Associated Capital Group Inc (NY: AC )

40.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.85 34.85 34.85 3,063 -0.50(-1.40%)
Dec 30, 2020 35.85 35.88 35.08 35.34 3,063 -0.44(-1.22%)
Dec 29, 2020 35.57 36.17 35.57 35.78 8,308 +0.51(+1.43%)
Dec 28, 2020 35.48 35.48 35.09 35.27 2,121 -0.54(-1.50%)
Dec 24, 2020 36.03 36.03 35.19 35.81 1,814 -0.29(-0.80%)
Dec 23, 2020 34.93 36.38 34.93 36.10 7,484 +1.34(+3.85%)
Dec 22, 2020 35.00 35.17 34.11 34.76 13,205 +0.22(+0.63%)
Dec 21, 2020 34.66 34.92 33.91 34.54 21,856 -0.37(-1.05%)
Dec 18, 2020 34.86 35.34 34.58 34.91 23,281 +0.82(+2.42%)
Dec 17, 2020 35.87 35.87 33.80 34.08 26,956 -1.14(-3.24%)
Dec 16, 2020 36.50 36.86 35.22 35.22 12,907 -0.69(-1.93%)
Dec 15, 2020 36.77 37.23 35.92 35.92 8,345 -0.16(-0.44%)
Dec 14, 2020 36.90 37.80 36.08 36.08 6,815 -1.13(-3.04%)
Dec 11, 2020 36.73 37.21 36.73 37.21 1,713 +0.01(+0.03%)
Dec 10, 2020 36.64 37.20 36.40 37.20 7,279 +0.82(+2.26%)
Dec 09, 2020 38.12 38.73 36.37 36.37 7,002 -2.15(-5.59%)
Dec 08, 2020 37.20 38.53 37.20 38.53 6,432 +1.51(+4.07%)
Dec 07, 2020 36.61 37.91 36.21 37.02 8,370 +0.31(+0.84%)
Dec 04, 2020 35.35 36.94 35.35 36.71 8,566 +1.41(+3.99%)
Dec 03, 2020 36.71 37.08 35.30 35.30 7,159 -1.26(-3.45%)
Dec 02, 2020 37.19 37.20 36.41 36.56 7,019 -0.75(-2.02%)
Dec 01, 2020 36.92 38.70 36.36 37.32 7,855 -0.64(-1.67%)
Nov 30, 2020 37.64 37.95 36.12 37.95 10,623 -0.18(-0.47%)
Nov 27, 2020 37.54 38.13 37.06 38.13 3,738 +0.99(+2.66%)
Nov 25, 2020 37.58 38.55 36.66 37.14 3,738 -0.88(-2.32%)
Nov 24, 2020 36.47 38.58 36.47 38.02 9,872 +1.77(+4.89%)
Nov 23, 2020 36.85 36.98 36.25 36.25 4,055 -1.17(-3.12%)
Nov 20, 2020 35.68 37.42 35.40 37.42 5,759 +1.32(+3.65%)
Nov 19, 2020 35.69 36.52 35.68 36.10 4,330 +0.64(+1.81%)
Nov 18, 2020 37.62 37.62 35.40 35.46 8,676 -2.08(-5.54%)
Nov 17, 2020 35.80 37.54 35.80 37.54 5,204 +1.48(+4.12%)
Nov 16, 2020 34.99 36.07 34.99 36.05 6,408 +1.71(+4.99%)
Nov 13, 2020 36.57 36.91 34.34 34.34 11,923 -2.19(-5.99%)
Nov 12, 2020 37.18 37.59 35.58 36.53 8,306 -1.14(-3.02%)
Nov 11, 2020 37.18 37.91 36.79 37.66 12,884 +0.41(+1.09%)
Nov 10, 2020 36.94 38.54 36.94 37.26 11,179 +0.81(+2.23%)
Nov 09, 2020 38.23 38.76 35.98 36.45 11,151 +1.53(+4.39%)
Nov 06, 2020 34.68 34.96 33.64 34.91 5,961 -0.06(-0.17%)
Nov 05, 2020 33.84 34.98 33.53 34.97 7,729 +1.16(+3.42%)
Nov 04, 2020 33.04 33.82 32.56 33.82 7,338 +0.94(+2.86%)
Nov 03, 2020 32.53 33.64 32.53 32.88 14,915 +0.96(+3.01%)
Nov 02, 2020 31.97 32.79 31.89 31.92 7,366 +0.15(+0.47%)
Oct 30, 2020 31.90 32.33 31.77 31.77 4,345 +0.08(+0.25%)
Oct 29, 2020 32.13 32.42 31.22 31.69 18,648 -0.68(-2.11%)
Oct 28, 2020 32.92 33.52 31.30 32.37 21,374 -1.28(-3.79%)
Oct 27, 2020 33.77 34.12 33.45 33.65 12,044 -0.49(-1.45%)
Oct 26, 2020 34.37 34.39 33.45 34.14 8,963 -0.39(-1.12%)
Oct 23, 2020 34.41 34.73 34.15 34.53 7,982 +0.19(+0.55%)
Oct 22, 2020 34.72 34.93 33.83 34.34 7,215 -0.25(-0.72%)
Oct 21, 2020 34.61 34.62 34.14 34.59 5,082 -0.20(-0.57%)
Oct 20, 2020 34.41 34.90 34.21 34.79 5,535 +0.38(+1.09%)
Oct 19, 2020 34.14 34.64 33.93 34.41 3,373 -0.17(-0.49%)
Oct 16, 2020 34.65 34.88 34.48 34.58 4,041 -0.10(-0.29%)
Oct 15, 2020 34.32 34.68 34.09 34.68 12,141 -0.31(-0.88%)
Oct 14, 2020 34.35 35.03 33.89 34.98 11,843 +1.13(+3.33%)
Oct 13, 2020 35.03 35.03 33.85 33.85 7,997 -1.15(-3.28%)
Oct 12, 2020 34.94 35.21 34.59 35.00 7,106 +0.84(+2.46%)
Oct 09, 2020 34.24 34.95 33.95 34.16 6,669 +0.41(+1.20%)
Oct 08, 2020 33.51 34.88 33.51 33.76 10,483 +0.59(+1.79%)
Oct 07, 2020 32.76 34.11 32.76 33.16 8,587 +0.44(+1.33%)
Oct 06, 2020 35.53 35.64 32.73 32.73 18,367 -2.66(-7.52%)
Oct 05, 2020 35.85 36.13 35.14 35.39 6,198 -0.42(-1.16%)
Oct 02, 2020 34.83 35.80 34.03 35.80 12,833 +0.79(+2.26%)
Oct 01, 2020 35.59 36.20 35.01 35.01 7,545 -0.74(-2.08%)
Sep 30, 2020 35.69 36.34 35.53 35.76 10,679 -0.45(-1.23%)
Sep 29, 2020 36.21 36.38 35.93 36.20 8,761 -0.31(-0.84%)
Sep 28, 2020 35.80 36.91 35.53 36.51 17,326 +1.25(+3.54%)
Sep 25, 2020 34.60 35.73 34.59 35.26 12,024 +0.80(+2.33%)
Sep 24, 2020 37.08 37.08 33.55 34.46 31,395 -1.10(-3.09%)
Sep 23, 2020 35.67 36.19 35.15 35.56 10,192 -0.02(-0.06%)
Sep 22, 2020 36.43 36.43 35.51 35.58 8,776 -0.30(-0.83%)
Sep 21, 2020 36.13 36.49 35.53 35.87 12,690 -1.04(-2.82%)
Sep 18, 2020 36.90 37.14 36.25 36.91 19,704 -0.06(-0.16%)
Sep 17, 2020 36.06 37.00 36.06 36.97 5,837 +0.41(+1.11%)
Sep 16, 2020 36.73 36.91 36.53 36.57 6,623 +0.10(+0.27%)
Sep 15, 2020 36.45 36.63 36.20 36.47 6,242 +0.46(+1.26%)
Sep 14, 2020 36.21 36.92 35.90 36.01 6,462 +0.34(+0.94%)
Sep 11, 2020 36.34 36.35 35.68 35.68 9,498 -0.17(-0.47%)
Sep 10, 2020 36.91 37.58 35.76 35.84 18,419 -0.93(-2.53%)
Sep 09, 2020 37.36 37.61 36.77 36.77 14,213 -0.34(-0.91%)
Sep 08, 2020 37.77 37.77 36.95 37.11 9,447 -1.05(-2.75%)
Sep 04, 2020 39.04 39.59 38.16 38.16 16,572 -0.74(-1.91%)
Sep 03, 2020 38.89 39.17 38.49 38.90 12,970 +0.12(+0.31%)
Sep 02, 2020 38.55 39.37 37.67 38.78 19,277 +0.22(+0.56%)
Sep 01, 2020 38.43 38.89 38.19 38.57 13,877 +0.32(+0.83%)
Aug 31, 2020 38.30 38.89 37.77 38.25 19,124 -0.23(-0.59%)
Aug 28, 2020 38.42 39.29 37.88 38.48 16,470 +0.56(+1.49%)
Aug 27, 2020 38.51 38.71 37.91 37.91 16,902 -0.20(-0.52%)
Aug 26, 2020 38.10 38.49 37.75 38.11 13,047 +0.11(+0.29%)
Aug 25, 2020 38.16 38.27 37.91 38.00 12,644 +0.40(+1.05%)
Aug 24, 2020 37.84 38.39 37.61 37.61 9,846 -0.01(-0.03%)
Aug 21, 2020 38.12 38.27 37.40 37.62 11,418 -0.64(-1.68%)
Aug 20, 2020 37.31 38.31 37.31 38.26 9,539 +0.79(+2.11%)
Aug 19, 2020 38.17 38.22 37.41 37.47 18,526 -0.36(-0.94%)
Aug 18, 2020 38.19 38.62 37.59 37.82 8,424 -0.14(-0.36%)
Aug 17, 2020 37.31 38.31 36.92 37.96 24,490 +0.47(+1.24%)
Aug 14, 2020 39.12 39.12 37.05 37.50 35,165 -0.88(-2.30%)
Aug 13, 2020 39.00 39.34 37.70 38.38 33,984 -0.69(-1.77%)
Aug 12, 2020 40.13 40.28 38.78 39.07 13,928 -0.45(-1.13%)
Aug 11, 2020 39.79 40.48 39.26 39.52 24,674 +0.17(+0.43%)
Aug 10, 2020 40.93 41.82 39.35 39.35 37,287 -1.30(-3.19%)
Aug 07, 2020 39.62 40.78 39.57 40.64 25,969 +0.90(+2.27%)
Aug 06, 2020 39.85 40.46 39.29 39.74 31,644 +0.00(+0.00%)
Aug 05, 2020 39.78 40.36 39.38 39.74 10,955 -0.10(-0.25%)
Aug 04, 2020 39.61 40.33 39.33 39.84 14,341 +0.09(+0.22%)
Aug 03, 2020 39.67 40.51 39.57 39.75 14,361 -0.27(-0.67%)
Jul 31, 2020 39.25 40.02 38.92 40.02 13,944 +1.05(+2.69%)
Jul 30, 2020 39.33 40.04 38.78 38.97 13,142 -0.88(-2.21%)
Jul 29, 2020 37.84 40.58 37.63 39.85 14,347 +2.12(+5.61%)
Jul 28, 2020 41.00 41.00 37.73 37.73 7,281 -3.28(-7.99%)
Jul 27, 2020 41.38 41.94 40.72 41.01 11,121 -0.41(-0.98%)
Jul 24, 2020 37.93 41.66 37.60 41.42 35,063 +3.12(+8.14%)
Jul 23, 2020 38.33 38.83 37.57 38.30 28,699 -0.02(-0.05%)
Jul 22, 2020 37.85 38.90 37.85 38.32 28,288 -0.58(-1.50%)
Jul 21, 2020 38.92 38.92 38.19 38.90 25,769 +1.11(+2.93%)
Jul 20, 2020 37.52 37.98 37.01 37.79 16,812 +0.43(+1.14%)
Jul 17, 2020 37.04 38.03 36.77 37.37 38,499 +0.58(+1.59%)
Jul 16, 2020 38.09 39.13 36.78 36.78 31,024 -2.28(-5.83%)
Jul 15, 2020 37.57 39.77 37.57 39.06 39,962 +2.03(+5.48%)
Jul 14, 2020 37.21 37.92 36.71 37.03 12,667 -0.07(-0.19%)
Jul 13, 2020 38.49 39.39 37.10 37.10 15,517 -0.88(-2.32%)
Jul 10, 2020 37.43 38.60 37.43 37.98 7,881 +0.19(+0.50%)
Jul 09, 2020 37.66 38.79 36.70 37.79 16,432 +0.10(+0.26%)
Jul 08, 2020 37.63 38.55 37.18 37.69 14,714 -0.09(-0.24%)
Jul 07, 2020 37.11 38.47 36.43 37.78 32,740 +0.18(+0.47%)
Jul 06, 2020 36.09 37.82 35.98 37.61 10,885 +1.86(+5.20%)
Jul 02, 2020 35.97 35.97 35.54 35.75 8,791 +0.65(+1.86%)
Jul 01, 2020 36.98 37.16 35.09 35.09 12,094 -1.22(-3.35%)
Jun 30, 2020 34.74 36.51 34.71 36.31 19,113 +0.67(+1.89%)
Jun 29, 2020 32.71 36.13 32.71 35.64 30,017 +3.18(+9.79%)
Jun 26, 2020 34.23 34.23 32.17 32.46 29,607 -1.87(-5.45%)
Jun 25, 2020 34.04 34.94 33.73 34.33 13,849 +0.13(+0.38%)
Jun 24, 2020 33.63 34.92 33.14 34.20 19,530 +0.35(+1.02%)
Jun 23, 2020 35.39 35.54 33.84 33.85 18,835 -0.77(-2.23%)
Jun 22, 2020 34.98 36.26 33.76 34.63 29,123 -0.47(-1.33%)
Jun 19, 2020 36.09 36.52 34.73 35.09 20,613 -0.39(-1.09%)
Jun 18, 2020 35.67 36.12 34.83 35.48 30,660 -0.35(-0.97%)
Jun 17, 2020 37.28 37.46 35.73 35.82 25,203 -1.44(-3.85%)
Jun 16, 2020 36.89 37.26 35.89 37.26 13,421 +1.51(+4.24%)
Jun 15, 2020 33.62 36.20 33.62 35.75 10,007 +0.88(+2.53%)
Jun 12, 2020 35.51 35.51 33.23 34.86 17,531 +0.21(+0.60%)
Jun 11, 2020 34.07 34.98 33.46 34.66 24,965 -0.49(-1.40%)
Jun 10, 2020 34.16 35.60 34.16 35.15 9,816 +1.01(+2.95%)
Jun 09, 2020 35.99 36.02 33.92 34.14 19,437 -2.38(-6.51%)
Jun 08, 2020 36.69 36.91 35.63 36.52 23,049 +0.34(+0.93%)
Jun 05, 2020 39.02 40.41 35.72 36.19 38,912 -1.16(-3.12%)
Jun 04, 2020 36.31 37.80 34.68 37.35 31,407 +0.99(+2.71%)
Jun 03, 2020 36.46 37.86 36.36 36.36 7,984 -0.10(-0.27%)
Jun 02, 2020 37.65 38.50 36.17 36.46 15,935 -1.55(-4.08%)
Jun 01, 2020 40.16 40.80 37.82 38.01 15,963 -2.54(-6.25%)
May 29, 2020 42.69 42.74 40.43 40.55 18,544 -2.59(-5.99%)
May 28, 2020 43.20 44.89 42.35 43.13 30,284 +0.23(+0.53%)
May 27, 2020 41.55 43.08 41.44 42.91 19,822 +2.28(+5.61%)
May 26, 2020 40.33 40.83 40.00 40.63 14,744 +1.21(+3.08%)
May 22, 2020 39.44 39.44 37.97 39.41 10,944 +0.75(+1.94%)
May 21, 2020 37.53 39.08 37.29 38.66 25,887 +1.10(+2.92%)
May 20, 2020 37.22 37.78 37.00 37.57 9,703 +1.62(+4.50%)
May 19, 2020 35.97 37.01 35.82 35.95 26,334 -0.15(-0.41%)
May 18, 2020 36.35 37.08 35.52 36.10 37,164 +1.21(+3.48%)
May 15, 2020 33.70 36.66 33.13 34.88 39,419 +1.12(+3.30%)
May 14, 2020 30.78 33.87 30.05 33.77 55,212 +2.42(+7.71%)
May 13, 2020 33.03 33.60 30.33 31.35 40,292 -1.76(-5.31%)
May 12, 2020 33.63 34.45 32.78 33.11 35,915 -0.27(-0.80%)
May 11, 2020 34.76 34.76 31.77 33.37 36,038 -1.49(-4.27%)
May 08, 2020 36.51 37.14 33.27 34.86 30,198 -1.37(-3.79%)
May 07, 2020 34.54 37.12 34.23 36.24 15,155 +2.10(+6.16%)
May 06, 2020 36.42 37.43 34.03 34.13 22,415 -1.59(-4.45%)
May 05, 2020 36.76 37.35 35.47 35.72 11,628 -0.08(-0.22%)
May 04, 2020 35.27 35.85 33.46 35.80 10,346 +0.30(+0.83%)
May 01, 2020 36.21 37.66 35.10 35.51 14,491 -2.26(-5.98%)
Apr 30, 2020 38.32 39.60 37.19 37.77 10,468 -1.19(-3.06%)
Apr 29, 2020 39.18 40.57 38.78 38.96 17,756 +0.90(+2.36%)
Apr 28, 2020 36.31 38.29 35.99 38.06 23,923 +2.29(+6.40%)
Apr 27, 2020 35.57 37.17 35.32 35.77 22,954 +0.17(+0.47%)
Apr 24, 2020 35.47 36.23 34.54 35.60 12,362 +0.08(+0.22%)
Apr 23, 2020 35.48 37.20 35.01 35.53 12,043 -0.11(-0.30%)
Apr 22, 2020 34.04 36.15 34.04 35.63 15,539 +2.15(+6.42%)
Apr 21, 2020 34.48 34.72 33.00 33.48 18,347 -1.48(-4.23%)
Apr 20, 2020 34.95 36.23 33.74 34.96 15,764 -1.14(-3.17%)
Apr 17, 2020 33.45 36.92 33.31 36.11 17,227 +3.23(+9.81%)
Apr 16, 2020 34.06 34.22 32.27 32.88 25,532 -0.55(-1.65%)
Apr 15, 2020 33.35 34.44 32.86 33.43 12,955 -0.91(-2.64%)
Apr 14, 2020 34.54 35.14 33.61 34.34 15,207 +0.21(+0.61%)
Apr 13, 2020 35.26 35.34 32.00 34.13 12,830 -1.54(-4.32%)
Apr 09, 2020 35.62 36.23 34.31 35.67 10,842 +0.45(+1.29%)
Apr 08, 2020 35.57 37.45 34.41 35.22 11,918 -0.74(-2.06%)
Apr 07, 2020 40.36 40.45 35.17 35.96 33,655 -3.18(-8.12%)
Apr 06, 2020 27.43 39.14 26.35 39.14 32,678 +12.84(+48.82%)
Apr 03, 2020 26.96 27.82 25.65 26.30 24,827 -0.51(-1.91%)
Apr 02, 2020 25.65 26.95 24.01 26.81 14,837 +0.98(+3.78%)
Apr 01, 2020 29.61 30.51 24.50 25.83 41,965 -4.36(-14.44%)
Mar 31, 2020 29.76 30.61 28.21 30.20 20,888 -0.26(-0.84%)
Mar 30, 2020 28.57 30.45 28.57 30.45 6,382 +1.92(+6.75%)
Mar 27, 2020 28.91 30.25 28.53 28.53 6,992 -0.80(-2.73%)
Mar 26, 2020 27.79 30.59 27.79 29.33 10,440 +1.45(+5.20%)
Mar 25, 2020 27.88 29.18 27.23 27.88 14,548 -0.16(-0.56%)
Mar 24, 2020 26.74 28.57 26.57 28.04 26,564 +2.20(+8.52%)
Mar 23, 2020 26.70 27.13 25.23 25.83 19,260 -1.28(-4.73%)
Mar 20, 2020 32.16 32.93 25.99 27.12 35,264 -5.34(-16.45%)
Mar 19, 2020 30.00 33.74 29.53 32.46 17,907 +1.77(+5.76%)
Mar 18, 2020 34.50 35.25 30.02 30.69 20,381 -4.80(-13.51%)
Mar 17, 2020 31.56 35.49 31.56 35.49 10,782 +4.05(+12.87%)
Mar 16, 2020 34.13 34.13 31.42 31.44 20,096 -3.68(-10.48%)
Mar 13, 2020 34.84 36.29 33.18 35.12 20,064 +1.26(+3.73%)
Mar 12, 2020 35.04 36.46 33.06 33.86 39,689 -2.17(-6.03%)
Mar 11, 2020 41.26 42.45 36.03 36.03 19,370 -3.46(-8.77%)
Mar 10, 2020 39.68 40.40 37.90 39.49 19,808 +0.80(+2.07%)
Mar 09, 2020 39.18 39.25 37.82 38.69 7,742 +0.08(+0.20%)
Mar 06, 2020 37.50 40.15 37.50 38.61 13,072 -1.22(-3.07%)
Mar 05, 2020 41.15 41.35 39.10 39.84 11,402 -2.69(-6.33%)
Mar 04, 2020 42.83 43.42 42.01 42.53 15,116 +0.32(+0.75%)
Mar 03, 2020 41.99 44.24 40.95 42.22 16,513 +0.15(+0.35%)
Mar 02, 2020 39.48 42.07 39.48 42.07 5,547 +1.46(+3.60%)
Feb 28, 2020 37.93 40.61 37.93 40.61 10,741 +2.76(+7.30%)
Feb 27, 2020 38.27 38.70 37.84 37.84 8,238 -1.63(-4.13%)
Feb 26, 2020 37.91 39.98 37.63 39.47 9,665 +0.99(+2.56%)
Feb 25, 2020 39.30 40.26 37.48 38.49 18,012 -0.46(-1.19%)
Feb 24, 2020 41.91 42.02 38.74 38.95 25,995 -3.95(-9.20%)
Feb 21, 2020 44.01 44.70 42.53 42.90 13,477 -1.26(-2.86%)
Feb 20, 2020 43.62 44.90 42.91 44.16 11,337 +0.94(+2.17%)
Feb 19, 2020 42.51 44.32 42.51 43.22 10,065 +0.81(+1.91%)
Feb 18, 2020 43.08 43.91 42.41 42.41 9,971 -0.46(-1.08%)
Feb 14, 2020 41.61 43.72 41.61 42.88 18,341 +0.73(+1.73%)
Feb 13, 2020 42.45 43.42 41.75 42.15 16,347 +0.00(+0.00%)
Feb 12, 2020 41.76 43.31 41.55 42.15 17,877 +0.16(+0.38%)
Feb 11, 2020 41.31 42.83 41.25 41.99 11,240 +1.41(+3.48%)
Feb 10, 2020 41.15 42.17 40.55 40.58 12,515 -0.17(-0.41%)
Feb 07, 2020 43.12 43.58 40.75 40.75 12,666 -2.40(-5.56%)
Feb 06, 2020 43.36 44.83 43.02 43.14 19,973 -0.17(-0.39%)
Feb 05, 2020 41.60 43.72 41.18 43.31 15,385 +2.06(+5.00%)
Feb 04, 2020 41.93 42.73 41.25 41.25 16,468 -0.47(-1.14%)
Feb 03, 2020 41.76 42.84 41.47 41.72 11,001 +0.50(+1.22%)
Jan 31, 2020 41.74 42.17 40.65 41.22 20,571 -1.01(-2.38%)
Jan 30, 2020 41.55 43.12 41.18 42.23 22,179 +1.31(+3.21%)
Jan 29, 2020 43.11 43.11 40.56 40.91 15,509 -2.39(-5.52%)
Jan 28, 2020 42.78 44.41 42.47 43.30 11,850 +0.12(+0.27%)
Jan 27, 2020 41.94 47.90 41.94 43.18 28,450 +1.39(+3.33%)
Jan 24, 2020 46.72 47.15 41.74 41.79 30,400 -4.92(-10.54%)
Jan 23, 2020 56.72 56.72 46.34 46.72 26,421 -9.75(-17.27%)
Jan 22, 2020 64.04 64.04 55.26 56.47 31,114 -6.28(-10.00%)
Jan 21, 2020 50.04 64.60 49.88 62.74 43,239 +12.34(+24.47%)
Jan 17, 2020 50.53 51.90 49.50 50.41 21,685 +0.66(+1.33%)
Jan 16, 2020 47.53 52.12 47.50 49.75 10,358 +1.96(+4.11%)
Jan 15, 2020 47.66 47.86 46.43 47.78 21,708 +0.64(+1.36%)
Jan 14, 2020 42.59 47.15 42.46 47.14 13,190 +4.94(+11.72%)
Jan 13, 2020 38.73 42.20 38.73 42.20 23,304 +3.22(+8.25%)
Jan 10, 2020 39.00 39.00 38.58 38.98 5,066 -0.25(-0.63%)
Jan 09, 2020 39.30 39.30 39.23 39.23 1,794 -0.04(-0.10%)
Jan 08, 2020 38.38 39.27 38.05 39.27 6,475 +0.62(+1.61%)
Jan 07, 2020 39.02 39.15 38.08 38.64 6,316 -0.62(-1.58%)
Jan 06, 2020 37.98 39.27 37.98 39.27 3,296 +0.29(+0.73%)
Jan 03, 2020 38.78 39.26 38.44 38.98 2,533 +0.01(+0.03%)
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.