Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.28 37.70 36.60 37.33 8,010 -0.18(-0.49%)
Oct 30, 2018 37.42 37.96 36.91 37.51 16,822 +0.22(+0.59%)
Oct 29, 2018 37.08 37.72 36.91 37.29 18,953 +0.64(+1.73%)
Oct 26, 2018 37.21 38.26 36.60 36.66 22,012 -0.67(-1.81%)
Oct 25, 2018 36.64 37.70 36.60 37.33 26,970 +0.90(+2.46%)
Oct 24, 2018 36.88 37.27 36.02 36.43 14,311 -0.54(-1.46%)
Oct 23, 2018 37.32 37.36 36.80 36.97 28,471 -0.84(-2.22%)
Oct 22, 2018 37.85 38.10 37.17 37.81 25,535 +0.07(+0.18%)
Oct 19, 2018 38.00 38.00 37.32 37.74 12,459 -0.30(-0.78%)
Oct 18, 2018 39.25 39.78 37.75 38.04 21,415 -1.34(-3.40%)
Oct 17, 2018 39.89 39.89 39.23 39.38 14,851 -0.62(-1.54%)
Oct 16, 2018 40.05 40.32 39.99 40.00 10,524 +0.22(+0.56%)
Oct 15, 2018 39.49 40.33 39.49 39.78 8,608 +0.13(+0.32%)
Oct 12, 2018 40.29 40.32 39.08 39.65 19,416 -0.62(-1.53%)
Oct 11, 2018 40.70 40.98 39.70 40.27 12,956 -0.70(-1.72%)
Oct 10, 2018 42.22 42.62 40.51 40.97 28,052 -1.20(-2.85%)
Oct 09, 2018 42.58 42.62 39.71 42.17 41,543 -0.39(-0.93%)
Oct 08, 2018 41.39 42.59 41.39 42.57 11,899 +0.94(+2.27%)
Oct 05, 2018 41.62 41.89 41.23 41.62 16,820 +0.22(+0.53%)
Oct 04, 2018 41.36 41.72 41.23 41.40 15,824 +0.14(+0.35%)
Oct 03, 2018 40.59 41.75 40.59 41.26 32,510 +0.91(+2.24%)
Oct 02, 2018 40.12 40.79 40.06 40.35 13,468 +0.29(+0.72%)
Oct 01, 2018 41.37 41.37 39.67 40.06 25,502 -0.91(-2.23%)
Sep 28, 2018 38.52 41.85 38.52 40.98 33,330 +4.00(+10.81%)
Sep 27, 2018 37.95 37.95 36.84 36.98 17,019 -0.82(-2.17%)
Sep 26, 2018 37.75 38.48 37.56 37.80 7,268 -0.48(-1.26%)
Sep 25, 2018 39.29 39.29 38.28 38.28 13,497 -0.77(-1.97%)
Sep 24, 2018 38.43 39.78 38.43 39.05 17,433 +0.19(+0.50%)
Sep 21, 2018 37.99 39.05 37.66 38.86 35,095 +0.82(+2.15%)
Sep 20, 2018 36.84 38.28 36.84 38.04 5,057 +0.05(+0.13%)
Sep 19, 2018 37.32 38.14 36.50 37.99 8,828 +0.67(+1.81%)
Sep 18, 2018 36.36 37.75 36.36 37.32 14,154 +1.40(+3.89%)
Sep 17, 2018 36.26 36.45 35.83 35.92 6,420 -0.19(-0.53%)
Sep 14, 2018 35.54 36.50 35.54 36.12 10,175 +0.77(+2.18%)
Sep 13, 2018 36.31 36.31 35.35 35.35 3,275 -0.63(-1.74%)
Sep 12, 2018 35.44 35.97 35.10 35.97 6,477 +0.43(+1.22%)
Sep 11, 2018 35.25 36.16 35.25 35.54 4,053 +0.00(+0.00%)
Sep 10, 2018 36.07 36.12 35.20 35.54 7,421 -0.24(-0.67%)
Sep 07, 2018 35.35 35.78 35.21 35.78 8,410 +0.43(+1.23%)
Sep 06, 2018 35.97 35.97 35.15 35.35 6,666 -0.43(-1.21%)
Sep 05, 2018 35.68 36.07 35.68 35.78 3,272 -0.05(-0.13%)
Sep 04, 2018 36.31 36.31 35.39 35.83 10,377 -0.19(-0.53%)
Aug 31, 2018 36.02 36.02 36.02 0 +0.29(+0.81%)
Aug 30, 2018 35.83 36.16 35.63 35.73 8,438 -0.39(-1.07%)
Aug 29, 2018 36.31 36.52 35.99 36.12 11,701 -0.24(-0.66%)
Aug 28, 2018 36.60 36.69 36.02 36.36 6,342 -0.14(-0.40%)
Aug 27, 2018 37.03 37.66 36.45 36.50 5,751 -0.24(-0.66%)
Aug 24, 2018 36.50 37.08 36.50 36.74 4,153 +0.24(+0.66%)
Aug 23, 2018 36.55 36.98 36.31 36.50 7,179 -0.05(-0.13%)
Aug 22, 2018 36.31 36.89 36.07 36.55 4,564 +0.24(+0.66%)
Aug 21, 2018 36.36 36.74 35.78 36.31 10,389 -0.10(-0.26%)
Aug 20, 2018 35.87 36.45 35.71 36.40 8,260 +0.63(+1.75%)
Aug 17, 2018 35.63 36.50 35.30 35.78 9,760 -0.14(-0.40%)
Aug 16, 2018 36.02 36.02 35.63 35.92 5,526 +0.19(+0.54%)
Aug 15, 2018 36.40 36.40 35.54 35.73 5,514 -0.82(-2.24%)
Aug 14, 2018 36.74 37.85 36.26 36.55 11,339 -0.53(-1.43%)
Aug 13, 2018 37.75 37.75 36.50 37.08 22,113 -0.77(-2.04%)
Aug 10, 2018 37.27 38.14 36.89 37.85 6,956 +0.48(+1.29%)
Aug 09, 2018 35.73 37.56 35.73 37.37 14,362 +1.73(+4.86%)
Aug 08, 2018 34.29 35.63 34.29 35.63 15,748 +1.64(+4.82%)
Aug 07, 2018 34.14 34.53 34.00 34.00 6,980 -0.14(-0.42%)
Aug 06, 2018 34.33 34.91 33.85 34.14 10,633 -0.24(-0.70%)
Aug 03, 2018 35.39 35.78 34.33 34.38 13,082 -1.06(-2.99%)
Aug 02, 2018 34.91 35.87 34.91 35.44 14,532 +0.43(+1.24%)
Aug 01, 2018 35.97 35.97 34.67 35.01 11,881 -0.87(-2.42%)
Jul 31, 2018 36.40 36.40 35.78 35.87 9,975 -0.43(-1.19%)
Jul 30, 2018 36.50 36.79 36.16 36.31 9,111 -0.10(-0.26%)
Jul 27, 2018 37.22 37.22 35.87 36.40 15,782 -0.72(-1.95%)
Jul 26, 2018 36.97 37.22 36.89 37.13 3,993 +0.43(+1.18%)
Jul 25, 2018 36.65 37.46 36.60 36.69 9,086 +0.05(+0.13%)
Jul 24, 2018 37.42 37.51 36.40 36.65 14,462 -0.53(-1.42%)
Jul 23, 2018 37.75 38.52 36.89 37.17 33,732 -0.48(-1.28%)
Jul 20, 2018 38.72 37.56 37.66 18,731 -0.91(-2.37%)
Jul 19, 2018 38.43 38.96 38.33 38.57 12,923 +0.05(+0.13%)
Jul 18, 2018 38.62 38.96 38.38 38.52 19,515 -0.19(-0.50%)
Jul 17, 2018 39.63 40.11 38.67 38.72 34,236 -1.01(-2.55%)
Jul 16, 2018 40.06 40.93 39.63 39.73 14,875 -0.39(-0.96%)
Jul 13, 2018 39.92 40.30 39.78 40.11 12,043 +0.29(+0.73%)
Jul 12, 2018 39.00 39.97 39.00 39.82 20,747 +0.96(+2.48%)
Jul 11, 2018 38.57 39.15 38.52 38.86 11,353 +0.24(+0.62%)
Jul 10, 2018 38.28 38.72 37.95 38.62 10,665 +0.39(+1.01%)
Jul 09, 2018 38.72 38.86 38.04 38.23 13,899 -0.29(-0.75%)
Jul 06, 2018 40.45 40.59 38.23 38.52 20,768 +0.10(+0.25%)
Jul 05, 2018 37.61 38.67 37.27 38.43 11,205 +0.87(+2.31%)
Jul 03, 2018 37.56 37.56 37.56 0 +0.43(+1.17%)
Jul 02, 2018 36.45 37.22 36.31 37.13 12,265 +0.58(+1.58%)
Jun 29, 2018 36.93 37.27 36.40 36.55 21,945 -0.24(-0.65%)
Jun 28, 2018 37.27 37.90 36.65 36.79 18,541 -0.67(-1.80%)
Jun 27, 2018 38.23 38.33 37.37 37.46 9,749 -0.82(-2.14%)
Jun 26, 2018 39.63 40.35 37.99 38.28 20,905 -1.20(-3.05%)
Jun 25, 2018 38.62 40.69 37.51 39.49 54,790 +0.10(+0.24%)
Jun 22, 2018 37.32 39.39 37.32 39.39 96,410 +2.12(+5.68%)
Jun 21, 2018 36.65 37.27 36.50 37.27 21,612 +0.67(+1.84%)
Jun 20, 2018 37.13 37.42 36.40 36.60 27,295 -0.58(-1.55%)
Jun 19, 2018 37.08 37.27 36.69 37.17 21,640 +0.05(+0.13%)
Jun 18, 2018 37.08 38.04 36.89 37.13 25,186 -0.34(-0.90%)
Jun 15, 2018 37.61 37.51 37.46 23,574 +0.05(+0.13%)
Jun 14, 2018 37.13 37.66 36.74 37.42 23,502 +0.34(+0.91%)
Jun 13, 2018 36.50 37.22 36.50 37.08 22,945 +0.58(+1.58%)
Jun 12, 2018 36.70 36.94 36.31 36.50 39,251 -0.10(-0.26%)
Jun 11, 2018 36.79 37.06 36.36 36.60 20,640 -0.14(-0.39%)
Jun 08, 2018 36.79 37.08 36.55 36.74 12,796 -0.05(-0.13%)
Jun 07, 2018 37.08 37.22 36.65 36.79 15,630 -0.14(-0.39%)
Jun 06, 2018 37.08 36.94 17,727 +0.10(+0.26%)
Jun 05, 2018 36.89 37.30 36.65 36.84 17,733 -0.10(-0.26%)
Jun 04, 2018 36.98 37.32 36.65 36.94 62,489 -0.05(-0.13%)
Jun 01, 2018 37.51 37.56 36.79 36.98 8,872 -0.29(-0.77%)
May 31, 2018 37.22 37.51 37.22 37.27 8,610 +0.10(+0.26%)
May 30, 2018 37.03 37.46 36.89 37.18 17,409 +0.34(+0.91%)
May 29, 2018 37.51 38.04 36.70 36.84 11,385 -1.06(-2.79%)
May 25, 2018 37.90 37.90 37.90 0 +0.24(+0.64%)
May 24, 2018 37.18 37.90 36.74 37.66 14,083 +0.43(+1.16%)
May 23, 2018 36.70 37.51 36.41 37.22 11,796 +0.62(+1.71%)
May 22, 2018 36.94 37.18 35.78 36.60 33,140 -0.43(-1.17%)
May 21, 2018 37.22 37.56 36.84 37.03 12,232 +0.14(+0.39%)
May 18, 2018 36.94 37.13 36.65 36.89 13,596 +0.19(+0.52%)
May 17, 2018 36.50 36.94 36.22 36.70 27,863 +0.14(+0.39%)
May 16, 2018 35.54 36.60 35.54 36.55 47,976 +1.10(+3.12%)
May 15, 2018 35.49 35.66 35.40 35.45 17,476 -0.05(-0.14%)
May 14, 2018 35.49 36.41 35.39 35.49 18,384 -0.05(-0.14%)
May 11, 2018 35.88 36.05 35.06 35.54 28,893 -0.14(-0.40%)
May 10, 2018 35.83 36.98 35.49 35.69 51,046 +0.10(+0.27%)
May 09, 2018 35.83 35.93 35.36 35.59 36,089 -0.72(-1.98%)
May 08, 2018 35.93 36.36 35.64 36.31 14,897 +0.19(+0.53%)
May 07, 2018 35.54 36.36 35.54 36.12 4,683 +0.10(+0.27%)
May 04, 2018 34.87 37.32 34.87 36.02 21,016 +1.10(+3.16%)
May 03, 2018 35.06 35.21 34.68 34.92 9,768 -0.14(-0.41%)
May 02, 2018 35.30 35.78 35.01 35.06 8,256 -0.24(-0.68%)
May 01, 2018 34.77 35.54 34.16 35.30 8,468 +0.58(+1.66%)
Apr 30, 2018 34.97 35.69 34.63 34.73 15,692 -0.24(-0.69%)
Apr 27, 2018 35.16 35.40 34.92 34.97 12,568 -0.14(-0.41%)
Apr 26, 2018 34.82 35.54 34.82 35.11 11,106 +0.38(+1.11%)
Apr 25, 2018 34.20 35.06 34.15 34.73 11,445 +0.05(+0.14%)
Apr 24, 2018 35.21 35.21 34.49 34.68 9,000 -0.24(-0.69%)
Apr 23, 2018 35.16 35.16 34.53 34.92 11,110 -0.19(-0.55%)
Apr 20, 2018 34.68 35.21 34.68 35.11 14,800 +0.62(+1.81%)
Apr 19, 2018 34.87 35.88 34.34 34.49 24,669 -0.34(-0.97%)
Apr 18, 2018 34.34 35.30 34.34 34.82 7,614 -0.24(-0.69%)
Apr 17, 2018 35.30 35.35 34.92 35.06 11,557 -0.05(-0.14%)
Apr 16, 2018 34.97 35.45 34.77 35.11 17,241 +0.48(+1.39%)
Apr 13, 2018 35.83 35.83 34.34 34.63 19,486 -1.15(-3.22%)
Apr 12, 2018 36.02 36.02 35.16 35.78 3,615 -0.05(-0.13%)
Apr 11, 2018 35.16 35.88 35.16 35.83 5,935 +0.10(+0.27%)
Apr 10, 2018 35.83 35.98 35.45 35.74 5,685 +0.19(+0.54%)
Apr 09, 2018 35.35 35.83 35.35 35.54 10,436 +0.05(+0.14%)
Apr 06, 2018 35.54 35.78 35.01 35.49 7,081 -0.53(-1.47%)
Apr 05, 2018 33.67 36.02 33.67 36.02 8,655 +0.53(+1.49%)
Apr 04, 2018 35.83 35.83 35.49 35.49 7,298 -0.67(-1.86%)
Apr 03, 2018 35.21 36.17 34.97 36.17 13,442 +1.20(+3.43%)
Apr 02, 2018 35.59 35.59 34.87 34.97 15,795 -1.01(-2.80%)
Mar 29, 2018 35.98 35.98 35.98 0 +1.30(+3.74%)
Mar 28, 2018 33.67 34.82 33.48 34.68 6,671 -0.67(-1.90%)
Mar 27, 2018 35.59 35.98 35.11 35.35 13,769 -0.19(-0.54%)
Mar 26, 2018 34.87 35.59 34.44 35.54 10,307 +0.91(+2.64%)
Mar 23, 2018 35.11 35.40 34.20 34.63 13,377 -0.34(-0.96%)
Mar 22, 2018 34.97 35.54 34.97 34.97 12,008 -0.38(-1.09%)
Mar 21, 2018 35.64 35.64 35.25 35.35 15,216 -0.19(-0.54%)
Mar 20, 2018 35.59 35.74 35.06 35.54 17,507 +0.00(+0.00%)
Mar 19, 2018 35.83 35.83 35.49 35.54 26,634 -0.43(-1.20%)
Mar 16, 2018 35.01 35.98 34.29 35.98 85,090 +0.91(+2.60%)
Mar 15, 2018 34.87 35.16 34.49 35.06 12,552 +0.19(+0.55%)
Mar 14, 2018 34.68 35.25 34.15 34.87 9,866 +0.14(+0.41%)
Mar 13, 2018 34.20 34.92 33.91 34.73 13,062 +0.82(+2.41%)
Mar 12, 2018 35.93 35.93 33.77 33.91 23,068 -1.92(-5.36%)
Mar 09, 2018 35.93 36.22 35.30 35.83 25,317 -0.14(-0.40%)
Mar 08, 2018 36.31 36.31 35.40 35.98 5,396 +1.20(+3.45%)
Mar 07, 2018 34.44 34.77 17,415 -0.19(-0.55%)
Mar 06, 2018 34.29 35.11 34.05 34.97 18,722 +0.86(+2.54%)
Mar 05, 2018 34.49 34.73 33.96 34.10 20,942 -0.43(-1.25%)
Mar 02, 2018 33.77 34.77 33.43 34.53 10,325 +0.62(+1.84%)
Mar 01, 2018 33.14 34.10 32.95 33.91 20,144 +0.77(+2.32%)
Feb 28, 2018 34.25 34.25 33.14 33.14 23,115 -1.25(-3.63%)
Feb 27, 2018 34.25 34.77 34.25 34.39 10,931 +0.14(+0.42%)
Feb 26, 2018 33.72 34.63 33.72 34.25 17,799 +0.48(+1.42%)
Feb 23, 2018 33.57 33.96 33.34 33.77 13,904 +0.24(+0.72%)
Feb 22, 2018 33.14 33.62 32.52 33.53 6,783 +0.62(+1.90%)
Feb 21, 2018 32.66 33.57 32.61 32.90 11,907 +0.53(+1.63%)
Feb 20, 2018 32.61 32.61 32.08 32.37 12,115 -0.48(-1.46%)
Feb 16, 2018 32.85 32.85 32.85 0 +0.43(+1.33%)
Feb 15, 2018 33.14 33.29 32.18 32.42 31,667 -0.58(-1.75%)
Feb 14, 2018 32.95 33.14 32.90 33.00 8,845 -0.24(-0.72%)
Feb 13, 2018 33.24 33.38 33.00 33.24 14,924 -0.10(-0.29%)
Feb 12, 2018 33.48 33.53 33.19 33.33 8,999 -0.05(-0.14%)
Feb 09, 2018 33.24 33.48 32.76 33.38 15,852 +0.34(+1.02%)
Feb 08, 2018 33.62 33.67 33.05 33.05 10,287 -0.48(-1.43%)
Feb 07, 2018 33.48 33.96 33.48 33.53 7,968 -0.10(-0.29%)
Feb 06, 2018 33.29 33.72 32.85 33.62 23,309 -0.14(-0.43%)
Feb 05, 2018 34.58 34.58 33.72 33.77 28,834 -1.06(-3.03%)
Feb 02, 2018 35.11 35.11 34.68 34.82 17,226 -0.62(-1.76%)
Feb 01, 2018 33.29 35.78 33.29 35.45 63,146 +2.16(+6.49%)
Jan 31, 2018 33.91 33.91 33.19 33.29 10,699 -0.43(-1.28%)
Jan 30, 2018 33.77 34.39 33.53 33.72 7,624 -0.29(-0.85%)
Jan 29, 2018 33.96 34.10 33.81 34.01 7,518 -0.10(-0.28%)
Jan 26, 2018 34.44 34.44 34.01 34.10 4,052 -0.38(-1.11%)
Jan 25, 2018 34.97 34.97 34.20 34.49 10,459 -0.43(-1.24%)
Jan 24, 2018 35.01 35.49 34.87 34.92 10,150 -0.05(-0.14%)
Jan 23, 2018 34.25 35.01 34.25 34.97 7,392 +0.67(+1.96%)
Jan 22, 2018 34.34 34.63 34.01 34.29 19,955 -0.05(-0.14%)
Jan 19, 2018 33.81 34.34 33.81 34.34 9,640 +0.48(+1.42%)
Jan 18, 2018 33.86 34.10 33.77 33.86 6,998 -0.24(-0.70%)
Jan 17, 2018 33.81 34.10 33.67 34.10 4,361 +0.34(+1.00%)
Jan 16, 2018 33.77 34.58 33.77 33.77 9,969 -0.86(-2.50%)
Jan 12, 2018 34.63 34.63 34.63 0 +0.29(+0.84%)
Jan 11, 2018 33.62 34.34 33.43 34.34 5,925 +0.82(+2.44%)
Jan 10, 2018 33.24 33.67 33.05 33.53 13,007 +0.29(+0.87%)
Jan 09, 2018 32.71 33.24 32.71 33.24 5,867 +0.48(+1.47%)
Jan 08, 2018 32.61 32.81 32.61 32.76 12,166 -0.05(-0.15%)
Jan 05, 2018 33.33 33.33 32.66 32.81 10,891 -0.14(-0.44%)
Jan 04, 2018 33.05 33.29 32.85 32.95 10,771 +0.10(+0.29%)
Jan 03, 2018 32.81 32.85 32.61 32.85 9,301 +0.05(+0.15%)
Jan 02, 2018 32.85 33.09 32.57 32.81 14,776 +0.05(+0.15%)
Dec 29, 2017 32.76 32.76 32.76 0 -0.24(-0.73%)
Dec 28, 2017 32.90 33.38 32.90 33.00 11,103 +0.14(+0.44%)
Dec 27, 2017 32.42 32.95 32.37 32.85 28,842 +0.38(+1.18%)
Dec 26, 2017 33.09 33.09 32.47 32.47 13,598 -0.00(-0.00%)
Dec 22, 2017 32.61 32.85 32.23 32.47 10,155 -0.10(-0.29%)
Dec 21, 2017 32.88 33.09 32.47 32.57 14,660 -0.05(-0.15%)
Dec 20, 2017 33.33 33.33 32.47 32.61 10,079 -0.62(-1.87%)
Dec 19, 2017 34.15 34.15 32.80 33.24 19,682 -0.91(-2.66%)
Dec 18, 2017 34.43 34.91 33.48 34.15 30,688 -0.24(-0.70%)
Dec 15, 2017 32.61 34.43 32.61 34.39 74,188 +1.82(+5.59%)
Dec 14, 2017 32.13 32.80 32.13 32.57 25,617 +0.14(+0.44%)
Dec 13, 2017 32.37 33.43 32.23 32.42 20,124 +0.00(+0.00%)
Dec 12, 2017 32.28 32.66 32.18 32.42 17,830 +0.10(+0.30%)
Dec 11, 2017 32.33 33.00 32.09 32.33 23,995 -0.19(-0.59%)
Dec 08, 2017 32.33 32.71 32.09 32.52 13,298 +0.00(+0.00%)
Dec 07, 2017 32.18 32.71 32.18 17,432 +0.00(+0.00%)
Dec 06, 2017 31.75 33.36 31.70 32.13 24,989 -0.14(-0.45%)
Dec 05, 2017 32.95 32.95 32.28 32.28 25,916 -0.67(-2.03%)
Dec 04, 2017 32.61 33.28 32.61 32.95 13,210 +0.72(+2.23%)
Dec 01, 2017 32.71 32.76 32.13 32.23 21,728 -1.15(-3.44%)
Nov 30, 2017 33.73 33.86 33.33 33.38 15,948 -0.53(-1.55%)
Nov 29, 2017 33.33 34.05 33.33 33.91 11,056 +0.67(+2.02%)
Nov 28, 2017 32.61 33.33 32.61 33.24 8,989 +0.62(+1.91%)
Nov 27, 2017 32.57 32.95 32.52 32.61 11,298 +0.10(+0.29%)
Nov 24, 2017 32.61 33.09 32.47 32.52 4,690 -0.67(-2.02%)
Nov 22, 2017 33.48 34.00 33.09 33.19 8,273 -0.34(-1.00%)
Nov 21, 2017 33.04 33.76 33.04 33.52 11,210 +0.34(+1.01%)
Nov 20, 2017 33.71 33.71 32.76 33.19 6,961 +0.19(+0.58%)
Nov 17, 2017 32.71 33.24 32.33 33.00 9,754 +0.05(+0.15%)
Nov 16, 2017 33.14 33.14 32.76 32.95 9,597 +0.62(+1.93%)
Nov 15, 2017 32.52 32.57 32.23 32.33 10,125 -0.29(-0.88%)
Nov 14, 2017 33.48 33.67 32.47 32.61 10,233 -0.10(-0.29%)
Nov 13, 2017 32.57 33.04 32.52 32.71 7,576 -0.10(-0.29%)
Nov 10, 2017 32.21 33.04 32.21 32.80 7,923 +0.00(+0.00%)
Nov 09, 2017 32.66 32.90 32.37 32.80 9,626 -0.14(-0.44%)
Nov 08, 2017 32.76 33.24 32.71 32.95 13,649 +0.05(+0.15%)
Nov 07, 2017 34.72 34.96 32.85 32.90 20,845 -2.97(-8.28%)
Nov 06, 2017 36.01 36.01 35.53 35.87 10,113 +0.57(+1.63%)
Nov 03, 2017 35.06 35.87 34.91 35.30 13,749 -0.05(-0.14%)
Nov 02, 2017 36.01 36.01 35.06 35.34 8,007 -0.19(-0.54%)
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.