Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.01 34.01 33.28 33.38 10,668 -0.43(-1.28%)
Jan 30, 2018 33.86 34.49 33.62 33.81 7,602 -0.29(-0.85%)
Jan 29, 2018 34.05 34.20 33.91 34.10 7,496 -0.10(-0.28%)
Jan 26, 2018 34.54 34.54 34.10 34.20 4,041 -0.39(-1.11%)
Jan 25, 2018 35.07 35.07 34.30 34.58 10,430 -0.43(-1.24%)
Jan 24, 2018 35.11 35.60 34.97 35.02 10,121 -0.05(-0.14%)
Jan 23, 2018 34.34 35.11 34.34 35.07 7,371 +0.67(+1.96%)
Jan 22, 2018 34.44 34.73 34.10 34.39 19,898 -0.05(-0.14%)
Jan 19, 2018 33.91 34.44 33.91 34.44 9,613 +0.48(+1.42%)
Jan 18, 2018 33.96 34.20 33.86 33.96 6,978 -0.24(-0.70%)
Jan 17, 2018 33.91 34.20 33.77 34.20 4,349 +0.34(+1.00%)
Jan 16, 2018 33.86 34.68 33.86 33.86 9,941 -0.87(-2.50%)
Jan 12, 2018 34.73 34.73 34.73 0 +0.29(+0.84%)
Jan 11, 2018 33.72 34.44 33.53 34.44 5,908 +0.82(+2.44%)
Jan 10, 2018 33.33 33.77 33.14 33.62 12,970 +0.29(+0.87%)
Jan 09, 2018 32.80 33.33 32.80 33.33 5,850 +0.48(+1.47%)
Jan 08, 2018 32.71 32.90 32.71 32.85 12,131 -0.05(-0.15%)
Jan 05, 2018 33.43 33.43 32.75 32.90 10,860 -0.14(-0.44%)
Jan 04, 2018 33.14 33.38 32.95 33.04 10,740 +0.10(+0.29%)
Jan 03, 2018 32.90 32.95 32.71 32.95 9,274 +0.05(+0.15%)
Jan 02, 2018 32.95 33.19 32.66 32.90 14,734 +0.05(+0.15%)
Dec 29, 2017 32.85 32.85 32.85 0 -0.24(-0.73%)
Dec 28, 2017 33.00 33.48 33.00 33.09 11,071 +0.14(+0.44%)
Dec 27, 2017 32.51 33.04 32.46 32.95 28,760 +0.39(+1.18%)
Dec 26, 2017 33.19 33.19 32.56 32.56 13,559 +0.00(+0.00%)
Dec 22, 2017 32.71 32.95 32.32 32.56 10,126 -0.10(-0.29%)
Dec 21, 2017 32.97 33.19 32.56 32.66 14,619 -0.05(-0.15%)
Dec 20, 2017 33.43 33.43 32.56 32.71 10,050 -0.62(-1.87%)
Dec 19, 2017 34.24 34.24 32.90 33.33 19,626 -0.91(-2.66%)
Dec 18, 2017 34.53 35.01 33.57 34.24 30,601 -0.24(-0.70%)
Dec 15, 2017 32.71 34.53 32.71 34.48 73,978 +1.83(+5.59%)
Dec 14, 2017 32.23 32.90 32.23 32.66 25,545 +0.14(+0.44%)
Dec 13, 2017 32.47 33.52 32.32 32.51 20,067 +0.00(+0.00%)
Dec 12, 2017 32.37 32.75 32.27 32.51 17,779 +0.10(+0.30%)
Dec 11, 2017 32.42 33.09 32.18 32.42 23,927 -0.19(-0.59%)
Dec 08, 2017 32.42 32.80 32.18 32.61 13,260 +0.00(+0.00%)
Dec 07, 2017 32.27 32.80 32.27 17,383 +0.00(+0.00%)
Dec 06, 2017 31.84 33.45 31.79 32.23 24,918 -0.14(-0.45%)
Dec 05, 2017 33.04 33.04 32.37 32.37 25,843 -0.67(-2.03%)
Dec 04, 2017 32.71 33.38 32.71 33.04 13,172 +0.72(+2.23%)
Dec 01, 2017 32.80 32.85 32.23 32.32 21,667 -1.15(-3.44%)
Nov 30, 2017 33.83 33.95 33.43 33.47 15,903 -0.53(-1.55%)
Nov 29, 2017 33.43 34.15 33.43 34.00 11,025 +0.67(+2.02%)
Nov 28, 2017 32.71 33.43 32.71 33.33 8,963 +0.62(+1.91%)
Nov 27, 2017 32.66 33.04 32.61 32.71 11,266 +0.10(+0.29%)
Nov 24, 2017 32.71 33.19 32.56 32.61 4,677 -0.67(-2.02%)
Nov 22, 2017 33.57 34.10 33.19 33.28 8,249 -0.34(-1.00%)
Nov 21, 2017 33.14 33.86 33.14 33.62 11,178 +0.34(+1.01%)
Nov 20, 2017 33.81 33.81 32.85 33.28 6,942 +0.19(+0.58%)
Nov 17, 2017 32.80 33.33 32.42 33.09 9,726 +0.05(+0.15%)
Nov 16, 2017 33.23 33.23 32.85 33.04 9,570 +0.62(+1.93%)
Nov 15, 2017 32.61 32.66 32.32 32.42 10,096 -0.29(-0.88%)
Nov 14, 2017 33.57 33.76 32.56 32.71 10,204 -0.10(-0.29%)
Nov 13, 2017 32.66 33.14 32.61 32.80 7,555 -0.10(-0.29%)
Nov 10, 2017 32.30 33.14 32.30 32.90 7,900 +0.00(+0.00%)
Nov 09, 2017 32.75 32.99 32.47 32.90 9,598 -0.14(-0.44%)
Nov 08, 2017 32.85 33.33 32.80 33.04 13,611 +0.05(+0.15%)
Nov 07, 2017 34.82 35.06 32.95 32.99 20,786 -2.98(-8.28%)
Nov 06, 2017 36.12 36.12 35.64 35.97 10,085 +0.58(+1.63%)
Nov 03, 2017 35.16 35.97 35.01 35.40 13,710 -0.05(-0.14%)
Nov 02, 2017 36.12 36.12 35.16 35.44 7,985 -0.19(-0.54%)
Nov 01, 2017 36.07 36.40 35.54 35.64 15,662 +0.00(+0.00%)
Oct 31, 2017 35.73 36.07 35.01 35.64 13,878 +0.24(+0.68%)
Oct 30, 2017 35.97 35.97 35.20 35.40 12,937 -0.67(-1.86%)
Oct 27, 2017 35.97 36.55 35.97 36.07 3,204 +0.62(+1.76%)
Oct 26, 2017 35.54 35.68 35.30 35.44 11,210 +0.00(+0.00%)
Oct 25, 2017 36.02 36.02 35.44 35.44 10,833 -0.38(-1.07%)
Oct 24, 2017 36.12 36.26 35.78 35.83 10,043 -0.19(-0.53%)
Oct 23, 2017 36.36 36.36 35.92 36.02 10,092 -0.24(-0.66%)
Oct 20, 2017 36.55 36.98 36.21 36.26 15,775 +0.10(+0.27%)
Oct 19, 2017 35.88 36.55 35.83 36.16 8,899 -0.29(-0.79%)
Oct 18, 2017 36.50 37.27 36.26 36.45 28,222 +0.10(+0.26%)
Oct 17, 2017 35.92 36.40 35.92 36.36 10,479 +0.19(+0.53%)
Oct 16, 2017 36.40 36.40 35.78 36.16 15,875 +0.05(+0.13%)
Oct 13, 2017 36.12 36.45 35.88 36.12 22,261 +0.10(+0.27%)
Oct 12, 2017 35.83 36.21 35.20 36.02 15,804 +0.14(+0.40%)
Oct 11, 2017 36.64 36.64 35.78 35.88 20,355 -0.58(-1.58%)
Oct 10, 2017 36.02 37.29 35.88 36.45 21,208 +0.48(+1.33%)
Oct 09, 2017 35.88 36.84 35.88 35.97 22,449 +0.29(+0.81%)
Oct 06, 2017 34.53 36.21 34.48 35.68 33,060 +0.29(+0.81%)
Oct 05, 2017 35.54 35.54 35.30 35.40 24,293 -0.53(-1.47%)
Oct 04, 2017 34.48 36.07 34.48 35.92 19,948 +0.77(+2.19%)
Oct 03, 2017 35.25 35.25 34.67 35.16 11,873 -0.14(-0.41%)
Oct 02, 2017 34.19 35.35 34.19 35.30 12,656 +1.01(+2.94%)
Sep 29, 2017 34.92 34.92 34.29 34.29 11,239 -1.06(-2.99%)
Sep 28, 2017 35.25 35.97 34.67 35.35 20,184 +0.10(+0.27%)
Sep 27, 2017 33.71 35.40 33.57 35.25 12,957 +0.91(+2.66%)
Sep 26, 2017 34.00 34.48 33.83 34.34 8,834 +0.53(+1.56%)
Sep 25, 2017 33.52 33.86 33.52 33.81 10,652 +0.34(+1.00%)
Sep 22, 2017 33.09 33.86 32.80 33.47 19,195 +0.34(+1.01%)
Sep 21, 2017 34.05 34.82 33.09 33.14 27,448 -1.01(-2.95%)
Sep 20, 2017 33.23 34.24 32.80 34.15 13,561 +0.29(+0.85%)
Sep 19, 2017 33.86 34.39 33.57 33.86 18,490 +0.10(+0.28%)
Sep 18, 2017 33.38 34.05 33.38 33.76 28,214 +0.53(+1.59%)
Sep 15, 2017 35.16 35.16 33.09 33.23 71,967 -1.87(-5.34%)
Sep 14, 2017 34.82 35.35 34.58 35.11 40,221 +0.05(+0.14%)
Sep 13, 2017 33.67 35.16 33.62 35.06 23,160 +1.44(+4.29%)
Sep 12, 2017 33.47 33.95 33.47 33.62 55,015 +0.00(+0.00%)
Sep 11, 2017 33.43 33.64 33.38 33.62 18,509 +0.58(+1.74%)
Sep 08, 2017 33.04 33.38 32.95 33.04 22,597 -0.19(-0.58%)
Sep 07, 2017 32.71 33.23 32.61 33.23 27,071 +0.43(+1.32%)
Sep 06, 2017 32.32 32.99 32.08 32.80 15,165 +0.53(+1.64%)
Sep 05, 2017 33.09 33.09 32.08 32.27 14,416 -0.82(-2.47%)
Sep 01, 2017 32.95 33.09 32.66 33.09 15,114 +0.10(+0.29%)
Aug 31, 2017 31.70 33.04 31.70 32.99 16,262 +1.10(+3.46%)
Aug 30, 2017 32.42 32.83 31.51 31.89 24,821 -0.38(-1.19%)
Aug 29, 2017 32.75 32.90 32.18 32.27 12,600 -0.62(-1.90%)
Aug 28, 2017 32.75 32.99 32.47 32.90 13,698 +0.19(+0.59%)
Aug 25, 2017 32.51 32.85 32.51 32.71 12,508 +0.34(+1.04%)
Aug 24, 2017 32.08 32.54 32.03 32.37 10,142 +0.38(+1.20%)
Aug 23, 2017 31.60 32.03 31.60 31.99 11,972 +0.14(+0.45%)
Aug 22, 2017 31.36 31.89 31.36 31.84 9,415 +0.38(+1.22%)
Aug 21, 2017 31.41 31.70 31.36 31.46 9,062 +0.14(+0.46%)
Aug 18, 2017 31.17 31.70 31.17 31.31 12,631 -0.14(-0.46%)
Aug 17, 2017 31.41 31.65 31.22 31.46 23,087 -0.10(-0.30%)
Aug 16, 2017 32.03 32.08 31.51 31.55 7,823 -0.29(-0.90%)
Aug 15, 2017 31.51 32.18 31.46 31.84 12,931 -0.05(-0.15%)
Aug 14, 2017 31.41 31.99 31.41 31.89 10,378 +0.77(+2.47%)
Aug 11, 2017 31.17 31.17 31.02 31.12 13,864 -0.10(-0.31%)
Aug 10, 2017 31.36 31.41 31.22 31.22 15,269 -0.24(-0.76%)
Aug 09, 2017 31.70 32.13 31.46 31.46 13,148 -0.48(-1.50%)
Aug 08, 2017 31.99 32.08 31.79 31.94 7,459 -0.10(-0.30%)
Aug 07, 2017 32.37 32.42 32.03 32.03 11,266 -0.38(-1.19%)
Aug 04, 2017 32.59 32.59 32.42 32.42 5,324 +0.77(+2.43%)
Aug 03, 2017 30.93 31.75 30.93 31.65 17,531 -0.24(-0.75%)
Aug 02, 2017 32.27 32.27 31.55 31.89 12,361 -0.10(-0.30%)
Aug 01, 2017 31.79 32.08 31.79 31.99 4,833 -0.24(-0.75%)
Jul 31, 2017 31.65 32.27 31.36 32.23 14,713 +0.77(+2.44%)
Jul 28, 2017 31.27 31.72 31.27 31.46 5,021 +0.24(+0.77%)
Jul 27, 2017 32.27 32.27 31.12 31.22 10,194 -0.96(-2.98%)
Jul 26, 2017 32.47 32.47 32.13 32.18 12,882 -0.10(-0.30%)
Jul 25, 2017 32.47 32.71 32.18 32.27 6,304 +0.00(+0.00%)
Jul 24, 2017 32.42 32.42 32.23 32.27 5,282 -0.19(-0.59%)
Jul 21, 2017 32.42 32.56 32.32 32.47 12,016 +0.29(+0.90%)
Jul 20, 2017 32.13 32.23 32.08 32.18 2,886 +0.14(+0.45%)
Jul 19, 2017 32.27 32.51 31.99 32.03 12,771 -0.10(-0.30%)
Jul 18, 2017 31.94 32.37 31.94 32.13 8,753 -0.24(-0.74%)
Jul 17, 2017 32.35 32.42 32.23 32.37 8,060 -0.14(-0.44%)
Jul 14, 2017 32.51 32.51 32.51 32.51 1,861 -0.10(-0.29%)
Jul 13, 2017 32.39 32.71 32.32 32.61 6,043 +0.00(+0.00%)
Jul 12, 2017 32.32 32.80 32.32 32.61 11,124 +0.43(+1.34%)
Jul 11, 2017 32.47 32.47 31.89 32.18 14,852 -0.29(-0.89%)
Jul 10, 2017 32.56 32.66 32.37 32.47 4,658 -0.19(-0.59%)
Jul 07, 2017 32.37 32.66 32.37 32.66 9,047 +0.10(+0.30%)
Jul 06, 2017 32.08 32.75 31.99 32.56 13,740 -0.19(-0.59%)
Jul 05, 2017 33.14 33.14 32.75 32.75 4,263 -0.48(-1.45%)
Jul 03, 2017 33.23 33.38 32.66 33.23 15,949 +0.58(+1.76%)
Jun 30, 2017 32.42 32.66 32.37 32.66 5,691 -0.05(-0.15%)
Jun 29, 2017 33.04 33.04 32.51 32.71 16,529 -0.34(-1.02%)
Jun 28, 2017 31.70 33.14 31.70 33.04 12,436 +1.49(+4.72%)
Jun 27, 2017 31.70 32.27 31.46 31.55 13,942 -0.19(-0.61%)
Jun 26, 2017 31.51 32.08 31.51 31.75 20,603 +0.43(+1.38%)
Jun 23, 2017 32.27 32.47 31.31 31.31 52,423 -0.91(-2.83%)
Jun 22, 2017 32.03 32.42 32.03 32.23 7,731 +0.19(+0.60%)
Jun 21, 2017 32.80 33.09 32.03 32.03 13,391 -0.91(-2.76%)
Jun 20, 2017 32.51 33.09 32.51 32.94 9,626 +0.38(+1.18%)
Jun 19, 2017 31.94 32.80 31.94 32.56 15,055 +0.77(+2.41%)
Jun 16, 2017 32.70 33.04 31.75 31.79 123,205 -1.10(-3.35%)
Jun 15, 2017 33.04 33.14 32.70 32.90 7,183 -0.38(-1.15%)
Jun 14, 2017 33.04 33.42 33.04 33.28 21,320 +0.14(+0.43%)
Jun 13, 2017 33.37 33.61 33.14 33.14 16,878 -0.19(-0.57%)
Jun 12, 2017 32.80 33.37 32.80 33.33 12,843 +0.53(+1.61%)
Jun 09, 2017 32.85 33.28 32.61 32.80 17,761 +0.14(+0.44%)
Jun 08, 2017 32.66 33.14 32.56 32.66 16,433 +0.00(+0.00%)
Jun 07, 2017 32.85 32.85 32.51 32.66 12,346 -0.19(-0.58%)
Jun 06, 2017 32.42 32.85 32.37 32.85 11,664 +0.34(+1.03%)
Jun 05, 2017 32.75 32.90 32.51 32.51 13,350 -0.14(-0.44%)
Jun 02, 2017 32.75 33.14 32.56 32.66 17,530 +0.05(+0.15%)
Jun 01, 2017 32.61 32.90 32.47 32.61 11,298 +0.14(+0.44%)
May 31, 2017 32.47 32.66 32.47 32.47 11,857 -0.14(-0.44%)
May 30, 2017 32.75 32.94 32.42 32.61 18,516 -0.14(-0.44%)
May 26, 2017 32.42 33.14 32.42 32.75 13,176 +0.34(+1.03%)
May 25, 2017 32.75 33.18 32.37 32.42 12,601 -0.29(-0.88%)
May 24, 2017 32.75 32.80 32.61 32.70 8,754 +0.00(+0.00%)
May 23, 2017 32.80 33.37 32.42 32.70 15,467 -0.05(-0.15%)
May 22, 2017 32.66 32.90 32.56 32.75 12,089 +0.14(+0.44%)
May 19, 2017 32.51 32.99 32.47 32.61 13,248 +0.14(+0.44%)
May 18, 2017 32.23 32.66 32.23 32.47 14,566 -0.05(-0.15%)
May 17, 2017 32.61 32.61 32.42 32.51 15,822 -0.53(-1.59%)
May 16, 2017 33.23 33.23 32.70 33.04 10,450 -0.10(-0.29%)
May 15, 2017 32.51 33.14 32.42 33.14 8,274 +0.67(+2.06%)
May 12, 2017 32.37 32.80 32.27 32.47 25,027 +0.14(+0.44%)
May 11, 2017 32.13 32.61 32.08 32.32 30,319 +0.10(+0.30%)
May 10, 2017 31.99 32.32 31.94 32.23 19,354 +0.19(+0.60%)
May 09, 2017 31.70 32.47 31.70 32.03 39,285 +0.34(+1.06%)
May 08, 2017 31.75 31.99 31.56 31.70 22,083 +0.00(+0.00%)
May 05, 2017 31.94 32.08 31.53 31.70 25,777 -0.24(-0.75%)
May 04, 2017 32.18 32.23 31.41 31.94 24,170 -0.19(-0.60%)
May 03, 2017 32.32 32.32 32.08 32.13 14,697 -0.34(-1.03%)
May 02, 2017 32.42 32.66 32.42 32.47 15,392 +0.05(+0.15%)
May 01, 2017 32.23 32.61 32.23 32.42 37,866 +0.19(+0.59%)
Apr 28, 2017 32.47 32.61 32.18 32.23 15,939 -0.24(-0.74%)
Apr 27, 2017 33.09 33.09 32.42 32.47 13,779 -0.62(-1.88%)
Apr 26, 2017 33.42 33.76 33.09 33.09 12,838 +0.00(+0.00%)
Apr 25, 2017 32.85 33.37 32.75 33.09 15,178 +0.43(+1.32%)
Apr 24, 2017 32.85 32.90 32.51 32.66 15,229 +0.24(+0.74%)
Apr 21, 2017 32.99 33.09 32.32 32.42 17,176 -0.53(-1.60%)
Apr 20, 2017 32.94 32.99 32.56 32.94 20,922 +0.14(+0.44%)
Apr 19, 2017 32.51 32.99 32.51 32.80 24,668 +0.34(+1.03%)
Apr 18, 2017 32.23 32.61 32.23 32.47 27,911 +0.14(+0.44%)
Apr 17, 2017 32.42 32.56 32.13 32.32 32,051 +0.05(+0.15%)
Apr 13, 2017 32.94 32.94 32.27 32.27 49,099 -0.53(-1.61%)
Apr 12, 2017 33.76 34.52 32.80 32.80 95,126 -0.91(-2.70%)
Apr 11, 2017 33.23 33.90 33.23 33.71 26,123 +0.43(+1.29%)
Apr 10, 2017 32.99 33.33 32.90 33.28 27,791 +0.34(+1.02%)
Apr 07, 2017 33.18 33.18 32.70 32.94 38,960 +0.29(+0.88%)
Apr 06, 2017 32.88 33.06 32.56 32.66 33,135 -0.29(-0.87%)
Apr 05, 2017 33.42 33.83 32.80 32.94 13,469 -0.38(-1.15%)
Apr 04, 2017 34.43 34.43 33.18 33.33 11,137 -1.10(-3.20%)
Apr 03, 2017 34.76 34.76 34.38 34.43 9,725 -0.19(-0.55%)
Mar 31, 2017 34.91 35.15 34.62 34.62 20,726 -0.38(-1.09%)
Mar 30, 2017 35.05 35.10 34.86 35.00 14,671 -0.10(-0.27%)
Mar 29, 2017 35.19 35.24 35.00 35.10 6,523 -0.14(-0.41%)
Mar 28, 2017 35.39 35.43 35.15 35.24 10,794 -0.14(-0.41%)
Mar 27, 2017 34.76 35.58 34.67 35.39 6,743 +0.29(+0.82%)
Mar 24, 2017 35.72 35.96 34.91 35.10 10,184 -0.34(-0.95%)
Mar 23, 2017 35.72 36.10 35.43 35.43 9,904 -0.29(-0.80%)
Mar 22, 2017 35.86 36.15 35.63 35.72 22,830 -0.19(-0.53%)
Mar 21, 2017 36.49 36.49 35.77 35.91 25,902 -0.38(-1.06%)
Mar 20, 2017 36.92 36.92 36.25 36.30 10,692 -0.24(-0.66%)
Mar 17, 2017 37.59 37.59 36.44 36.54 98,291 -1.05(-2.80%)
Mar 16, 2017 37.16 37.68 36.77 37.59 27,703 +0.43(+1.16%)
Mar 15, 2017 35.58 37.37 35.58 37.16 25,006 +0.67(+1.84%)
Mar 14, 2017 36.77 37.23 36.10 36.49 25,392 -0.14(-0.39%)
Mar 13, 2017 36.75 36.82 36.44 36.63 16,904 +0.00(+0.00%)
Mar 10, 2017 36.65 36.68 36.39 36.63 12,820 +0.14(+0.39%)
Mar 09, 2017 36.34 36.54 36.01 36.49 15,083 +0.05(+0.13%)
Mar 08, 2017 36.58 36.68 36.01 36.44 15,070 +0.00(+0.00%)
Mar 07, 2017 36.92 37.06 36.20 36.44 22,291 -0.62(-1.68%)
Mar 06, 2017 35.48 37.21 35.48 37.06 23,283 +1.20(+3.34%)
Mar 03, 2017 36.01 36.20 35.00 35.86 24,352 -0.24(-0.66%)
Mar 02, 2017 36.63 36.63 35.86 36.10 9,524 -0.72(-1.95%)
Mar 01, 2017 36.20 36.97 35.91 36.82 13,074 +1.10(+3.08%)
Feb 28, 2017 36.44 36.49 35.58 35.72 20,184 -0.81(-2.23%)
Feb 27, 2017 36.30 36.97 36.10 36.54 22,207 +0.14(+0.39%)
Feb 24, 2017 36.68 36.73 36.15 36.39 6,015 -0.48(-1.30%)
Feb 23, 2017 36.44 36.87 36.10 36.87 11,931 +0.48(+1.32%)
Feb 22, 2017 36.39 36.44 36.06 36.39 16,640 -0.19(-0.52%)
Feb 21, 2017 36.15 36.58 36.10 36.58 10,852 +0.62(+1.73%)
Feb 17, 2017 35.96 35.96 35.96 0 +0.10(+0.27%)
Feb 16, 2017 35.58 36.15 35.36 35.86 14,311 -0.29(-0.79%)
Feb 15, 2017 35.82 36.15 35.82 36.15 11,483 +0.10(+0.27%)
Feb 14, 2017 35.15 36.10 34.62 36.06 35,528 +0.81(+2.31%)
Feb 13, 2017 34.81 35.34 34.81 35.24 17,546 +0.53(+1.52%)
Feb 10, 2017 34.67 34.76 34.43 34.72 22,823 +0.14(+0.42%)
Feb 09, 2017 34.59 34.59 34.29 34.57 8,486 +0.10(+0.28%)
Feb 08, 2017 34.67 34.86 34.19 34.48 10,969 -0.24(-0.69%)
Feb 07, 2017 34.67 35.05 34.57 34.72 9,563 -0.05(-0.14%)
Feb 06, 2017 34.95 35.38 34.62 34.76 21,722 -0.38(-1.09%)
Feb 03, 2017 34.09 35.15 34.09 35.15 8,154 +1.01(+2.95%)
Feb 02, 2017 34.38 34.42 34.00 34.14 14,161 -0.38(-1.11%)
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.