Associated Capital Group Inc (NY: AC )

33.72 USD -0.72 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.51 36.15 34.10 34.10 13,700 -0.94(-2.68%)
Feb 25, 2021 35.24 36.27 35.04 35.04 16,823 +0.18(+0.52%)
Feb 24, 2021 35.00 36.89 34.86 34.86 13,685 +0.34(+0.98%)
Feb 23, 2021 35.66 36.30 34.52 34.52 17,765 -1.04(-2.92%)
Feb 22, 2021 35.90 36.85 35.56 35.56 9,013 -0.88(-2.41%)
Feb 19, 2021 35.78 36.44 35.50 36.44 14,400 +1.22(+3.46%)
Feb 18, 2021 35.75 36.08 35.12 35.22 8,654 -0.42(-1.18%)
Feb 17, 2021 35.75 36.22 35.23 35.64 17,370 +0.12(+0.34%)
Feb 16, 2021 35.32 36.30 35.26 35.52 12,535 -0.45(-1.25%)
Feb 12, 2021 35.86 36.35 35.50 35.97 14,800 +0.54(+1.52%)
Feb 11, 2021 36.00 36.30 35.43 35.43 7,923 -0.12(-0.34%)
Feb 10, 2021 34.82 36.42 34.82 35.55 14,469 +1.21(+3.52%)
Feb 09, 2021 35.70 36.49 34.34 34.34 18,081 -1.89(-5.22%)
Feb 08, 2021 36.20 36.85 35.65 36.23 13,321 -0.02(-0.06%)
Feb 05, 2021 36.15 36.25 35.54 36.25 9,300 +0.80(+2.26%)
Feb 04, 2021 35.44 36.40 35.41 35.45 9,877 -0.40(-1.12%)
Feb 03, 2021 34.49 35.85 34.45 35.85 14,589 +1.07(+3.08%)
Feb 02, 2021 33.14 34.90 33.14 34.78 10,217 -0.11(-0.32%)
Feb 01, 2021 32.80 34.92 32.44 34.89 10,861 +2.05(+6.24%)
Jan 29, 2021 33.05 33.05 30.21 32.84 20,300 +0.18(+0.55%)
Jan 28, 2021 32.00 33.54 32.00 32.66 9,892 +0.41(+1.27%)
Jan 27, 2021 34.13 34.68 30.27 32.25 20,423 -1.92(-5.62%)
Jan 26, 2021 33.29 35.14 33.29 34.17 8,740 -0.83(-2.37%)
Jan 25, 2021 34.84 35.50 34.62 35.00 7,980 -0.25(-0.71%)
Jan 22, 2021 34.25 35.25 34.25 35.25 9,300 +0.59(+1.70%)
Jan 21, 2021 34.95 35.15 34.66 34.66 6,268 +0.04(+0.12%)
Jan 20, 2021 36.23 36.23 34.62 34.62 8,484 -1.20(-3.35%)
Jan 19, 2021 35.74 35.82 34.48 35.82 10,840 +0.36(+1.02%)
Jan 15, 2021 35.07 36.25 35.07 35.46 11,400 -0.04(-0.11%)
Jan 14, 2021 34.20 35.71 34.20 35.50 9,597 +1.40(+4.11%)
Jan 13, 2021 35.80 36.03 34.10 34.10 13,484 -1.31(-3.70%)
Jan 12, 2021 36.25 36.25 35.41 35.41 8,179 -0.72(-1.99%)
Jan 11, 2021 35.57 36.13 35.22 36.13 5,711 -0.36(-0.99%)
Jan 08, 2021 35.72 36.49 35.20 36.49 12,500 +0.65(+1.81%)
Jan 07, 2021 33.70 36.49 33.70 35.84 13,930 +2.06(+6.10%)
Jan 06, 2021 35.22 36.10 33.78 33.78 16,616 -0.67(-1.94%)
Jan 05, 2021 35.54 35.87 34.45 34.45 10,613 -0.51(-1.46%)
Jan 04, 2021 35.18 35.58 34.96 34.96 4,986 -0.16(-0.46%)
Dec 31, 2020 35.12 35.12 35.12 3,040 -0.50(-1.40%)
Dec 30, 2020 36.13 36.16 35.36 35.62 3,040 -0.44(-1.22%)
Dec 29, 2020 35.85 36.45 35.85 36.06 8,244 +0.51(+1.43%)
Dec 28, 2020 35.76 35.76 35.37 35.55 2,105 -0.54(-1.50%)
Dec 24, 2020 36.31 36.31 35.47 36.09 1,800 -0.29(-0.80%)
Dec 23, 2020 35.20 36.67 35.20 36.38 7,426 +1.35(+3.85%)
Dec 22, 2020 35.28 35.45 34.38 35.03 13,102 +0.22(+0.63%)
Dec 21, 2020 34.93 35.20 34.18 34.81 21,686 -0.37(-1.05%)
Dec 18, 2020 35.13 35.62 34.85 35.18 23,100 +0.83(+2.42%)
Dec 17, 2020 36.15 36.15 34.07 34.35 26,746 -1.15(-3.24%)
Dec 16, 2020 36.79 37.15 35.50 35.50 12,807 -0.70(-1.93%)
Dec 15, 2020 37.06 37.52 36.20 36.20 8,280 -0.16(-0.44%)
Dec 14, 2020 37.19 38.10 36.36 36.36 6,762 -1.14(-3.04%)
Dec 11, 2020 37.02 37.50 37.02 37.50 1,700 +0.01(+0.03%)
Dec 10, 2020 36.93 37.49 36.69 37.49 7,223 +0.83(+2.26%)
Dec 09, 2020 38.42 39.04 36.66 36.66 6,948 -2.17(-5.59%)
Dec 08, 2020 37.49 38.83 37.49 38.83 6,382 +1.52(+4.07%)
Dec 07, 2020 36.90 38.21 36.49 37.31 8,305 +0.31(+0.84%)
Dec 04, 2020 35.63 37.23 35.63 37.00 8,500 +1.42(+3.99%)
Dec 03, 2020 37.00 37.37 35.58 35.58 7,104 -1.27(-3.45%)
Dec 02, 2020 37.48 37.49 36.70 36.85 6,965 -0.76(-2.02%)
Dec 01, 2020 37.21 39.00 36.65 37.61 7,794 -0.64(-1.67%)
Nov 30, 2020 37.94 38.25 36.40 38.25 10,541 -0.28(-0.73%)
Nov 27, 2020 37.93 38.53 37.45 38.53 3,700 +1.00(+2.66%)
Nov 25, 2020 37.97 38.95 37.04 37.53 3,700 -0.89(-2.32%)
Nov 24, 2020 36.85 38.98 36.85 38.42 9,770 +1.79(+4.89%)
Nov 23, 2020 37.24 37.37 36.63 36.63 4,013 -1.18(-3.12%)
Nov 20, 2020 36.05 37.81 35.77 37.81 5,700 +1.33(+3.65%)
Nov 19, 2020 36.06 36.90 36.05 36.48 4,286 +0.65(+1.81%)
Nov 18, 2020 38.01 38.01 35.77 35.83 8,586 -2.10(-5.54%)
Nov 17, 2020 36.18 37.93 36.18 37.93 5,150 +1.50(+4.12%)
Nov 16, 2020 35.36 36.45 35.36 36.43 6,342 +1.73(+4.99%)
Nov 13, 2020 36.95 37.30 34.70 34.70 11,800 -2.21(-5.99%)
Nov 12, 2020 37.57 37.98 35.95 36.91 8,220 -1.15(-3.02%)
Nov 11, 2020 37.57 38.31 37.18 38.06 12,751 +0.41(+1.09%)
Nov 10, 2020 37.33 38.94 37.33 37.65 11,063 +0.82(+2.23%)
Nov 09, 2020 38.63 39.17 36.36 36.83 11,036 +1.55(+4.39%)
Nov 06, 2020 35.04 35.33 33.99 35.28 5,900 -0.06(-0.17%)
Nov 05, 2020 34.20 35.35 33.88 35.34 7,649 +1.17(+3.42%)
Nov 04, 2020 33.39 34.17 32.90 34.17 7,262 +0.95(+2.86%)
Nov 03, 2020 32.87 33.99 32.87 33.22 14,761 +0.97(+3.01%)
Nov 02, 2020 32.31 33.13 32.22 32.25 7,290 +0.15(+0.47%)
Oct 30, 2020 32.23 32.67 32.10 32.10 4,300 +0.08(+0.25%)
Oct 29, 2020 32.47 32.76 31.55 32.02 18,455 -0.69(-2.11%)
Oct 28, 2020 33.27 33.87 31.63 32.71 21,153 -1.29(-3.79%)
Oct 27, 2020 34.12 34.48 33.80 34.00 11,919 -0.50(-1.45%)
Oct 26, 2020 34.73 34.75 33.80 34.50 8,870 -0.39(-1.12%)
Oct 23, 2020 34.77 35.10 34.51 34.89 7,900 +0.19(+0.55%)
Oct 22, 2020 35.08 35.30 34.18 34.70 7,141 -0.25(-0.72%)
Oct 21, 2020 34.97 34.98 34.50 34.95 5,030 -0.20(-0.57%)
Oct 20, 2020 34.77 35.27 34.57 35.15 5,478 +0.38(+1.09%)
Oct 19, 2020 34.50 35.00 34.29 34.77 3,338 -0.17(-0.49%)
Oct 16, 2020 35.01 35.25 34.84 34.94 4,000 -0.10(-0.29%)
Oct 15, 2020 34.68 35.04 34.45 35.04 12,015 -0.31(-0.88%)
Oct 14, 2020 34.71 35.40 34.25 35.35 11,721 +1.14(+3.33%)
Oct 13, 2020 35.40 35.40 34.21 34.21 7,914 -1.16(-3.28%)
Oct 12, 2020 35.31 35.58 34.95 35.37 7,033 +0.85(+2.46%)
Oct 09, 2020 34.60 35.32 34.31 34.52 6,600 +0.41(+1.20%)
Oct 08, 2020 33.86 35.25 33.86 34.11 10,375 +0.60(+1.79%)
Oct 07, 2020 33.10 34.47 33.10 33.51 8,498 +0.44(+1.33%)
Oct 06, 2020 35.90 36.01 33.07 33.07 18,177 -2.69(-7.52%)
Oct 05, 2020 36.23 36.51 35.51 35.76 6,134 -0.42(-1.16%)
Oct 02, 2020 35.20 36.18 34.39 36.18 12,700 +0.80(+2.26%)
Oct 01, 2020 35.96 36.58 35.38 35.38 7,467 -0.75(-2.08%)
Sep 30, 2020 36.06 36.72 35.90 36.13 10,569 -0.45(-1.23%)
Sep 29, 2020 36.59 36.76 36.31 36.58 8,671 -0.31(-0.84%)
Sep 28, 2020 36.18 37.30 35.90 36.89 17,147 +1.26(+3.54%)
Sep 25, 2020 34.96 36.10 34.95 35.63 11,900 +0.81(+2.33%)
Sep 24, 2020 37.47 37.47 33.90 34.82 31,070 -1.11(-3.09%)
Sep 23, 2020 36.04 36.57 35.52 35.93 10,087 -0.02(-0.06%)
Sep 22, 2020 36.81 36.81 35.88 35.95 8,685 -0.30(-0.83%)
Sep 21, 2020 36.51 36.87 35.90 36.25 12,559 -1.05(-2.82%)
Sep 18, 2020 37.29 37.53 36.63 37.30 19,500 -0.06(-0.16%)
Sep 17, 2020 36.44 37.39 36.44 37.36 5,777 +0.41(+1.11%)
Sep 16, 2020 37.12 37.29 36.92 36.95 6,555 +0.10(+0.27%)
Sep 15, 2020 36.83 37.01 36.58 36.85 6,178 +0.46(+1.26%)
Sep 14, 2020 36.59 37.31 36.28 36.39 6,395 +0.34(+0.94%)
Sep 11, 2020 36.72 36.73 36.05 36.05 9,400 -0.17(-0.47%)
Sep 10, 2020 37.30 37.97 36.14 36.22 18,228 -0.94(-2.53%)
Sep 09, 2020 37.75 38.00 37.16 37.16 14,066 -0.34(-0.91%)
Sep 08, 2020 38.17 38.17 37.34 37.50 9,349 -1.06(-2.75%)
Sep 04, 2020 39.45 40.01 38.56 38.56 16,400 -0.75(-1.91%)
Sep 03, 2020 39.30 39.58 38.89 39.31 12,836 +0.12(+0.31%)
Sep 02, 2020 38.95 39.78 38.07 39.19 19,077 +0.22(+0.56%)
Sep 01, 2020 38.83 39.30 38.59 38.97 13,733 +0.32(+0.83%)
Aug 31, 2020 38.70 39.30 38.17 38.65 18,926 -0.23(-0.59%)
Aug 28, 2020 38.82 39.70 38.28 38.88 16,300 +0.57(+1.49%)
Aug 27, 2020 38.91 39.12 38.31 38.31 16,727 -0.20(-0.52%)
Aug 26, 2020 38.50 38.89 38.15 38.51 12,912 +0.11(+0.29%)
Aug 25, 2020 38.56 38.67 38.30 38.40 12,513 +0.40(+1.05%)
Aug 24, 2020 38.24 38.79 38.00 38.00 9,744 -0.01(-0.03%)
Aug 21, 2020 38.52 38.67 37.79 38.01 11,300 -0.65(-1.68%)
Aug 20, 2020 37.70 38.71 37.70 38.66 9,440 +0.80(+2.11%)
Aug 19, 2020 38.57 38.62 37.80 37.86 18,334 -0.36(-0.94%)
Aug 18, 2020 38.59 39.02 37.98 38.22 8,337 -0.14(-0.36%)
Aug 17, 2020 37.70 38.71 37.31 38.36 24,236 +0.47(+1.24%)
Aug 14, 2020 39.53 39.53 37.44 37.89 34,800 -0.89(-2.29%)
Aug 13, 2020 39.41 39.75 38.10 38.78 33,632 -0.70(-1.77%)
Aug 12, 2020 40.55 40.70 39.19 39.48 13,784 -0.45(-1.13%)
Aug 11, 2020 40.21 40.90 39.67 39.93 24,418 +0.17(+0.43%)
Aug 10, 2020 41.36 42.26 39.76 39.76 36,900 -1.31(-3.19%)
Aug 07, 2020 40.04 41.21 39.99 41.07 25,700 +0.91(+2.27%)
Aug 06, 2020 40.27 40.88 39.70 40.16 31,316 +0.00(+0.00%)
Aug 05, 2020 40.20 40.78 39.79 40.16 10,842 -0.10(-0.25%)
Aug 04, 2020 40.03 40.75 39.74 40.26 14,193 +0.09(+0.22%)
Aug 03, 2020 40.09 40.93 39.99 40.17 14,212 -0.27(-0.67%)
Jul 31, 2020 39.66 40.44 39.33 40.44 13,800 +1.06(+2.69%)
Jul 30, 2020 39.74 40.46 39.19 39.38 13,006 -0.89(-2.21%)
Jul 29, 2020 38.24 41.01 38.02 40.27 14,199 +2.14(+5.61%)
Jul 28, 2020 41.43 41.43 38.13 38.13 7,206 -3.31(-7.99%)
Jul 27, 2020 41.81 42.38 41.15 41.44 11,006 -0.41(-0.98%)
Jul 24, 2020 38.33 42.10 37.99 41.85 34,700 +3.15(+8.14%)
Jul 23, 2020 38.73 39.24 37.96 38.70 28,402 -0.02(-0.05%)
Jul 22, 2020 38.25 39.31 38.25 38.72 27,995 -0.59(-1.50%)
Jul 21, 2020 39.33 39.33 38.59 39.31 25,502 +1.12(+2.93%)
Jul 20, 2020 37.91 38.38 37.40 38.19 16,638 +0.43(+1.14%)
Jul 17, 2020 37.43 38.43 37.16 37.76 38,100 +0.59(+1.59%)
Jul 16, 2020 38.49 39.54 37.17 37.17 30,702 -2.30(-5.83%)
Jul 15, 2020 37.96 40.19 37.96 39.47 39,548 +2.05(+5.48%)
Jul 14, 2020 37.60 38.32 37.10 37.42 12,536 -0.07(-0.19%)
Jul 13, 2020 38.89 39.80 37.49 37.49 15,356 -0.89(-2.32%)
Jul 10, 2020 37.82 39.00 37.82 38.38 7,800 +0.19(+0.50%)
Jul 09, 2020 38.06 39.20 37.09 38.19 16,262 +0.10(+0.26%)
Jul 08, 2020 38.02 38.95 37.57 38.09 14,562 -0.09(-0.24%)
Jul 07, 2020 37.50 38.88 36.81 38.18 32,401 +0.18(+0.47%)
Jul 06, 2020 36.47 38.22 36.36 38.00 10,773 +1.88(+5.20%)
Jul 02, 2020 36.35 36.35 35.91 36.12 8,700 +0.66(+1.86%)
Jul 01, 2020 37.37 37.55 35.46 35.46 11,969 -1.23(-3.35%)
Jun 30, 2020 35.10 36.89 35.07 36.69 18,915 +0.68(+1.89%)
Jun 29, 2020 33.05 36.51 33.05 36.01 29,706 +3.21(+9.79%)
Jun 26, 2020 34.59 34.59 32.51 32.80 29,300 -1.89(-5.45%)
Jun 25, 2020 34.40 35.31 34.08 34.69 13,706 +0.13(+0.38%)
Jun 24, 2020 33.98 35.29 33.49 34.56 19,328 +0.35(+1.02%)
Jun 23, 2020 35.76 35.91 34.20 34.21 18,640 -0.78(-2.23%)
Jun 22, 2020 35.35 36.64 34.11 34.99 28,821 -0.47(-1.33%)
Jun 19, 2020 36.47 36.90 35.09 35.46 20,400 -0.39(-1.09%)
Jun 18, 2020 36.04 36.50 35.20 35.85 30,342 -0.35(-0.97%)
Jun 17, 2020 37.67 37.85 36.10 36.20 24,942 -1.45(-3.85%)
Jun 16, 2020 37.28 37.65 36.27 37.65 13,282 +1.53(+4.24%)
Jun 15, 2020 33.97 36.58 33.97 36.12 9,904 +0.79(+2.24%)
Jun 12, 2020 35.98 35.98 33.67 35.33 17,300 +0.21(+0.60%)
Jun 11, 2020 34.53 35.45 33.91 35.12 24,636 -0.50(-1.40%)
Jun 10, 2020 34.62 36.08 34.62 35.62 9,687 +1.02(+2.95%)
Jun 09, 2020 36.47 36.50 34.37 34.60 19,181 -2.41(-6.51%)
Jun 08, 2020 37.18 37.40 36.11 37.01 22,746 +0.34(+0.93%)
Jun 05, 2020 39.54 40.95 36.20 36.67 38,400 -1.18(-3.12%)
Jun 04, 2020 36.79 38.30 35.14 37.85 30,994 +1.00(+2.71%)
Jun 03, 2020 36.95 38.37 36.85 36.85 7,879 -0.10(-0.27%)
Jun 02, 2020 38.15 39.01 36.65 36.95 15,725 -1.57(-4.08%)
Jun 01, 2020 40.70 41.35 38.33 38.52 15,753 -2.57(-6.25%)
May 29, 2020 43.26 43.31 40.97 41.09 18,300 -2.62(-5.99%)
May 28, 2020 43.78 45.49 42.92 43.71 29,885 +0.23(+0.53%)
May 27, 2020 42.11 43.66 41.99 43.48 19,561 +2.31(+5.61%)
May 26, 2020 40.87 41.38 40.53 41.17 14,550 +1.23(+3.08%)
May 22, 2020 39.97 39.97 38.48 39.94 10,800 +0.76(+1.94%)
May 21, 2020 38.03 39.60 37.79 39.18 25,546 +1.11(+2.92%)
May 20, 2020 37.72 38.28 37.49 38.07 9,576 +1.64(+4.50%)
May 19, 2020 36.45 37.50 36.30 36.43 25,987 -0.15(-0.41%)
May 18, 2020 36.84 37.58 35.99 36.58 36,675 +1.23(+3.48%)
May 15, 2020 34.15 37.15 33.57 35.35 38,900 +1.13(+3.30%)
May 14, 2020 31.19 34.33 30.45 34.22 54,485 +2.45(+7.71%)
May 13, 2020 33.47 34.05 30.74 31.77 39,761 -1.78(-5.31%)
May 12, 2020 34.08 34.91 33.22 33.55 35,442 -0.27(-0.80%)
May 11, 2020 35.22 35.22 32.19 33.82 35,563 -1.51(-4.27%)
May 08, 2020 37.00 37.64 33.71 35.33 29,800 -1.39(-3.79%)
May 07, 2020 35.00 37.62 34.69 36.72 14,956 +2.13(+6.16%)
May 06, 2020 36.91 37.93 34.49 34.59 22,120 -1.61(-4.45%)
May 05, 2020 37.25 37.85 35.94 36.20 11,475 -0.08(-0.22%)
May 04, 2020 35.74 36.33 33.91 36.28 10,210 +0.30(+0.83%)
May 01, 2020 36.69 38.16 35.57 35.98 14,300 -2.29(-5.98%)
Apr 30, 2020 38.83 40.13 37.69 38.27 10,331 -1.21(-3.06%)
Apr 29, 2020 39.70 41.11 39.30 39.48 17,522 +0.91(+2.36%)
Apr 28, 2020 36.79 38.80 36.47 38.57 23,608 +2.32(+6.40%)
Apr 27, 2020 36.05 37.67 35.79 36.25 22,652 +0.17(+0.47%)
Apr 24, 2020 35.94 36.71 35.00 36.08 12,200 +0.08(+0.22%)
Apr 23, 2020 35.95 37.70 35.48 36.00 11,885 -0.11(-0.30%)
Apr 22, 2020 34.49 36.63 34.49 36.11 15,335 +2.18(+6.42%)
Apr 21, 2020 34.94 35.18 33.44 33.93 18,106 -1.50(-4.23%)
Apr 20, 2020 35.42 36.71 34.19 35.43 15,557 -1.16(-3.17%)
Apr 17, 2020 33.90 37.41 33.76 36.59 17,000 +3.27(+9.81%)
Apr 16, 2020 34.51 34.67 32.70 33.32 25,196 -0.56(-1.65%)
Apr 15, 2020 33.80 34.90 33.30 33.88 12,785 -0.92(-2.64%)
Apr 14, 2020 35.00 35.61 34.06 34.80 15,007 +0.21(+0.61%)
Apr 13, 2020 35.73 35.81 32.43 34.59 12,661 -1.56(-4.32%)
Apr 09, 2020 36.10 36.71 34.77 36.15 10,700 +0.46(+1.29%)
Apr 08, 2020 36.05 37.95 34.87 35.69 11,761 -0.75(-2.06%)
Apr 07, 2020 40.90 40.99 35.64 36.44 33,212 -3.22(-8.12%)
Apr 06, 2020 27.80 39.66 26.70 39.66 32,248 +13.01(+48.82%)
Apr 03, 2020 27.32 28.19 25.99 26.65 24,500 -0.52(-1.91%)
Apr 02, 2020 25.99 27.31 24.33 27.17 14,642 +0.99(+3.78%)
Apr 01, 2020 30.01 30.92 24.83 26.18 41,412 -4.42(-14.44%)
Mar 31, 2020 30.16 31.02 28.59 30.60 20,613 -0.26(-0.84%)
Mar 30, 2020 28.95 30.86 28.95 30.86 6,298 +1.95(+6.75%)
Mar 27, 2020 29.30 30.65 28.91 28.91 6,900 -0.81(-2.73%)
Mar 26, 2020 28.16 31.00 28.16 29.72 10,303 +1.47(+5.20%)
Mar 25, 2020 28.25 29.57 27.59 28.25 14,357 -0.16(-0.56%)
Mar 24, 2020 27.10 28.95 26.92 28.41 26,214 +2.23(+8.52%)
Mar 23, 2020 27.06 27.49 25.57 26.18 19,007 -1.30(-4.73%)
Mar 20, 2020 32.59 33.37 26.34 27.48 34,800 -5.41(-16.45%)
Mar 19, 2020 30.40 34.19 29.92 32.89 17,671 +1.79(+5.76%)
Mar 18, 2020 34.96 35.72 30.42 31.10 20,113 -4.86(-13.52%)
Mar 17, 2020 31.98 35.96 31.98 35.96 10,640 +4.10(+12.87%)
Mar 16, 2020 34.59 34.59 31.84 31.86 19,832 -3.73(-10.48%)
Mar 13, 2020 35.31 36.78 33.62 35.59 19,800 +1.28(+3.73%)
Mar 12, 2020 35.51 36.95 33.50 34.31 39,166 -2.20(-6.03%)
Mar 11, 2020 41.81 43.02 36.51 36.51 19,115 -3.51(-8.77%)
Mar 10, 2020 40.21 40.94 38.41 40.02 19,547 +0.81(+2.07%)
Mar 09, 2020 39.70 39.78 38.33 39.21 7,640 +0.08(+0.20%)
Mar 06, 2020 38.00 40.69 38.00 39.13 12,900 -1.24(-3.07%)
Mar 05, 2020 41.70 41.90 39.62 40.37 11,252 -2.73(-6.33%)
Mar 04, 2020 43.40 44.00 42.58 43.10 14,917 +0.32(+0.75%)
Mar 03, 2020 42.55 44.83 41.50 42.78 16,296 +0.15(+0.35%)
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.