Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.42 32.66 32.37 32.66 5,691 -0.05(-0.15%)
Jun 29, 2017 33.04 33.04 32.52 32.71 16,528 -0.34(-1.02%)
Jun 28, 2017 31.70 33.14 31.70 33.04 12,436 +1.49(+4.72%)
Jun 27, 2017 31.70 32.28 31.46 31.56 13,941 -0.19(-0.61%)
Jun 26, 2017 31.51 32.08 31.51 31.75 20,601 +0.43(+1.38%)
Jun 23, 2017 32.28 32.47 31.32 31.32 52,419 -0.91(-2.83%)
Jun 22, 2017 32.04 32.42 32.04 32.23 7,730 +0.19(+0.60%)
Jun 21, 2017 32.80 33.09 32.04 32.04 13,390 -0.91(-2.76%)
Jun 20, 2017 32.52 33.09 32.52 32.95 9,625 +0.38(+1.18%)
Jun 19, 2017 31.94 32.80 31.94 32.56 15,054 +0.77(+2.41%)
Jun 16, 2017 32.71 33.04 31.75 31.80 123,197 -1.10(-3.35%)
Jun 15, 2017 33.04 33.14 32.71 32.90 7,182 -0.38(-1.15%)
Jun 14, 2017 33.04 33.42 33.04 33.28 21,319 +0.14(+0.43%)
Jun 13, 2017 33.38 33.62 33.14 33.14 16,877 -0.19(-0.57%)
Jun 12, 2017 32.80 33.38 32.80 33.33 12,842 +0.53(+1.61%)
Jun 09, 2017 32.85 33.28 32.61 32.80 17,760 +0.14(+0.44%)
Jun 08, 2017 32.66 33.14 32.56 32.66 16,432 +0.00(+0.00%)
Jun 07, 2017 32.85 32.85 32.52 32.66 12,345 -0.19(-0.58%)
Jun 06, 2017 32.42 32.85 32.37 32.85 11,663 +0.34(+1.03%)
Jun 05, 2017 32.75 32.90 32.52 32.52 13,349 -0.14(-0.44%)
Jun 02, 2017 32.75 33.14 32.56 32.66 17,528 +0.05(+0.15%)
Jun 01, 2017 32.61 32.90 32.47 32.61 11,297 +0.14(+0.44%)
May 31, 2017 32.47 32.66 32.47 32.47 11,857 -0.14(-0.44%)
May 30, 2017 32.75 32.95 32.42 32.61 18,515 -0.14(-0.44%)
May 26, 2017 32.42 33.14 32.42 32.75 13,175 +0.34(+1.03%)
May 25, 2017 32.75 33.19 32.37 32.42 12,600 -0.29(-0.88%)
May 24, 2017 32.75 32.80 32.61 32.71 8,754 +0.00(+0.00%)
May 23, 2017 32.80 33.38 32.42 32.71 15,466 -0.05(-0.15%)
May 22, 2017 32.66 32.90 32.56 32.75 12,088 +0.14(+0.44%)
May 19, 2017 32.52 32.99 32.47 32.61 13,247 +0.14(+0.44%)
May 18, 2017 32.23 32.66 32.23 32.47 14,565 -0.05(-0.15%)
May 17, 2017 32.61 32.61 32.42 32.52 15,821 -0.53(-1.59%)
May 16, 2017 33.23 33.23 32.71 33.04 10,449 -0.10(-0.29%)
May 15, 2017 32.52 33.14 32.42 33.14 8,273 +0.67(+2.06%)
May 12, 2017 32.37 32.80 32.28 32.47 25,025 +0.14(+0.44%)
May 11, 2017 32.13 32.61 32.08 32.32 30,317 +0.10(+0.30%)
May 10, 2017 31.99 32.32 31.94 32.23 19,352 +0.19(+0.60%)
May 09, 2017 31.70 32.47 31.70 32.04 39,283 +0.34(+1.06%)
May 08, 2017 31.75 31.99 31.56 31.70 22,082 +0.00(+0.00%)
May 05, 2017 31.94 32.08 31.53 31.70 25,775 -0.24(-0.75%)
May 04, 2017 32.18 32.23 31.41 31.94 24,168 -0.19(-0.60%)
May 03, 2017 32.32 32.32 32.08 32.13 14,696 -0.34(-1.03%)
May 02, 2017 32.42 32.66 32.42 32.47 15,391 +0.05(+0.15%)
May 01, 2017 32.23 32.61 32.23 32.42 37,864 +0.19(+0.59%)
Apr 28, 2017 32.47 32.61 32.18 32.23 15,938 -0.24(-0.74%)
Apr 27, 2017 33.09 33.09 32.42 32.47 13,778 -0.62(-1.88%)
Apr 26, 2017 33.42 33.76 33.09 33.09 12,837 +0.00(+0.00%)
Apr 25, 2017 32.85 33.38 32.75 33.09 15,177 +0.43(+1.32%)
Apr 24, 2017 32.85 32.90 32.52 32.66 15,228 +0.24(+0.74%)
Apr 21, 2017 32.99 33.09 32.32 32.42 17,174 -0.53(-1.60%)
Apr 20, 2017 32.95 32.99 32.56 32.95 20,921 +0.14(+0.44%)
Apr 19, 2017 32.52 32.99 32.52 32.80 24,666 +0.34(+1.03%)
Apr 18, 2017 32.23 32.61 32.23 32.47 27,909 +0.14(+0.44%)
Apr 17, 2017 32.42 32.56 32.13 32.32 32,049 +0.05(+0.15%)
Apr 13, 2017 32.95 32.95 32.28 32.28 49,096 -0.53(-1.61%)
Apr 12, 2017 33.76 34.53 32.80 32.80 95,120 -0.91(-2.70%)
Apr 11, 2017 33.23 33.90 33.23 33.71 26,122 +0.43(+1.30%)
Apr 10, 2017 32.99 33.33 32.90 33.28 27,789 +0.34(+1.02%)
Apr 07, 2017 33.19 33.19 32.71 32.95 38,957 +0.29(+0.88%)
Apr 06, 2017 32.88 33.07 32.56 32.66 33,133 -0.29(-0.87%)
Apr 05, 2017 33.42 33.84 32.80 32.95 13,468 -0.38(-1.15%)
Apr 04, 2017 34.43 34.43 33.19 33.33 11,136 -1.10(-3.20%)
Apr 03, 2017 34.77 34.77 34.38 34.43 9,725 -0.19(-0.55%)
Mar 31, 2017 34.91 35.15 34.62 34.62 20,724 -0.38(-1.09%)
Mar 30, 2017 35.05 35.10 34.86 35.01 14,670 -0.10(-0.27%)
Mar 29, 2017 35.20 35.24 35.01 35.10 6,522 -0.14(-0.41%)
Mar 28, 2017 35.39 35.44 35.15 35.24 10,794 -0.14(-0.41%)
Mar 27, 2017 34.77 35.58 34.67 35.39 6,743 +0.29(+0.82%)
Mar 24, 2017 35.72 35.96 34.91 35.10 10,183 -0.34(-0.95%)
Mar 23, 2017 35.72 36.11 35.44 35.44 9,903 -0.29(-0.80%)
Mar 22, 2017 35.87 36.15 35.63 35.72 22,828 -0.19(-0.53%)
Mar 21, 2017 36.49 36.49 35.77 35.91 25,900 -0.38(-1.06%)
Mar 20, 2017 36.92 36.92 36.25 36.30 10,691 -0.24(-0.66%)
Mar 17, 2017 37.59 37.59 36.44 36.54 98,285 -1.05(-2.80%)
Mar 16, 2017 37.16 37.69 36.78 37.59 27,701 +0.43(+1.16%)
Mar 15, 2017 35.58 37.38 35.58 37.16 25,004 +0.67(+1.84%)
Mar 14, 2017 36.78 37.23 36.11 36.49 25,391 -0.14(-0.39%)
Mar 13, 2017 36.75 36.82 36.44 36.63 16,903 +0.00(+0.00%)
Mar 10, 2017 36.66 36.68 36.39 36.63 12,819 +0.14(+0.39%)
Mar 09, 2017 36.35 36.54 36.01 36.49 15,082 +0.05(+0.13%)
Mar 08, 2017 36.59 36.68 36.01 36.44 15,069 +0.00(+0.00%)
Mar 07, 2017 36.92 37.06 36.20 36.44 22,290 -0.62(-1.68%)
Mar 06, 2017 35.48 37.21 35.48 37.06 23,282 +1.20(+3.34%)
Mar 03, 2017 36.01 36.20 35.01 35.87 24,351 -0.24(-0.66%)
Mar 02, 2017 36.63 36.63 35.87 36.11 9,523 -0.72(-1.95%)
Mar 01, 2017 36.20 36.97 35.91 36.82 13,073 +1.10(+3.08%)
Feb 28, 2017 36.44 36.49 35.58 35.72 20,183 -0.81(-2.23%)
Feb 27, 2017 36.30 36.97 36.11 36.54 22,205 +0.14(+0.39%)
Feb 24, 2017 36.68 36.73 36.15 36.39 6,015 -0.48(-1.30%)
Feb 23, 2017 36.44 36.87 36.11 36.87 11,930 +0.48(+1.32%)
Feb 22, 2017 36.39 36.44 36.06 36.39 16,639 -0.19(-0.52%)
Feb 21, 2017 36.15 36.59 36.11 36.59 10,851 +0.62(+1.73%)
Feb 17, 2017 35.96 35.96 35.96 0 +0.10(+0.27%)
Feb 16, 2017 35.58 36.15 35.36 35.87 14,310 -0.29(-0.79%)
Feb 15, 2017 35.82 36.15 35.82 36.15 11,482 +0.10(+0.27%)
Feb 14, 2017 35.15 36.11 34.62 36.06 35,526 +0.81(+2.31%)
Feb 13, 2017 34.81 35.34 34.81 35.24 17,545 +0.53(+1.52%)
Feb 10, 2017 34.67 34.77 34.43 34.72 22,821 +0.14(+0.42%)
Feb 09, 2017 34.59 34.59 34.29 34.57 8,485 +0.10(+0.28%)
Feb 08, 2017 34.67 34.86 34.19 34.48 10,968 -0.24(-0.69%)
Feb 07, 2017 34.67 35.05 34.57 34.72 9,563 -0.05(-0.14%)
Feb 06, 2017 34.96 35.38 34.62 34.77 21,721 -0.38(-1.09%)
Feb 03, 2017 34.10 35.15 34.10 35.15 8,153 +1.01(+2.95%)
Feb 02, 2017 34.38 34.43 34.00 34.14 14,160 -0.38(-1.11%)
Feb 01, 2017 33.71 34.72 33.71 34.53 22,900 +0.81(+2.41%)
Jan 31, 2017 33.33 33.71 33.09 33.71 14,341 +0.34(+1.00%)
Jan 30, 2017 33.42 33.42 32.99 33.38 16,521 -0.34(-0.99%)
Jan 27, 2017 34.19 34.24 33.52 33.71 8,108 -0.29(-0.85%)
Jan 26, 2017 34.05 34.19 33.95 34.00 15,244 -0.14(-0.42%)
Jan 25, 2017 34.14 34.24 33.33 34.14 26,710 +0.53(+1.57%)
Jan 24, 2017 32.85 33.76 32.85 33.62 14,444 +0.67(+2.03%)
Jan 23, 2017 32.75 33.04 32.52 32.95 11,914 +0.05(+0.15%)
Jan 20, 2017 32.75 32.90 32.42 32.90 10,508 +0.10(+0.29%)
Jan 19, 2017 32.52 33.23 32.13 32.80 18,057 +0.24(+0.74%)
Jan 18, 2017 32.90 33.09 32.37 32.56 13,583 -0.10(-0.29%)
Jan 17, 2017 32.90 32.95 32.32 32.66 24,740 -0.19(-0.58%)
Jan 13, 2017 32.85 32.85 32.85 0 +0.38(+1.18%)
Jan 12, 2017 32.23 32.66 31.70 32.47 19,634 -0.14(-0.44%)
Jan 11, 2017 32.08 32.85 32.08 32.61 15,740 -0.34(-1.02%)
Jan 10, 2017 31.70 33.04 30.84 32.95 30,466 +0.72(+2.23%)
Jan 09, 2017 32.37 32.48 31.94 32.23 13,156 -0.14(-0.44%)
Jan 06, 2017 32.51 32.56 32.13 32.37 20,521 -0.10(-0.29%)
Jan 05, 2017 32.37 32.56 32.04 32.47 17,404 +0.00(+0.00%)
Jan 04, 2017 32.32 32.51 32.08 32.47 73,115 +0.29(+0.89%)
Jan 03, 2017 31.75 32.23 31.27 32.18 44,234 +0.81(+2.59%)
Dec 30, 2016 31.37 31.37 31.37 0 -0.81(-2.52%)
Dec 29, 2016 32.13 32.18 31.89 32.18 14,944 +0.00(+0.00%)
Dec 28, 2016 32.28 32.37 31.66 32.18 23,456 -0.05(-0.15%)
Dec 27, 2016 31.70 32.47 31.66 32.23 24,147 +0.72(+2.27%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.33(+1.07%)
Dec 22, 2016 32.08 32.18 31.08 31.18 943,757 -0.86(-2.68%)
Dec 21, 2016 32.18 32.37 31.99 32.04 9,468 -0.19(-0.59%)
Dec 20, 2016 32.37 32.42 31.85 32.23 25,129 +0.05(+0.15%)
Dec 19, 2016 32.47 32.47 31.99 32.18 17,401 -0.10(-0.30%)
Dec 16, 2016 32.42 32.56 32.04 32.28 48,100 +0.00(+0.00%)
Dec 15, 2016 32.23 32.61 32.23 32.28 28,657 +0.10(+0.30%)
Dec 14, 2016 32.66 32.66 32.13 32.18 15,330 -0.24(-0.74%)
Dec 13, 2016 32.51 32.94 32.32 32.42 33,087 +0.00(+0.00%)
Dec 12, 2016 32.47 32.56 32.32 32.42 17,955 -0.05(-0.15%)
Dec 09, 2016 33.04 33.04 32.37 32.47 28,983 -0.53(-1.59%)
Dec 08, 2016 32.94 34.14 32.66 32.99 53,031 +0.00(+0.00%)
Dec 07, 2016 32.42 33.14 32.38 32.99 51,144 +0.53(+1.62%)
Dec 06, 2016 32.37 32.71 32.13 32.47 43,565 +0.24(+0.74%)
Dec 05, 2016 32.08 32.66 32.08 32.23 38,478 +0.10(+0.30%)
Dec 02, 2016 32.32 32.47 31.70 32.13 19,450 -0.10(-0.30%)
Dec 01, 2016 32.32 32.47 32.04 32.23 24,800 -0.10(-0.30%)
Nov 30, 2016 32.13 32.42 32.13 32.32 22,924 +0.24(+0.74%)
Nov 29, 2016 32.61 32.61 31.99 32.08 30,747 -0.24(-0.74%)
Nov 28, 2016 32.32 32.51 32.18 32.32 22,639 -0.10(-0.29%)
Nov 25, 2016 32.42 32.71 32.37 32.42 12,269 +0.05(+0.15%)
Nov 23, 2016 32.37 32.37 32.37 0 -0.14(-0.44%)
Nov 22, 2016 32.37 32.51 32.28 32.51 39,799 +0.00(+0.00%)
Nov 21, 2016 32.47 32.85 32.32 32.51 49,415 +0.05(+0.15%)
Nov 18, 2016 32.56 32.71 31.99 32.47 48,315 -0.24(-0.73%)
Nov 17, 2016 32.71 33.14 32.30 32.71 53,372 +0.00(+0.00%)
Nov 16, 2016 32.42 33.04 32.37 32.71 30,588 -0.10(-0.29%)
Nov 15, 2016 33.04 33.09 32.75 32.80 23,870 -0.33(-1.01%)
Nov 14, 2016 32.85 33.37 32.80 33.14 35,611 +0.43(+1.31%)
Nov 11, 2016 32.47 32.78 32.47 32.71 48,058 +0.24(+0.74%)
Nov 10, 2016 32.71 32.75 31.99 32.47 47,381 -0.10(-0.29%)
Nov 09, 2016 32.28 32.83 32.04 32.56 29,957 +0.67(+2.10%)
Nov 08, 2016 32.32 32.80 31.85 31.89 21,238 -0.43(-1.33%)
Nov 07, 2016 31.94 32.75 31.70 32.32 16,782 +0.72(+2.27%)
Nov 04, 2016 31.80 32.08 31.32 31.61 26,779 -0.19(-0.60%)
Nov 03, 2016 31.61 32.04 31.61 31.80 12,797 +0.10(+0.30%)
Nov 02, 2016 31.94 31.94 31.51 31.70 9,248 -0.05(-0.15%)
Nov 01, 2016 32.47 33.18 31.75 31.75 12,333 -0.67(-2.06%)
Oct 31, 2016 32.32 32.56 32.28 32.42 25,506 +0.10(+0.30%)
Oct 28, 2016 32.13 32.32 32.13 32.32 2,425 -0.10(-0.29%)
Oct 27, 2016 32.71 32.90 32.32 32.42 48,147 -0.19(-0.59%)
Oct 26, 2016 32.66 32.85 32.51 32.61 7,708 -0.05(-0.15%)
Oct 25, 2016 33.04 33.37 32.66 32.66 7,643 -0.33(-1.01%)
Oct 24, 2016 33.09 33.37 32.80 32.99 3,758 +0.00(+0.00%)
Oct 21, 2016 33.18 33.18 32.85 32.99 6,946 -0.43(-1.29%)
Oct 20, 2016 33.90 33.97 33.42 33.42 36,387 -0.43(-1.27%)
Oct 19, 2016 33.99 34.14 33.66 33.85 23,345 +0.05(+0.14%)
Oct 18, 2016 33.66 34.33 33.42 33.80 13,188 +0.43(+1.29%)
Oct 17, 2016 33.23 33.52 33.09 33.37 10,459 +0.07(+0.20%)
Oct 14, 2016 33.02 33.78 33.02 33.31 13,413 +0.47(+1.42%)
Oct 13, 2016 32.71 33.25 32.68 32.84 17,706 -0.01(-0.03%)
Oct 12, 2016 32.71 33.08 32.55 32.85 35,901 +0.28(+0.85%)
Oct 11, 2016 33.14 33.14 32.43 32.57 29,415 -0.77(-2.32%)
Oct 10, 2016 33.36 33.66 32.94 33.35 14,243 -0.01(-0.03%)
Oct 07, 2016 33.42 33.62 33.04 33.35 15,607 -0.20(-0.60%)
Oct 06, 2016 33.40 33.68 33.32 33.56 13,943 +0.09(+0.26%)
Oct 05, 2016 33.42 33.61 33.25 33.47 33,087 +0.10(+0.29%)
Oct 04, 2016 34.04 34.34 33.23 33.37 25,876 -0.52(-1.52%)
Oct 03, 2016 33.86 34.23 33.63 33.89 12,835 +0.03(+0.08%)
Sep 30, 2016 33.27 33.91 32.90 33.86 34,534 +0.64(+1.93%)
Sep 29, 2016 33.31 33.67 33.08 33.22 16,863 -0.17(-0.51%)
Sep 28, 2016 33.26 33.67 32.99 33.39 16,652 +0.30(+0.89%)
Sep 27, 2016 32.80 33.41 32.44 33.10 7,284 +0.24(+0.73%)
Sep 26, 2016 32.99 33.22 32.63 32.86 10,546 -0.19(-0.58%)
Sep 23, 2016 32.93 33.54 32.93 33.05 14,691 -0.07(-0.20%)
Sep 22, 2016 32.70 33.12 32.70 33.12 17,783 +0.55(+1.70%)
Sep 21, 2016 32.45 32.66 32.39 32.56 16,099 +0.25(+0.77%)
Sep 20, 2016 31.83 32.42 31.73 32.31 20,272 +0.38(+1.20%)
Sep 19, 2016 31.55 31.99 31.35 31.93 10,540 +0.34(+1.09%)
Sep 16, 2016 31.92 31.98 30.98 31.59 61,517 -0.26(-0.81%)
Sep 15, 2016 31.66 32.05 31.66 31.85 8,144 +0.20(+0.63%)
Sep 14, 2016 31.38 31.97 31.38 31.65 15,487 +0.18(+0.58%)
Sep 13, 2016 31.41 31.87 31.22 31.46 23,210 -0.18(-0.57%)
Sep 12, 2016 31.53 31.87 31.30 31.65 25,102 +0.13(+0.42%)
Sep 09, 2016 31.78 31.99 31.46 31.51 22,825 -0.44(-1.37%)
Sep 08, 2016 31.92 32.07 31.80 31.95 11,260 -0.05(-0.15%)
Sep 07, 2016 32.51 32.52 31.85 32.00 25,571 -0.50(-1.53%)
Sep 06, 2016 32.51 32.56 32.38 32.50 13,286 -0.12(-0.38%)
Sep 02, 2016 31.78 32.62 32.62 32.62 10,891 +1.06(+3.36%)
Sep 01, 2016 31.58 31.73 31.56 31.56 12,272 +0.14(+0.46%)
Aug 31, 2016 31.22 31.59 31.04 31.42 17,592 +0.10(+0.30%)
Aug 30, 2016 31.17 31.39 31.03 31.32 13,275 +0.21(+0.68%)
Aug 29, 2016 30.56 31.49 30.56 31.11 10,073 +0.55(+1.81%)
Aug 26, 2016 30.35 30.56 30.10 30.56 12,113 +0.39(+1.30%)
Aug 25, 2016 30.27 30.46 30.10 30.17 10,747 +0.01(+0.03%)
Aug 24, 2016 30.56 30.56 30.08 30.16 39,550 -0.20(-0.66%)
Aug 23, 2016 30.47 30.75 30.22 30.36 9,924 -0.03(-0.09%)
Aug 22, 2016 29.96 30.48 29.96 30.39 11,782 +0.33(+1.11%)
Aug 19, 2016 30.05 30.42 29.93 30.05 34,806 -0.03(-0.10%)
Aug 18, 2016 30.20 30.39 29.91 30.08 13,423 -0.21(-0.69%)
Aug 17, 2016 30.21 30.34 29.94 30.29 8,969 +0.10(+0.32%)
Aug 16, 2016 29.72 30.22 29.72 30.19 16,816 +0.32(+1.05%)
Aug 15, 2016 29.32 30.08 29.32 29.88 11,611 +0.66(+2.25%)
Aug 12, 2016 28.98 29.44 28.98 29.22 10,535 +0.32(+1.12%)
Aug 11, 2016 29.07 29.21 28.46 28.90 10,073 -0.19(-0.66%)
Aug 10, 2016 28.99 29.28 28.66 29.09 8,464 +0.03(+0.10%)
Aug 09, 2016 29.62 29.62 28.96 29.06 12,239 -0.60(-2.03%)
Aug 08, 2016 29.68 30.09 29.58 29.66 14,962 -0.06(-0.19%)
Aug 05, 2016 28.53 29.78 28.45 29.72 19,673 +1.25(+4.39%)
Aug 04, 2016 28.08 28.66 28.08 28.47 42,031 +0.34(+1.22%)
Aug 03, 2016 28.29 28.34 28.06 28.12 5,057 -0.23(-0.81%)
Aug 02, 2016 28.39 28.54 28.31 28.35 8,474 -0.11(-0.37%)
Aug 01, 2016 28.47 28.57 28.36 28.46 10,190 -0.09(-0.30%)
Jul 29, 2016 28.38 28.59 28.32 28.54 18,294 +0.03(+0.10%)
Jul 28, 2016 28.33 28.64 28.21 28.51 8,933 +0.25(+0.88%)
Jul 27, 2016 28.18 28.61 28.03 28.27 22,582 +0.11(+0.37%)
Jul 26, 2016 28.15 28.32 28.01 28.16 8,635 +0.13(+0.48%)
Jul 25, 2016 28.55 28.62 27.99 28.03 14,407 -0.62(-2.17%)
Jul 22, 2016 28.74 28.74 28.50 28.65 8,513 +0.02(+0.07%)
Jul 21, 2016 29.09 29.42 28.61 28.63 15,964 -0.40(-1.38%)
Jul 20, 2016 29.16 29.70 28.87 29.03 15,918 +0.05(+0.16%)
Jul 19, 2016 28.90 29.25 28.54 28.98 23,451 +0.11(+0.40%)
Jul 18, 2016 28.09 28.98 28.09 28.87 20,591 -0.05(-0.16%)
Jul 15, 2016 29.20 29.37 28.88 28.91 18,633 -0.18(-0.62%)
Jul 14, 2016 29.31 29.31 28.75 29.10 19,121 -0.02(-0.07%)
Jul 13, 2016 29.23 29.52 28.92 29.12 29,638 -0.08(-0.26%)
Jul 12, 2016 28.74 29.40 28.55 29.19 30,146 +0.61(+2.14%)
Jul 11, 2016 28.27 28.60 28.09 28.58 34,306 +0.64(+2.29%)
Jul 08, 2016 27.68 28.14 27.63 27.94 39,704 +0.28(+1.00%)
Jul 07, 2016 27.78 27.83 27.22 27.66 30,502 -0.10(-0.34%)
Jul 06, 2016 27.85 28.10 27.69 27.76 19,708 -0.18(-0.65%)
Jul 05, 2016 27.80 28.36 27.69 27.94 25,520 -0.05(-0.17%)
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.