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

Alliancebernstein Holding LP (NY: AB )

36.71 -0.84 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 28, 2010 9.160 9.547 9.160 9.160 888,362 -0.23(-2.47%)
May 27, 2010 9.202 9.399 9.076 9.393 1,035,358 +0.49(+5.51%)
May 26, 2010 9.170 9.354 8.860 8.902 2,447,073 +0.09(+1.06%)
May 25, 2010 8.550 8.885 8.363 8.809 2,150,311 -0.02(-0.26%)
May 24, 2010 9.009 9.157 8.818 8.831 1,089,737 -0.28(-3.05%)
May 21, 2010 8.612 9.157 8.428 9.109 1,829,781 +0.25(+2.88%)
May 20, 2010 8.734 9.017 8.650 8.854 2,799,624 -0.32(-3.48%)
May 19, 2010 9.280 9.405 9.060 9.173 1,491,310 -0.22(-2.34%)
May 18, 2010 9.631 9.722 9.328 9.393 1,347,135 -0.17(-1.82%)
May 17, 2010 9.580 9.789 9.302 9.567 1,547,388 +0.00(+0.03%)
May 14, 2010 9.564 9.793 9.464 9.564 1,449,519 -0.29(-2.92%)
May 13, 2010 9.899 9.995 9.841 9.851 758,317 -0.13(-1.26%)
May 12, 2010 9.764 10.02 9.764 9.977 1,807,330 +0.20(+2.08%)
May 11, 2010 9.989 10.04 9.738 9.773 309 +0.03(+0.30%)
May 10, 2010 9.693 9.814 9.687 9.744 2,249,629 +0.41(+4.39%)
May 07, 2010 9.325 9.455 9.020 9.334 2,142,750 +0.05(+0.55%)
May 06, 2010 9.732 9.878 7.310 9.283 629 -0.56(-5.65%)
May 05, 2010 9.719 9.919 9.627 9.840 1,734,560 -0.05(-0.55%)
May 04, 2010 10.03 10.03 9.579 9.894 2,366,395 -0.34(-3.29%)
May 03, 2010 10.09 10.26 10.05 10.23 714,411 +0.25(+2.55%)
Apr 30, 2010 10.26 10.27 9.951 9.976 1,115,418 -0.22(-2.18%)
Apr 29, 2010 10.04 10.38 10.04 10.20 1,884,933 +0.19(+1.91%)
Apr 28, 2010 10.11 10.26 9.976 10.01 1,215,249 -0.06(-0.57%)
Apr 27, 2010 10.41 10.48 10.03 10.07 1,123,394 -0.41(-3.91%)
Apr 26, 2010 10.56 10.68 10.46 10.48 718,725 -0.10(-0.90%)
Apr 23, 2010 10.59 10.67 10.51 10.57 1,002,305 +0.06(+0.54%)
Apr 22, 2010 10.68 10.68 10.46 10.51 754,979 -0.14(-1.31%)
Apr 21, 2010 10.67 10.81 10.52 10.65 1,115,962 -0.00(-0.03%)
Apr 20, 2010 10.56 10.67 10.41 10.66 314 +0.25(+2.38%)
Apr 19, 2010 10.07 10.42 9.922 10.41 1,426,944 +0.24(+2.41%)
Apr 16, 2010 10.58 10.58 9.979 10.16 1,992,480 -0.40(-3.79%)
Apr 15, 2010 10.76 10.81 10.51 10.56 1,206,901 -0.17(-1.54%)
Apr 14, 2010 10.78 11.12 10.52 10.73 2,065,699 +0.12(+1.14%)
Apr 13, 2010 10.17 10.68 10.10 10.61 2,030,172 +0.44(+4.35%)
Apr 12, 2010 10.28 10.28 10.13 10.17 862,705 +0.01(+0.13%)
Apr 09, 2010 10.20 10.25 10.07 10.15 977,932 -0.02(-0.22%)
Apr 08, 2010 10.14 10.24 10.08 10.18 809,778 -0.01(-0.13%)
Apr 07, 2010 10.27 10.42 10.14 10.19 1,198,123 -0.16(-1.51%)
Apr 06, 2010 10.42 10.46 10.17 10.34 1,180,852 +0.18(+1.78%)
Apr 05, 2010 10.16 10.42 10.11 10.16 2,127,974 +0.10(+0.95%)
Apr 01, 2010 10.03 10.07 10.07 10.07 2,446,388 +0.32(+3.33%)
Mar 31, 2010 9.636 9.877 9.636 9.744 671,600 +0.03(+0.36%)
Mar 30, 2010 9.773 9.906 9.703 9.709 1,101,010 +0.01(+0.13%)
Mar 29, 2010 9.709 9.725 9.585 9.697 929,001 +0.08(+0.86%)
Mar 26, 2010 9.643 9.712 9.550 9.614 813,676 +0.01(+0.07%)
Mar 25, 2010 9.576 9.738 9.573 9.608 1,170,509 +0.06(+0.60%)
Mar 24, 2010 9.534 9.630 9.423 9.550 930,168 +0.01(+0.07%)
Mar 23, 2010 9.217 9.563 9.185 9.544 1,531,596 +0.30(+3.20%)
Mar 22, 2010 9.140 9.249 8.991 9.248 1,003,689 +0.11(+1.18%)
Mar 19, 2010 9.407 9.407 9.134 9.140 1,479,912 -0.23(-2.48%)
Mar 18, 2010 9.519 9.525 9.309 9.372 952,565 -0.11(-1.17%)
Mar 17, 2010 9.366 9.499 9.318 9.484 1,019,283 +0.19(+2.02%)
Mar 16, 2010 9.379 9.379 9.280 9.296 1,150,620 -0.03(-0.34%)
Mar 15, 2010 9.306 9.360 9.290 9.328 951,571 -0.02(-0.17%)
Mar 12, 2010 9.376 9.436 9.296 9.344 1,322,918 +0.02(+0.24%)
Mar 11, 2010 9.134 9.369 9.048 9.322 1,817,168 +0.17(+1.84%)
Mar 10, 2010 9.039 9.198 8.845 9.153 1,965,587 +0.16(+1.77%)
Mar 09, 2010 8.788 9.013 8.756 8.994 1,987,993 +0.20(+2.28%)
Mar 08, 2010 8.788 8.826 8.705 8.794 1,802,801 -0.02(-0.18%)
Mar 05, 2010 8.819 8.908 8.778 8.810 1,981,354 +0.00(+0.04%)
Mar 04, 2010 8.880 8.899 8.714 8.807 1,288,549 +0.01(+0.11%)
Mar 03, 2010 8.934 8.987 8.759 8.797 1,455,162 -0.13(-1.49%)
Mar 02, 2010 8.791 8.991 8.726 8.931 1,603,597 +0.21(+2.37%)
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.