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 (%)
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 11,102 +0.14(+0.44%)
Dec 27, 2017 32.42 32.95 32.37 32.86 28,840 +0.38(+1.18%)
Dec 26, 2017 33.10 33.10 32.47 32.47 13,597 -0.00(-0.00%)
Dec 22, 2017 32.62 32.85 32.23 32.47 10,154 -0.10(-0.29%)
Dec 21, 2017 32.88 33.09 32.47 32.57 14,659 -0.05(-0.15%)
Dec 20, 2017 33.33 33.33 32.47 32.62 10,078 -0.62(-1.87%)
Dec 19, 2017 34.15 34.15 32.81 33.24 19,681 -0.91(-2.66%)
Dec 18, 2017 34.44 34.91 33.48 34.15 30,686 -0.24(-0.70%)
Dec 15, 2017 32.62 34.44 32.62 34.39 74,183 +1.82(+5.59%)
Dec 14, 2017 32.14 32.81 32.14 32.57 25,616 +0.14(+0.44%)
Dec 13, 2017 32.38 33.43 32.23 32.42 20,122 +0.00(+0.00%)
Dec 12, 2017 32.28 32.66 32.18 32.42 17,829 +0.10(+0.30%)
Dec 11, 2017 32.33 33.00 32.09 32.33 23,993 -0.19(-0.59%)
Dec 08, 2017 32.33 32.71 32.09 32.52 13,297 +0.00(+0.00%)
Dec 07, 2017 32.18 32.71 32.18 17,431 +0.00(+0.00%)
Dec 06, 2017 31.75 33.36 31.71 32.14 24,987 -0.14(-0.45%)
Dec 05, 2017 32.95 32.95 32.28 32.28 25,914 -0.67(-2.03%)
Dec 04, 2017 32.62 33.29 32.62 32.95 13,209 +0.72(+2.23%)
Dec 01, 2017 32.71 32.76 32.14 32.23 21,727 -1.15(-3.44%)
Nov 30, 2017 33.74 33.86 33.33 33.38 15,947 -0.53(-1.55%)
Nov 29, 2017 33.33 34.05 33.33 33.91 11,055 +0.67(+2.02%)
Nov 28, 2017 32.62 33.33 32.62 33.24 8,988 +0.62(+1.91%)
Nov 27, 2017 32.57 32.95 32.52 32.62 11,298 +0.10(+0.29%)
Nov 24, 2017 32.62 33.09 32.47 32.52 4,690 -0.67(-2.02%)
Nov 22, 2017 33.48 34.00 33.09 33.19 8,272 -0.34(-1.00%)
Nov 21, 2017 33.05 33.76 33.05 33.53 11,209 +0.34(+1.01%)
Nov 20, 2017 33.72 33.72 32.76 33.19 6,961 +0.19(+0.58%)
Nov 17, 2017 32.71 33.24 32.33 33.00 9,753 +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 10,124 -0.29(-0.88%)
Nov 14, 2017 33.48 33.67 32.47 32.62 10,233 -0.10(-0.29%)
Nov 13, 2017 32.57 33.05 32.52 32.71 7,576 -0.10(-0.29%)
Nov 10, 2017 32.21 33.05 32.21 32.81 7,922 +0.00(+0.00%)
Nov 09, 2017 32.66 32.90 32.38 32.81 9,625 -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 20,844 -2.97(-8.28%)
Nov 06, 2017 36.02 36.02 35.54 35.87 10,113 +0.57(+1.63%)
Nov 03, 2017 35.06 35.87 34.91 35.30 13,748 -0.05(-0.14%)
Nov 02, 2017 36.02 36.02 35.06 35.35 8,007 -0.19(-0.54%)
Nov 01, 2017 35.97 36.30 35.44 35.54 15,705 +0.00(+0.00%)
Oct 31, 2017 35.63 35.97 34.91 35.54 13,917 +0.24(+0.68%)
Oct 30, 2017 35.87 35.87 35.11 35.30 12,973 -0.67(-1.86%)
Oct 27, 2017 35.87 36.45 35.87 35.97 3,213 +0.62(+1.76%)
Oct 26, 2017 35.44 35.58 35.20 35.35 11,241 +0.00(+0.00%)
Oct 25, 2017 35.92 35.92 35.35 35.35 10,863 -0.38(-1.07%)
Oct 24, 2017 36.02 36.16 35.68 35.73 10,071 -0.19(-0.53%)
Oct 23, 2017 36.26 36.26 35.82 35.92 10,120 -0.24(-0.66%)
Oct 20, 2017 36.45 36.88 36.11 36.16 15,819 +0.10(+0.27%)
Oct 19, 2017 35.78 36.45 35.73 36.06 8,923 -0.29(-0.79%)
Oct 18, 2017 36.40 37.17 36.16 36.35 28,300 +0.10(+0.26%)
Oct 17, 2017 35.82 36.30 35.82 36.26 10,508 +0.19(+0.53%)
Oct 16, 2017 36.30 36.30 35.68 36.06 15,919 +0.05(+0.13%)
Oct 13, 2017 36.02 36.35 35.78 36.02 22,323 +0.10(+0.27%)
Oct 12, 2017 35.73 36.11 35.11 35.92 15,848 +0.14(+0.40%)
Oct 11, 2017 36.54 36.54 35.68 35.78 20,412 -0.57(-1.58%)
Oct 10, 2017 35.92 37.18 35.78 36.35 21,267 +0.48(+1.34%)
Oct 09, 2017 35.78 36.73 35.78 35.87 22,511 +0.29(+0.81%)
Oct 06, 2017 34.44 36.11 34.39 35.58 33,151 +0.29(+0.81%)
Oct 05, 2017 35.44 35.44 35.20 35.30 24,361 -0.53(-1.47%)
Oct 04, 2017 34.39 35.97 34.39 35.82 20,003 +0.77(+2.19%)
Oct 03, 2017 35.15 35.15 34.58 35.06 11,906 -0.14(-0.41%)
Oct 02, 2017 34.10 35.25 34.10 35.20 12,691 +1.01(+2.94%)
Sep 29, 2017 34.82 34.82 34.20 34.20 11,270 -1.05(-2.99%)
Sep 28, 2017 35.15 35.87 34.58 35.25 20,240 +0.10(+0.27%)
Sep 27, 2017 33.62 35.30 33.48 35.15 12,993 +0.91(+2.66%)
Sep 26, 2017 33.91 34.39 33.74 34.24 8,859 +0.53(+1.56%)
Sep 25, 2017 33.43 33.76 33.43 33.72 10,682 +0.34(+1.00%)
Sep 22, 2017 33.00 33.76 32.71 33.38 19,249 +0.34(+1.01%)
Sep 21, 2017 33.96 34.72 33.00 33.05 27,524 -1.01(-2.95%)
Sep 20, 2017 33.14 34.15 32.71 34.05 13,598 +0.29(+0.85%)
Sep 19, 2017 33.76 34.29 33.48 33.76 18,542 +0.10(+0.28%)
Sep 18, 2017 33.29 33.96 33.29 33.67 28,293 +0.53(+1.59%)
Sep 15, 2017 35.06 35.06 33.00 33.14 72,167 -1.87(-5.34%)
Sep 14, 2017 34.72 35.25 34.48 35.01 40,333 +0.05(+0.14%)
Sep 13, 2017 33.57 35.06 33.53 34.96 23,224 +1.44(+4.29%)
Sep 12, 2017 33.38 33.86 33.38 33.53 55,168 +0.00(+0.00%)
Sep 11, 2017 33.33 33.55 33.29 33.53 18,561 +0.57(+1.74%)
Sep 08, 2017 32.95 33.29 32.85 32.95 22,659 -0.19(-0.58%)
Sep 07, 2017 32.62 33.14 32.52 33.14 27,146 +0.43(+1.32%)
Sep 06, 2017 32.23 32.90 31.99 32.71 15,207 +0.53(+1.64%)
Sep 05, 2017 33.00 33.00 31.99 32.18 14,456 -0.81(-2.47%)
Sep 01, 2017 32.85 33.00 32.57 33.00 15,156 +0.10(+0.29%)
Aug 31, 2017 31.61 32.95 31.61 32.90 16,308 +1.10(+3.46%)
Aug 30, 2017 32.33 32.74 31.42 31.80 24,890 -0.38(-1.19%)
Aug 29, 2017 32.66 32.81 32.09 32.18 12,635 -0.62(-1.90%)
Aug 28, 2017 32.66 32.90 32.38 32.81 13,736 +0.19(+0.59%)
Aug 25, 2017 32.42 32.76 32.42 32.62 12,543 +0.34(+1.04%)
Aug 24, 2017 31.99 32.45 31.94 32.28 10,170 +0.38(+1.20%)
Aug 23, 2017 31.51 31.94 31.51 31.90 12,005 +0.14(+0.45%)
Aug 22, 2017 31.27 31.80 31.27 31.75 9,441 +0.38(+1.22%)
Aug 21, 2017 31.32 31.61 31.27 31.37 9,087 +0.14(+0.46%)
Aug 18, 2017 31.08 31.61 31.08 31.23 12,666 -0.14(-0.46%)
Aug 17, 2017 31.32 31.56 31.13 31.37 23,151 -0.10(-0.30%)
Aug 16, 2017 31.94 31.99 31.42 31.47 7,845 -0.29(-0.91%)
Aug 15, 2017 31.42 32.09 31.37 31.75 12,967 -0.05(-0.15%)
Aug 14, 2017 31.32 31.90 31.32 31.80 10,407 +0.77(+2.47%)
Aug 11, 2017 31.08 31.08 30.93 31.03 13,902 -0.10(-0.31%)
Aug 10, 2017 31.27 31.32 31.13 31.13 15,312 -0.24(-0.76%)
Aug 09, 2017 31.61 32.04 31.37 31.37 13,184 -0.48(-1.50%)
Aug 08, 2017 31.90 31.99 31.71 31.85 7,480 -0.10(-0.30%)
Aug 07, 2017 32.28 32.33 31.94 31.94 11,298 -0.38(-1.19%)
Aug 04, 2017 32.50 32.50 32.33 32.33 5,338 +0.77(+2.43%)
Aug 03, 2017 30.84 31.66 30.84 31.56 17,579 -0.24(-0.75%)
Aug 02, 2017 32.18 32.18 31.47 31.80 12,396 -0.10(-0.30%)
Aug 01, 2017 31.71 31.99 31.71 31.90 4,847 -0.24(-0.74%)
Jul 31, 2017 31.56 32.18 31.27 32.14 14,754 +0.77(+2.44%)
Jul 28, 2017 31.18 31.63 31.18 31.37 5,035 +0.24(+0.77%)
Jul 27, 2017 32.18 32.18 31.03 31.13 10,222 -0.96(-2.98%)
Jul 26, 2017 32.38 32.38 32.04 32.09 12,918 -0.10(-0.30%)
Jul 25, 2017 32.38 32.62 32.09 32.18 6,322 +0.00(+0.00%)
Jul 24, 2017 32.33 32.33 32.14 32.18 5,297 -0.19(-0.59%)
Jul 21, 2017 32.33 32.47 32.23 32.38 12,049 +0.29(+0.90%)
Jul 20, 2017 32.04 32.14 31.99 32.09 2,894 +0.14(+0.45%)
Jul 19, 2017 32.18 32.42 31.90 31.94 12,806 -0.10(-0.30%)
Jul 18, 2017 31.85 32.28 31.85 32.04 8,777 -0.24(-0.74%)
Jul 17, 2017 32.26 32.33 32.14 32.28 8,082 -0.14(-0.44%)
Jul 14, 2017 32.42 32.42 32.42 32.42 1,866 -0.10(-0.29%)
Jul 13, 2017 32.30 32.62 32.23 32.52 6,060 +0.00(+0.00%)
Jul 12, 2017 32.23 32.71 32.23 32.52 11,154 +0.43(+1.34%)
Jul 11, 2017 32.38 32.38 31.80 32.09 14,893 -0.29(-0.89%)
Jul 10, 2017 32.47 32.57 32.28 32.38 4,671 -0.19(-0.59%)
Jul 07, 2017 32.28 32.57 32.28 32.57 9,072 +0.10(+0.30%)
Jul 06, 2017 31.99 32.66 31.90 32.47 13,778 -0.19(-0.59%)
Jul 05, 2017 33.05 33.05 32.66 32.66 4,275 -0.48(-1.45%)
Jul 03, 2017 33.14 33.29 32.57 33.14 15,993 +0.57(+1.76%)
Jun 30, 2017 32.33 32.57 32.28 32.57 5,707 -0.05(-0.15%)
Jun 29, 2017 32.95 32.95 32.42 32.62 16,575 -0.34(-1.02%)
Jun 28, 2017 31.61 33.05 31.61 32.95 12,471 +1.48(+4.72%)
Jun 27, 2017 31.61 32.18 31.37 31.47 13,981 -0.19(-0.61%)
Jun 26, 2017 31.42 31.99 31.42 31.66 20,660 +0.43(+1.38%)
Jun 23, 2017 32.18 32.38 31.23 31.23 52,568 -0.91(-2.83%)
Jun 22, 2017 31.95 32.33 31.95 32.14 7,752 +0.19(+0.60%)
Jun 21, 2017 32.71 33.00 31.95 31.95 13,428 -0.91(-2.76%)
Jun 20, 2017 32.42 33.00 32.42 32.85 9,653 +0.38(+1.18%)
Jun 19, 2017 31.85 32.71 31.85 32.47 15,096 +0.76(+2.41%)
Jun 16, 2017 32.61 32.95 31.66 31.71 123,545 -1.10(-3.35%)
Jun 15, 2017 32.95 33.04 32.61 32.81 7,202 -0.38(-1.15%)
Jun 14, 2017 32.95 33.33 32.95 33.19 21,379 +0.14(+0.43%)
Jun 13, 2017 33.28 33.52 33.04 33.04 16,925 -0.19(-0.57%)
Jun 12, 2017 32.71 33.28 32.71 33.24 12,879 +0.53(+1.61%)
Jun 09, 2017 32.76 33.19 32.52 32.71 17,810 +0.14(+0.44%)
Jun 08, 2017 32.57 33.04 32.47 32.57 16,478 +0.00(+0.00%)
Jun 07, 2017 32.76 32.76 32.42 32.57 12,380 -0.19(-0.58%)
Jun 06, 2017 32.33 32.76 32.28 32.76 11,696 +0.33(+1.03%)
Jun 05, 2017 32.66 32.81 32.42 32.42 13,386 -0.14(-0.44%)
Jun 02, 2017 32.66 33.04 32.47 32.57 17,578 +0.05(+0.15%)
Jun 01, 2017 32.52 32.81 32.38 32.52 11,329 +0.14(+0.44%)
May 31, 2017 32.38 32.57 32.38 32.38 11,890 -0.14(-0.44%)
May 30, 2017 32.66 32.85 32.33 32.52 18,567 -0.14(-0.44%)
May 26, 2017 32.33 33.04 32.33 32.66 13,213 +0.33(+1.03%)
May 25, 2017 32.66 33.09 32.28 32.33 12,636 -0.29(-0.88%)
May 24, 2017 32.66 32.71 32.52 32.61 8,778 +0.00(+0.00%)
May 23, 2017 32.71 33.28 32.33 32.61 15,510 -0.05(-0.15%)
May 22, 2017 32.57 32.81 32.47 32.66 12,123 +0.14(+0.44%)
May 19, 2017 32.42 32.90 32.38 32.52 13,285 +0.14(+0.44%)
May 18, 2017 32.14 32.57 32.14 32.38 14,606 -0.05(-0.15%)
May 17, 2017 32.52 32.52 32.33 32.42 15,866 -0.53(-1.59%)
May 16, 2017 33.14 33.14 32.61 32.95 10,479 -0.10(-0.29%)
May 15, 2017 32.42 33.04 32.33 33.04 8,297 +0.67(+2.06%)
May 12, 2017 32.28 32.71 32.18 32.38 25,096 +0.14(+0.44%)
May 11, 2017 32.04 32.52 31.99 32.23 30,403 +0.10(+0.30%)
May 10, 2017 31.90 32.23 31.85 32.14 19,407 +0.19(+0.60%)
May 09, 2017 31.61 32.38 31.61 31.95 39,394 +0.33(+1.06%)
May 08, 2017 31.66 31.90 31.47 31.61 22,144 +0.00(+0.00%)
May 05, 2017 31.85 31.99 31.44 31.61 25,848 -0.24(-0.75%)
May 04, 2017 32.09 32.14 31.33 31.85 24,236 -0.19(-0.60%)
May 03, 2017 32.23 32.23 31.99 32.04 14,737 -0.33(-1.03%)
May 02, 2017 32.33 32.57 32.33 32.38 15,435 +0.05(+0.15%)
May 01, 2017 32.14 32.52 32.14 32.33 37,971 +0.19(+0.59%)
Apr 28, 2017 32.38 32.52 32.09 32.14 15,983 -0.24(-0.74%)
Apr 27, 2017 33.00 33.00 32.33 32.38 13,817 -0.62(-1.88%)
Apr 26, 2017 33.33 33.66 33.00 33.00 12,873 +0.00(+0.00%)
Apr 25, 2017 32.76 33.28 32.66 33.00 15,220 +0.43(+1.32%)
Apr 24, 2017 32.76 32.81 32.42 32.57 15,271 +0.24(+0.74%)
Apr 21, 2017 32.90 33.00 32.23 32.33 17,223 -0.53(-1.60%)
Apr 20, 2017 32.85 32.90 32.47 32.85 20,980 +0.14(+0.44%)
Apr 19, 2017 32.42 32.90 32.42 32.71 24,736 +0.33(+1.03%)
Apr 18, 2017 32.14 32.52 32.14 32.38 27,988 +0.14(+0.44%)
Apr 17, 2017 32.33 32.47 32.04 32.23 32,140 +0.05(+0.15%)
Apr 13, 2017 32.85 32.85 32.18 32.18 49,234 -0.53(-1.61%)
Apr 12, 2017 33.66 34.43 32.71 32.71 95,389 -0.91(-2.70%)
Apr 11, 2017 33.14 33.81 33.14 33.62 26,195 +0.43(+1.30%)
Apr 10, 2017 32.90 33.24 32.81 33.19 27,868 +0.33(+1.02%)
Apr 07, 2017 33.09 33.09 32.61 32.85 39,067 +0.29(+0.88%)
Apr 06, 2017 32.79 32.97 32.47 32.57 33,227 -0.29(-0.87%)
Apr 05, 2017 33.33 33.74 32.71 32.85 13,506 -0.38(-1.15%)
Apr 04, 2017 34.33 34.33 33.09 33.24 11,168 -1.10(-3.20%)
Apr 03, 2017 34.67 34.67 34.29 34.33 9,752 -0.19(-0.55%)
Mar 31, 2017 34.81 35.05 34.52 34.52 20,783 -0.38(-1.09%)
Mar 30, 2017 34.95 35.00 34.76 34.91 14,711 -0.10(-0.27%)
Mar 29, 2017 35.10 35.15 34.91 35.00 6,541 -0.14(-0.41%)
Mar 28, 2017 35.29 35.34 35.05 35.15 10,824 -0.14(-0.41%)
Mar 27, 2017 34.67 35.48 34.57 35.29 6,762 +0.29(+0.82%)
Mar 24, 2017 35.62 35.86 34.81 35.00 10,212 -0.33(-0.95%)
Mar 23, 2017 35.62 36.00 35.34 35.34 9,931 -0.29(-0.80%)
Mar 22, 2017 35.77 36.05 35.53 35.62 22,893 -0.19(-0.53%)
Mar 21, 2017 36.39 36.39 35.67 35.81 25,973 -0.38(-1.06%)
Mar 20, 2017 36.82 36.82 36.15 36.20 10,722 -0.24(-0.66%)
Mar 17, 2017 37.49 37.49 36.34 36.43 98,562 -1.05(-2.80%)
Mar 16, 2017 37.06 37.58 36.67 37.49 27,780 +0.43(+1.16%)
Mar 15, 2017 35.48 37.27 35.48 37.06 25,075 +0.67(+1.84%)
Mar 14, 2017 36.67 37.13 36.00 36.39 25,462 -0.14(-0.39%)
Mar 13, 2017 36.65 36.72 36.34 36.53 16,951 +0.00(+0.00%)
Mar 10, 2017 36.55 36.58 36.29 36.53 12,856 +0.14(+0.39%)
Mar 09, 2017 36.24 36.43 35.91 36.39 15,125 +0.05(+0.13%)
Mar 08, 2017 36.48 36.58 35.91 36.34 15,112 +0.00(+0.00%)
Mar 07, 2017 36.82 36.96 36.10 36.34 22,353 -0.62(-1.68%)
Mar 06, 2017 35.38 37.10 35.38 36.96 23,347 +1.19(+3.34%)
Mar 03, 2017 35.91 36.10 34.91 35.77 24,420 -0.24(-0.66%)
Mar 02, 2017 36.53 36.53 35.77 36.00 9,550 -0.72(-1.95%)
Mar 01, 2017 36.10 36.86 35.81 36.72 13,110 +1.10(+3.08%)
Feb 28, 2017 36.34 36.39 35.48 35.62 20,240 -0.81(-2.23%)
Feb 27, 2017 36.20 36.86 36.00 36.43 22,268 +0.14(+0.39%)
Feb 24, 2017 36.58 36.63 36.05 36.29 6,032 -0.48(-1.30%)
Feb 23, 2017 36.34 36.77 36.00 36.77 11,963 +0.48(+1.32%)
Feb 22, 2017 36.29 36.34 35.96 36.29 16,686 -0.19(-0.52%)
Feb 21, 2017 36.05 36.48 36.00 36.48 10,882 +0.62(+1.73%)
Feb 17, 2017 35.86 35.86 35.86 0 +0.10(+0.27%)
Feb 16, 2017 35.48 36.05 35.26 35.77 14,351 -0.29(-0.79%)
Feb 15, 2017 35.72 36.05 35.72 36.05 11,514 +0.10(+0.27%)
Feb 14, 2017 35.05 36.00 34.52 35.96 35,626 +0.81(+2.31%)
Feb 13, 2017 34.72 35.24 34.72 35.15 17,595 +0.53(+1.52%)
Feb 10, 2017 34.57 34.67 34.33 34.62 22,886 +0.14(+0.42%)
Feb 09, 2017 34.49 34.49 34.20 34.48 8,509 +0.10(+0.28%)
Feb 08, 2017 34.57 34.76 34.09 34.38 10,999 -0.24(-0.69%)
Feb 07, 2017 34.57 34.95 34.48 34.62 9,590 -0.05(-0.14%)
Feb 06, 2017 34.86 35.28 34.52 34.67 21,782 -0.38(-1.09%)
Feb 03, 2017 34.00 35.05 34.00 35.05 8,176 +1.00(+2.95%)
Feb 02, 2017 34.29 34.33 33.90 34.05 14,200 -0.38(-1.11%)
Feb 01, 2017 33.62 34.62 33.62 34.43 22,965 +0.81(+2.41%)
Jan 31, 2017 33.24 33.62 33.00 33.62 14,381 +0.33(+1.00%)
Jan 30, 2017 33.33 33.33 32.90 33.28 16,567 -0.33(-0.99%)
Jan 27, 2017 34.09 34.14 33.43 33.62 8,131 -0.29(-0.85%)
Jan 26, 2017 33.95 34.09 33.86 33.90 15,287 -0.14(-0.42%)
Jan 25, 2017 34.05 34.14 33.24 34.05 26,786 +0.53(+1.57%)
Jan 24, 2017 32.76 33.66 32.76 33.52 14,485 +0.67(+2.03%)
Jan 23, 2017 32.66 32.95 32.42 32.85 11,948 +0.05(+0.15%)
Jan 20, 2017 32.66 32.81 32.33 32.81 10,537 +0.10(+0.29%)
Jan 19, 2017 32.42 33.14 32.04 32.71 18,108 +0.24(+0.74%)
Jan 18, 2017 32.81 33.00 32.28 32.47 13,621 -0.10(-0.29%)
Jan 17, 2017 32.81 32.85 32.23 32.57 24,810 -0.19(-0.58%)
Jan 13, 2017 32.76 32.76 32.76 0 +0.38(+1.18%)
Jan 12, 2017 32.14 32.57 31.61 32.38 19,690 -0.14(-0.44%)
Jan 11, 2017 31.99 32.76 31.99 32.52 15,784 -0.33(-1.02%)
Jan 10, 2017 31.61 32.95 30.75 32.85 30,552 +0.72(+2.23%)
Jan 09, 2017 32.28 32.39 31.85 32.14 13,193 -0.14(-0.45%)
Jan 06, 2017 32.42 32.47 32.04 32.28 20,579 -0.10(-0.29%)
Jan 05, 2017 32.28 32.47 31.95 32.38 17,453 +0.00(+0.00%)
Jan 04, 2017 32.23 32.42 32.00 32.38 73,321 +0.29(+0.89%)
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.