83%)
Jul 02, 2019 37.48 38.61 37.43 38.37 3,320 +1.05(+2.80%)
Jul 01, 2019 36.24 37.77 36.24 37.32 9,465 +1.10(+3.05%)
Jun 28, 2019 34.28 36.24 34.28 36.22 270,843 +2.11(+6.19%)
Jun 27, 2019 33.65 34.57 33.07 34.11 17,091 +0.77(+2.29%)
Jun 26, 2019 34.22 34.44 33.34 33.34 7,003 -0.78(-2.30%)
Jun 25, 2019 33.90 34.72 33.90 34.13 11,244 +0.06(+0.17%)
Jun 24, 2019 33.40 34.72 33.40 34.07 19,447 -0.08(-0.23%)
Jun 21, 2019 33.92 37.37 33.77 34.15 16,624 +0.15(+0.43%)
Jun 20, 2019 33.90 34.77 33.90 34.00 14,771 +0.11(+0.31%)
Jun 19, 2019 34.93 35.08 33.90 33.90 8,279 -0.65(-1.88%)
Jun 18, 2019 34.26 35.26 33.50 34.54 14,743 -1.30(-3.62%)
Jun 17, 2019 35.64 36.13 35.64 35.84 3,742 +0.12(+0.32%)
Jun 14, 2019 35.43 35.85 35.14 35.73 4,969 -0.09(-0.24%)
Jun 13, 2019 36.01 36.01 35.49 35.81 4,785 +0.01(+0.03%)
Jun 12, 2019 35.91 36.44 35.80 35.80 5,811 -0.23(-0.64%)
Jun 11, 2019 36.06 36.37 35.44 36.04 5,305 +0.30(+0.84%)
Jun 10, 2019 36.42 36.93 35.65 35.74 6,204 -0.77(-2.12%)
Jun 07, 2019 36.85 37.32 36.26 36.51 2,381 -0.47(-1.28%)
Jun 06, 2019 37.05 37.05 36.34 36.98 3,358 -0.05(-0.13%)
Jun 05, 2019 36.14 37.03 35.87 37.03 4,385 +1.10(+3.06%)
Jun 04, 2019 36.07 36.32 35.88 35.93 3,287 +0.06(+0.16%)
Jun 03, 2019 35.89 36.70 35.44 35.87 9,949 -0.16(-0.46%)
May 31, 2019 36.05 36.30 35.76 36.04 3,313 -0.35(-0.96%)
May 30, 2019 36.45 36.90 36.04 36.38 2,198 -0.26(-0.71%)
May 29, 2019 36.32 36.94 35.97 36.64 6,262 -0.09(-0.24%)
May 28, 2019 37.30 37.30 36.04 36.73 7,457 -0.87(-2.31%)
May 24, 2019 37.00 37.60 37.00 37.60 2,277 +0.51(+1.38%)
May 23, 2019 37.62 37.62 36.97 37.09 2,118 -1.05(-2.76%)
May 22, 2019 38.36 38.36 37.59 38.14 3,961 -0.15(-0.40%)
May 21, 2019 38.22 38.54 37.90 38.30 3,385 +0.00(+0.00%)
May 20, 2019 38.48 38.48 37.83 38.30 2,743 +0.16(+0.43%)
May 17, 2019 38.26 39.29 38.13 38.13 4,348 -0.38(-0.98%)
May 16, 2019 37.62 38.51 37.62 38.51 1,909 +1.32(+3.56%)
May 15, 2019 36.97 37.24 36.94 37.19 3,108 +0.06(+0.16%)
May 14, 2019 35.85 37.13 35.85 37.13 5,523 -0.23(-0.62%)
May 13, 2019 37.78 37.82 37.36 37.36 4,028 -0.71(-1.85%)
May 10, 2019 38.05 38.31 38.05 38.06 4,659 -0.35(-0.91%)
May 09, 2019 38.54 38.54 37.71 38.41 2,494 -0.32(-0.82%)
May 08, 2019 39.79 39.79 38.67 38.73 3,379 -0.44(-1.13%)
May 07, 2019 41.96 41.96 39.12 39.17 4,163 +1.03(+2.71%)
May 06, 2019 38.66 39.25 38.14 38.14 2,106 -0.69(-1.77%)
May 03, 2019 38.80 39.51 38.68 38.83 1,760 -0.21(-0.54%)
May 02, 2019 38.45 39.04 38.45 39.04 3,059 +0.41(+1.05%)
May 01, 2019 39.45 39.55 38.63 38.63 4,127 -1.27(-3.17%)
Apr 30, 2019 39.83 40.19 39.03 39.90 5,897 +0.71(+1.82%)
Apr 29, 2019 40.13 40.13 39.18 39.18 2,064 +0.05(+0.12%)
Apr 26, 2019 38.64 39.14 38.64 39.14 1,449 +0.23(+0.60%)
Apr 25, 2019 38.32 38.90 38.32 38.90 2,149 +0.25(+0.65%)
Apr 24, 2019 38.64 38.89 38.48 38.65 3,548 +0.34(+0.88%)
Apr 23, 2019 38.87 38.87 38.16 38.32 4,950 -0.48(-1.24%)
Apr 22, 2019 39.42 39.42 38.80 38.80 1,861 -0.62(-1.57%)
Apr 18, 2019 38.15 39.42 38.15 39.42 7,765 +1.18(+3.08%)
Apr 17, 2019 37.62 38.54 37.62 38.24 7,977 +0.08(+0.20%)
Apr 16, 2019 38.17 38.39 38.04 38.16 4,907 +0.17(+0.46%)
Apr 15, 2019 38.22 38.52 37.38 37.99 9,626 -0.17(-0.46%)
Apr 12, 2019 38.58 39.12 37.65 38.16 19,361 -0.58(-1.50%)
Apr 11, 2019 38.74 39.25 37.59 38.74 10,906 -0.24(-0.62%)
Apr 10, 2019 37.76 39.46 37.40 38.98 8,546 +1.04(+2.75%)
Apr 09, 2019 37.43 38.32 37.43 37.94 3,262 +0.43(+1.16%)
Apr 08, 2019 37.35 37.53 37.01 37.50 5,909 +0.19(+0.52%)
Apr 05, 2019 37.61 37.81 37.31 37.31 5,798 -0.14(-0.39%)
Apr 04, 2019 37.77 38.19 37.46 37.46 7,155 -0.45(-1.20%)
Apr 03, 2019 38.55 39.33 37.80 37.91 6,015 -0.64(-1.65%)
Apr 02, 2019 38.66 38.92 38.09 38.55 10,421 -0.13(-0.32%)
Apr 01, 2019 38.99 38.99 38.67 38.67 1,062 +0.46(+1.21%)
Mar 29, 2019 38.28 38.94 38.21 38.21 6,419 -0.14(-0.35%)
Mar 28, 2019 38.19 38.52 37.71 38.34 7,005 -0.05(-0.13%)
Mar 27, 2019 38.22 38.70 37.81 38.39 7,537 -0.08(-0.20%)
Mar 26, 2019 37.68 39.28 37.68 38.47 16,834 +0.93(+2.47%)
Mar 25, 2019 37.57 37.97 37.39 37.54 7,067 +0.08(+0.21%)
Mar 22, 2019 38.47 38.92 37.26 37.47 11,078 -1.27(-3.29%)
Mar 21, 2019 38.63 39.60 38.60 38.74 6,587 +0.14(+0.38%)
Mar 20, 2019 39.93 39.93 38.60 38.60 6,231 -0.31(-0.79%)
Mar 19, 2019 37.87 38.90 37.86 38.90 11,594 +1.39(+3.71%)
Mar 18, 2019 41.41 41.41 37.43 37.51 18,105 -4.04(-9.72%)
Mar 15, 2019 42.67 42.67 41.47 41.55 29,093 -1.25(-2.91%)
Mar 14, 2019 42.26 42.90 42.26 42.80 8,389 +0.04(+0.09%)
Mar 13, 2019 42.79 42.79 41.94 42.76 4,476 -0.04(-0.09%)
Mar 12, 2019 41.47 42.98 41.47 42.80 8,839 +1.10(+2.64%)
Mar 11, 2019 42.69 42.70 41.70 41.70 4,483 -1.09(-2.55%)
Mar 08, 2019 42.74 43.60 42.73 42.79 3,002 +0.04(+0.09%)
Mar 07, 2019 43.00 43.00 42.70 42.75 3,541 -0.68(-1.56%)
Mar 06, 2019 44.00 44.02 42.96 43.42 8,642 -0.45(-1.03%)
Mar 05, 2019 42.86 44.02 42.86 43.88 4,824 +0.94(+2.18%)
Mar 04, 2019 40.23 42.94 40.01 42.94 12,611 +2.43(+6.01%)
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.