Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.95 36.52 35.62 36.06 18,277 +0.33(+0.94%)
May 27, 2021 35.85 36.81 35.59 35.73 41,081 -0.13(-0.36%)
May 26, 2021 35.42 35.85 35.28 35.85 10,363 +0.48(+1.36%)
May 25, 2021 35.49 35.82 35.22 35.37 13,696 -0.03(-0.08%)
May 24, 2021 35.30 35.81 35.03 35.40 18,231 +0.19(+0.53%)
May 21, 2021 35.49 35.78 35.21 35.21 11,136 -0.03(-0.08%)
May 20, 2021 35.40 35.65 35.19 35.24 6,183 -0.49(-1.38%)
May 19, 2021 35.07 35.74 35.07 35.74 7,012 +0.15(+0.41%)
May 18, 2021 35.55 35.78 35.40 35.59 6,790 +0.35(+1.01%)
May 17, 2021 35.33 35.88 35.23 35.23 10,532 -0.66(-1.84%)
May 14, 2021 34.76 35.89 34.76 35.89 6,612 +1.23(+3.55%)
May 13, 2021 34.65 34.85 34.64 34.66 10,764 -0.01(-0.03%)
May 12, 2021 35.03 35.12 34.37 34.67 7,815 -0.21(-0.59%)
May 11, 2021 35.03 35.40 34.64 34.88 10,165 -0.25(-0.70%)
May 10, 2021 35.25 35.97 35.13 35.13 13,201 -0.32(-0.92%)
May 07, 2021 34.86 35.45 34.58 35.45 19,297 +0.71(+2.04%)
May 06, 2021 35.10 35.35 34.39 34.74 20,639 -0.45(-1.29%)
May 05, 2021 35.41 35.78 34.62 35.19 12,898 +0.00(+0.00%)
May 04, 2021 35.19 35.61 34.71 35.19 19,913 -0.26(-0.72%)
May 03, 2021 35.05 35.45 34.90 35.45 16,422 +0.30(+0.84%)
Apr 30, 2021 34.63 35.21 34.63 35.16 10,366 +0.04(+0.11%)
Apr 29, 2021 34.73 35.12 34.68 35.12 16,468 +0.62(+1.80%)
Apr 28, 2021 34.57 35.10 34.44 34.50 11,859 +0.21(+0.60%)
Apr 27, 2021 34.69 34.98 34.29 34.29 15,815 -0.27(-0.77%)
Apr 26, 2021 34.53 35.17 34.41 34.55 8,095 +0.30(+0.86%)
Apr 23, 2021 33.97 34.98 33.91 34.26 10,265 +0.63(+1.87%)
Apr 22, 2021 33.63 34.06 33.21 33.63 10,362 +0.22(+0.65%)
Apr 21, 2021 32.81 33.70 32.81 33.41 14,233 +0.69(+2.10%)
Apr 20, 2021 32.37 32.72 32.37 32.72 7,942 -0.15(-0.45%)
Apr 19, 2021 32.73 32.92 31.88 32.87 13,464 +0.29(+0.88%)
Apr 16, 2021 33.83 33.83 32.59 32.59 8,537 -1.10(-3.27%)
Apr 15, 2021 32.98 34.18 32.98 33.69 6,325 +1.02(+3.13%)
Apr 14, 2021 33.40 33.54 32.53 32.67 8,896 -0.51(-1.54%)
Apr 13, 2021 33.82 34.19 33.18 33.18 8,954 -0.71(-2.09%)
Apr 12, 2021 33.82 34.24 33.53 33.89 28,458 -0.30(-0.89%)
Apr 09, 2021 34.19 34.19 33.74 34.19 10,163 +0.09(+0.26%)
Apr 08, 2021 32.95 34.54 32.69 34.10 48,117 +1.62(+5.00%)
Apr 07, 2021 33.02 33.65 32.36 32.48 58,402 -0.44(-1.34%)
Apr 06, 2021 34.73 34.73 32.71 32.92 38,065 -1.81(-5.21%)
Apr 05, 2021 35.27 35.98 34.21 34.73 22,630 -0.39(-1.12%)
Apr 01, 2021 35.42 35.87 34.87 35.13 14,940 -0.16(-0.45%)
Mar 31, 2021 35.51 35.93 35.24 35.28 13,154 -0.62(-1.73%)
Mar 30, 2021 35.42 36.15 35.42 35.90 14,350 +0.48(+1.36%)
Mar 29, 2021 35.92 36.25 35.42 35.42 19,424 -0.67(-1.85%)
Mar 26, 2021 35.78 36.37 35.39 36.09 10,773 +0.70(+1.97%)
Mar 25, 2021 35.22 35.83 35.16 35.39 15,287 -0.01(-0.03%)
Mar 24, 2021 35.32 36.07 35.10 35.40 11,856 +0.46(+1.32%)
Mar 23, 2021 35.91 36.11 34.43 34.94 34,801 -1.04(-2.90%)
Mar 22, 2021 36.54 36.85 35.16 35.98 20,287 -0.57(-1.56%)
Mar 19, 2021 35.26 37.52 34.68 36.55 59,253 +0.88(+2.45%)
Mar 18, 2021 35.78 36.04 35.27 35.68 17,601 -0.24(-0.66%)
Mar 17, 2021 35.37 36.43 35.32 35.91 14,610 +0.20(+0.55%)
Mar 16, 2021 36.12 36.80 35.45 35.72 13,581 -0.32(-0.90%)
Mar 15, 2021 35.94 36.30 35.48 36.04 20,420 +0.33(+0.94%)
Mar 12, 2021 36.46 36.50 35.30 35.71 28,457 -0.51(-1.41%)
Mar 11, 2021 36.41 37.16 35.44 36.22 24,488 -0.63(-1.71%)
Mar 10, 2021 36.43 37.72 36.06 36.85 20,986 +0.67(+1.85%)
Mar 09, 2021 34.31 36.81 34.31 36.18 22,011 +1.95(+5.69%)
Mar 08, 2021 33.66 35.30 33.66 34.23 43,075 +0.49(+1.46%)
Mar 05, 2021 33.34 34.05 33.16 33.74 30,795 +0.20(+0.59%)
Mar 04, 2021 35.34 35.83 32.62 33.54 50,780 -1.82(-5.15%)
Mar 03, 2021 36.05 37.04 35.36 35.36 20,195 -0.62(-1.72%)
Mar 02, 2021 36.73 37.06 34.94 35.98 13,894 -0.93(-2.53%)
Mar 01, 2021 34.19 36.92 34.19 36.92 16,453 +3.37(+10.03%)
Feb 26, 2021 34.94 35.57 33.55 33.55 13,923 -0.92(-2.68%)
Feb 25, 2021 34.67 35.69 34.48 34.48 17,098 +0.18(+0.52%)
Feb 24, 2021 34.44 36.30 34.30 34.30 13,908 +0.33(+0.98%)
Feb 23, 2021 35.09 35.72 33.96 33.96 18,055 -1.02(-2.92%)
Feb 22, 2021 35.32 36.26 34.99 34.99 9,160 -0.87(-2.42%)
Feb 19, 2021 35.20 35.85 34.93 35.85 14,635 +1.20(+3.46%)
Feb 18, 2021 35.17 35.50 34.55 34.65 8,795 -0.41(-1.18%)
Feb 17, 2021 35.17 35.64 34.66 35.07 17,654 +0.12(+0.34%)
Feb 16, 2021 34.75 35.72 34.69 34.95 12,739 -0.44(-1.25%)
Feb 12, 2021 35.28 35.77 34.93 35.39 15,041 +0.53(+1.52%)
Feb 11, 2021 35.42 35.72 34.86 34.86 8,052 -0.12(-0.34%)
Feb 10, 2021 34.26 35.83 34.26 34.98 14,705 +1.19(+3.52%)
Feb 09, 2021 35.13 35.90 33.79 33.79 18,376 -1.86(-5.22%)
Feb 08, 2021 35.62 36.26 35.08 35.65 13,538 -0.02(-0.05%)
Feb 05, 2021 35.57 35.67 34.97 35.67 9,452 +0.79(+2.26%)
Feb 04, 2021 34.87 35.81 34.84 34.88 10,038 -0.39(-1.12%)
Feb 03, 2021 33.94 35.27 33.90 35.27 14,827 +1.05(+3.08%)
Feb 02, 2021 32.61 34.34 32.61 34.22 10,384 -0.11(-0.32%)
Feb 01, 2021 32.27 34.36 31.92 34.33 11,038 +2.02(+6.24%)
Jan 29, 2021 32.52 32.52 29.72 32.31 20,631 +0.18(+0.55%)
Jan 28, 2021 31.49 33.00 31.49 32.13 10,053 +0.40(+1.27%)
Jan 27, 2021 33.58 34.12 29.78 31.73 20,756 -1.89(-5.62%)
Jan 26, 2021 32.75 34.57 32.75 33.62 8,882 -0.82(-2.37%)
Jan 25, 2021 34.28 34.93 34.06 34.44 8,110 -0.25(-0.71%)
Jan 22, 2021 33.70 34.68 33.70 34.68 9,452 +0.58(+1.70%)
Jan 21, 2021 34.39 34.58 34.10 34.10 6,370 +0.04(+0.12%)
Jan 20, 2021 35.65 35.65 34.06 34.06 8,622 -1.18(-3.35%)
Jan 19, 2021 35.17 35.24 33.93 35.24 11,017 +0.35(+1.02%)
Jan 15, 2021 34.51 35.67 34.51 34.89 11,586 -0.04(-0.11%)
Jan 14, 2021 33.65 35.14 33.65 34.93 9,753 +1.38(+4.11%)
Jan 13, 2021 35.22 35.45 33.55 33.55 13,704 -1.29(-3.70%)
Jan 12, 2021 35.67 35.67 34.84 34.84 8,312 -0.71(-1.99%)
Jan 11, 2021 35.00 35.55 34.65 35.55 5,804 -0.35(-0.99%)
Jan 08, 2021 35.15 35.90 34.63 35.90 12,704 +0.64(+1.81%)
Jan 07, 2021 33.16 35.90 33.16 35.26 14,157 +2.03(+6.10%)
Jan 06, 2021 34.65 35.52 33.24 33.24 16,887 -0.66(-1.94%)
Jan 05, 2021 34.97 35.29 33.90 33.90 10,786 -0.50(-1.46%)
Jan 04, 2021 34.61 35.01 34.40 34.40 5,067 -0.16(-0.46%)
Dec 31, 2020 34.55 34.55 34.55 3,089 -0.49(-1.40%)
Dec 30, 2020 35.55 35.58 34.79 35.05 3,089 -0.43(-1.22%)
Dec 29, 2020 35.27 35.86 35.27 35.48 8,378 +0.50(+1.43%)
Dec 28, 2020 35.18 35.18 34.80 34.98 2,139 -0.53(-1.50%)
Dec 24, 2020 35.73 35.73 34.90 35.51 1,829 -0.29(-0.80%)
Dec 23, 2020 34.63 36.08 34.63 35.79 7,547 +1.33(+3.85%)
Dec 22, 2020 34.71 34.88 33.83 34.47 13,316 +0.22(+0.63%)
Dec 21, 2020 34.37 34.63 33.63 34.25 22,040 -0.36(-1.05%)
Dec 18, 2020 34.56 35.05 34.29 34.61 23,477 +0.82(+2.42%)
Dec 17, 2020 35.57 35.57 33.52 33.80 27,183 -1.13(-3.24%)
Dec 16, 2020 36.20 36.55 34.93 34.93 13,016 -0.69(-1.93%)
Dec 15, 2020 36.46 36.92 35.62 35.62 8,415 -0.16(-0.44%)
Dec 14, 2020 36.59 37.49 35.78 35.78 6,872 -1.12(-3.04%)
Dec 11, 2020 36.42 36.90 36.42 36.90 1,727 +0.01(+0.03%)
Dec 10, 2020 36.34 36.89 36.10 36.89 7,341 +0.82(+2.26%)
Dec 09, 2020 37.80 38.41 36.07 36.07 7,061 -2.13(-5.59%)
Dec 08, 2020 36.89 38.21 36.89 38.21 6,486 +1.50(+4.07%)
Dec 07, 2020 36.31 37.60 35.90 36.71 8,440 +0.30(+0.84%)
Dec 04, 2020 35.06 36.63 35.06 36.40 8,638 +1.40(+3.99%)
Dec 03, 2020 36.40 36.77 35.01 35.01 7,220 -1.25(-3.45%)
Dec 02, 2020 36.88 36.89 36.11 36.26 7,078 -0.75(-2.02%)
Dec 01, 2020 36.61 38.37 36.06 37.01 7,921 -0.63(-1.67%)
Nov 30, 2020 37.33 37.63 35.81 37.63 10,713 -0.18(-0.47%)
Nov 27, 2020 37.22 37.81 36.75 37.81 3,770 +0.98(+2.66%)
Nov 25, 2020 37.26 38.22 36.35 36.83 3,770 -0.87(-2.32%)
Nov 24, 2020 36.16 38.25 36.16 37.70 9,955 +1.76(+4.89%)
Nov 23, 2020 36.55 36.67 35.95 35.95 4,089 -1.16(-3.12%)
Nov 20, 2020 35.38 37.11 35.10 37.11 5,808 +1.31(+3.65%)
Nov 19, 2020 35.39 36.21 35.38 35.80 4,367 +0.64(+1.81%)
Nov 18, 2020 37.30 37.30 35.10 35.16 8,749 -2.06(-5.54%)
Nov 17, 2020 35.51 37.22 35.51 37.22 5,247 +1.47(+4.12%)
Nov 16, 2020 34.70 35.77 34.70 35.75 6,462 +1.70(+4.99%)
Nov 13, 2020 36.26 36.60 34.05 34.05 12,024 -2.17(-5.99%)
Nov 12, 2020 36.87 37.27 35.28 36.22 8,376 -1.13(-3.02%)
Nov 11, 2020 36.87 37.60 36.49 37.35 12,993 +0.40(+1.09%)
Nov 10, 2020 36.63 38.21 36.63 36.95 11,273 +0.80(+2.23%)
Nov 09, 2020 37.91 38.44 35.68 36.14 11,245 +1.52(+4.39%)
Nov 06, 2020 34.39 34.67 33.36 34.62 6,012 -0.06(-0.17%)
Nov 05, 2020 33.56 34.69 33.25 34.68 7,794 +1.15(+3.42%)
Nov 04, 2020 32.77 33.53 32.29 33.53 7,399 +0.93(+2.86%)
Nov 03, 2020 32.26 33.36 32.26 32.60 15,041 +0.95(+3.01%)
Nov 02, 2020 31.71 32.51 31.62 31.65 7,428 +0.15(+0.47%)
Oct 30, 2020 31.63 32.06 31.50 31.50 4,381 +0.08(+0.25%)
Oct 29, 2020 31.86 32.15 30.96 31.42 18,805 -0.68(-2.11%)
Oct 28, 2020 32.65 33.24 31.04 32.10 21,554 -1.27(-3.79%)
Oct 27, 2020 33.48 33.84 33.17 33.37 12,145 -0.49(-1.45%)
Oct 26, 2020 34.08 34.10 33.17 33.86 9,038 -0.38(-1.12%)
Oct 23, 2020 34.12 34.44 33.87 34.24 8,050 +0.19(+0.55%)
Oct 22, 2020 34.43 34.64 33.54 34.05 7,276 -0.25(-0.72%)
Oct 21, 2020 34.32 34.33 33.86 34.30 5,125 -0.20(-0.57%)
Oct 20, 2020 34.12 34.61 33.93 34.49 5,582 +0.37(+1.09%)
Oct 19, 2020 33.86 34.35 33.65 34.12 3,401 -0.17(-0.49%)
Oct 16, 2020 34.36 34.59 34.19 34.29 4,075 -0.10(-0.29%)
Oct 15, 2020 34.03 34.39 33.81 34.39 12,243 -0.30(-0.88%)
Oct 14, 2020 34.06 34.74 33.61 34.69 11,943 +1.12(+3.33%)
Oct 13, 2020 34.74 34.74 33.57 33.57 8,064 -1.14(-3.28%)
Oct 12, 2020 34.65 34.92 34.30 34.71 7,166 +0.83(+2.46%)
Oct 09, 2020 33.95 34.66 33.67 33.88 6,725 +0.40(+1.20%)
Oct 08, 2020 33.23 34.59 33.23 33.47 10,572 +0.59(+1.79%)
Oct 07, 2020 32.48 33.83 32.48 32.89 8,659 +0.43(+1.33%)
Oct 06, 2020 35.23 35.34 32.45 32.45 18,522 -2.64(-7.52%)
Oct 05, 2020 35.55 35.83 34.85 35.09 6,250 -0.41(-1.16%)
Oct 02, 2020 34.54 35.51 33.75 35.51 12,941 +0.79(+2.26%)
Oct 01, 2020 35.29 35.90 34.72 34.72 7,608 -0.74(-2.08%)
Sep 30, 2020 35.39 36.04 35.23 35.46 10,769 -0.44(-1.23%)
Sep 29, 2020 35.91 36.07 35.63 35.90 8,835 -0.30(-0.84%)
Sep 28, 2020 35.51 36.60 35.23 36.20 17,472 +1.24(+3.54%)
Sep 25, 2020 34.31 35.43 34.30 34.97 12,126 +0.79(+2.33%)
Sep 24, 2020 36.77 36.77 33.27 34.17 31,660 -1.09(-3.09%)
Sep 23, 2020 35.37 35.89 34.86 35.26 10,278 -0.02(-0.06%)
Sep 22, 2020 36.12 36.12 35.21 35.28 8,849 -0.29(-0.83%)
Sep 21, 2020 35.83 36.18 35.23 35.57 12,797 -1.03(-2.81%)
Sep 18, 2020 36.59 36.83 35.95 36.60 19,870 -0.06(-0.16%)
Sep 17, 2020 35.76 36.69 35.76 36.66 5,886 +0.40(+1.11%)
Sep 16, 2020 36.43 36.60 36.23 36.26 6,679 +0.10(+0.27%)
Sep 15, 2020 36.14 36.32 35.90 36.16 6,295 +0.45(+1.26%)
Sep 14, 2020 35.91 36.61 35.60 35.71 6,516 +0.33(+0.94%)
Sep 11, 2020 36.04 36.05 35.38 35.38 9,578 -0.17(-0.47%)
Sep 10, 2020 36.60 37.27 35.47 35.54 18,574 -0.92(-2.53%)
Sep 09, 2020 37.05 37.29 36.47 36.47 14,333 -0.33(-0.91%)
Sep 08, 2020 37.46 37.46 36.64 36.80 9,526 -1.04(-2.75%)
Sep 04, 2020 38.71 39.26 37.84 37.84 16,711 -0.74(-1.91%)
Sep 03, 2020 38.57 38.84 38.17 38.58 13,079 +0.12(+0.31%)
Sep 02, 2020 38.22 39.04 37.36 38.46 19,439 +0.22(+0.56%)
Sep 01, 2020 38.11 38.57 37.87 38.24 13,993 +0.31(+0.83%)
Aug 31, 2020 37.98 38.57 37.46 37.93 19,285 -0.23(-0.59%)
Aug 28, 2020 38.10 38.96 37.57 38.16 16,609 +0.56(+1.49%)
Aug 27, 2020 38.18 38.39 37.60 37.60 17,044 -0.20(-0.52%)
Aug 26, 2020 37.78 38.17 37.44 37.79 13,157 +0.11(+0.29%)
Aug 25, 2020 37.84 37.95 37.59 37.68 12,750 +0.39(+1.05%)
Aug 24, 2020 37.53 38.07 37.29 37.29 9,929 -0.01(-0.03%)
Aug 21, 2020 37.80 37.95 37.09 37.30 11,514 -0.64(-1.68%)
Aug 20, 2020 37.00 37.99 37.00 37.94 9,619 +0.79(+2.11%)
Aug 19, 2020 37.85 37.90 37.10 37.15 18,682 -0.35(-0.94%)
Aug 18, 2020 37.87 38.29 37.27 37.51 8,495 -0.14(-0.36%)
Aug 17, 2020 37.00 37.99 36.61 37.64 24,696 +0.46(+1.24%)
Aug 14, 2020 38.79 38.79 36.74 37.18 35,461 -0.87(-2.29%)
Aug 13, 2020 38.68 39.01 37.39 38.06 34,270 -0.69(-1.77%)
Aug 12, 2020 39.79 39.94 38.46 38.74 14,045 -0.44(-1.13%)
Aug 11, 2020 39.46 40.14 38.93 39.19 24,881 +0.17(+0.43%)
Aug 10, 2020 40.59 41.47 39.02 39.02 37,600 -1.29(-3.19%)
Aug 07, 2020 39.29 40.44 39.24 40.30 26,188 +0.89(+2.27%)
Aug 06, 2020 39.52 40.12 38.96 39.41 31,910 +0.00(+0.00%)
Aug 05, 2020 39.45 40.02 39.05 39.41 11,047 -0.10(-0.25%)
Aug 04, 2020 39.28 39.99 39.00 39.51 14,462 +0.09(+0.22%)
Aug 03, 2020 39.34 40.17 39.24 39.42 14,481 -0.27(-0.67%)
Jul 31, 2020 38.92 39.69 38.60 39.69 14,062 +1.04(+2.69%)
Jul 30, 2020 39.00 39.71 38.46 38.65 13,253 -0.87(-2.21%)
Jul 29, 2020 37.53 40.25 37.31 39.52 14,468 +2.29(+6.14%)
Jul 28, 2020 40.46 40.46 37.23 37.23 7,379 -3.23(-7.99%)
Jul 27, 2020 40.83 41.38 40.18 40.47 11,271 -0.40(-0.98%)
Jul 24, 2020 37.43 41.11 37.10 40.87 35,535 +3.08(+8.14%)
Jul 23, 2020 37.82 38.32 37.07 37.79 29,086 -0.02(-0.05%)
Jul 22, 2020 37.35 38.39 37.35 37.81 28,669 -0.58(-1.50%)
Jul 21, 2020 38.40 38.40 37.68 38.39 26,116 +1.09(+2.93%)
Jul 20, 2020 37.02 37.48 36.52 37.29 17,038 +0.42(+1.14%)
Jul 17, 2020 36.55 37.53 36.29 36.87 39,017 +0.58(+1.59%)
Jul 16, 2020 37.58 38.61 36.30 36.30 31,441 -2.25(-5.83%)
Jul 15, 2020 37.07 39.24 37.07 38.54 40,500 +2.00(+5.48%)
Jul 14, 2020 36.72 37.42 36.23 36.54 12,837 -0.07(-0.19%)
Jul 13, 2020 37.98 38.86 36.61 36.61 15,725 -0.87(-2.32%)
Jul 10, 2020 36.93 38.08 36.93 37.48 7,987 +0.19(+0.50%)
Jul 09, 2020 37.16 38.28 36.22 37.29 16,653 +0.10(+0.26%)
Jul 08, 2020 37.13 38.03 36.69 37.19 14,912 -0.09(-0.24%)
Jul 07, 2020 36.62 37.96 35.94 37.28 33,181 +0.18(+0.47%)
Jul 06, 2020 35.61 37.32 35.50 37.11 11,032 +1.84(+5.20%)
Jul 02, 2020 35.49 35.49 35.07 35.27 8,909 +0.64(+1.86%)
Jul 01, 2020 36.49 36.67 34.63 34.63 12,257 -1.20(-3.35%)
Jun 30, 2020 34.27 36.02 34.24 35.83 19,370 +0.66(+1.89%)
Jun 29, 2020 32.27 35.65 32.27 35.16 30,421 +3.13(+9.79%)
Jun 26, 2020 33.78 33.78 31.75 32.03 30,005 -1.85(-5.45%)
Jun 25, 2020 33.59 34.48 33.28 33.87 14,036 +0.13(+0.38%)
Jun 24, 2020 33.18 34.46 32.70 33.75 19,793 +0.34(+1.02%)
Jun 23, 2020 34.92 35.07 33.40 33.41 19,089 -0.76(-2.23%)
Jun 22, 2020 34.52 35.78 33.31 34.17 29,515 -0.46(-1.33%)
Jun 19, 2020 35.61 36.03 34.26 34.63 20,891 -0.38(-1.09%)
Jun 18, 2020 35.19 35.64 34.37 35.01 31,072 -0.34(-0.97%)
Jun 17, 2020 36.78 36.96 35.25 35.35 25,542 -1.42(-3.85%)
Jun 16, 2020 36.40 36.76 35.42 36.76 13,601 +1.49(+4.24%)
Jun 15, 2020 33.17 35.72 33.17 35.27 10,142 +0.87(+2.53%)
Jun 12, 2020 35.03 35.03 32.78 34.40 17,767 +0.20(+0.60%)
Jun 11, 2020 33.62 34.52 33.02 34.20 25,301 -0.49(-1.40%)
Jun 10, 2020 33.71 35.13 33.71 34.68 9,948 +0.99(+2.95%)
Jun 09, 2020 35.51 35.54 33.47 33.69 19,698 -2.35(-6.51%)
Jun 08, 2020 36.20 36.42 35.16 36.04 23,360 +0.33(+0.93%)
Jun 05, 2020 38.50 39.87 35.25 35.71 39,436 -1.15(-3.12%)
Jun 04, 2020 35.82 37.30 34.22 36.85 31,830 +0.97(+2.71%)
Jun 03, 2020 35.98 37.36 35.88 35.88 8,091 -0.10(-0.27%)
Jun 02, 2020 37.15 37.98 35.69 35.98 16,149 -1.53(-4.08%)
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.