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

Affiliated Managers Group (NY: AMG )

158.97 -1.51 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2020 90.42 91.25 86.86 87.04 581,479 -4.01(-4.40%)
Nov 27, 2020 90.84 91.95 89.43 91.04 209,396 +0.34(+0.37%)
Nov 25, 2020 90.84 91.05 89.59 90.70 215,702 -0.61(-0.67%)
Nov 24, 2020 88.10 91.53 87.37 91.31 397,526 +4.43(+5.09%)
Nov 23, 2020 86.23 87.37 85.84 86.89 281,645 +1.89(+2.22%)
Nov 20, 2020 85.29 85.62 84.10 85.00 334,914 -0.60(-0.70%)
Nov 19, 2020 85.89 86.51 84.23 85.60 299,542 -0.96(-1.11%)
Nov 18, 2020 89.62 89.80 86.45 86.56 407,976 -2.31(-2.60%)
Nov 17, 2020 87.46 89.15 87.05 88.87 777,324 +0.15(+0.17%)
Nov 16, 2020 88.99 89.37 87.34 88.72 349,626 +2.23(+2.58%)
Nov 13, 2020 84.95 86.73 84.11 86.49 390,166 +2.02(+2.39%)
Nov 12, 2020 84.33 85.57 82.98 84.47 445,524 -0.53(-0.62%)
Nov 11, 2020 86.40 86.41 84.48 85.00 356,910 -0.42(-0.49%)
Nov 10, 2020 84.18 85.71 83.65 85.42 388,920 +1.59(+1.89%)
Nov 09, 2020 86.11 86.77 82.94 83.83 431,792 +4.47(+5.63%)
Nov 06, 2020 81.01 81.02 78.94 79.37 251,436 -1.65(-2.03%)
Nov 05, 2020 78.52 81.93 78.52 81.01 408,213 +3.17(+4.07%)
Nov 04, 2020 76.43 79.26 75.24 77.85 283,542 -0.78(-0.99%)
Nov 03, 2020 78.07 79.39 77.54 78.63 278,045 +2.20(+2.88%)
Nov 02, 2020 76.07 76.92 75.18 76.43 325,083 +1.14(+1.51%)
Oct 30, 2020 74.22 75.43 73.28 75.29 464,495 +0.86(+1.15%)
Oct 29, 2020 73.42 75.13 71.68 74.43 594,387 +0.40(+0.54%)
Oct 28, 2020 75.23 75.74 73.66 74.03 383,906 -2.78(-3.62%)
Oct 27, 2020 79.05 79.11 76.72 76.81 469,518 -1.88(-2.39%)
Oct 26, 2020 79.18 80.14 76.37 78.69 542,913 -0.63(-0.79%)
Oct 23, 2020 79.81 80.28 78.77 79.32 327,950 +0.35(+0.44%)
Oct 22, 2020 78.12 79.60 77.76 78.97 473,952 +0.77(+0.98%)
Oct 21, 2020 78.69 79.47 77.82 78.20 481,596 -0.67(-0.85%)
Oct 20, 2020 77.49 79.44 77.37 78.87 483,116 +1.47(+1.90%)
Oct 19, 2020 78.70 79.36 77.26 77.40 652,600 -0.84(-1.07%)
Oct 16, 2020 80.01 80.12 78.14 78.24 357,181 -1.56(-1.95%)
Oct 15, 2020 76.98 79.94 76.94 79.79 399,681 +1.56(+1.99%)
Oct 14, 2020 76.64 79.02 76.64 78.24 404,146 +1.50(+1.95%)
Oct 13, 2020 76.24 77.72 75.81 76.74 336,094 -0.17(-0.22%)
Oct 12, 2020 76.37 77.48 76.37 76.91 223,109 +0.58(+0.76%)
Oct 09, 2020 76.42 77.20 75.47 76.33 298,318 +0.16(+0.21%)
Oct 08, 2020 74.06 76.19 73.70 76.17 473,779 +3.23(+4.42%)
Oct 07, 2020 72.33 74.21 72.33 72.94 348,266 +1.41(+1.97%)
Oct 06, 2020 71.90 73.48 70.65 71.53 376,049 +0.47(+0.66%)
Oct 05, 2020 70.09 71.25 69.77 71.06 213,054 +2.04(+2.95%)
Oct 02, 2020 66.36 69.87 66.36 69.03 751,702 +1.63(+2.42%)
Oct 01, 2020 68.82 69.04 66.95 67.40 314,961 -0.91(-1.33%)
Sep 30, 2020 68.37 69.49 67.46 68.31 418,856 +0.37(+0.54%)
Sep 29, 2020 68.01 68.17 66.88 67.94 275,641 -0.04(-0.06%)
Sep 28, 2020 65.69 68.49 65.64 67.98 352,883 +3.32(+5.13%)
Sep 25, 2020 63.07 65.10 62.88 64.66 262,179 +1.05(+1.65%)
Sep 24, 2020 62.90 64.45 62.12 63.61 452,772 +0.30(+0.47%)
Sep 23, 2020 64.69 65.97 63.26 63.31 352,906 -1.36(-2.10%)
Sep 22, 2020 64.91 66.03 63.75 64.67 508,636 -0.41(-0.63%)
Sep 21, 2020 65.81 67.04 64.09 65.08 461,901 -2.59(-3.82%)
Sep 18, 2020 68.40 68.84 67.51 67.67 711,359 -0.95(-1.38%)
Sep 17, 2020 66.89 68.67 66.17 68.62 573,472 +0.90(+1.33%)
Sep 16, 2020 65.45 68.70 65.12 67.72 605,851 +2.50(+3.83%)
Sep 15, 2020 66.01 66.46 65.16 65.22 422,036 -0.68(-1.03%)
Sep 14, 2020 67.34 67.55 65.84 65.90 415,561 -0.55(-0.83%)
Sep 11, 2020 66.01 67.22 65.64 66.45 374,599 +0.54(+0.82%)
Sep 10, 2020 69.12 69.27 65.58 65.91 635,287 -2.54(-3.71%)
Sep 09, 2020 68.36 69.19 67.19 68.45 418,709 +0.38(+0.56%)
Sep 08, 2020 69.97 69.97 67.61 68.07 476,278 -2.67(-3.77%)
Sep 04, 2020 71.93 72.27 69.38 70.73 432,962 +0.08(+0.11%)
Sep 03, 2020 71.34 72.09 69.11 70.65 416,579 -0.33(-0.46%)
Sep 02, 2020 69.61 71.41 68.87 70.98 594,782 +2.86(+4.19%)
Sep 01, 2020 67.93 68.28 67.10 68.13 471,931 -0.45(-0.66%)
Aug 31, 2020 70.67 70.67 68.52 68.58 462,113 -1.95(-2.76%)
Aug 28, 2020 71.51 71.51 69.65 70.52 246,362 -0.51(-0.72%)
Aug 27, 2020 70.49 71.90 70.33 71.03 251,263 +0.80(+1.14%)
Aug 26, 2020 70.81 70.81 69.68 70.23 173,667 -0.72(-1.01%)
Aug 25, 2020 71.47 71.89 70.30 70.95 238,118 +0.03(+0.04%)
Aug 24, 2020 69.16 71.41 68.77 70.92 328,576 +2.41(+3.51%)
Aug 21, 2020 68.92 69.20 67.55 68.52 314,936 -0.91(-1.31%)
Aug 20, 2020 70.31 70.55 69.34 69.43 355,337 -2.09(-2.92%)
Aug 19, 2020 72.51 73.41 71.48 71.51 312,868 -1.14(-1.57%)
Aug 18, 2020 72.38 73.33 72.34 72.65 290,934 +0.15(+0.21%)
Aug 17, 2020 72.81 72.98 71.68 72.50 296,975 -0.36(-0.49%)
Aug 14, 2020 71.66 73.09 71.66 72.86 196,309 +0.59(+0.82%)
Aug 13, 2020 72.43 73.43 71.78 72.27 171,193 -0.73(-1.00%)
Aug 12, 2020 75.26 75.68 72.41 73.00 318,264 -1.03(-1.39%)
Aug 11, 2020 74.70 75.79 73.98 74.03 305,982 +0.86(+1.17%)
Aug 10, 2020 72.44 73.28 72.13 73.17 271,389 +1.11(+1.54%)
Aug 07, 2020 69.43 72.17 69.43 72.06 268,386 +2.20(+3.15%)
Aug 06, 2020 70.23 70.85 69.68 69.87 272,754 -0.79(-1.12%)
Aug 05, 2020 68.61 71.10 68.61 70.65 344,214 +2.63(+3.86%)
Aug 04, 2020 67.77 68.44 67.31 68.03 299,703 -0.18(-0.26%)
Aug 03, 2020 69.06 69.06 67.74 68.21 349,869 -0.50(-0.73%)
Jul 31, 2020 68.30 68.82 67.26 68.71 391,675 +0.37(+0.54%)
Jul 30, 2020 68.38 68.63 67.07 68.34 242,042 -1.29(-1.85%)
Jul 29, 2020 70.00 70.00 68.49 69.63 311,334 +0.08(+0.11%)
Jul 28, 2020 70.17 70.78 67.62 69.55 673,916 -1.89(-2.64%)
Jul 27, 2020 70.25 72.92 68.68 71.43 688,103 +1.29(+1.84%)
Jul 24, 2020 72.19 72.89 69.90 70.14 470,871 -2.07(-2.86%)
Jul 23, 2020 71.32 72.79 71.32 72.21 212,648 +0.31(+0.43%)
Jul 22, 2020 72.33 73.53 71.43 71.90 347,399 -1.16(-1.59%)
Jul 21, 2020 70.30 73.27 69.92 73.06 408,316 +3.18(+4.54%)
Jul 20, 2020 70.29 70.60 69.66 69.89 284,005 -1.03(-1.45%)
Jul 17, 2020 71.77 72.60 70.70 70.91 270,328 -1.07(-1.48%)
Jul 16, 2020 71.88 73.83 71.26 71.98 233,556 -0.86(-1.18%)
Jul 15, 2020 71.78 73.24 71.11 72.84 272,188 +2.51(+3.56%)
Jul 14, 2020 72.14 72.14 69.75 70.33 561,441 -1.95(-2.69%)
Jul 13, 2020 72.97 73.64 71.91 72.28 241,238 +0.21(+0.29%)
Jul 10, 2020 69.06 72.14 69.06 72.07 401,787 +3.07(+4.44%)
Jul 09, 2020 72.10 72.28 68.51 69.01 488,441 -3.81(-5.23%)
Jul 08, 2020 72.72 74.30 72.36 72.81 537,056 +0.38(+0.52%)
Jul 07, 2020 73.06 74.13 72.38 72.43 375,994 -1.67(-2.25%)
Jul 06, 2020 74.69 75.49 73.35 74.10 354,802 +1.37(+1.88%)
Jul 02, 2020 73.00 74.07 72.36 72.73 380,461 +1.57(+2.20%)
Jul 01, 2020 74.32 74.59 70.93 71.16 468,193 -3.31(-4.44%)
Jun 30, 2020 71.84 74.95 71.84 74.47 483,714 +2.21(+3.05%)
Jun 29, 2020 71.94 72.84 71.52 72.26 348,259 +1.00(+1.40%)
Jun 26, 2020 73.57 74.14 71.04 71.26 577,901 -3.57(-4.77%)
Jun 25, 2020 72.12 74.88 71.85 74.83 317,857 +1.89(+2.59%)
Jun 24, 2020 73.84 74.33 72.66 72.94 504,862 -1.98(-2.64%)
Jun 23, 2020 76.03 76.18 74.67 74.92 300,196 +0.15(+0.20%)
Jun 22, 2020 74.34 75.45 73.12 74.77 330,271 -0.37(-0.49%)
Jun 19, 2020 75.63 76.13 73.64 75.14 893,284 +0.52(+0.70%)
Jun 18, 2020 73.22 75.16 72.63 74.62 350,156 +0.36(+0.48%)
Jun 17, 2020 74.25 75.67 73.41 74.26 343,198 -0.24(-0.32%)
Jun 16, 2020 77.36 77.36 72.86 74.50 361,266 +1.11(+1.51%)
Jun 15, 2020 69.94 74.03 69.64 73.39 543,858 +0.68(+0.93%)
Jun 12, 2020 73.84 73.84 70.47 72.71 365,243 +2.54(+3.62%)
Jun 11, 2020 73.08 73.99 70.09 70.17 522,323 -6.43(-8.40%)
Jun 10, 2020 80.32 80.32 75.70 76.61 714,891 -4.26(-5.27%)
Jun 09, 2020 79.05 81.75 78.83 80.87 435,827 -0.75(-0.92%)
Jun 08, 2020 79.82 81.69 78.65 81.62 459,026 +3.58(+4.58%)
Jun 05, 2020 81.58 82.35 77.58 78.05 473,975 +1.74(+2.28%)
Jun 04, 2020 73.96 76.74 72.47 76.31 612,670 +1.91(+2.56%)
Jun 03, 2020 71.34 75.06 71.19 74.40 545,079 +4.76(+6.84%)
Jun 02, 2020 69.31 69.86 67.98 69.64 678,038 +1.44(+2.11%)
Jun 01, 2020 66.85 68.61 66.35 68.20 416,130 +1.66(+2.49%)
May 29, 2020 67.79 69.18 66.42 66.54 587,713 -2.27(-3.30%)
May 28, 2020 72.24 72.34 68.55 68.81 363,888 -3.56(-4.91%)
May 27, 2020 72.27 73.23 71.08 72.36 336,091 +2.46(+3.51%)
May 26, 2020 66.30 70.70 66.30 69.91 450,771 +5.52(+8.58%)
May 22, 2020 66.57 66.62 64.03 64.38 349,824 -2.21(-3.31%)
May 21, 2020 65.29 67.05 65.29 66.59 399,977 +0.74(+1.12%)
May 20, 2020 66.57 66.83 65.39 65.85 257,810 +0.84(+1.29%)
May 19, 2020 65.97 67.33 64.63 65.01 252,239 -1.51(-2.27%)
May 18, 2020 64.97 67.12 64.82 66.52 420,057 +4.07(+6.51%)
May 15, 2020 60.67 63.45 60.67 62.45 474,075 +0.36(+0.58%)
May 14, 2020 59.05 62.33 56.73 62.09 503,024 +2.35(+3.93%)
May 13, 2020 60.53 60.83 58.28 59.75 620,675 -1.14(-1.87%)
May 12, 2020 66.32 66.32 60.71 60.89 493,387 -5.23(-7.92%)
May 11, 2020 65.29 67.18 64.61 66.12 553,939 -0.08(-0.12%)
May 08, 2020 65.37 66.26 64.49 66.20 485,088 +1.99(+3.10%)
May 07, 2020 64.09 66.29 63.45 64.21 313,551 +1.63(+2.60%)
May 06, 2020 65.20 65.48 62.29 62.58 371,144 -2.24(-3.45%)
May 05, 2020 68.18 68.52 64.72 64.82 356,962 -0.93(-1.41%)
May 04, 2020 64.21 66.07 63.30 65.75 537,114 +0.87(+1.34%)
May 01, 2020 67.93 68.32 64.23 64.88 525,018 -4.98(-7.13%)
Apr 30, 2020 68.71 70.62 67.75 69.86 477,697 -0.37(-0.53%)
Apr 29, 2020 69.90 71.57 69.48 70.23 369,774 +2.21(+3.24%)
Apr 28, 2020 68.94 69.64 66.56 68.03 553,331 +1.40(+2.10%)
Apr 27, 2020 62.09 67.53 60.30 66.63 905,423 +6.42(+10.67%)
Apr 24, 2020 60.92 61.28 59.97 60.21 471,845 -0.12(-0.20%)
Apr 23, 2020 61.75 62.69 59.61 60.33 460,587 -0.84(-1.37%)
Apr 22, 2020 62.54 62.54 60.45 61.17 308,741 +0.25(+0.41%)
Apr 21, 2020 59.45 61.36 59.08 60.92 375,000 -0.53(-0.86%)
Apr 20, 2020 61.14 63.67 59.94 61.45 438,306 -1.42(-2.26%)
Apr 17, 2020 62.28 64.04 61.46 62.86 463,133 +3.06(+5.11%)
Apr 16, 2020 59.57 60.81 58.49 59.81 381,460 -0.04(-0.07%)
Apr 15, 2020 60.58 60.92 58.66 59.85 500,223 -3.32(-5.25%)
Apr 14, 2020 65.09 65.14 61.96 63.16 668,178 +0.35(+0.56%)
Apr 13, 2020 67.41 67.46 61.63 62.81 525,843 -3.69(-5.56%)
Apr 09, 2020 66.58 72.44 65.07 66.51 1,110,018 +1.46(+2.24%)
Apr 08, 2020 63.01 65.46 61.36 65.05 507,522 +2.59(+4.14%)
Apr 07, 2020 64.63 64.63 61.04 62.46 673,540 +0.91(+1.48%)
Apr 06, 2020 58.62 62.12 58.62 61.56 610,005 +6.27(+11.34%)
Apr 03, 2020 56.64 57.13 53.25 55.28 418,572 -1.36(-2.40%)
Apr 02, 2020 56.29 58.83 55.20 56.64 634,449 +0.57(+1.02%)
Apr 01, 2020 55.91 57.67 54.14 56.07 640,847 -2.99(-5.06%)
Mar 31, 2020 60.27 60.67 57.72 59.06 606,294 -1.29(-2.13%)
Mar 30, 2020 56.85 60.55 55.41 60.35 632,538 +4.06(+7.22%)
Mar 27, 2020 54.16 58.22 53.26 56.28 903,535 -0.48(-0.84%)
Mar 26, 2020 51.96 57.54 48.98 56.76 574,200 +5.48(+10.69%)
Mar 25, 2020 50.07 54.80 48.99 51.28 566,791 +1.76(+3.55%)
Mar 24, 2020 48.42 49.78 46.96 49.52 698,176 +4.43(+9.83%)
Mar 23, 2020 47.51 49.31 44.31 45.09 762,471 -3.62(-7.42%)
Mar 20, 2020 55.58 56.66 47.44 48.70 1,363,164 -6.55(-11.86%)
Mar 19, 2020 57.97 61.22 52.81 55.25 1,036,494 -3.60(-6.11%)
Mar 18, 2020 54.15 64.31 53.64 58.85 1,798,622 -0.61(-1.02%)
Mar 17, 2020 54.04 60.41 50.43 59.46 1,196,402 +6.96(+13.26%)
Mar 16, 2020 47.44 54.15 46.97 52.50 1,205,631 -4.59(-8.05%)
Mar 13, 2020 54.30 57.12 51.51 57.09 985,147 +6.78(+13.48%)
Mar 12, 2020 54.09 55.34 50.18 50.31 984,139 -11.10(-18.08%)
Mar 11, 2020 64.66 65.03 58.54 61.42 1,677,506 -5.35(-8.02%)
Mar 10, 2020 65.36 67.33 62.82 66.77 743,363 +4.40(+7.06%)
Mar 09, 2020 65.34 65.51 61.66 62.36 887,529 -8.03(-11.41%)
Mar 06, 2020 67.69 70.76 67.12 70.39 1,019,794 -0.21(-0.30%)
Mar 05, 2020 72.23 72.69 68.71 70.60 1,708,820 -4.71(-6.26%)
Mar 04, 2020 74.82 75.52 73.09 75.32 814,066 +1.61(+2.18%)
Mar 03, 2020 78.38 78.38 72.64 73.71 664,455 -4.54(-5.81%)
Mar 02, 2020 75.57 78.49 74.18 78.25 817,772 +3.14(+4.17%)
Feb 28, 2020 77.44 77.86 73.30 75.12 1,403,720 -5.05(-6.30%)
Feb 27, 2020 79.85 82.50 78.92 80.17 1,682,294 -1.40(-1.71%)
Feb 26, 2020 83.15 83.15 80.89 81.57 850,924 -0.65(-0.79%)
Feb 25, 2020 85.28 85.48 80.79 82.22 905,224 -2.95(-3.46%)
Feb 24, 2020 85.01 86.21 84.39 85.16 684,021 -3.50(-3.94%)
Feb 21, 2020 87.83 88.83 87.25 88.66 543,042 +0.68(+0.77%)
Feb 20, 2020 86.38 88.28 86.33 87.98 347,505 +1.39(+1.60%)
Feb 19, 2020 84.34 86.78 84.32 86.59 474,075 +3.44(+4.13%)
Feb 18, 2020 83.13 84.18 81.88 83.16 499,011 +0.37(+0.45%)
Feb 14, 2020 82.76 83.01 82.02 82.79 277,779 +0.37(+0.45%)
Feb 13, 2020 82.90 83.51 81.60 82.42 302,628 -1.18(-1.41%)
Feb 12, 2020 83.60 84.72 83.31 83.60 334,560 +1.02(+1.23%)
Feb 11, 2020 82.42 83.33 82.04 82.58 303,356 +0.71(+0.86%)
Feb 10, 2020 80.52 82.19 80.38 81.87 368,187 +0.78(+0.96%)
Feb 07, 2020 81.80 82.11 80.50 81.09 370,030 -1.70(-2.05%)
Feb 06, 2020 84.88 85.57 81.49 82.80 1,098,274 -1.29(-1.54%)
Feb 05, 2020 83.05 84.84 83.05 84.09 894,767 +2.45(+3.00%)
Feb 04, 2020 81.08 82.21 80.63 81.64 563,220 +1.81(+2.27%)
Feb 03, 2020 82.04 82.07 78.30 79.83 1,468,807 +0.40(+0.50%)
Jan 31, 2020 79.04 79.98 78.32 79.43 998,811 -0.46(-0.57%)
Jan 30, 2020 78.29 79.94 77.41 79.89 596,632 +0.83(+1.04%)
Jan 29, 2020 79.18 79.79 78.47 79.07 573,428 +0.30(+0.38%)
Jan 28, 2020 80.12 80.56 78.77 78.77 447,132 -0.62(-0.78%)
Jan 27, 2020 80.35 80.91 78.72 79.38 737,135 -3.09(-3.75%)
Jan 24, 2020 85.29 85.35 82.24 82.48 380,786 -2.55(-3.00%)
Jan 23, 2020 85.07 85.35 83.08 85.02 632,277 -0.57(-0.66%)
Jan 22, 2020 85.11 86.43 85.11 85.59 612,458 +0.66(+0.77%)
Jan 21, 2020 84.49 85.46 83.75 84.93 348,849 -0.26(-0.30%)
Jan 17, 2020 86.39 86.75 84.72 85.19 295,843 -0.74(-0.86%)
Jan 16, 2020 84.92 86.19 84.71 85.93 303,152 +1.68(+2.00%)
Jan 15, 2020 83.71 84.92 83.27 84.25 458,909 -0.09(-0.11%)
Jan 14, 2020 84.10 84.95 83.60 84.34 423,080 +0.23(+0.27%)
Jan 13, 2020 83.05 84.33 82.88 84.11 402,053 +1.61(+1.95%)
Jan 10, 2020 82.33 83.95 81.59 82.50 870,340 +0.00(+0.00%)
Jan 09, 2020 82.72 82.94 81.91 82.50 673,629 +0.40(+0.48%)
Jan 08, 2020 82.68 82.96 81.57 82.10 544,524 +0.14(+0.17%)
Jan 07, 2020 82.99 83.32 81.61 81.96 434,252 -0.94(-1.13%)
Jan 06, 2020 81.83 83.12 81.17 82.90 378,575 +0.38(+0.46%)
Jan 03, 2020 82.46 83.12 81.38 82.52 554,392 -1.03(-1.24%)
Jan 02, 2020 85.02 85.02 82.86 83.55 553,993 -0.75(-0.89%)
Dec 31, 2019 83.86 85.40 83.78 84.30 570,677 +0.24(+0.28%)
Dec 30, 2019 85.03 85.15 83.72 84.06 534,367 -0.45(-0.53%)
Dec 27, 2019 84.40 85.26 84.19 84.51 695,428 +0.21(+0.25%)
Dec 26, 2019 85.26 85.39 83.91 84.30 596,517 -0.21(-0.25%)
Dec 24, 2019 85.27 85.54 84.45 84.51 235,126 -0.78(-0.91%)
Dec 23, 2019 84.31 86.18 84.07 85.28 1,116,246 +1.22(+1.46%)
Dec 20, 2019 86.74 87.15 83.71 84.06 9,003,676 -2.18(-2.53%)
Dec 19, 2019 86.19 87.25 85.69 86.24 743,966 +0.15(+0.17%)
Dec 18, 2019 86.23 87.73 85.70 86.09 652,542 +0.62(+0.72%)
Dec 17, 2019 85.12 85.93 84.81 85.47 528,672 -0.18(-0.21%)
Dec 16, 2019 86.02 87.97 85.61 85.65 903,216 +0.98(+1.16%)
Dec 13, 2019 87.00 87.00 84.38 84.67 546,149 -1.82(-2.10%)
Dec 12, 2019 83.22 86.65 83.16 86.49 390,070 +3.13(+3.76%)
Dec 11, 2019 82.56 83.68 82.56 83.35 419,778 +0.95(+1.15%)
Dec 10, 2019 83.35 83.82 82.29 82.41 562,935 -1.41(-1.69%)
Dec 09, 2019 84.64 84.93 83.56 83.82 576,894 -1.16(-1.37%)
Dec 06, 2019 84.53 85.67 84.49 84.98 383,500 +1.84(+2.21%)
Dec 05, 2019 83.08 83.64 82.88 83.14 514,930 +0.78(+0.94%)
Dec 04, 2019 81.80 83.43 81.80 82.37 527,295 +1.01(+1.25%)
Dec 03, 2019 81.38 81.68 79.98 81.35 825,541 -1.71(-2.06%)
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.