Associated Capital Group Inc (NY: AC )

38.28 USD +0.54 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.20 37.55 36.45 37.10 13,331 +0.25(+0.68%)
Oct 30, 2017 37.45 37.45 36.65 36.85 12,427 -0.70(-1.86%)
Oct 27, 2017 37.45 38.05 37.45 37.55 3,078 +0.65(+1.76%)
Oct 26, 2017 37.00 37.15 36.75 36.90 10,768 +0.00(+0.00%)
Oct 25, 2017 37.50 37.50 36.90 36.90 10,406 -0.40(-1.07%)
Oct 24, 2017 37.60 37.75 37.25 37.30 9,647 -0.20(-0.53%)
Oct 23, 2017 37.85 37.85 37.40 37.50 9,694 -0.25(-0.66%)
Oct 20, 2017 38.05 38.50 37.70 37.75 15,153 +0.10(+0.27%)
Oct 19, 2017 37.35 38.05 37.30 37.65 8,548 -0.30(-0.79%)
Oct 18, 2017 38.00 38.80 37.75 37.95 27,108 +0.10(+0.26%)
Oct 17, 2017 37.40 37.90 37.40 37.85 10,066 +0.20(+0.53%)
Oct 16, 2017 37.90 37.90 37.25 37.65 15,249 +0.05(+0.13%)
Oct 13, 2017 37.60 37.95 37.35 37.60 21,383 +0.10(+0.27%)
Oct 12, 2017 37.30 37.70 36.65 37.50 15,181 +0.15(+0.40%)
Oct 11, 2017 38.15 38.15 37.25 37.35 19,552 -0.60(-1.58%)
Oct 10, 2017 37.50 38.82 37.35 37.95 20,371 +0.50(+1.34%)
Oct 09, 2017 37.35 38.35 37.35 37.45 21,563 +0.30(+0.81%)
Oct 06, 2017 35.95 37.70 35.90 37.15 31,755 +0.30(+0.81%)
Oct 05, 2017 37.00 37.00 36.75 36.85 23,335 -0.55(-1.47%)
Oct 04, 2017 35.90 37.55 35.90 37.40 19,161 +0.80(+2.19%)
Oct 03, 2017 36.70 36.70 36.10 36.60 11,405 -0.15(-0.41%)
Oct 02, 2017 35.60 36.80 35.60 36.75 12,157 +1.05(+2.94%)
Sep 29, 2017 36.35 36.35 35.70 35.70 10,796 -1.10(-2.99%)
Sep 28, 2017 36.70 37.45 36.10 36.80 19,388 +0.10(+0.27%)
Sep 27, 2017 35.10 36.85 34.95 36.70 12,446 +0.95(+2.66%)
Sep 26, 2017 35.40 35.90 35.22 35.75 8,486 +0.55(+1.56%)
Sep 25, 2017 34.90 35.25 34.90 35.20 10,232 +0.35(+1.00%)
Sep 22, 2017 34.45 35.25 34.15 34.85 18,438 +0.35(+1.01%)
Sep 21, 2017 35.45 36.25 34.45 34.50 26,365 -1.05(-2.95%)
Sep 20, 2017 34.60 35.65 34.15 35.55 13,026 +0.30(+0.85%)
Sep 19, 2017 35.25 35.80 34.95 35.25 17,761 +0.10(+0.28%)
Sep 18, 2017 34.75 35.45 34.75 35.15 27,101 +0.55(+1.59%)
Sep 15, 2017 36.60 36.60 34.45 34.60 69,127 -1.95(-5.34%)
Sep 14, 2017 36.25 36.80 36.00 36.55 38,634 +0.05(+0.14%)
Sep 13, 2017 35.05 36.60 35.00 36.50 22,246 +1.50(+4.29%)
Sep 12, 2017 34.85 35.35 34.85 35.00 52,844 +0.00(+0.00%)
Sep 11, 2017 34.80 35.03 34.75 35.00 17,779 +0.60(+1.74%)
Sep 08, 2017 34.40 34.75 34.30 34.40 21,705 -0.20(-0.58%)
Sep 07, 2017 34.05 34.60 33.95 34.60 26,003 +0.45(+1.32%)
Sep 06, 2017 33.65 34.35 33.40 34.15 14,567 +0.55(+1.64%)
Sep 05, 2017 34.45 34.45 33.40 33.60 13,847 -0.85(-2.47%)
Sep 01, 2017 34.30 34.45 34.00 34.45 14,518 +0.10(+0.29%)
Aug 31, 2017 33.00 34.40 33.00 34.35 15,621 +1.15(+3.46%)
Aug 30, 2017 33.75 34.17 32.80 33.20 23,842 -0.40(-1.19%)
Aug 29, 2017 34.10 34.25 33.50 33.60 12,103 -0.65(-1.90%)
Aug 28, 2017 34.10 34.35 33.80 34.25 13,158 +0.20(+0.59%)
Aug 25, 2017 33.85 34.20 33.85 34.05 12,015 +0.35(+1.04%)
Aug 24, 2017 33.40 33.88 33.35 33.70 9,742 +0.40(+1.20%)
Aug 23, 2017 32.90 33.35 32.90 33.30 11,500 +0.15(+0.45%)
Aug 22, 2017 32.65 33.20 32.65 33.15 9,044 +0.40(+1.22%)
Aug 21, 2017 32.70 33.00 32.65 32.75 8,705 +0.15(+0.46%)
Aug 18, 2017 32.45 33.00 32.45 32.60 12,133 -0.15(-0.46%)
Aug 17, 2017 32.70 32.95 32.50 32.75 22,176 -0.10(-0.30%)
Aug 16, 2017 33.35 33.40 32.80 32.85 7,515 -0.30(-0.90%)
Aug 15, 2017 32.80 33.50 32.75 33.15 12,421 -0.05(-0.15%)
Aug 14, 2017 32.70 33.30 32.70 33.20 9,969 +0.80(+2.47%)
Aug 11, 2017 32.45 32.45 32.29 32.40 13,317 -0.10(-0.31%)
Aug 10, 2017 32.65 32.70 32.50 32.50 14,667 -0.25(-0.76%)
Aug 09, 2017 33.00 33.45 32.75 32.75 12,629 -0.50(-1.50%)
Aug 08, 2017 33.30 33.40 33.10 33.25 7,165 -0.10(-0.30%)
Aug 07, 2017 33.70 33.76 33.35 33.35 10,822 -0.40(-1.19%)
Aug 04, 2017 33.92 33.92 33.75 33.75 5,114 +0.80(+2.43%)
Aug 03, 2017 32.20 33.05 32.20 32.95 16,839 -0.25(-0.75%)
Aug 02, 2017 33.60 33.60 32.85 33.20 11,874 -0.10(-0.30%)
Aug 01, 2017 33.10 33.40 33.10 33.30 4,643 -0.25(-0.75%)
Jul 31, 2017 32.95 33.60 32.65 33.55 14,133 +0.80(+2.44%)
Jul 28, 2017 32.55 33.03 32.55 32.75 4,823 +0.25(+0.77%)
Jul 27, 2017 33.60 33.60 32.40 32.50 9,792 -1.00(-2.99%)
Jul 26, 2017 33.80 33.80 33.45 33.50 12,374 -0.10(-0.30%)
Jul 25, 2017 33.80 34.05 33.50 33.60 6,056 +0.00(+0.00%)
Jul 24, 2017 33.75 33.75 33.55 33.60 5,074 -0.20(-0.59%)
Jul 21, 2017 33.75 33.90 33.65 33.80 11,542 +0.30(+0.90%)
Jul 20, 2017 33.45 33.55 33.40 33.50 2,773 +0.15(+0.45%)
Jul 19, 2017 33.60 33.85 33.30 33.35 12,267 -0.10(-0.30%)
Jul 18, 2017 33.25 33.70 33.25 33.45 8,408 -0.25(-0.74%)
Jul 17, 2017 33.68 33.75 33.55 33.70 7,742 -0.15(-0.44%)
Jul 14, 2017 33.85 33.85 33.85 33.85 1,788 -0.10(-0.29%)
Jul 13, 2017 33.72 34.05 33.65 33.95 5,805 +0.00(+0.00%)
Jul 12, 2017 33.65 34.15 33.65 33.95 10,685 +0.45(+1.34%)
Jul 11, 2017 33.80 33.80 33.20 33.50 14,266 -0.30(-0.89%)
Jul 10, 2017 33.90 34.00 33.70 33.80 4,475 -0.20(-0.59%)
Jul 07, 2017 33.70 34.00 33.70 34.00 8,690 +0.10(+0.29%)
Jul 06, 2017 33.40 34.10 33.30 33.90 13,198 -0.20(-0.59%)
Jul 05, 2017 34.50 34.50 34.10 34.10 4,095 -0.50(-1.45%)
Jul 03, 2017 34.60 34.75 34.00 34.60 15,320 +0.60(+1.76%)
Jun 30, 2017 33.75 34.00 33.70 34.00 5,467 -0.05(-0.15%)
Jun 29, 2017 34.40 34.40 33.85 34.05 15,877 -0.35(-1.02%)
Jun 28, 2017 33.00 34.50 33.00 34.40 11,946 +1.55(+4.72%)
Jun 27, 2017 33.00 33.60 32.75 32.85 13,392 -0.20(-0.61%)
Jun 26, 2017 32.80 33.40 32.80 33.05 19,790 +0.45(+1.38%)
Jun 23, 2017 33.60 33.80 32.60 32.60 50,354 -1.05(-3.12%)
Jun 22, 2017 33.45 33.85 33.45 33.65 7,404 +0.20(+0.60%)
Jun 21, 2017 34.25 34.55 33.45 33.45 12,825 -0.95(-2.76%)
Jun 20, 2017 33.95 34.55 33.95 34.40 9,219 +0.40(+1.18%)
Jun 19, 2017 33.35 34.25 33.35 34.00 14,418 +0.80(+2.41%)
Jun 16, 2017 34.15 34.50 33.15 33.20 117,990 -1.15(-3.35%)
Jun 15, 2017 34.50 34.60 34.15 34.35 6,879 -0.40(-1.15%)
Jun 14, 2017 34.50 34.90 34.50 34.75 20,418 +0.15(+0.43%)
Jun 13, 2017 34.85 35.10 34.60 34.60 16,164 -0.20(-0.57%)
Jun 12, 2017 34.25 34.85 34.25 34.80 12,300 +0.55(+1.61%)
Jun 09, 2017 34.30 34.75 34.05 34.25 17,010 +0.15(+0.44%)
Jun 08, 2017 34.10 34.60 34.00 34.10 15,738 +0.00(+0.00%)
Jun 07, 2017 34.30 34.30 33.95 34.10 11,824 -0.20(-0.58%)
Jun 06, 2017 33.85 34.30 33.80 34.30 11,171 +0.35(+1.03%)
Jun 05, 2017 34.20 34.35 33.95 33.95 12,785 -0.15(-0.44%)
Jun 02, 2017 34.20 34.60 34.00 34.10 16,788 +0.05(+0.15%)
Jun 01, 2017 34.05 34.35 33.90 34.05 10,820 +0.15(+0.44%)
May 31, 2017 33.90 34.10 33.90 33.90 11,356 -0.15(-0.44%)
May 30, 2017 34.20 34.40 33.85 34.05 17,733 -0.15(-0.44%)
May 26, 2017 33.85 34.60 33.85 34.20 12,619 +0.35(+1.03%)
May 25, 2017 34.20 34.65 33.80 33.85 12,068 -0.30(-0.88%)
May 24, 2017 34.20 34.25 34.05 34.15 8,384 +0.00(+0.00%)
May 23, 2017 34.25 34.85 33.85 34.15 14,813 -0.05(-0.15%)
May 22, 2017 34.10 34.35 34.00 34.20 11,578 +0.15(+0.44%)
May 19, 2017 33.95 34.45 33.90 34.05 12,688 +0.15(+0.44%)
May 18, 2017 33.65 34.10 33.65 33.90 13,950 -0.05(-0.15%)
May 17, 2017 34.05 34.05 33.85 33.95 15,153 -0.55(-1.59%)
May 16, 2017 34.70 34.70 34.15 34.50 10,008 -0.10(-0.29%)
May 15, 2017 33.95 34.60 33.85 34.60 7,924 +0.70(+2.06%)
May 12, 2017 33.80 34.24 33.70 33.90 23,968 +0.15(+0.44%)
May 11, 2017 33.55 34.05 33.50 33.75 29,036 +0.10(+0.30%)
May 10, 2017 33.40 33.75 33.35 33.65 18,535 +0.20(+0.60%)
May 09, 2017 33.10 33.90 33.10 33.45 37,623 +0.35(+1.06%)
May 08, 2017 33.15 33.40 32.95 33.10 21,149 +0.00(+0.00%)
May 05, 2017 33.35 33.50 32.92 33.10 24,686 -0.25(-0.75%)
May 04, 2017 33.60 33.65 32.80 33.35 23,147 -0.20(-0.60%)
May 03, 2017 33.75 33.75 33.50 33.55 14,075 -0.35(-1.03%)
May 02, 2017 33.85 34.10 33.85 33.90 14,741 +0.05(+0.15%)
May 01, 2017 33.65 34.05 33.65 33.85 36,264 +0.20(+0.59%)
Apr 28, 2017 33.90 34.05 33.60 33.65 15,265 -0.25(-0.74%)
Apr 27, 2017 34.55 34.55 33.85 33.90 13,196 -0.65(-1.88%)
Apr 26, 2017 34.90 35.25 34.55 34.55 12,295 +0.00(+0.00%)
Apr 25, 2017 34.30 34.85 34.20 34.55 14,536 +0.45(+1.32%)
Apr 24, 2017 34.30 34.35 33.95 34.10 14,585 +0.25(+0.74%)
Apr 21, 2017 34.45 34.55 33.75 33.85 16,449 -0.55(-1.60%)
Apr 20, 2017 34.40 34.45 34.00 34.40 20,037 +0.15(+0.44%)
Apr 19, 2017 33.95 34.45 33.95 34.25 23,624 +0.35(+1.03%)
Apr 18, 2017 33.65 34.05 33.65 33.90 26,730 +0.15(+0.44%)
Apr 17, 2017 33.85 34.00 33.55 33.75 30,695 +0.05(+0.15%)
Apr 13, 2017 34.40 34.40 33.70 33.70 47,021 -0.55(-1.61%)
Apr 12, 2017 35.25 36.05 34.25 34.25 91,100 -0.95(-2.70%)
Apr 11, 2017 34.70 35.40 34.70 35.20 25,018 +0.45(+1.29%)
Apr 10, 2017 34.45 34.80 34.35 34.75 26,615 +0.35(+1.02%)
Apr 07, 2017 34.65 34.65 34.15 34.40 37,311 +0.30(+0.88%)
Apr 06, 2017 34.33 34.53 34.00 34.10 31,733 -0.30(-0.87%)
Apr 05, 2017 34.90 35.33 34.25 34.40 12,899 -0.40(-1.15%)
Apr 04, 2017 35.95 35.95 34.65 34.80 10,666 -1.15(-3.20%)
Apr 03, 2017 36.30 36.30 35.90 35.95 9,314 -0.20(-0.55%)
Mar 31, 2017 36.45 36.70 36.15 36.15 19,849 -0.40(-1.09%)
Mar 30, 2017 36.60 36.65 36.40 36.55 14,050 -0.10(-0.27%)
Mar 29, 2017 36.75 36.80 36.55 36.65 6,247 -0.15(-0.41%)
Mar 28, 2017 36.95 37.00 36.70 36.80 10,338 -0.15(-0.41%)
Mar 27, 2017 36.30 37.15 36.20 36.95 6,458 +0.30(+0.82%)
Mar 24, 2017 37.30 37.55 36.45 36.65 9,753 -0.35(-0.95%)
Mar 23, 2017 37.30 37.70 37.00 37.00 9,485 -0.30(-0.80%)
Mar 22, 2017 37.45 37.75 37.20 37.30 21,864 -0.20(-0.53%)
Mar 21, 2017 38.10 38.10 37.35 37.50 24,806 -0.40(-1.06%)
Mar 20, 2017 38.55 38.55 37.85 37.90 10,240 -0.25(-0.66%)
Mar 17, 2017 39.25 39.25 38.05 38.15 94,131 -1.10(-2.80%)
Mar 16, 2017 38.80 39.35 38.40 39.25 26,531 +0.45(+1.16%)
Mar 15, 2017 37.15 39.03 37.15 38.80 23,948 +0.70(+1.84%)
Mar 14, 2017 38.40 38.88 37.70 38.10 24,318 -0.15(-0.39%)
Mar 13, 2017 38.38 38.45 38.05 38.25 16,189 +0.00(+0.00%)
Mar 10, 2017 38.28 38.30 38.00 38.25 12,278 +0.15(+0.39%)
Mar 09, 2017 37.95 38.15 37.60 38.10 14,445 +0.05(+0.13%)
Mar 08, 2017 38.20 38.30 37.60 38.05 14,433 +0.00(+0.00%)
Mar 07, 2017 38.55 38.70 37.80 38.05 21,348 -0.65(-1.68%)
Mar 06, 2017 37.05 38.85 37.05 38.70 22,298 +1.25(+3.34%)
Mar 03, 2017 37.60 37.80 36.55 37.45 23,322 -0.25(-0.66%)
Mar 02, 2017 38.25 38.25 37.45 37.70 9,121 -0.75(-1.95%)
Mar 01, 2017 37.80 38.60 37.50 38.45 12,521 +1.15(+3.08%)
Feb 28, 2017 38.05 38.10 37.15 37.30 19,330 -0.85(-2.23%)
Feb 27, 2017 37.90 38.60 37.70 38.15 21,267 +0.15(+0.39%)
Feb 24, 2017 38.30 38.35 37.75 38.00 5,761 -0.50(-1.30%)
Feb 23, 2017 38.05 38.50 37.70 38.50 11,426 +0.50(+1.32%)
Feb 22, 2017 38.00 38.05 37.65 38.00 15,936 -0.20(-0.52%)
Feb 21, 2017 37.75 38.20 37.70 38.20 10,393 +0.65(+1.73%)
Feb 17, 2017 37.55 37.55 37.55 0 +0.10(+0.27%)
Feb 16, 2017 37.15 37.75 36.92 37.45 13,706 -0.30(-0.79%)
Feb 15, 2017 37.40 37.75 37.40 37.75 10,997 +0.10(+0.27%)
Feb 14, 2017 36.70 37.70 36.15 37.65 34,025 +0.85(+2.31%)
Feb 13, 2017 36.35 36.90 36.35 36.80 16,804 +0.55(+1.52%)
Feb 10, 2017 36.20 36.30 35.95 36.25 21,857 +0.15(+0.42%)
Feb 09, 2017 36.12 36.12 35.80 36.10 8,127 +0.10(+0.28%)
Feb 08, 2017 36.20 36.40 35.70 36.00 10,505 -0.25(-0.69%)
Feb 07, 2017 36.20 36.60 36.10 36.25 9,159 -0.05(-0.14%)
Feb 06, 2017 36.50 36.95 36.15 36.30 20,803 -0.40(-1.09%)
Feb 03, 2017 35.60 36.70 35.60 36.70 7,809 +1.05(+2.95%)
Feb 02, 2017 35.90 35.95 35.50 35.65 13,562 -0.40(-1.11%)
Feb 01, 2017 35.20 36.25 35.20 36.05 21,933 +0.85(+2.41%)
Jan 31, 2017 34.80 35.20 34.55 35.20 13,735 +0.35(+1.00%)
Jan 30, 2017 34.90 34.90 34.45 34.85 15,823 -0.35(-0.99%)
Jan 27, 2017 35.70 35.75 35.00 35.20 7,766 -0.30(-0.85%)
Jan 26, 2017 35.55 35.70 35.45 35.50 14,600 -0.15(-0.42%)
Jan 25, 2017 35.65 35.75 34.81 35.65 25,582 +0.55(+1.57%)
Jan 24, 2017 34.30 35.25 34.30 35.10 13,834 +0.70(+2.03%)
Jan 23, 2017 34.20 34.50 33.95 34.40 11,411 +0.05(+0.15%)
Jan 20, 2017 34.20 34.35 33.85 34.35 10,064 +0.10(+0.29%)
Jan 19, 2017 33.95 34.70 33.55 34.25 17,294 +0.25(+0.74%)
Jan 18, 2017 34.35 34.55 33.80 34.00 13,009 -0.10(-0.29%)
Jan 17, 2017 34.35 34.40 33.75 34.10 23,695 -0.20(-0.58%)
Jan 13, 2017 34.30 34.30 34.30 0 +0.40(+1.18%)
Jan 12, 2017 33.65 34.10 33.10 33.90 18,805 -0.15(-0.44%)
Jan 11, 2017 33.50 34.30 33.50 34.05 15,075 -0.35(-1.02%)
Jan 10, 2017 33.10 34.50 32.20 34.40 29,179 +0.75(+2.23%)
Jan 09, 2017 33.80 33.91 33.35 33.65 12,600 -0.25(-0.74%)
Jan 06, 2017 34.05 34.10 33.65 33.90 19,596 -0.10(-0.29%)
Jan 05, 2017 33.90 34.10 33.55 34.00 16,620 +0.00(+0.00%)
Jan 04, 2017 33.85 34.05 33.60 34.00 69,819 +0.30(+0.89%)
Jan 03, 2017 33.25 33.75 32.75 33.70 42,240 +0.85(+2.59%)
Dec 30, 2016 32.85 32.85 32.85 0 -0.85(-2.52%)
Dec 29, 2016 33.65 33.70 33.40 33.70 14,271 +0.00(+0.00%)
Dec 28, 2016 33.80 33.90 33.15 33.70 22,399 -0.05(-0.15%)
Dec 27, 2016 33.20 34.00 33.15 33.75 23,059 +0.75(+2.27%)
Dec 23, 2016 33.00 33.00 33.00 0 +0.35(+1.07%)
Dec 22, 2016 33.60 33.70 32.55 32.65 901,202 -0.90(-2.68%)
Dec 21, 2016 33.70 33.90 33.50 33.55 9,042 -0.20(-0.59%)
Dec 20, 2016 33.90 33.95 33.35 33.75 23,996 +0.05(+0.15%)
Dec 19, 2016 34.00 34.00 33.50 33.70 16,617 -0.10(-0.30%)
Dec 16, 2016 33.95 34.10 33.55 33.80 45,932 +0.00(+0.00%)
Dec 15, 2016 33.75 34.15 33.75 33.80 27,365 +0.10(+0.30%)
Dec 14, 2016 34.20 34.20 33.65 33.70 14,639 -0.25(-0.74%)
Dec 13, 2016 34.05 34.50 33.85 33.95 31,596 +0.00(+0.00%)
Dec 12, 2016 34.00 34.10 33.85 33.95 17,146 -0.05(-0.15%)
Dec 09, 2016 34.60 34.60 33.90 34.00 27,677 -0.55(-1.59%)
Dec 08, 2016 34.50 35.75 34.20 34.55 50,640 +0.00(+0.00%)
Dec 07, 2016 33.95 34.70 33.90 34.55 48,838 +0.55(+1.62%)
Dec 06, 2016 33.90 34.25 33.65 34.00 41,601 +0.25(+0.74%)
Dec 05, 2016 33.60 34.20 33.60 33.75 36,743 +0.10(+0.30%)
Dec 02, 2016 33.85 34.00 33.20 33.65 18,573 -0.10(-0.30%)
Dec 01, 2016 33.85 34.00 33.55 33.75 23,682 -0.10(-0.30%)
Nov 30, 2016 33.65 33.95 33.65 33.85 21,891 +0.25(+0.74%)
Nov 29, 2016 34.15 34.15 33.50 33.60 29,361 -0.25(-0.74%)
Nov 28, 2016 33.85 34.05 33.70 33.85 21,619 -0.10(-0.29%)
Nov 25, 2016 33.95 34.25 33.90 33.95 11,716 +0.05(+0.15%)
Nov 23, 2016 33.90 33.90 33.90 0 -0.15(-0.44%)
Nov 22, 2016 33.90 34.05 33.80 34.05 38,005 +0.00(+0.00%)
Nov 21, 2016 34.00 34.40 33.85 34.05 47,187 +0.05(+0.15%)
Nov 18, 2016 34.10 34.25 33.50 34.00 46,137 -0.25(-0.73%)
Nov 17, 2016 34.25 34.70 33.83 34.25 50,966 +0.00(+0.00%)
Nov 16, 2016 33.95 34.60 33.90 34.25 29,209 -0.10(-0.29%)
Nov 15, 2016 34.60 34.65 34.30 34.35 22,794 -0.35(-1.01%)
Nov 14, 2016 34.40 34.95 34.35 34.70 34,006 +0.45(+1.31%)
Nov 11, 2016 34.00 34.33 34.00 34.25 45,891 +0.25(+0.74%)
Nov 10, 2016 34.25 34.30 33.50 34.00 45,245 -0.10(-0.29%)
Nov 09, 2016 33.80 34.38 33.55 34.10 28,607 +0.70(+2.10%)
Nov 08, 2016 33.85 34.35 33.35 33.40 20,281 -0.45(-1.33%)
Nov 07, 2016 33.45 34.30 33.20 33.85 16,026 +0.75(+2.27%)
Nov 04, 2016 33.30 33.60 32.80 33.10 25,572 -0.20(-0.60%)
Nov 03, 2016 33.10 33.55 33.10 33.30 12,220 +0.10(+0.30%)
Nov 02, 2016 33.45 33.45 33.00 33.20 8,831 -0.05(-0.15%)
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.