Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.39 37.81 36.70 37.44 7,987 -0.18(-0.49%)
Oct 30, 2018 37.52 38.06 37.01 37.62 16,773 +0.22(+0.59%)
Oct 29, 2018 37.19 37.83 37.02 37.40 18,899 +0.64(+1.73%)
Oct 26, 2018 37.32 38.37 36.70 36.76 21,949 -0.68(-1.81%)
Oct 25, 2018 36.74 37.81 36.70 37.44 26,893 +0.90(+2.46%)
Oct 24, 2018 36.98 37.38 36.12 36.54 14,270 -0.54(-1.46%)
Oct 23, 2018 37.43 37.47 36.91 37.08 28,389 -0.84(-2.22%)
Oct 22, 2018 37.96 38.21 37.28 37.92 25,462 +0.07(+0.18%)
Oct 19, 2018 38.11 38.11 37.43 37.85 12,424 -0.30(-0.79%)
Oct 18, 2018 39.36 39.90 37.86 38.15 21,354 -1.34(-3.40%)
Oct 17, 2018 40.01 40.01 39.34 39.49 14,808 -0.62(-1.54%)
Oct 16, 2018 40.17 40.44 40.10 40.11 10,494 +0.22(+0.56%)
Oct 15, 2018 39.60 40.45 39.60 39.89 8,584 +0.13(+0.32%)
Oct 12, 2018 40.40 40.44 39.19 39.76 19,361 -0.62(-1.53%)
Oct 11, 2018 40.82 41.10 39.81 40.38 12,919 -0.70(-1.72%)
Oct 10, 2018 42.34 42.74 40.62 41.09 27,972 -1.21(-2.85%)
Oct 09, 2018 42.70 42.74 39.82 42.29 41,424 -0.40(-0.93%)
Oct 08, 2018 41.51 42.71 41.51 42.69 11,865 +0.95(+2.27%)
Oct 05, 2018 41.74 42.01 41.35 41.74 16,772 +0.22(+0.53%)
Oct 04, 2018 41.48 41.84 41.35 41.52 15,778 +0.14(+0.35%)
Oct 03, 2018 40.71 41.87 40.71 41.38 32,417 +0.91(+2.24%)
Oct 02, 2018 40.24 40.90 40.18 40.47 13,429 +0.29(+0.72%)
Oct 01, 2018 41.49 41.49 39.78 40.18 25,429 -0.92(-2.23%)
Sep 28, 2018 38.63 41.97 38.63 41.10 33,235 +4.01(+10.81%)
Sep 27, 2018 38.05 38.05 36.94 37.09 16,970 -0.82(-2.17%)
Sep 26, 2018 37.86 38.59 37.67 37.91 7,247 -0.48(-1.26%)
Sep 25, 2018 39.41 39.41 38.39 38.39 13,458 -0.77(-1.97%)
Sep 24, 2018 38.54 39.89 38.54 39.17 17,383 +0.19(+0.50%)
Sep 21, 2018 38.10 39.17 37.76 38.97 34,995 +0.82(+2.15%)
Sep 20, 2018 36.94 38.39 36.94 38.15 5,043 +0.05(+0.13%)
Sep 19, 2018 37.43 38.25 36.61 38.10 8,803 +0.68(+1.81%)
Sep 18, 2018 36.46 37.86 36.46 37.43 14,114 +1.40(+3.89%)
Sep 17, 2018 36.36 36.56 35.93 36.03 6,401 -0.19(-0.53%)
Sep 14, 2018 35.64 36.61 35.64 36.22 10,146 +0.77(+2.18%)
Sep 13, 2018 36.41 36.41 35.45 35.45 3,266 -0.63(-1.74%)
Sep 12, 2018 35.54 36.07 35.21 36.07 6,458 +0.43(+1.22%)
Sep 11, 2018 35.35 36.27 35.35 35.64 4,042 +0.00(+0.00%)
Sep 10, 2018 36.17 36.22 35.30 35.64 7,400 -0.24(-0.67%)
Sep 07, 2018 35.45 35.88 35.31 35.88 8,386 +0.43(+1.23%)
Sep 06, 2018 36.07 36.07 35.25 35.45 6,647 -0.43(-1.21%)
Sep 05, 2018 35.78 36.17 35.78 35.88 3,263 -0.05(-0.13%)
Sep 04, 2018 36.41 36.41 35.49 35.93 10,347 -0.19(-0.53%)
Aug 31, 2018 36.12 36.12 36.12 0 +0.29(+0.81%)
Aug 30, 2018 35.93 36.27 35.74 35.83 8,414 -0.39(-1.07%)
Aug 29, 2018 36.41 36.62 36.10 36.22 11,668 -0.24(-0.66%)
Aug 28, 2018 36.70 36.80 36.12 36.46 6,323 -0.14(-0.40%)
Aug 27, 2018 37.14 37.76 36.56 36.61 5,734 -0.24(-0.66%)
Aug 24, 2018 36.61 37.19 36.61 36.85 4,141 +0.24(+0.66%)
Aug 23, 2018 36.65 37.09 36.41 36.61 7,158 -0.05(-0.13%)
Aug 22, 2018 36.41 36.99 36.17 36.65 4,551 +0.24(+0.66%)
Aug 21, 2018 36.46 36.85 35.88 36.41 10,359 -0.10(-0.26%)
Aug 20, 2018 35.98 36.56 35.81 36.51 8,237 +0.63(+1.75%)
Aug 17, 2018 35.74 36.61 35.40 35.88 9,732 -0.14(-0.40%)
Aug 16, 2018 36.12 36.12 35.74 36.03 5,510 +0.19(+0.54%)
Aug 15, 2018 36.51 36.51 35.64 35.83 5,498 -0.82(-2.24%)
Aug 14, 2018 36.85 37.96 36.36 36.65 11,307 -0.53(-1.43%)
Aug 13, 2018 37.86 37.86 36.61 37.19 22,050 -0.77(-2.04%)
Aug 10, 2018 37.38 38.25 36.99 37.96 6,936 +0.48(+1.29%)
Aug 09, 2018 35.83 37.67 35.83 37.47 14,321 +1.74(+4.87%)
Aug 08, 2018 34.38 35.74 34.38 35.74 15,703 +1.64(+4.82%)
Aug 07, 2018 34.24 34.63 34.09 34.09 6,960 -0.14(-0.42%)
Aug 06, 2018 34.43 35.01 33.95 34.24 10,603 -0.24(-0.70%)
Aug 03, 2018 35.49 35.88 34.43 34.48 13,045 -1.06(-2.99%)
Aug 02, 2018 35.01 35.98 35.01 35.54 14,490 +0.43(+1.24%)
Aug 01, 2018 36.07 36.07 34.77 35.11 11,847 -0.87(-2.42%)
Jul 31, 2018 36.51 36.51 35.88 35.98 9,946 -0.43(-1.19%)
Jul 30, 2018 36.61 36.90 36.27 36.41 9,085 -0.10(-0.26%)
Jul 27, 2018 37.33 37.33 35.98 36.51 15,737 -0.72(-1.95%)
Jul 26, 2018 37.07 37.33 36.99 37.23 3,981 +0.43(+1.18%)
Jul 25, 2018 36.75 37.57 36.70 36.80 9,060 +0.05(+0.13%)
Jul 24, 2018 37.52 37.62 36.51 36.75 14,421 -0.53(-1.42%)
Jul 23, 2018 37.86 38.63 36.99 37.28 33,635 -0.48(-1.28%)
Jul 20, 2018 38.83 37.67 37.76 18,677 -0.92(-2.37%)
Jul 19, 2018 38.54 39.07 38.44 38.68 12,886 +0.05(+0.13%)
Jul 18, 2018 38.73 39.07 38.49 38.63 19,459 -0.19(-0.50%)
Jul 17, 2018 39.74 40.23 38.78 38.83 34,138 -1.01(-2.55%)
Jul 16, 2018 40.18 41.05 39.74 39.84 14,832 -0.39(-0.96%)
Jul 13, 2018 40.03 40.42 39.89 40.23 12,009 +0.29(+0.73%)
Jul 12, 2018 39.12 40.08 39.12 39.94 20,688 +0.97(+2.48%)
Jul 11, 2018 38.68 39.26 38.63 38.97 11,320 +0.24(+0.62%)
Jul 10, 2018 38.39 38.83 38.05 38.73 10,635 +0.39(+1.01%)
Jul 09, 2018 38.83 38.97 38.15 38.34 13,859 -0.29(-0.75%)
Jul 06, 2018 40.57 40.71 38.34 38.63 20,709 +0.10(+0.25%)
Jul 05, 2018 37.72 38.78 37.38 38.54 11,173 +0.87(+2.31%)
Jul 03, 2018 37.67 37.67 37.67 0 +0.43(+1.17%)
Jul 02, 2018 36.56 37.33 36.41 37.23 12,230 +0.58(+1.58%)
Jun 29, 2018 37.04 37.38 36.51 36.65 21,882 -0.24(-0.65%)
Jun 28, 2018 37.38 38.01 36.75 36.90 18,488 -0.68(-1.80%)
Jun 27, 2018 38.34 38.44 37.47 37.57 9,722 -0.82(-2.14%)
Jun 26, 2018 39.74 40.46 38.10 38.39 20,845 -1.21(-3.05%)
Jun 25, 2018 38.73 40.81 37.62 39.60 54,633 +0.10(+0.24%)
Jun 22, 2018 37.43 39.50 37.43 39.50 96,134 +2.12(+5.68%)
Jun 21, 2018 36.75 37.38 36.61 37.38 21,551 +0.68(+1.84%)
Jun 20, 2018 37.23 37.52 36.51 36.70 27,217 -0.58(-1.55%)
Jun 19, 2018 37.19 37.38 36.80 37.28 21,578 +0.05(+0.13%)
Jun 18, 2018 37.19 38.15 36.99 37.23 25,114 -0.34(-0.90%)
Jun 15, 2018 37.72 37.62 37.57 23,506 +0.05(+0.13%)
Jun 14, 2018 37.23 37.76 36.85 37.52 23,435 +0.34(+0.91%)
Jun 13, 2018 36.61 37.33 36.61 37.19 22,880 +0.58(+1.58%)
Jun 12, 2018 36.80 37.04 36.42 36.61 39,139 -0.10(-0.26%)
Jun 11, 2018 36.90 37.16 36.46 36.70 20,581 -0.14(-0.39%)
Jun 08, 2018 36.90 37.19 36.66 36.85 12,760 -0.05(-0.13%)
Jun 07, 2018 37.19 37.33 36.75 36.90 15,585 -0.14(-0.39%)
Jun 06, 2018 37.19 37.04 17,676 +0.10(+0.26%)
Jun 05, 2018 36.99 37.40 36.75 36.95 17,682 -0.10(-0.26%)
Jun 04, 2018 37.09 37.43 36.75 37.04 62,311 -0.05(-0.13%)
Jun 01, 2018 37.62 37.67 36.90 37.09 8,847 -0.29(-0.77%)
May 31, 2018 37.33 37.62 37.33 37.38 8,585 +0.10(+0.26%)
May 30, 2018 37.14 37.57 36.99 37.28 17,359 +0.34(+0.91%)
May 29, 2018 37.62 38.15 36.80 36.95 11,352 -1.06(-2.79%)
May 25, 2018 38.00 38.00 38.00 0 +0.24(+0.64%)
May 24, 2018 37.28 38.00 36.85 37.76 14,043 +0.43(+1.16%)
May 23, 2018 36.80 37.62 36.51 37.33 11,762 +0.63(+1.71%)
May 22, 2018 37.04 37.28 35.89 36.70 33,046 -0.43(-1.17%)
May 21, 2018 37.33 37.67 36.95 37.14 12,197 +0.14(+0.39%)
May 18, 2018 37.04 37.23 36.75 36.99 13,557 +0.19(+0.52%)
May 17, 2018 36.61 37.04 36.32 36.80 27,783 +0.14(+0.39%)
May 16, 2018 35.64 36.70 35.64 36.66 47,839 +1.11(+3.12%)
May 15, 2018 35.60 35.77 35.50 35.55 17,426 -0.05(-0.14%)
May 14, 2018 35.60 36.51 35.49 35.60 18,332 -0.05(-0.14%)
May 11, 2018 35.98 36.16 35.16 35.64 28,811 -0.14(-0.40%)
May 10, 2018 35.93 37.09 35.60 35.79 50,900 +0.10(+0.27%)
May 09, 2018 35.93 36.03 35.46 35.69 35,986 -0.72(-1.98%)
May 08, 2018 36.03 36.46 35.74 36.42 14,855 +0.19(+0.53%)
May 07, 2018 35.64 36.46 35.64 36.22 4,670 +0.10(+0.27%)
May 04, 2018 34.97 37.42 34.97 36.13 20,956 +1.11(+3.16%)
May 03, 2018 35.16 35.31 34.78 35.02 9,740 -0.14(-0.41%)
May 02, 2018 35.40 35.89 35.11 35.16 8,232 -0.24(-0.68%)
May 01, 2018 34.87 35.64 34.25 35.40 8,444 +0.58(+1.66%)
Apr 30, 2018 35.07 35.79 34.73 34.83 15,648 -0.24(-0.69%)
Apr 27, 2018 35.26 35.50 35.02 35.07 12,533 -0.14(-0.41%)
Apr 26, 2018 34.92 35.64 34.92 35.21 11,074 +0.39(+1.11%)
Apr 25, 2018 34.30 35.16 34.25 34.83 11,413 +0.05(+0.14%)
Apr 24, 2018 35.31 35.31 34.58 34.78 8,974 -0.24(-0.69%)
Apr 23, 2018 35.26 35.26 34.63 35.02 11,078 -0.19(-0.55%)
Apr 20, 2018 34.78 35.31 34.78 35.21 14,758 +0.63(+1.81%)
Apr 19, 2018 34.97 35.98 34.44 34.58 24,599 -0.34(-0.97%)
Apr 18, 2018 34.44 35.40 34.44 34.92 7,593 -0.24(-0.68%)
Apr 17, 2018 35.40 35.45 35.02 35.16 11,524 -0.05(-0.14%)
Apr 16, 2018 35.07 35.55 34.87 35.21 17,192 +0.48(+1.39%)
Apr 13, 2018 35.93 35.93 34.44 34.73 19,430 -1.16(-3.22%)
Apr 12, 2018 36.13 36.13 35.26 35.89 3,605 -0.05(-0.13%)
Apr 11, 2018 35.26 35.98 35.26 35.93 5,918 +0.10(+0.27%)
Apr 10, 2018 35.93 36.08 35.55 35.84 5,669 +0.19(+0.54%)
Apr 09, 2018 35.45 35.93 35.45 35.64 10,407 +0.05(+0.14%)
Apr 06, 2018 35.64 35.89 35.11 35.60 7,061 -0.53(-1.47%)
Apr 05, 2018 33.77 36.13 33.77 36.13 8,631 +0.53(+1.49%)
Apr 04, 2018 35.93 35.93 35.60 35.60 7,277 -0.67(-1.86%)
Apr 03, 2018 35.31 36.27 35.07 36.27 13,404 +1.20(+3.43%)
Apr 02, 2018 35.69 35.69 34.97 35.07 15,751 -1.01(-2.80%)
Mar 29, 2018 36.08 36.08 36.08 0 +1.30(+3.74%)
Mar 28, 2018 33.77 34.92 33.57 34.78 6,652 -0.67(-1.90%)
Mar 27, 2018 35.69 36.08 35.21 35.45 13,729 -0.19(-0.54%)
Mar 26, 2018 34.97 35.69 34.54 35.64 10,278 +0.92(+2.64%)
Mar 23, 2018 35.21 35.50 34.30 34.73 13,339 -0.34(-0.96%)
Mar 22, 2018 35.07 35.64 35.07 35.07 11,974 -0.39(-1.09%)
Mar 21, 2018 35.74 35.74 35.36 35.45 15,172 -0.19(-0.54%)
Mar 20, 2018 35.69 35.84 35.16 35.64 17,457 +0.00(+0.00%)
Mar 19, 2018 35.93 35.93 35.60 35.64 26,558 -0.43(-1.20%)
Mar 16, 2018 35.11 36.08 34.39 36.08 84,848 +0.92(+2.60%)
Mar 15, 2018 34.97 35.26 34.58 35.16 12,516 +0.19(+0.55%)
Mar 14, 2018 34.78 35.36 34.25 34.97 9,838 +0.14(+0.41%)
Mar 13, 2018 34.30 35.02 34.01 34.83 13,025 +0.82(+2.41%)
Mar 12, 2018 36.03 36.03 33.86 34.01 23,002 -1.93(-5.36%)
Mar 09, 2018 36.03 36.32 35.40 35.93 25,245 -0.14(-0.40%)
Mar 08, 2018 36.42 36.42 35.50 36.08 5,381 +1.20(+3.45%)
Mar 07, 2018 34.54 34.87 17,366 -0.19(-0.55%)
Mar 06, 2018 34.39 35.21 34.15 35.07 18,668 +0.87(+2.54%)
Mar 05, 2018 34.58 34.83 34.05 34.20 20,883 -0.43(-1.25%)
Mar 02, 2018 33.86 34.87 33.53 34.63 10,296 +0.63(+1.84%)
Mar 01, 2018 33.24 34.20 33.04 34.01 20,086 +0.77(+2.32%)
Feb 28, 2018 34.34 34.34 33.24 33.24 23,049 -1.25(-3.63%)
Feb 27, 2018 34.34 34.87 34.34 34.49 10,900 +0.14(+0.42%)
Feb 26, 2018 33.81 34.73 33.81 34.34 17,749 +0.48(+1.42%)
Feb 23, 2018 33.67 34.05 33.44 33.86 13,864 +0.24(+0.72%)
Feb 22, 2018 33.24 33.72 32.61 33.62 6,763 +0.63(+1.90%)
Feb 21, 2018 32.75 33.67 32.71 33.00 11,873 +0.53(+1.63%)
Feb 20, 2018 32.71 32.71 32.18 32.47 12,080 -0.48(-1.46%)
Feb 16, 2018 32.95 32.95 32.95 0 +0.43(+1.33%)
Feb 15, 2018 33.24 33.38 32.27 32.51 31,577 -0.58(-1.75%)
Feb 14, 2018 33.04 33.24 33.00 33.09 8,820 -0.24(-0.72%)
Feb 13, 2018 33.33 33.48 33.09 33.33 14,882 -0.10(-0.29%)
Feb 12, 2018 33.57 33.62 33.28 33.43 8,973 -0.05(-0.14%)
Feb 09, 2018 33.33 33.57 32.85 33.48 15,807 +0.34(+1.02%)
Feb 08, 2018 33.72 33.77 33.14 33.14 10,257 -0.48(-1.43%)
Feb 07, 2018 33.57 34.05 33.57 33.62 7,946 -0.10(-0.29%)
Feb 06, 2018 33.38 33.81 32.95 33.72 23,243 -0.14(-0.43%)
Feb 05, 2018 34.68 34.68 33.81 33.86 28,752 -1.06(-3.03%)
Feb 02, 2018 35.21 35.21 34.78 34.92 17,177 -0.63(-1.76%)
Feb 01, 2018 33.38 35.89 33.38 35.55 62,966 +2.17(+6.49%)
Jan 31, 2018 34.01 34.01 33.28 33.38 10,668 -0.43(-1.28%)
Jan 30, 2018 33.86 34.49 33.62 33.81 7,602 -0.29(-0.85%)
Jan 29, 2018 34.05 34.20 33.91 34.10 7,496 -0.10(-0.28%)
Jan 26, 2018 34.54 34.54 34.10 34.20 4,041 -0.39(-1.11%)
Jan 25, 2018 35.07 35.07 34.30 34.58 10,430 -0.43(-1.24%)
Jan 24, 2018 35.11 35.60 34.97 35.02 10,121 -0.05(-0.14%)
Jan 23, 2018 34.34 35.11 34.34 35.07 7,371 +0.67(+1.96%)
Jan 22, 2018 34.44 34.73 34.10 34.39 19,898 -0.05(-0.14%)
Jan 19, 2018 33.91 34.44 33.91 34.44 9,613 +0.48(+1.42%)
Jan 18, 2018 33.96 34.20 33.86 33.96 6,978 -0.24(-0.70%)
Jan 17, 2018 33.91 34.20 33.77 34.20 4,349 +0.34(+1.00%)
Jan 16, 2018 33.86 34.68 33.86 33.86 9,941 -0.87(-2.50%)
Jan 12, 2018 34.73 34.73 34.73 0 +0.29(+0.84%)
Jan 11, 2018 33.72 34.44 33.53 34.44 5,908 +0.82(+2.44%)
Jan 10, 2018 33.33 33.77 33.14 33.62 12,970 +0.29(+0.87%)
Jan 09, 2018 32.80 33.33 32.80 33.33 5,850 +0.48(+1.47%)
Jan 08, 2018 32.71 32.90 32.71 32.85 12,131 -0.05(-0.15%)
Jan 05, 2018 33.43 33.43 32.75 32.90 10,860 -0.14(-0.44%)
Jan 04, 2018 33.14 33.38 32.95 33.04 10,740 +0.10(+0.29%)
Jan 03, 2018 32.90 32.95 32.71 32.95 9,274 +0.05(+0.15%)
Jan 02, 2018 32.95 33.19 32.66 32.90 14,734 +0.05(+0.15%)
Dec 29, 2017 32.85 32.85 32.85 0 -0.24(-0.73%)
Dec 28, 2017 33.00 33.48 33.00 33.09 11,071 +0.14(+0.44%)
Dec 27, 2017 32.51 33.04 32.46 32.95 28,760 +0.39(+1.18%)
Dec 26, 2017 33.19 33.19 32.56 32.56 13,559 +0.00(+0.00%)
Dec 22, 2017 32.71 32.95 32.32 32.56 10,126 -0.10(-0.29%)
Dec 21, 2017 32.97 33.19 32.56 32.66 14,619 -0.05(-0.15%)
Dec 20, 2017 33.43 33.43 32.56 32.71 10,050 -0.62(-1.87%)
Dec 19, 2017 34.24 34.24 32.90 33.33 19,626 -0.91(-2.66%)
Dec 18, 2017 34.53 35.01 33.57 34.24 30,601 -0.24(-0.70%)
Dec 15, 2017 32.71 34.53 32.71 34.48 73,978 +1.83(+5.59%)
Dec 14, 2017 32.23 32.90 32.23 32.66 25,545 +0.14(+0.44%)
Dec 13, 2017 32.47 33.52 32.32 32.51 20,067 +0.00(+0.00%)
Dec 12, 2017 32.37 32.75 32.27 32.51 17,779 +0.10(+0.30%)
Dec 11, 2017 32.42 33.09 32.18 32.42 23,927 -0.19(-0.59%)
Dec 08, 2017 32.42 32.80 32.18 32.61 13,260 +0.00(+0.00%)
Dec 07, 2017 32.27 32.80 32.27 17,383 +0.00(+0.00%)
Dec 06, 2017 31.84 33.45 31.79 32.23 24,918 -0.14(-0.45%)
Dec 05, 2017 33.04 33.04 32.37 32.37 25,843 -0.67(-2.03%)
Dec 04, 2017 32.71 33.38 32.71 33.04 13,172 +0.72(+2.23%)
Dec 01, 2017 32.80 32.85 32.23 32.32 21,667 -1.15(-3.44%)
Nov 30, 2017 33.83 33.95 33.43 33.47 15,903 -0.53(-1.55%)
Nov 29, 2017 33.43 34.15 33.43 34.00 11,025 +0.67(+2.02%)
Nov 28, 2017 32.71 33.43 32.71 33.33 8,963 +0.62(+1.91%)
Nov 27, 2017 32.66 33.04 32.61 32.71 11,266 +0.10(+0.29%)
Nov 24, 2017 32.71 33.19 32.56 32.61 4,677 -0.67(-2.02%)
Nov 22, 2017 33.57 34.10 33.19 33.28 8,249 -0.34(-1.00%)
Nov 21, 2017 33.14 33.86 33.14 33.62 11,178 +0.34(+1.01%)
Nov 20, 2017 33.81 33.81 32.85 33.28 6,942 +0.19(+0.58%)
Nov 17, 2017 32.80 33.33 32.42 33.09 9,726 +0.05(+0.15%)
Nov 16, 2017 33.23 33.23 32.85 33.04 9,570 +0.62(+1.93%)
Nov 15, 2017 32.61 32.66 32.32 32.42 10,096 -0.29(-0.88%)
Nov 14, 2017 33.57 33.76 32.56 32.71 10,204 -0.10(-0.29%)
Nov 13, 2017 32.66 33.14 32.61 32.80 7,555 -0.10(-0.29%)
Nov 10, 2017 32.30 33.14 32.30 32.90 7,900 +0.00(+0.00%)
Nov 09, 2017 32.75 32.99 32.47 32.90 9,598 -0.14(-0.44%)
Nov 08, 2017 32.85 33.33 32.80 33.04 13,611 +0.05(+0.15%)
Nov 07, 2017 34.82 35.06 32.95 32.99 20,786 -2.98(-8.28%)
Nov 06, 2017 36.12 36.12 35.64 35.97 10,085 +0.58(+1.63%)
Nov 03, 2017 35.16 35.97 35.01 35.40 13,710 -0.05(-0.14%)
Nov 02, 2017 36.12 36.12 35.16 35.44 7,985 -0.19(-0.54%)
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.