Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.84 35.46 33.45 33.45 13,964 -0.92(-2.68%)
Feb 25, 2021 34.57 35.58 34.38 34.38 17,148 +0.18(+0.52%)
Feb 24, 2021 34.34 36.19 34.20 34.20 13,949 +0.33(+0.98%)
Feb 23, 2021 34.98 35.61 33.87 33.87 18,108 -1.02(-2.92%)
Feb 22, 2021 35.22 36.15 34.89 34.89 9,187 -0.86(-2.42%)
Feb 19, 2021 35.10 35.75 34.83 35.75 14,678 +1.20(+3.46%)
Feb 18, 2021 35.07 35.40 34.45 34.55 8,821 -0.41(-1.18%)
Feb 17, 2021 35.07 35.53 34.56 34.96 17,705 +0.12(+0.34%)
Feb 16, 2021 34.65 35.61 34.59 34.85 12,777 -0.44(-1.25%)
Feb 12, 2021 35.18 35.66 34.83 35.29 15,085 +0.53(+1.52%)
Feb 11, 2021 35.32 35.61 34.76 34.76 8,076 -0.12(-0.34%)
Feb 10, 2021 34.16 35.73 34.16 34.88 14,748 +1.19(+3.52%)
Feb 09, 2021 35.02 35.80 33.69 33.69 18,430 -1.85(-5.22%)
Feb 08, 2021 35.51 36.15 34.97 35.54 13,578 -0.02(-0.06%)
Feb 05, 2021 35.46 35.56 34.87 35.56 9,479 +0.78(+2.26%)
Feb 04, 2021 34.77 35.71 34.74 34.78 10,067 -0.39(-1.12%)
Feb 03, 2021 33.84 35.17 33.80 35.17 14,870 +1.05(+3.08%)
Feb 02, 2021 32.51 34.24 32.51 34.12 10,414 -0.11(-0.32%)
Feb 01, 2021 32.18 34.26 31.83 34.23 11,070 +2.01(+6.24%)
Jan 29, 2021 32.42 32.42 29.64 32.22 20,692 +0.18(+0.55%)
Jan 28, 2021 31.39 32.90 31.39 32.04 10,083 +0.40(+1.27%)
Jan 27, 2021 33.48 34.02 29.70 31.64 20,817 -1.88(-5.62%)
Jan 26, 2021 32.66 34.47 32.66 33.52 8,908 -0.81(-2.37%)
Jan 25, 2021 34.18 34.83 33.96 34.34 8,134 -0.25(-0.71%)
Jan 22, 2021 33.60 34.58 33.60 34.58 9,479 +0.58(+1.70%)
Jan 21, 2021 34.29 34.48 34.00 34.00 6,389 +0.04(+0.12%)
Jan 20, 2021 35.55 35.55 33.96 33.96 8,647 -1.18(-3.35%)
Jan 19, 2021 35.06 35.14 33.83 35.14 11,049 +0.35(+1.02%)
Jan 15, 2021 34.41 35.56 34.41 34.79 11,620 -0.04(-0.11%)
Jan 14, 2021 33.55 35.03 33.55 34.83 9,782 +1.37(+4.11%)
Jan 13, 2021 35.12 35.34 33.45 33.45 13,744 -1.29(-3.70%)
Jan 12, 2021 35.56 35.56 34.74 34.74 8,337 -0.71(-1.99%)
Jan 11, 2021 34.90 35.45 34.55 35.45 5,821 -0.35(-0.99%)
Jan 08, 2021 35.04 35.80 34.53 35.80 12,741 +0.64(+1.81%)
Jan 07, 2021 33.06 35.80 33.06 35.16 14,199 +2.02(+6.10%)
Jan 06, 2021 34.55 35.42 33.14 33.14 16,937 -0.66(-1.94%)
Jan 05, 2021 34.87 35.19 33.80 33.80 10,818 -0.50(-1.46%)
Jan 04, 2021 34.51 34.91 34.30 34.30 5,082 -0.16(-0.46%)
Dec 31, 2020 34.45 34.45 34.45 3,098 -0.49(-1.40%)
Dec 30, 2020 35.45 35.47 34.69 34.94 3,098 -0.43(-1.22%)
Dec 29, 2020 35.17 35.76 35.17 35.38 8,403 +0.50(+1.43%)
Dec 28, 2020 35.08 35.08 34.70 34.88 2,145 -0.53(-1.50%)
Dec 24, 2020 35.62 35.62 34.80 35.41 1,834 -0.28(-0.80%)
Dec 23, 2020 34.53 35.97 34.53 35.69 7,569 +1.32(+3.85%)
Dec 22, 2020 34.61 34.78 33.73 34.37 13,355 +0.22(+0.63%)
Dec 21, 2020 34.27 34.53 33.53 34.15 22,105 -0.36(-1.05%)
Dec 18, 2020 34.46 34.94 34.19 34.51 23,546 +0.81(+2.42%)
Dec 17, 2020 35.46 35.46 33.42 33.70 27,262 -1.13(-3.24%)
Dec 16, 2020 36.09 36.45 34.83 34.83 13,054 -0.69(-1.93%)
Dec 15, 2020 36.36 36.81 35.51 35.51 8,439 -0.16(-0.44%)
Dec 14, 2020 36.48 37.38 35.67 35.67 6,892 -1.12(-3.04%)
Dec 11, 2020 36.32 36.79 36.32 36.79 1,732 +0.01(+0.03%)
Dec 10, 2020 36.23 36.78 35.99 36.78 7,362 +0.81(+2.26%)
Dec 09, 2020 37.69 38.30 35.97 35.97 7,082 -2.13(-5.59%)
Dec 08, 2020 36.78 38.09 36.78 38.09 6,505 +1.49(+4.07%)
Dec 07, 2020 36.20 37.49 35.80 36.60 8,465 +0.30(+0.84%)
Dec 04, 2020 34.95 36.52 34.95 36.30 8,664 +1.39(+3.99%)
Dec 03, 2020 36.30 36.66 34.91 34.91 7,241 -1.25(-3.45%)
Dec 02, 2020 36.77 36.78 36.00 36.15 7,099 -0.75(-2.02%)
Dec 01, 2020 36.50 38.26 35.96 36.90 7,944 -0.63(-1.67%)
Nov 30, 2020 37.22 37.52 35.71 37.52 10,744 -0.18(-0.47%)
Nov 27, 2020 37.11 37.70 36.64 37.70 3,781 +0.98(+2.66%)
Nov 25, 2020 37.15 38.11 36.24 36.72 3,781 -0.87(-2.32%)
Nov 24, 2020 36.06 38.14 36.06 37.59 9,984 +1.75(+4.89%)
Nov 23, 2020 36.44 36.57 35.84 35.84 4,101 -1.15(-3.12%)
Nov 20, 2020 35.27 37.00 35.00 37.00 5,825 +1.30(+3.65%)
Nov 19, 2020 35.28 36.11 35.27 35.70 4,380 +0.64(+1.81%)
Nov 18, 2020 37.19 37.19 35.00 35.06 8,774 -2.05(-5.54%)
Nov 17, 2020 35.40 37.11 35.40 37.11 5,263 +1.47(+4.12%)
Nov 16, 2020 34.60 35.67 34.60 35.65 6,481 +1.69(+4.99%)
Nov 13, 2020 36.16 36.50 33.95 33.95 12,059 -2.16(-5.99%)
Nov 12, 2020 36.76 37.16 35.18 36.12 8,400 -1.13(-3.02%)
Nov 11, 2020 36.76 37.49 36.38 37.24 13,031 +0.40(+1.09%)
Nov 10, 2020 36.53 38.10 36.53 36.84 11,306 +0.80(+2.23%)
Nov 09, 2020 37.80 38.33 35.58 36.04 11,278 +1.52(+4.39%)
Nov 06, 2020 34.29 34.57 33.26 34.52 6,029 -0.06(-0.17%)
Nov 05, 2020 33.46 34.59 33.15 34.58 7,817 +1.14(+3.42%)
Nov 04, 2020 32.67 33.44 32.19 33.44 7,421 +0.93(+2.86%)
Nov 03, 2020 32.16 33.26 32.16 32.51 15,085 +0.95(+3.01%)
Nov 02, 2020 31.62 32.42 31.53 31.56 7,450 +0.15(+0.47%)
Oct 30, 2020 31.54 31.97 31.41 31.41 4,394 +0.08(+0.25%)
Oct 29, 2020 31.77 32.06 30.87 31.33 18,860 -0.68(-2.11%)
Oct 28, 2020 32.55 33.14 30.95 32.01 21,617 -1.26(-3.79%)
Oct 27, 2020 33.39 33.74 33.07 33.27 12,180 -0.49(-1.45%)
Oct 26, 2020 33.98 34.00 33.07 33.76 9,064 -0.38(-1.12%)
Oct 23, 2020 34.02 34.34 33.77 34.14 8,073 +0.19(+0.55%)
Oct 22, 2020 34.33 34.54 33.45 33.95 7,297 -0.24(-0.72%)
Oct 21, 2020 34.22 34.23 33.76 34.20 5,140 -0.20(-0.57%)
Oct 20, 2020 34.02 34.51 33.83 34.39 5,598 +0.37(+1.09%)
Oct 19, 2020 33.76 34.25 33.55 34.02 3,411 -0.17(-0.49%)
Oct 16, 2020 34.26 34.49 34.09 34.19 4,087 -0.10(-0.29%)
Oct 15, 2020 33.93 34.29 33.71 34.29 12,279 -0.30(-0.88%)
Oct 14, 2020 33.96 34.64 33.51 34.59 11,978 +1.12(+3.33%)
Oct 13, 2020 34.64 34.64 33.47 33.47 8,087 -1.14(-3.28%)
Oct 12, 2020 34.55 34.81 34.20 34.61 7,187 +0.83(+2.46%)
Oct 09, 2020 33.86 34.56 33.57 33.78 6,745 +0.40(+1.20%)
Oct 08, 2020 33.13 34.49 33.13 33.38 10,602 +0.59(+1.79%)
Oct 07, 2020 32.39 33.73 32.39 32.79 8,684 +0.43(+1.33%)
Oct 06, 2020 35.13 35.24 32.36 32.36 18,576 -2.63(-7.52%)
Oct 05, 2020 35.45 35.73 34.75 34.99 6,268 -0.41(-1.16%)
Oct 02, 2020 34.44 35.40 33.65 35.40 12,979 +0.78(+2.26%)
Oct 01, 2020 35.19 35.79 34.62 34.62 7,631 -0.73(-2.08%)
Sep 30, 2020 35.28 35.93 35.13 35.35 10,801 -0.44(-1.23%)
Sep 29, 2020 35.80 35.97 35.53 35.79 8,861 -0.30(-0.84%)
Sep 28, 2020 35.40 36.50 35.13 36.10 17,523 +1.23(+3.54%)
Sep 25, 2020 34.21 35.32 34.20 34.86 12,161 +0.79(+2.33%)
Sep 24, 2020 36.66 36.66 33.17 34.07 31,752 -1.09(-3.09%)
Sep 23, 2020 35.27 35.78 34.76 35.16 10,308 -0.02(-0.06%)
Sep 22, 2020 36.02 36.02 35.11 35.18 8,875 -0.29(-0.83%)
Sep 21, 2020 35.73 36.08 35.13 35.47 12,834 -1.03(-2.81%)
Sep 18, 2020 36.49 36.72 35.84 36.50 19,928 -0.06(-0.16%)
Sep 17, 2020 35.66 36.59 35.66 36.56 5,903 +0.40(+1.11%)
Sep 16, 2020 36.32 36.49 36.12 36.16 6,699 +0.10(+0.27%)
Sep 15, 2020 36.04 36.21 35.79 36.06 6,313 +0.45(+1.26%)
Sep 14, 2020 35.80 36.51 35.50 35.61 6,535 +0.33(+0.94%)
Sep 11, 2020 35.93 35.94 35.27 35.27 9,606 -0.17(-0.47%)
Sep 10, 2020 36.50 37.16 35.36 35.44 18,628 -0.92(-2.53%)
Sep 09, 2020 36.94 37.18 36.36 36.36 14,375 -0.33(-0.91%)
Sep 08, 2020 37.35 37.35 36.54 36.69 9,554 -1.04(-2.75%)
Sep 04, 2020 38.60 39.15 37.73 37.73 16,760 -0.73(-1.91%)
Sep 03, 2020 38.45 38.73 38.05 38.46 13,118 +0.12(+0.31%)
Sep 02, 2020 38.11 38.92 37.25 38.35 19,496 +0.22(+0.56%)
Sep 01, 2020 38.00 38.45 37.76 38.13 14,034 +0.31(+0.83%)
Aug 31, 2020 37.87 38.45 37.35 37.82 19,341 -0.22(-0.59%)
Aug 28, 2020 37.99 38.85 37.46 38.04 16,658 +0.56(+1.49%)
Aug 27, 2020 38.07 38.28 37.49 37.49 17,094 -0.20(-0.52%)
Aug 26, 2020 37.67 38.05 37.33 37.68 13,195 +0.11(+0.29%)
Aug 25, 2020 37.73 37.84 37.48 37.57 12,787 +0.39(+1.05%)
Aug 24, 2020 37.42 37.96 37.18 37.18 9,958 -0.01(-0.03%)
Aug 21, 2020 37.69 37.84 36.98 37.19 11,548 -0.64(-1.68%)
Aug 20, 2020 36.89 37.88 36.89 37.83 9,647 +0.78(+2.11%)
Aug 19, 2020 37.74 37.79 36.99 37.05 18,736 -0.35(-0.94%)
Aug 18, 2020 37.76 38.18 37.16 37.40 8,520 -0.14(-0.36%)
Aug 17, 2020 36.89 37.88 36.51 37.54 24,768 +0.46(+1.24%)
Aug 14, 2020 38.68 38.68 36.63 37.08 35,564 -0.87(-2.30%)
Aug 13, 2020 38.56 38.90 37.28 37.95 34,371 -0.68(-1.77%)
Aug 12, 2020 39.68 39.82 38.35 38.63 14,086 -0.44(-1.13%)
Aug 11, 2020 39.35 40.02 38.82 39.07 24,954 +0.17(+0.43%)
Aug 10, 2020 40.47 41.35 38.91 38.91 37,710 -1.28(-3.19%)
Aug 07, 2020 39.18 40.32 39.13 40.19 26,264 +0.89(+2.27%)
Aug 06, 2020 39.40 40.00 38.85 39.30 32,004 +0.00(+0.00%)
Aug 05, 2020 39.34 39.90 38.93 39.30 11,080 -0.10(-0.25%)
Aug 04, 2020 39.17 39.87 38.89 39.39 14,504 +0.09(+0.22%)
Aug 03, 2020 39.23 40.05 39.13 39.31 14,524 -0.26(-0.67%)
Jul 31, 2020 38.81 39.57 38.48 39.57 14,103 +1.04(+2.69%)
Jul 30, 2020 38.89 39.59 38.35 38.53 13,291 -0.87(-2.21%)
Jul 29, 2020 37.42 40.13 37.20 39.40 14,511 +2.28(+6.14%)
Jul 28, 2020 40.34 40.34 37.12 37.12 7,401 -3.22(-7.99%)
Jul 27, 2020 40.71 41.26 40.06 40.35 11,304 -0.40(-0.98%)
Jul 24, 2020 37.32 40.99 36.99 40.75 35,639 +3.07(+8.14%)
Jul 23, 2020 37.71 38.21 36.96 37.68 29,171 -0.02(-0.05%)
Jul 22, 2020 37.24 38.27 37.24 37.70 28,753 -0.57(-1.50%)
Jul 21, 2020 38.29 38.29 37.57 38.27 26,192 +1.09(+2.93%)
Jul 20, 2020 36.91 37.37 36.41 37.18 17,088 +0.42(+1.14%)
Jul 17, 2020 36.44 37.42 36.18 36.76 39,131 +0.57(+1.59%)
Jul 16, 2020 37.48 38.50 36.19 36.19 31,533 -2.24(-5.83%)
Jul 15, 2020 36.96 39.13 36.96 38.43 40,619 +2.00(+5.48%)
Jul 14, 2020 36.61 37.31 36.12 36.43 12,875 -0.07(-0.19%)
Jul 13, 2020 37.86 38.75 36.50 36.50 15,771 -0.87(-2.32%)
Jul 10, 2020 36.82 37.97 36.82 37.37 8,011 +0.19(+0.50%)
Jul 09, 2020 37.06 38.17 36.11 37.18 16,702 +0.10(+0.26%)
Jul 08, 2020 37.02 37.92 36.58 37.09 14,956 -0.09(-0.24%)
Jul 07, 2020 36.51 37.85 35.84 37.17 33,278 +0.18(+0.47%)
Jul 06, 2020 35.51 37.21 35.40 37.00 11,064 +1.83(+5.20%)
Jul 02, 2020 35.39 35.39 34.96 35.17 8,935 +0.64(+1.86%)
Jul 01, 2020 36.38 36.56 34.52 34.52 12,293 -1.20(-3.35%)
Jun 30, 2020 34.17 35.92 34.15 35.72 19,427 +0.66(+1.89%)
Jun 29, 2020 32.18 35.54 32.18 35.06 30,510 +3.13(+9.79%)
Jun 26, 2020 33.68 33.68 31.65 31.94 30,093 -1.84(-5.45%)
Jun 25, 2020 33.49 34.38 33.18 33.78 14,077 +0.13(+0.38%)
Jun 24, 2020 33.08 34.36 32.61 33.65 19,851 +0.34(+1.02%)
Jun 23, 2020 34.82 34.96 33.30 33.31 19,144 -0.76(-2.23%)
Jun 22, 2020 34.42 35.67 33.21 34.07 29,601 -0.46(-1.33%)
Jun 19, 2020 35.51 35.93 34.16 34.52 20,952 -0.38(-1.09%)
Jun 18, 2020 35.09 35.54 34.27 34.90 31,163 -0.34(-0.97%)
Jun 17, 2020 36.68 36.85 35.15 35.25 25,617 -1.41(-3.85%)
Jun 16, 2020 36.30 36.66 35.31 36.66 13,641 +1.49(+4.24%)
Jun 15, 2020 33.07 35.62 33.07 35.17 10,172 +0.87(+2.52%)
Jun 12, 2020 34.93 34.93 32.69 34.30 17,818 +0.20(+0.60%)
Jun 11, 2020 33.52 34.42 32.92 34.10 25,374 -0.49(-1.40%)
Jun 10, 2020 33.61 35.03 33.61 34.58 9,977 +0.99(+2.95%)
Jun 09, 2020 35.41 35.44 33.37 33.59 19,756 -2.34(-6.51%)
Jun 08, 2020 36.10 36.31 35.06 35.93 23,428 +0.33(+0.93%)
Jun 05, 2020 38.39 39.76 35.15 35.60 39,551 -1.15(-3.12%)
Jun 04, 2020 35.72 37.19 34.12 36.75 31,923 +0.97(+2.71%)
Jun 03, 2020 35.87 37.25 35.78 35.78 8,115 -0.10(-0.27%)
Jun 02, 2020 37.04 37.87 35.58 35.87 16,196 -1.52(-4.08%)
Jun 01, 2020 39.52 40.15 37.21 37.40 16,225 -2.50(-6.25%)
May 29, 2020 42.00 42.05 39.78 39.89 18,848 -2.54(-5.99%)
May 28, 2020 42.51 44.17 41.67 42.44 30,781 +0.22(+0.53%)
May 27, 2020 40.88 42.39 40.77 42.21 20,147 +2.24(+5.61%)
May 26, 2020 39.68 40.18 39.35 39.97 14,986 +1.19(+3.08%)
May 22, 2020 38.81 38.81 37.36 38.78 11,123 +0.74(+1.94%)
May 21, 2020 36.92 38.45 36.69 38.04 26,312 +1.08(+2.92%)
May 20, 2020 36.62 37.17 36.40 36.96 9,863 +1.59(+4.50%)
May 19, 2020 35.39 36.41 35.24 35.37 26,766 -0.15(-0.41%)
May 18, 2020 35.77 36.49 34.94 35.52 37,774 +1.19(+3.48%)
May 15, 2020 33.16 36.07 32.59 34.32 40,066 +1.10(+3.30%)
May 14, 2020 30.28 33.33 29.56 33.22 56,118 +2.38(+7.71%)
May 13, 2020 32.50 33.06 29.85 30.85 40,953 -1.73(-5.31%)
May 12, 2020 33.09 33.89 32.25 32.57 36,504 -0.26(-0.80%)
May 11, 2020 34.19 34.19 31.25 32.84 36,629 -1.47(-4.27%)
May 08, 2020 35.92 36.54 32.73 34.30 30,693 -1.35(-3.79%)
May 07, 2020 33.98 36.52 33.68 35.65 15,404 +2.07(+6.16%)
May 06, 2020 35.84 36.83 33.48 33.58 22,783 -1.56(-4.45%)
May 05, 2020 36.17 36.75 34.89 35.15 11,819 -0.08(-0.22%)
May 04, 2020 34.70 35.27 32.92 35.22 10,516 +0.29(+0.83%)
May 01, 2020 35.62 37.05 34.53 34.93 14,728 -2.22(-5.98%)
Apr 30, 2020 37.70 38.96 36.59 37.16 10,640 -1.17(-3.06%)
Apr 29, 2020 38.54 39.91 38.16 38.33 18,047 +0.88(+2.36%)
Apr 28, 2020 35.72 37.67 35.41 37.45 24,315 +2.25(+6.40%)
Apr 27, 2020 35.00 36.57 34.75 35.19 23,331 +0.17(+0.47%)
Apr 24, 2020 34.89 35.64 33.98 35.03 12,565 +0.08(+0.22%)
Apr 23, 2020 34.90 36.60 34.45 34.95 12,241 -0.11(-0.30%)
Apr 22, 2020 33.49 35.56 33.49 35.06 15,794 +2.12(+6.43%)
Apr 21, 2020 33.92 34.16 32.47 32.94 18,648 -1.46(-4.23%)
Apr 20, 2020 34.39 35.64 33.19 34.40 16,023 -1.13(-3.17%)
Apr 17, 2020 32.91 36.32 32.78 35.52 17,509 +3.17(+9.81%)
Apr 16, 2020 33.51 33.67 31.75 32.35 25,951 -0.54(-1.65%)
Apr 15, 2020 32.82 33.88 32.33 32.89 13,168 -0.89(-2.64%)
Apr 14, 2020 33.98 34.57 33.07 33.79 15,456 +0.20(+0.61%)
Apr 13, 2020 34.69 34.77 31.49 33.58 13,040 -1.51(-4.32%)
Apr 09, 2020 35.05 35.64 33.76 35.10 11,020 +0.45(+1.29%)
Apr 08, 2020 35.00 36.85 33.85 34.65 12,113 -0.73(-2.06%)
Apr 07, 2020 39.71 39.80 34.60 35.38 34,207 -3.13(-8.12%)
Apr 06, 2020 26.99 38.51 25.92 38.51 33,214 +12.63(+48.82%)
Apr 03, 2020 26.52 27.37 25.23 25.87 25,234 -0.50(-1.91%)
Apr 02, 2020 25.23 26.51 23.62 26.38 15,081 +0.96(+3.78%)
Apr 01, 2020 29.14 30.02 24.11 25.42 42,653 -4.29(-14.44%)
Mar 31, 2020 29.28 30.12 27.76 29.71 21,231 -0.25(-0.84%)
Mar 30, 2020 28.11 29.96 28.11 29.96 6,486 +1.89(+6.74%)
Mar 27, 2020 28.45 29.76 28.07 28.07 7,106 -0.79(-2.73%)
Mar 26, 2020 27.34 30.10 27.34 28.85 10,611 +1.43(+5.20%)
Mar 25, 2020 27.43 28.71 26.79 27.43 14,787 -0.16(-0.56%)
Mar 24, 2020 26.31 28.11 26.14 27.58 27,000 +2.17(+8.52%)
Mar 23, 2020 26.27 26.69 24.82 25.42 19,576 -1.26(-4.73%)
Mar 20, 2020 31.64 32.40 25.57 26.68 35,843 -5.25(-16.45%)
Mar 19, 2020 29.52 33.19 29.05 31.93 18,200 +1.74(+5.76%)
Mar 18, 2020 33.94 34.68 29.53 30.19 20,716 -4.72(-13.51%)
Mar 17, 2020 31.05 34.91 31.05 34.91 10,959 +3.98(+12.87%)
Mar 16, 2020 33.58 33.58 30.91 30.93 20,426 -3.62(-10.48%)
Mar 13, 2020 34.28 35.70 32.64 34.55 20,393 +1.24(+3.73%)
Mar 12, 2020 34.48 35.87 32.52 33.31 40,340 -2.14(-6.03%)
Mar 11, 2020 40.59 41.77 35.45 35.45 19,688 -3.41(-8.77%)
Mar 10, 2020 39.04 39.75 37.29 38.85 20,133 +0.79(+2.07%)
Mar 09, 2020 38.55 38.62 37.21 38.07 7,869 +0.08(+0.20%)
Mar 06, 2020 36.89 39.51 36.89 37.99 13,286 -1.20(-3.07%)
Mar 05, 2020 40.49 40.68 38.47 39.19 11,589 -2.65(-6.33%)
Mar 04, 2020 42.14 42.72 41.34 41.85 15,364 +0.31(+0.75%)
Mar 03, 2020 41.31 43.52 40.29 41.53 16,784 +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.