Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.92 39.69 38.60 39.69 14,061 +1.04(+2.69%)
Jul 30, 2020 39.00 39.71 38.46 38.65 13,252 -0.87(-2.21%)
Jul 29, 2020 37.53 40.25 37.31 39.52 14,467 +2.29(+6.14%)
Jul 28, 2020 40.46 40.46 37.24 37.24 7,379 -3.23(-7.99%)
Jul 27, 2020 40.83 41.39 40.18 40.47 11,270 -0.40(-0.98%)
Jul 24, 2020 37.43 41.11 37.10 40.87 35,533 +3.08(+8.14%)
Jul 23, 2020 37.82 38.32 37.07 37.79 29,084 -0.02(-0.05%)
Jul 22, 2020 37.35 38.39 37.35 37.81 28,667 -0.58(-1.50%)
Jul 21, 2020 38.41 38.41 37.68 38.39 26,114 +1.09(+2.93%)
Jul 20, 2020 37.02 37.48 36.52 37.29 17,037 +0.42(+1.14%)
Jul 17, 2020 36.55 37.53 36.29 36.87 39,015 +0.58(+1.59%)
Jul 16, 2020 37.59 38.61 36.30 36.30 31,439 -2.25(-5.83%)
Jul 15, 2020 37.07 39.25 37.07 38.54 40,498 +2.00(+5.48%)
Jul 14, 2020 36.72 37.42 36.23 36.54 12,837 -0.07(-0.19%)
Jul 13, 2020 37.98 38.87 36.61 36.61 15,724 -0.87(-2.32%)
Jul 10, 2020 36.93 38.09 36.93 37.48 7,987 +0.19(+0.50%)
Jul 09, 2020 37.17 38.28 36.22 37.29 16,652 +0.10(+0.26%)
Jul 08, 2020 37.13 38.04 36.69 37.20 14,911 -0.09(-0.24%)
Jul 07, 2020 36.62 37.96 35.95 37.28 33,179 +0.18(+0.47%)
Jul 06, 2020 35.61 37.32 35.51 37.11 11,031 +1.84(+5.20%)
Jul 02, 2020 35.50 35.50 35.07 35.27 8,908 +0.64(+1.86%)
Jul 01, 2020 36.49 36.67 34.63 34.63 12,256 -1.20(-3.35%)
Jun 30, 2020 34.28 36.02 34.25 35.83 19,369 +0.66(+1.89%)
Jun 29, 2020 32.27 35.65 32.27 35.17 30,419 +3.13(+9.79%)
Jun 26, 2020 33.78 33.78 31.75 32.03 30,003 -1.85(-5.45%)
Jun 25, 2020 33.59 34.48 33.28 33.88 14,035 +0.13(+0.38%)
Jun 24, 2020 33.18 34.46 32.70 33.75 19,792 +0.34(+1.02%)
Jun 23, 2020 34.92 35.07 33.40 33.41 19,087 -0.76(-2.23%)
Jun 22, 2020 34.52 35.78 33.31 34.17 29,513 -0.46(-1.33%)
Jun 19, 2020 35.61 36.03 34.27 34.63 20,890 -0.38(-1.09%)
Jun 18, 2020 35.19 35.64 34.37 35.01 31,070 -0.34(-0.97%)
Jun 17, 2020 36.79 36.96 35.25 35.35 25,541 -1.42(-3.85%)
Jun 16, 2020 36.41 36.77 35.42 36.77 13,601 +1.49(+4.24%)
Jun 15, 2020 33.17 35.72 33.17 35.27 10,141 +0.87(+2.53%)
Jun 12, 2020 35.04 35.04 32.79 34.40 17,765 +0.20(+0.60%)
Jun 11, 2020 33.62 34.52 33.02 34.20 25,299 -0.49(-1.40%)
Jun 10, 2020 33.71 35.13 33.71 34.69 9,947 +0.99(+2.95%)
Jun 09, 2020 35.51 35.54 33.47 33.69 19,697 -2.35(-6.51%)
Jun 08, 2020 36.20 36.42 35.16 36.04 23,358 +0.33(+0.93%)
Jun 05, 2020 38.50 39.88 35.25 35.71 39,434 -1.15(-3.12%)
Jun 04, 2020 35.83 37.30 34.22 36.86 31,828 +0.97(+2.71%)
Jun 03, 2020 35.98 37.36 35.88 35.88 8,091 -0.10(-0.27%)
Jun 02, 2020 37.15 37.99 35.69 35.98 16,148 -1.53(-4.08%)
Jun 01, 2020 39.63 40.27 37.32 37.51 16,177 -2.50(-6.25%)
May 29, 2020 42.13 42.17 39.90 40.01 18,792 -2.55(-5.99%)
May 28, 2020 42.63 44.30 41.79 42.56 30,689 +0.22(+0.53%)
May 27, 2020 41.01 42.52 40.89 42.34 20,087 +2.25(+5.61%)
May 26, 2020 39.80 40.29 39.47 40.09 14,941 +1.20(+3.08%)
May 22, 2020 38.92 38.92 37.47 38.89 11,090 +0.74(+1.94%)
May 21, 2020 37.03 38.56 36.80 38.15 26,233 +1.08(+2.92%)
May 20, 2020 36.73 37.28 36.51 37.07 9,833 +1.60(+4.50%)
May 19, 2020 35.49 36.52 35.35 35.47 26,686 -0.15(-0.41%)
May 18, 2020 35.87 36.59 35.05 35.62 37,662 +1.20(+3.48%)
May 15, 2020 33.25 36.18 32.69 34.42 39,947 +1.10(+3.30%)
May 14, 2020 30.37 33.42 29.65 33.32 55,952 +2.39(+7.71%)
May 13, 2020 32.59 33.16 29.93 30.94 40,831 -1.73(-5.31%)
May 12, 2020 33.19 33.99 32.35 32.67 36,396 -0.26(-0.80%)
May 11, 2020 34.30 34.30 31.35 32.93 36,520 -1.47(-4.27%)
May 08, 2020 36.03 36.65 32.83 34.40 30,602 -1.35(-3.79%)
May 07, 2020 34.08 36.63 33.78 35.76 15,358 +2.07(+6.16%)
May 06, 2020 35.94 36.94 33.58 33.68 22,715 -1.57(-4.45%)
May 05, 2020 36.27 36.86 35.00 35.25 11,784 -0.08(-0.22%)
May 04, 2020 34.80 35.37 33.02 35.33 10,484 +0.29(+0.83%)
May 01, 2020 35.73 37.16 34.64 35.04 14,685 -2.23(-5.98%)
Apr 30, 2020 37.81 39.08 36.70 37.27 10,609 -1.18(-3.06%)
Apr 29, 2020 38.66 40.03 38.27 38.44 17,993 +0.89(+2.36%)
Apr 28, 2020 35.83 37.78 35.51 37.56 24,243 +2.26(+6.40%)
Apr 27, 2020 35.10 36.68 34.85 35.30 23,262 +0.17(+0.47%)
Apr 24, 2020 35.00 35.75 34.08 35.13 12,528 +0.08(+0.22%)
Apr 23, 2020 35.01 36.71 34.55 35.06 12,205 -0.11(-0.30%)
Apr 22, 2020 33.59 35.67 33.59 35.16 15,747 +2.12(+6.43%)
Apr 21, 2020 34.02 34.26 32.56 33.04 18,593 -1.46(-4.23%)
Apr 20, 2020 34.49 35.75 33.29 34.50 15,975 -1.13(-3.17%)
Apr 17, 2020 33.01 36.43 32.87 35.63 17,457 +3.18(+9.81%)
Apr 16, 2020 33.60 33.77 31.84 32.45 25,874 -0.55(-1.65%)
Apr 15, 2020 32.91 33.98 32.43 32.99 13,129 -0.90(-2.64%)
Apr 14, 2020 34.08 34.68 33.17 33.89 15,411 +0.20(+0.61%)
Apr 13, 2020 34.79 34.87 31.58 33.68 13,001 -1.52(-4.32%)
Apr 09, 2020 35.15 35.75 33.86 35.20 10,988 +0.45(+1.29%)
Apr 08, 2020 35.10 36.95 33.96 34.75 12,077 -0.73(-2.06%)
Apr 07, 2020 39.83 39.92 34.71 35.48 34,106 -3.14(-8.12%)
Apr 06, 2020 27.07 38.62 26.00 38.62 33,116 +12.67(+48.82%)
Apr 03, 2020 26.60 27.45 25.31 25.95 25,159 -0.51(-1.91%)
Apr 02, 2020 25.31 26.59 23.69 26.46 15,036 +0.96(+3.78%)
Apr 01, 2020 29.22 30.11 24.18 25.49 42,527 -4.30(-14.44%)
Mar 31, 2020 29.37 30.21 27.84 29.80 21,168 -0.25(-0.84%)
Mar 30, 2020 28.19 30.05 28.19 30.05 6,467 +1.90(+6.75%)
Mar 27, 2020 28.53 29.85 28.15 28.15 7,085 -0.79(-2.73%)
Mar 26, 2020 27.42 30.19 27.42 28.94 10,580 +1.43(+5.20%)
Mar 25, 2020 27.51 28.79 26.87 27.51 14,743 -0.16(-0.56%)
Mar 24, 2020 26.39 28.19 26.21 27.66 26,919 +2.17(+8.52%)
Mar 23, 2020 26.35 26.77 24.89 25.49 19,518 -1.27(-4.73%)
Mar 20, 2020 31.74 32.50 25.65 26.76 35,737 -5.27(-16.45%)
Mar 19, 2020 29.60 33.29 29.14 32.03 18,146 +1.74(+5.76%)
Mar 18, 2020 34.04 34.78 29.62 30.28 20,654 -4.73(-13.51%)
Mar 17, 2020 31.14 35.02 31.14 35.02 10,926 +3.99(+12.87%)
Mar 16, 2020 33.68 33.68 31.01 31.02 20,366 -3.63(-10.48%)
Mar 13, 2020 34.38 35.81 32.74 34.66 20,333 +1.25(+3.73%)
Mar 12, 2020 34.58 35.98 32.62 33.41 40,220 -2.14(-6.03%)
Mar 11, 2020 40.71 41.89 35.55 35.55 19,629 -3.42(-8.77%)
Mar 10, 2020 39.16 39.87 37.40 38.97 20,073 +0.79(+2.07%)
Mar 09, 2020 38.66 38.73 37.32 38.18 7,845 +0.08(+0.20%)
Mar 06, 2020 37.00 39.62 37.00 38.10 13,247 -1.21(-3.07%)
Mar 05, 2020 40.61 40.80 38.58 39.31 11,555 -2.66(-6.33%)
Mar 04, 2020 42.26 42.85 41.46 41.97 15,318 +0.31(+0.75%)
Mar 03, 2020 41.43 43.65 40.41 41.66 16,734 +0.15(+0.35%)
Mar 02, 2020 38.96 41.51 38.96 41.51 5,621 +1.44(+3.60%)
Feb 28, 2020 37.43 40.07 37.43 40.07 10,885 +2.73(+7.30%)
Feb 27, 2020 37.76 38.19 37.34 37.34 8,348 -1.61(-4.13%)
Feb 26, 2020 37.41 39.45 37.13 38.95 9,794 +0.97(+2.56%)
Feb 25, 2020 38.79 39.73 36.99 37.98 18,253 -0.46(-1.19%)
Feb 24, 2020 41.36 41.46 38.23 38.44 26,343 -3.90(-9.20%)
Feb 21, 2020 43.43 44.11 41.97 42.33 13,658 -1.25(-2.86%)
Feb 20, 2020 43.04 44.31 42.34 43.58 11,489 +0.93(+2.17%)
Feb 19, 2020 41.95 43.73 41.95 42.65 10,200 +0.80(+1.91%)
Feb 18, 2020 42.52 43.33 41.85 41.85 10,104 -0.46(-1.08%)
Feb 14, 2020 41.06 43.14 41.06 42.31 18,587 +0.72(+1.73%)
Feb 13, 2020 41.89 42.85 41.20 41.59 16,566 +0.00(+0.00%)
Feb 12, 2020 41.21 42.74 41.01 41.59 18,117 +0.16(+0.38%)
Feb 11, 2020 40.76 42.26 40.70 41.43 11,390 +1.39(+3.48%)
Feb 10, 2020 40.61 41.61 40.01 40.04 12,683 -0.17(-0.41%)
Feb 07, 2020 42.55 43.00 40.21 40.21 12,836 -2.37(-5.56%)
Feb 06, 2020 42.79 44.24 42.45 42.57 20,240 -0.17(-0.39%)
Feb 05, 2020 41.05 43.14 40.64 42.74 15,591 +2.04(+5.00%)
Feb 04, 2020 41.38 42.16 40.70 40.70 16,688 -0.47(-1.14%)
Feb 03, 2020 41.21 42.27 40.92 41.17 11,148 +0.50(+1.22%)
Jan 31, 2020 41.19 41.61 40.11 40.67 20,846 -0.99(-2.38%)
Jan 30, 2020 41.01 42.55 40.64 41.67 22,476 +1.30(+3.21%)
Jan 29, 2020 42.54 42.54 40.02 40.37 15,717 -2.36(-5.51%)
Jan 28, 2020 42.21 43.82 41.91 42.73 12,008 +0.12(+0.27%)
Jan 27, 2020 41.39 47.27 41.39 42.61 28,831 +1.37(+3.33%)
Jan 24, 2020 46.10 46.53 41.19 41.24 30,807 -4.86(-10.54%)
Jan 23, 2020 55.97 55.97 45.73 46.10 26,775 -9.62(-17.27%)
Jan 22, 2020 63.20 63.20 54.53 55.72 31,530 -6.19(-10.00%)
Jan 21, 2020 49.38 63.74 49.22 61.91 43,819 +12.17(+24.47%)
Jan 17, 2020 49.86 51.22 48.84 49.74 21,976 +0.65(+1.33%)
Jan 16, 2020 46.90 51.43 46.87 49.09 10,497 +1.94(+4.11%)
Jan 15, 2020 47.03 47.23 45.82 47.15 21,998 +0.63(+1.36%)
Jan 14, 2020 42.03 46.53 41.90 46.52 13,367 +4.88(+11.72%)
Jan 13, 2020 38.22 41.64 38.22 41.64 23,616 +3.17(+8.25%)
Jan 10, 2020 38.48 38.48 38.07 38.46 5,134 -0.24(-0.63%)
Jan 09, 2020 38.79 38.79 38.71 38.71 1,818 -0.04(-0.10%)
Jan 08, 2020 37.87 38.75 37.55 38.75 6,562 +0.61(+1.61%)
Jan 07, 2020 38.50 38.63 37.58 38.13 6,400 -0.61(-1.58%)
Jan 06, 2020 37.48 38.75 37.48 38.75 3,340 +0.28(+0.73%)
Jan 03, 2020 38.27 38.74 37.94 38.46 2,567 +0.01(+0.03%)
Jan 02, 2020 38.14 38.70 38.05 38.45 2,509 +0.28(+0.74%)
Dec 31, 2019 38.33 38.36 38.02 38.17 4,210 -0.09(-0.23%)
Dec 30, 2019 38.57 38.71 38.04 38.26 8,179 -0.43(-1.11%)
Dec 27, 2019 38.17 38.69 38.17 38.69 3,080 +0.42(+1.09%)
Dec 26, 2019 37.83 38.57 37.83 38.27 6,586 +0.84(+2.24%)
Dec 24, 2019 37.58 37.87 37.43 37.43 1,643 -0.15(-0.39%)
Dec 23, 2019 37.60 38.19 37.54 37.58 17,050 -0.02(-0.05%)
Dec 20, 2019 37.93 37.93 37.18 37.60 17,811 -0.14(-0.36%)
Dec 19, 2019 36.67 37.73 36.61 37.73 15,640 +1.31(+3.60%)
Dec 18, 2019 35.62 36.77 35.36 36.42 17,672 +0.68(+1.90%)
Dec 17, 2019 35.43 35.74 35.04 35.74 11,210 +0.35(+0.99%)
Dec 16, 2019 34.40 35.58 34.40 35.39 23,169 +0.85(+2.47%)
Dec 13, 2019 35.30 35.36 34.02 34.54 8,030 -0.58(-1.66%)
Dec 12, 2019 35.72 35.72 35.12 35.12 4,017 -0.30(-0.85%)
Dec 11, 2019 34.87 35.53 34.87 35.42 2,285 +0.52(+1.50%)
Dec 10, 2019 34.15 34.98 34.15 34.90 6,534 -0.07(-0.19%)
Dec 09, 2019 35.24 35.31 34.63 34.97 3,244 -0.13(-0.36%)
Dec 06, 2019 35.54 35.54 34.98 35.09 5,559 -0.54(-1.53%)
Dec 05, 2019 33.24 35.73 33.24 35.64 4,142 +0.65(+1.86%)
Dec 04, 2019 35.49 35.49 34.57 34.98 9,047 -0.47(-1.32%)
Dec 03, 2019 34.50 35.45 34.50 35.45 2,979 +0.22(+0.63%)
Dec 02, 2019 34.68 35.23 34.68 35.23 4,274 +0.17(+0.47%)
Nov 29, 2019 33.76 35.06 33.76 35.06 617 -0.08(-0.22%)
Nov 27, 2019 34.41 35.44 34.41 35.14 4,942 +0.09(+0.25%)
Nov 26, 2019 35.50 35.52 34.59 35.05 31,956 -0.45(-1.26%)
Nov 25, 2019 35.73 36.58 35.34 35.50 5,381 +0.36(+1.02%)
Nov 22, 2019 34.02 35.14 34.02 35.14 4,324 +0.38(+1.09%)
Nov 21, 2019 34.80 35.02 34.35 34.76 6,270 +0.02(+0.06%)
Nov 20, 2019 34.53 35.37 34.53 34.74 4,655 -0.22(-0.64%)
Nov 19, 2019 34.85 34.97 34.49 34.97 3,634 +0.52(+1.52%)
Nov 18, 2019 36.71 36.71 32.95 34.44 11,255 -2.17(-5.92%)
Nov 15, 2019 37.51 37.51 36.61 36.61 3,603 -0.89(-2.38%)
Nov 14, 2019 36.53 37.50 36.41 37.50 1,980 +0.79(+2.14%)
Nov 13, 2019 37.10 37.10 36.42 36.71 2,407 -0.68(-1.82%)
Nov 12, 2019 38.36 38.36 37.39 37.39 1,285 -0.64(-1.69%)
Nov 11, 2019 37.57 38.03 37.57 38.03 1,003 +0.19(+0.51%)
Nov 08, 2019 37.68 37.84 37.68 37.84 1,647 +0.03(+0.08%)
Nov 07, 2019 37.50 37.81 37.50 37.81 1,518 -0.35(-0.92%)
Nov 06, 2019 38.53 38.53 37.53 38.16 3,264 -0.62(-1.60%)
Nov 05, 2019 39.28 39.38 38.60 38.78 4,792 -0.56(-1.43%)
Nov 04, 2019 39.62 39.87 39.35 39.35 6,922 -0.18(-0.47%)
Nov 01, 2019 39.63 39.63 39.03 39.53 3,500 +0.10(+0.25%)
Oct 31, 2019 38.41 39.43 37.46 39.43 7,039 +0.69(+1.78%)
Oct 30, 2019 38.77 38.87 37.10 38.74 4,870 -0.06(-0.15%)
Oct 29, 2019 38.50 38.84 38.11 38.80 2,908 +0.49(+1.27%)
Oct 28, 2019 38.87 38.96 38.32 38.32 4,503 -0.49(-1.25%)
Oct 25, 2019 36.74 38.80 36.74 38.80 3,500 +1.45(+3.87%)
Oct 24, 2019 37.59 38.11 37.35 37.35 3,128 -0.13(-0.34%)
Oct 23, 2019 36.33 37.48 36.33 37.48 2,564 +1.30(+3.60%)
Oct 22, 2019 35.53 36.18 35.53 36.18 3,182 +0.80(+2.25%)
Oct 21, 2019 34.52 35.93 34.41 35.38 15,401 +0.40(+1.14%)
Oct 18, 2019 35.10 35.11 34.90 34.98 2,471 -0.21(-0.61%)
Oct 17, 2019 34.84 35.58 34.60 35.20 4,850 +0.35(+1.00%)
Oct 16, 2019 35.17 35.38 34.85 34.85 3,623 -0.84(-2.34%)
Oct 15, 2019 35.92 35.92 35.06 35.68 4,919 +0.09(+0.25%)
Oct 14, 2019 36.50 36.70 35.60 35.60 1,599 -1.11(-3.02%)
Oct 11, 2019 38.01 38.01 36.42 36.70 6,177 -0.83(-2.20%)
Oct 10, 2019 38.36 38.65 37.45 37.53 4,746 -0.58(-1.53%)
Oct 09, 2019 38.70 38.99 37.55 38.11 25,061 -0.17(-0.46%)
Oct 08, 2019 38.56 40.04 38.23 38.29 24,128 -0.17(-0.45%)
Oct 07, 2019 38.06 38.81 37.69 38.46 4,072 +0.06(+0.15%)
Oct 04, 2019 39.47 39.47 38.02 38.40 7,104 +0.94(+2.51%)
Oct 03, 2019 36.36 37.46 36.36 37.46 5,638 +1.29(+3.57%)
Oct 02, 2019 36.29 36.60 35.85 36.17 5,552 -0.11(-0.29%)
Oct 01, 2019 34.92 36.28 34.92 36.28 8,991 +1.71(+4.95%)
Sep 30, 2019 33.98 34.71 33.94 34.57 7,255 +0.12(+0.34%)
Sep 27, 2019 34.87 34.87 34.45 34.45 4,839 -0.51(-1.47%)
Sep 26, 2019 35.23 35.23 34.72 34.97 4,715 +0.00(+0.00%)
Sep 25, 2019 34.80 35.75 34.77 34.97 6,420 +0.26(+0.76%)
Sep 24, 2019 35.27 35.27 34.60 34.70 2,720 -0.30(-0.86%)
Sep 23, 2019 34.94 35.40 34.94 35.00 4,497 +0.05(+0.14%)
Sep 20, 2019 35.69 35.69 34.78 34.96 12,252 -0.80(-2.23%)
Sep 19, 2019 34.64 35.75 34.64 35.75 4,409 +0.30(+0.85%)
Sep 18, 2019 35.58 35.58 34.82 35.45 5,875 +0.16(+0.44%)
Sep 17, 2019 35.81 35.81 35.30 35.30 4,312 -0.16(-0.44%)
Sep 16, 2019 35.57 35.65 34.84 35.45 6,549 +0.00(+0.00%)
Sep 13, 2019 35.46 36.42 35.45 35.45 7,104 -0.66(-1.83%)
Sep 12, 2019 35.32 36.32 34.90 36.11 6,879 +0.81(+2.28%)
Sep 11, 2019 34.79 35.84 34.79 35.31 4,448 +0.85(+2.45%)
Sep 10, 2019 33.99 34.76 33.99 34.46 10,480 +0.56(+1.66%)
Sep 09, 2019 33.77 34.23 33.68 33.90 2,441 +0.29(+0.87%)
Sep 06, 2019 33.01 33.99 31.20 33.61 66,614 +0.24(+0.73%)
Sep 05, 2019 34.12 34.30 33.07 33.36 9,180 -0.34(-1.01%)
Sep 04, 2019 33.88 34.21 32.87 33.70 4,368 +0.10(+0.29%)
Sep 03, 2019 33.64 34.05 33.32 33.61 5,623 -0.16(-0.46%)
Aug 30, 2019 33.71 34.12 33.71 33.76 2,882 -0.20(-0.60%)
Aug 29, 2019 33.86 34.53 33.86 33.97 1,650 +0.12(+0.34%)
Aug 28, 2019 33.62 33.96 33.32 33.85 4,764 +0.13(+0.37%)
Aug 27, 2019 33.80 33.81 33.61 33.72 2,720 +0.81(+2.45%)
Aug 26, 2019 33.62 33.62 32.69 32.92 6,251 -0.56(-1.68%)
Aug 23, 2019 32.74 33.53 32.74 33.48 6,486 -0.46(-1.35%)
Aug 22, 2019 34.30 34.44 33.94 33.94 2,295 -0.13(-0.37%)
Aug 21, 2019 34.40 34.40 34.06 34.06 1,475 -0.31(-0.90%)
Aug 20, 2019 33.12 34.37 33.12 34.37 1,061 -0.97(-2.75%)
Aug 19, 2019 34.34 35.51 34.34 35.34 4,957 +0.07(+0.19%)
Aug 16, 2019 34.82 35.28 34.82 35.28 1,338 +0.68(+1.97%)
Aug 15, 2019 33.20 34.60 33.20 34.60 1,040 +0.60(+1.77%)
Aug 14, 2019 34.20 34.77 33.99 33.99 2,480 -1.30(-3.69%)
Aug 13, 2019 34.59 35.33 34.59 35.30 2,523 +0.65(+1.88%)
Aug 12, 2019 33.22 35.43 32.17 34.64 519 -0.97(-2.73%)
Aug 09, 2019 35.60 35.62 35.31 35.62 1,956 +0.46(+1.30%)
Aug 08, 2019 35.38 35.92 35.16 35.16 5,727 -0.63(-1.76%)
Aug 07, 2019 35.08 35.83 35.08 35.79 1,688 +0.58(+1.66%)
Aug 06, 2019 34.63 35.21 33.91 35.21 4,330 +0.47(+1.34%)
Aug 05, 2019 34.84 34.84 34.72 34.74 3,571 -0.87(-2.45%)
Aug 02, 2019 36.09 36.33 35.55 35.62 3,809 -0.42(-1.16%)
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.