Associated Capital Group Inc (NY: AC )

41.64 +1.34 (+3.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 39.04 39.32 38.56 38.56 11,973 -0.48(-1.22%)
Jun 29, 2021 39.06 40.23 38.56 39.03 8,719 -0.29(-0.73%)
Jun 28, 2021 40.43 40.43 39.04 39.32 12,183 -0.43(-1.07%)
Jun 25, 2021 38.71 40.61 38.46 39.75 42,486 +0.99(+2.56%)
Jun 24, 2021 38.15 38.83 37.82 38.76 9,597 +0.77(+2.04%)
Jun 23, 2021 37.45 38.01 36.82 37.98 16,566 +0.54(+1.43%)
Jun 22, 2021 37.79 37.99 37.11 37.45 20,681 -0.83(-2.18%)
Jun 21, 2021 36.89 39.05 36.67 38.28 39,850 +1.42(+3.85%)
Jun 18, 2021 36.71 37.21 36.56 36.86 26,334 -0.22(-0.59%)
Jun 17, 2021 37.70 38.27 37.08 37.08 8,653 -0.52(-1.37%)
Jun 16, 2021 37.60 38.20 37.45 37.59 12,993 -0.24(-0.63%)
Jun 15, 2021 37.55 38.31 37.48 37.83 11,063 +0.07(+0.18%)
Jun 14, 2021 38.22 38.22 37.42 37.76 15,525 -0.42(-1.09%)
Jun 11, 2021 38.19 38.40 37.53 38.18 13,777 -0.13(-0.34%)
Jun 10, 2021 38.22 38.85 37.43 38.31 11,039 +0.00(+0.00%)
Jun 09, 2021 38.33 38.83 37.81 38.31 13,693 -0.09(-0.23%)
Jun 08, 2021 38.11 38.58 37.67 38.40 14,590 -0.14(-0.36%)
Jun 07, 2021 39.45 39.45 37.62 38.54 30,452 -0.75(-1.91%)
Jun 04, 2021 38.59 39.46 38.51 39.29 16,433 +0.51(+1.33%)
Jun 03, 2021 36.72 39.40 36.72 38.77 46,880 +1.54(+4.15%)
Jun 02, 2021 37.11 37.64 36.72 37.23 9,655 +0.12(+0.32%)
Jun 01, 2021 36.72 37.12 36.25 37.11 15,808 +0.84(+2.32%)
May 28, 2021 36.16 36.73 35.82 36.27 18,171 +0.34(+0.94%)
May 27, 2021 36.06 37.02 35.79 35.93 40,844 -0.13(-0.36%)
May 26, 2021 35.63 36.06 35.49 36.06 10,303 +0.48(+1.36%)
May 25, 2021 35.70 36.03 35.43 35.58 13,617 -0.03(-0.08%)
May 24, 2021 35.51 36.02 35.24 35.61 18,126 +0.19(+0.53%)
May 21, 2021 35.70 35.98 35.42 35.42 11,071 -0.03(-0.08%)
May 20, 2021 35.61 35.86 35.40 35.45 6,147 -0.49(-1.38%)
May 19, 2021 35.27 35.94 35.27 35.94 6,972 +0.15(+0.41%)
May 18, 2021 35.76 35.98 35.61 35.79 6,751 +0.36(+1.01%)
May 17, 2021 35.54 36.09 35.44 35.44 10,471 -0.66(-1.84%)
May 14, 2021 34.96 36.10 34.96 36.10 6,574 +1.24(+3.55%)
May 13, 2021 34.85 35.05 34.84 34.86 10,702 -0.01(-0.03%)
May 12, 2021 35.23 35.32 34.57 34.87 7,770 -0.21(-0.59%)
May 11, 2021 35.23 35.61 34.84 35.08 10,106 -0.25(-0.70%)
May 10, 2021 35.46 36.18 35.33 35.33 13,125 -0.33(-0.92%)
May 07, 2021 35.06 35.66 34.79 35.66 19,186 +0.71(+2.04%)
May 06, 2021 35.30 35.55 34.59 34.94 20,519 -0.46(-1.29%)
May 05, 2021 35.62 35.98 34.82 35.40 12,824 +0.00(+0.00%)
May 04, 2021 35.40 35.81 34.91 35.40 19,798 -0.26(-0.72%)
May 03, 2021 35.25 35.66 35.10 35.66 16,327 +0.30(+0.84%)
Apr 30, 2021 34.83 35.42 34.83 35.36 10,306 +0.04(+0.11%)
Apr 29, 2021 34.93 35.32 34.88 35.32 16,373 +0.62(+1.80%)
Apr 28, 2021 34.78 35.30 34.64 34.70 11,791 +0.21(+0.60%)
Apr 27, 2021 34.89 35.18 34.49 34.49 15,724 -0.27(-0.77%)
Apr 26, 2021 34.73 35.38 34.61 34.76 8,048 +0.30(+0.86%)
Apr 23, 2021 34.17 35.18 34.10 34.46 10,205 +0.63(+1.87%)
Apr 22, 2021 33.83 34.26 33.40 33.83 10,302 +0.22(+0.65%)
Apr 21, 2021 33.00 33.89 33.00 33.61 14,151 +0.69(+2.10%)
Apr 20, 2021 32.56 32.91 32.56 32.91 7,896 -0.15(-0.45%)
Apr 19, 2021 32.92 33.11 32.06 33.06 13,386 +0.29(+0.88%)
Apr 16, 2021 34.02 34.02 32.78 32.78 8,488 -1.11(-3.27%)
Apr 15, 2021 33.17 34.38 33.17 33.88 6,289 +1.03(+3.13%)
Apr 14, 2021 33.60 33.74 32.72 32.86 8,844 -0.51(-1.54%)
Apr 13, 2021 34.01 34.39 33.37 33.37 8,902 -0.71(-2.09%)
Apr 12, 2021 34.01 34.44 33.73 34.08 28,294 -0.31(-0.89%)
Apr 09, 2021 34.39 34.39 33.93 34.39 10,104 +0.09(+0.26%)
Apr 08, 2021 33.14 34.74 32.88 34.30 47,839 +1.63(+5.00%)
Apr 07, 2021 33.21 33.85 32.55 32.67 58,065 -0.45(-1.34%)
Apr 06, 2021 34.93 34.93 32.90 33.11 37,845 -1.82(-5.21%)
Apr 05, 2021 35.48 36.19 34.41 34.93 22,499 -0.40(-1.12%)
Apr 01, 2021 35.63 36.08 35.07 35.33 14,854 -0.16(-0.45%)
Mar 31, 2021 35.72 36.14 35.45 35.49 13,078 -0.62(-1.73%)
Mar 30, 2021 35.63 36.36 35.63 36.11 14,268 +0.48(+1.36%)
Mar 29, 2021 36.13 36.46 35.63 35.63 19,312 -0.67(-1.85%)
Mar 26, 2021 35.98 36.58 35.60 36.30 10,711 +0.70(+1.97%)
Mar 25, 2021 35.43 36.04 35.36 35.60 15,199 -0.01(-0.03%)
Mar 24, 2021 35.53 36.28 35.30 35.61 11,788 +0.47(+1.32%)
Mar 23, 2021 36.12 36.32 34.63 35.14 34,601 -1.05(-2.90%)
Mar 22, 2021 36.75 37.06 35.36 36.19 20,170 -0.57(-1.56%)
Mar 19, 2021 35.47 37.73 34.88 36.76 58,911 +0.88(+2.45%)
Mar 18, 2021 35.99 36.25 35.47 35.88 17,499 -0.24(-0.66%)
Mar 17, 2021 35.58 36.65 35.53 36.12 14,525 +0.20(+0.55%)
Mar 16, 2021 36.33 37.01 35.66 35.92 13,503 -0.33(-0.90%)
Mar 15, 2021 36.15 36.51 35.69 36.25 20,302 +0.34(+0.94%)
Mar 12, 2021 36.68 36.72 35.51 35.91 28,293 -0.51(-1.41%)
Mar 11, 2021 36.63 37.38 35.65 36.43 24,347 -0.63(-1.71%)
Mar 10, 2021 36.65 37.94 36.27 37.06 20,865 +0.67(+1.85%)
Mar 09, 2021 34.51 37.02 34.51 36.39 21,884 +1.96(+5.69%)
Mar 08, 2021 33.86 35.51 33.86 34.43 42,827 +0.49(+1.46%)
Mar 05, 2021 33.54 34.25 33.35 33.93 30,617 +0.20(+0.59%)
Mar 04, 2021 35.55 36.04 32.81 33.74 50,487 -1.83(-5.15%)
Mar 03, 2021 36.26 37.26 35.57 35.57 20,079 -0.62(-1.72%)
Mar 02, 2021 36.94 37.28 35.14 36.19 13,814 -0.94(-2.53%)
Mar 01, 2021 34.39 37.13 34.39 37.13 16,358 +3.38(+10.03%)
Feb 26, 2021 35.14 35.77 33.75 33.75 13,843 -0.93(-2.68%)
Feb 25, 2021 34.87 35.89 34.68 34.68 16,999 +0.18(+0.52%)
Feb 24, 2021 34.64 36.51 34.50 34.50 13,828 +0.34(+0.99%)
Feb 23, 2021 35.29 35.92 34.16 34.16 17,951 -1.03(-2.92%)
Feb 22, 2021 35.53 36.47 35.19 35.19 9,107 -0.87(-2.42%)
Feb 19, 2021 35.41 36.06 35.13 36.06 14,550 +1.21(+3.46%)
Feb 18, 2021 35.38 35.71 34.76 34.85 8,744 -0.42(-1.18%)
Feb 17, 2021 35.38 35.84 34.86 35.27 17,552 +0.12(+0.34%)
Feb 16, 2021 34.95 35.92 34.89 35.15 12,666 -0.45(-1.25%)
Feb 12, 2021 35.49 35.97 35.13 35.60 14,955 +0.53(+1.52%)
Feb 11, 2021 35.63 35.92 35.06 35.06 8,006 -0.12(-0.34%)
Feb 10, 2021 34.46 36.04 34.46 35.18 14,620 +1.20(+3.52%)
Feb 09, 2021 35.33 36.11 33.98 33.98 18,270 -1.87(-5.22%)
Feb 08, 2021 35.82 36.47 35.28 35.85 13,460 -0.02(-0.06%)
Feb 05, 2021 35.77 35.87 35.18 35.87 9,397 +0.79(+2.26%)
Feb 04, 2021 35.07 36.02 35.04 35.08 9,980 -0.40(-1.12%)
Feb 03, 2021 34.13 35.48 34.09 35.48 14,741 +1.06(+3.08%)
Feb 02, 2021 32.80 34.54 32.80 34.42 10,324 -0.11(-0.32%)
Feb 01, 2021 32.46 34.56 32.10 34.53 10,974 +2.03(+6.24%)
Jan 29, 2021 32.71 32.71 29.90 32.50 20,512 +0.18(+0.55%)
Jan 28, 2021 31.67 33.19 31.67 32.32 9,995 +0.41(+1.27%)
Jan 27, 2021 33.78 34.32 29.96 31.92 20,637 -1.90(-5.62%)
Jan 26, 2021 32.94 34.78 32.94 33.82 8,831 -0.82(-2.37%)
Jan 25, 2021 34.48 35.13 34.26 34.64 8,063 -0.25(-0.71%)
Jan 22, 2021 33.89 34.88 33.89 34.88 9,397 +0.58(+1.70%)
Jan 21, 2021 34.59 34.79 34.30 34.30 6,333 +0.04(+0.12%)
Jan 20, 2021 35.86 35.86 34.26 34.26 8,572 -1.19(-3.35%)
Jan 19, 2021 35.37 35.45 34.12 35.45 10,953 +0.36(+1.02%)
Jan 15, 2021 34.71 35.87 34.71 35.09 11,519 -0.04(-0.11%)
Jan 14, 2021 33.85 35.34 33.85 35.13 9,697 +1.39(+4.11%)
Jan 13, 2021 35.43 35.65 33.75 33.75 13,625 -1.30(-3.70%)
Jan 12, 2021 35.87 35.87 35.04 35.04 8,264 -0.71(-1.99%)
Jan 11, 2021 35.20 35.76 34.85 35.76 5,770 -0.36(-0.99%)
Jan 08, 2021 35.35 36.11 34.83 36.11 12,631 +0.64(+1.81%)
Jan 07, 2021 33.35 36.11 33.35 35.47 14,076 +2.04(+6.10%)
Jan 06, 2021 34.85 35.73 33.43 33.43 16,790 -0.66(-1.94%)
Jan 05, 2021 35.17 35.50 34.09 34.09 10,724 -0.50(-1.46%)
Jan 04, 2021 34.81 35.21 34.60 34.60 5,038 -0.16(-0.46%)
Dec 31, 2020 34.76 34.76 34.76 3,071 -0.49(-1.40%)
Dec 30, 2020 35.76 35.78 34.99 35.25 3,071 -0.44(-1.22%)
Dec 29, 2020 35.48 36.07 35.48 35.69 8,330 +0.50(+1.43%)
Dec 28, 2020 35.38 35.38 35.00 35.18 2,127 -0.53(-1.50%)
Dec 24, 2020 35.93 35.93 35.10 35.72 1,818 -0.29(-0.80%)
Dec 23, 2020 34.83 36.29 34.83 36.00 7,503 +1.34(+3.85%)
Dec 22, 2020 34.91 35.08 34.02 34.67 13,239 +0.22(+0.63%)
Dec 21, 2020 34.57 34.83 33.83 34.45 21,913 -0.37(-1.05%)
Dec 18, 2020 34.77 35.25 34.49 34.81 23,342 +0.82(+2.42%)
Dec 17, 2020 35.77 35.77 33.72 33.99 27,026 -1.14(-3.24%)
Dec 16, 2020 36.41 36.76 35.13 35.13 12,941 -0.69(-1.93%)
Dec 15, 2020 36.68 37.13 35.82 35.82 8,366 -0.16(-0.44%)
Dec 14, 2020 36.80 37.70 35.98 35.98 6,832 -1.13(-3.04%)
Dec 11, 2020 36.64 37.11 36.64 37.11 1,717 +0.01(+0.03%)
Dec 10, 2020 36.55 37.10 36.31 37.10 7,298 +0.82(+2.26%)
Dec 09, 2020 38.02 38.63 36.28 36.28 7,020 -2.15(-5.59%)
Dec 08, 2020 37.10 38.43 37.10 38.43 6,448 +1.50(+4.07%)
Dec 07, 2020 36.52 37.81 36.11 36.92 8,392 +0.31(+0.84%)
Dec 04, 2020 35.26 36.84 35.26 36.62 8,589 +1.41(+3.99%)
Dec 03, 2020 36.62 36.98 35.21 35.21 7,178 -1.26(-3.45%)
Dec 02, 2020 37.09 37.10 36.32 36.47 7,038 -0.75(-2.02%)
Dec 01, 2020 36.82 38.60 36.27 37.22 7,875 -0.63(-1.67%)
Nov 30, 2020 37.55 37.85 36.02 37.85 10,651 -0.18(-0.47%)
Nov 27, 2020 37.44 38.03 36.97 38.03 3,748 +0.99(+2.66%)
Nov 25, 2020 37.48 38.45 36.56 37.04 3,748 -0.88(-2.32%)
Nov 24, 2020 36.37 38.48 36.37 37.92 9,898 +1.77(+4.89%)
Nov 23, 2020 36.76 36.89 36.16 36.16 4,065 -1.16(-3.12%)
Nov 20, 2020 35.58 37.32 35.31 37.32 5,774 +1.31(+3.65%)
Nov 19, 2020 35.59 36.42 35.58 36.01 4,342 +0.64(+1.81%)
Nov 18, 2020 37.52 37.52 35.31 35.37 8,698 -2.07(-5.54%)
Nov 17, 2020 35.71 37.44 35.71 37.44 5,217 +1.48(+4.12%)
Nov 16, 2020 34.90 35.98 34.90 35.96 6,425 +1.71(+4.99%)
Nov 13, 2020 36.47 36.82 34.25 34.25 11,954 -2.18(-5.99%)
Nov 12, 2020 37.08 37.49 35.48 36.43 8,327 -1.14(-3.02%)
Nov 11, 2020 37.08 37.81 36.70 37.57 12,918 +0.40(+1.09%)
Nov 10, 2020 36.85 38.44 36.85 37.16 11,208 +0.81(+2.23%)
Nov 09, 2020 38.13 38.66 35.89 36.35 11,180 +1.53(+4.39%)
Nov 06, 2020 34.59 34.87 33.55 34.82 5,977 -0.06(-0.17%)
Nov 05, 2020 33.76 34.89 33.44 34.88 7,749 +1.15(+3.42%)
Nov 04, 2020 32.96 33.73 32.47 33.73 7,357 +0.94(+2.86%)
Nov 03, 2020 32.44 33.55 32.44 32.79 14,954 +0.96(+3.01%)
Nov 02, 2020 31.89 32.70 31.80 31.83 7,385 +0.15(+0.47%)
Oct 30, 2020 31.81 32.25 31.68 31.68 4,356 +0.08(+0.25%)
Oct 29, 2020 32.05 32.34 31.14 31.61 18,697 -0.68(-2.11%)
Oct 28, 2020 32.84 33.43 31.22 32.29 21,430 -1.27(-3.79%)
Oct 27, 2020 33.68 34.03 33.36 33.56 12,075 -0.49(-1.45%)
Oct 26, 2020 34.28 34.30 33.36 34.05 8,986 -0.38(-1.12%)
Oct 23, 2020 34.32 34.64 34.06 34.44 8,003 +0.19(+0.55%)
Oct 22, 2020 34.63 34.84 33.74 34.25 7,234 -0.25(-0.72%)
Oct 21, 2020 34.52 34.53 34.05 34.50 5,095 -0.20(-0.57%)
Oct 20, 2020 34.32 34.81 34.12 34.70 5,549 +0.38(+1.09%)
Oct 19, 2020 34.05 34.55 33.85 34.32 3,381 -0.17(-0.49%)
Oct 16, 2020 34.56 34.79 34.39 34.49 4,052 -0.10(-0.29%)
Oct 15, 2020 34.23 34.59 34.00 34.59 12,172 -0.31(-0.88%)
Oct 14, 2020 34.26 34.94 33.81 34.89 11,874 +1.13(+3.33%)
Oct 13, 2020 34.94 34.94 33.77 33.77 8,017 -1.14(-3.28%)
Oct 12, 2020 34.85 35.12 34.50 34.91 7,125 +0.84(+2.46%)
Oct 09, 2020 34.15 34.86 33.87 34.07 6,686 +0.40(+1.20%)
Oct 08, 2020 33.42 34.79 33.42 33.67 10,511 +0.59(+1.79%)
Oct 07, 2020 32.67 34.02 32.67 33.08 8,609 +0.43(+1.33%)
Oct 06, 2020 35.44 35.54 32.64 32.64 18,415 -2.66(-7.52%)
Oct 05, 2020 35.76 36.04 35.05 35.30 6,214 -0.41(-1.16%)
Oct 02, 2020 34.74 35.71 33.94 35.71 12,866 +0.79(+2.26%)
Oct 01, 2020 35.49 36.11 34.92 34.92 7,564 -0.74(-2.08%)
Sep 30, 2020 35.59 36.24 35.44 35.66 10,707 -0.44(-1.23%)
Sep 29, 2020 36.12 36.28 35.84 36.11 8,784 -0.31(-0.84%)
Sep 28, 2020 35.71 36.82 35.44 36.41 17,371 +1.24(+3.54%)
Sep 25, 2020 34.51 35.63 34.50 35.17 12,056 +0.80(+2.33%)
Sep 24, 2020 36.98 36.98 33.46 34.37 31,477 -1.10(-3.09%)
Sep 23, 2020 35.57 36.10 35.06 35.46 10,219 -0.02(-0.06%)
Sep 22, 2020 36.33 36.33 35.42 35.48 8,798 -0.30(-0.83%)
Sep 21, 2020 36.04 36.39 35.44 35.78 12,723 -1.04(-2.81%)
Sep 18, 2020 36.81 37.04 36.16 36.82 19,755 -0.06(-0.16%)
Sep 17, 2020 35.97 36.91 35.97 36.88 5,852 +0.40(+1.11%)
Sep 16, 2020 36.64 36.81 36.44 36.47 6,640 +0.10(+0.27%)
Sep 15, 2020 36.35 36.53 36.11 36.37 6,259 +0.45(+1.26%)
Sep 14, 2020 36.12 36.83 35.81 35.92 6,478 +0.34(+0.94%)
Sep 11, 2020 36.24 36.25 35.58 35.58 9,523 -0.17(-0.47%)
Sep 10, 2020 36.82 37.48 35.67 35.75 18,467 -0.93(-2.53%)
Sep 09, 2020 37.26 37.51 36.68 36.68 14,250 -0.34(-0.91%)
Sep 08, 2020 37.68 37.68 36.86 37.01 9,471 -1.05(-2.75%)
Sep 04, 2020 38.94 39.49 38.06 38.06 16,615 -0.74(-1.91%)
Sep 03, 2020 38.79 39.07 38.39 38.80 13,004 +0.12(+0.31%)
Sep 02, 2020 38.45 39.27 37.58 38.68 19,327 +0.22(+0.56%)
Sep 01, 2020 38.33 38.79 38.09 38.47 13,913 +0.32(+0.83%)
Aug 31, 2020 38.20 38.79 37.68 38.15 19,174 -0.23(-0.59%)
Aug 28, 2020 38.32 39.19 37.78 38.38 16,513 +0.56(+1.49%)
Aug 27, 2020 38.41 38.61 37.81 37.81 16,946 -0.20(-0.52%)
Aug 26, 2020 38.00 38.39 37.66 38.01 13,081 +0.11(+0.29%)
Aug 25, 2020 38.06 38.17 37.81 37.90 12,677 +0.39(+1.05%)
Aug 24, 2020 37.74 38.29 37.51 37.51 9,871 -0.01(-0.03%)
Aug 21, 2020 38.02 38.17 37.30 37.52 11,448 -0.64(-1.68%)
Aug 20, 2020 37.21 38.21 37.21 38.16 9,563 +0.79(+2.11%)
Aug 19, 2020 38.07 38.12 37.31 37.37 18,574 -0.36(-0.94%)
Aug 18, 2020 38.09 38.51 37.49 37.73 8,446 -0.14(-0.36%)
Aug 17, 2020 37.21 38.21 36.83 37.86 24,553 +0.46(+1.24%)
Aug 14, 2020 39.02 39.02 36.96 37.40 35,256 -0.88(-2.29%)
Aug 13, 2020 38.90 39.24 37.61 38.28 34,073 -0.69(-1.77%)
Aug 12, 2020 40.03 40.17 38.68 38.97 13,964 -0.44(-1.13%)
Aug 11, 2020 39.69 40.37 39.16 39.41 24,738 +0.17(+0.43%)
Aug 10, 2020 40.82 41.71 39.25 39.25 37,383 -1.29(-3.19%)
Aug 07, 2020 39.52 40.68 39.47 40.54 26,037 +0.90(+2.27%)
Aug 06, 2020 39.75 40.35 39.19 39.64 31,726 +0.00(+0.00%)
Aug 05, 2020 39.68 40.25 39.27 39.64 10,984 -0.10(-0.25%)
Aug 04, 2020 39.51 40.22 39.23 39.74 14,379 +0.09(+0.22%)
Aug 03, 2020 39.57 40.40 39.47 39.65 14,398 -0.27(-0.67%)
Jul 31, 2020 39.15 39.92 38.82 39.92 13,980 +1.05(+2.69%)
Jul 30, 2020 39.23 39.94 38.68 38.87 13,176 -0.88(-2.21%)
Jul 29, 2020 37.74 40.48 37.53 39.75 14,385 +2.11(+5.61%)
Jul 28, 2020 40.89 40.89 37.64 37.64 7,300 -3.27(-7.99%)
Jul 27, 2020 41.27 41.83 40.62 40.90 11,150 -0.40(-0.98%)
Jul 24, 2020 37.83 41.56 37.50 41.31 35,155 +3.11(+8.14%)
Jul 23, 2020 38.23 38.73 37.47 38.20 28,774 -0.02(-0.05%)
Jul 22, 2020 37.75 38.80 37.75 38.22 28,362 -0.58(-1.50%)
Jul 21, 2020 38.82 38.82 38.09 38.80 25,836 +1.11(+2.93%)
Jul 20, 2020 37.42 37.88 36.92 37.70 16,856 +0.42(+1.14%)
Jul 17, 2020 36.95 37.93 36.68 37.27 38,599 +0.58(+1.59%)
Jul 16, 2020 37.99 39.03 36.69 36.69 31,104 -2.27(-5.83%)
Jul 15, 2020 37.47 39.67 37.47 38.96 40,066 +2.02(+5.48%)
Jul 14, 2020 37.11 37.82 36.62 36.94 12,700 -0.07(-0.19%)
Jul 13, 2020 38.39 39.28 37.00 37.00 15,557 -0.88(-2.32%)
Jul 10, 2020 37.33 38.50 37.33 37.88 7,902 +0.19(+0.50%)
Jul 09, 2020 37.57 38.69 36.61 37.70 16,475 +0.10(+0.26%)
Jul 08, 2020 37.53 38.45 37.08 37.60 14,752 -0.09(-0.24%)
Jul 07, 2020 37.01 38.37 36.33 37.69 32,825 +0.18(+0.47%)
Jul 06, 2020 36.00 37.73 35.89 37.51 10,914 +1.86(+5.20%)
Jul 02, 2020 35.88 35.88 35.45 35.65 8,814 +0.65(+1.86%)
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.