Associated Capital Group Inc (NY: AC )

33.25 +0.58 (+1.78%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.46 34.46 34.46 3,098 -0.49(-1.40%)
Dec 30, 2020 35.45 35.48 34.69 34.95 3,098 -0.43(-1.22%)
Dec 29, 2020 35.17 35.76 35.17 35.38 8,402 +0.50(+1.43%)
Dec 28, 2020 35.08 35.08 34.70 34.88 2,145 -0.53(-1.50%)
Dec 24, 2020 35.62 35.62 34.80 35.41 1,834 -0.28(-0.80%)
Dec 23, 2020 34.53 35.98 34.53 35.69 7,568 +1.32(+3.85%)
Dec 22, 2020 34.61 34.78 33.73 34.37 13,354 +0.22(+0.63%)
Dec 21, 2020 34.27 34.53 33.53 34.15 22,103 -0.36(-1.05%)
Dec 18, 2020 34.47 34.95 34.19 34.52 23,544 +0.81(+2.42%)
Dec 17, 2020 35.47 35.47 33.43 33.70 27,261 -1.13(-3.24%)
Dec 16, 2020 36.09 36.45 34.83 34.83 13,053 -0.69(-1.93%)
Dec 15, 2020 36.36 36.81 35.52 35.52 8,439 -0.16(-0.44%)
Dec 14, 2020 36.49 37.38 35.67 35.67 6,892 -1.12(-3.04%)
Dec 11, 2020 36.32 36.79 36.32 36.79 1,732 +0.01(+0.03%)
Dec 10, 2020 36.23 36.78 36.00 36.78 7,362 +0.81(+2.26%)
Dec 09, 2020 37.69 38.30 35.97 35.97 7,081 -2.13(-5.59%)
Dec 08, 2020 36.78 38.10 36.78 38.10 6,504 +1.49(+4.07%)
Dec 07, 2020 36.20 37.49 35.80 36.61 8,464 +0.30(+0.84%)
Dec 04, 2020 34.96 36.53 34.96 36.30 8,663 +1.39(+3.99%)
Dec 03, 2020 36.30 36.66 34.91 34.91 7,240 -1.25(-3.45%)
Dec 02, 2020 36.77 36.78 36.01 36.15 7,099 -0.75(-2.02%)
Dec 01, 2020 36.51 38.26 35.96 36.90 7,944 -0.63(-1.67%)
Nov 30, 2020 37.22 37.53 35.71 37.53 10,743 -0.18(-0.47%)
Nov 27, 2020 37.12 37.70 36.65 37.70 3,781 +0.98(+2.66%)
Nov 25, 2020 37.16 38.12 36.25 36.73 3,781 -0.87(-2.32%)
Nov 24, 2020 36.06 38.14 36.06 37.60 9,984 +1.75(+4.89%)
Nov 23, 2020 36.44 36.57 35.84 35.84 4,100 -1.15(-3.12%)
Nov 20, 2020 35.28 37.00 35.00 37.00 5,824 +1.30(+3.65%)
Nov 19, 2020 35.29 36.11 35.28 35.70 4,379 +0.64(+1.81%)
Nov 18, 2020 37.20 37.20 35.00 35.06 8,774 -2.05(-5.54%)
Nov 17, 2020 35.40 37.12 35.40 37.12 5,262 +1.47(+4.12%)
Nov 16, 2020 34.60 35.67 34.60 35.65 6,480 +1.69(+4.99%)
Nov 13, 2020 36.16 36.50 33.96 33.96 12,058 -2.16(-5.99%)
Nov 12, 2020 36.76 37.17 35.18 36.12 8,400 -1.13(-3.02%)
Nov 11, 2020 36.76 37.49 36.38 37.24 13,030 +0.40(+1.09%)
Nov 10, 2020 36.53 38.11 36.53 36.84 11,305 +0.80(+2.23%)
Nov 09, 2020 37.80 38.33 35.58 36.04 11,277 +1.52(+4.39%)
Nov 06, 2020 34.29 34.57 33.26 34.52 6,029 -0.06(-0.17%)
Nov 05, 2020 33.47 34.59 33.15 34.58 7,816 +1.14(+3.42%)
Nov 04, 2020 32.67 33.44 32.19 33.44 7,421 +0.93(+2.86%)
Nov 03, 2020 32.17 33.26 32.17 32.51 15,084 +0.95(+3.01%)
Nov 02, 2020 31.62 32.42 31.53 31.56 7,449 +0.15(+0.47%)
Oct 30, 2020 31.54 31.97 31.41 31.41 4,394 +0.08(+0.25%)
Oct 29, 2020 31.77 32.06 30.87 31.33 18,859 -0.68(-2.11%)
Oct 28, 2020 32.56 33.14 30.95 32.01 21,616 -1.26(-3.79%)
Oct 27, 2020 33.39 33.74 33.08 33.27 12,180 -0.49(-1.45%)
Oct 26, 2020 33.99 34.01 33.08 33.76 9,064 -0.38(-1.12%)
Oct 23, 2020 34.02 34.34 33.77 34.14 8,073 +0.19(+0.55%)
Oct 22, 2020 34.33 34.54 33.45 33.96 7,297 -0.24(-0.72%)
Oct 21, 2020 34.22 34.23 33.76 34.20 5,140 -0.20(-0.57%)
Oct 20, 2020 34.02 34.51 33.83 34.40 5,598 +0.37(+1.09%)
Oct 19, 2020 33.76 34.25 33.55 34.02 3,411 -0.17(-0.49%)
Oct 16, 2020 34.26 34.49 34.09 34.19 4,087 -0.10(-0.29%)
Oct 15, 2020 33.94 34.29 33.71 34.29 12,278 -0.30(-0.88%)
Oct 14, 2020 33.97 34.64 33.52 34.59 11,977 +1.12(+3.33%)
Oct 13, 2020 34.64 34.64 33.48 33.48 8,087 -1.14(-3.28%)
Oct 12, 2020 34.55 34.82 34.20 34.61 7,187 +0.83(+2.46%)
Oct 09, 2020 33.86 34.56 33.57 33.78 6,744 +0.40(+1.20%)
Oct 08, 2020 33.13 34.49 33.13 33.38 10,602 +0.59(+1.79%)
Oct 07, 2020 32.39 33.73 32.39 32.79 8,684 +0.43(+1.33%)
Oct 06, 2020 35.13 35.24 32.36 32.36 18,575 -2.63(-7.52%)
Oct 05, 2020 35.45 35.73 34.75 34.99 6,268 -0.41(-1.16%)
Oct 02, 2020 34.45 35.40 33.65 35.40 12,978 +0.78(+2.26%)
Oct 01, 2020 35.19 35.80 34.62 34.62 7,630 -0.73(-2.08%)
Sep 30, 2020 35.29 35.93 35.13 35.36 10,800 -0.44(-1.23%)
Sep 29, 2020 35.81 35.97 35.53 35.80 8,860 -0.30(-0.84%)
Sep 28, 2020 35.40 36.50 35.13 36.10 17,522 +1.23(+3.54%)
Sep 25, 2020 34.21 35.33 34.20 34.87 12,160 +0.79(+2.33%)
Sep 24, 2020 36.67 36.67 33.17 34.07 31,750 -1.09(-3.09%)
Sep 23, 2020 35.27 35.79 34.76 35.16 10,307 -0.02(-0.06%)
Sep 22, 2020 36.02 36.02 35.11 35.18 8,875 -0.29(-0.83%)
Sep 21, 2020 35.73 36.08 35.13 35.47 12,834 -1.03(-2.82%)
Sep 18, 2020 36.49 36.73 35.84 36.50 19,927 -0.06(-0.16%)
Sep 17, 2020 35.66 36.59 35.66 36.56 5,903 +0.40(+1.11%)
Sep 16, 2020 36.32 36.50 36.12 36.16 6,698 +0.10(+0.27%)
Sep 15, 2020 36.04 36.22 35.80 36.06 6,313 +0.45(+1.26%)
Sep 14, 2020 35.81 36.51 35.50 35.61 6,535 +0.33(+0.94%)
Sep 11, 2020 35.93 35.94 35.28 35.28 9,605 -0.17(-0.47%)
Sep 10, 2020 36.50 37.16 35.37 35.44 18,627 -0.92(-2.53%)
Sep 09, 2020 36.94 37.19 36.36 36.36 14,374 -0.33(-0.91%)
Sep 08, 2020 37.35 37.35 36.54 36.70 9,553 -1.04(-2.75%)
Sep 04, 2020 38.60 39.15 37.73 37.73 16,759 -0.73(-1.91%)
Sep 03, 2020 38.46 38.73 38.06 38.47 13,117 +0.12(+0.31%)
Sep 02, 2020 38.12 38.93 37.25 38.35 19,494 +0.22(+0.56%)
Sep 01, 2020 38.00 38.46 37.76 38.13 14,033 +0.31(+0.83%)
Aug 31, 2020 37.87 38.46 37.35 37.82 19,340 -0.23(-0.59%)
Aug 28, 2020 37.99 38.85 37.46 38.05 16,657 +0.56(+1.49%)
Aug 27, 2020 38.08 38.28 37.49 37.49 17,093 -0.20(-0.52%)
Aug 26, 2020 37.67 38.06 37.33 37.68 13,194 +0.11(+0.29%)
Aug 25, 2020 37.73 37.84 37.48 37.58 12,787 +0.39(+1.05%)
Aug 24, 2020 37.42 37.96 37.19 37.19 9,957 -0.01(-0.03%)
Aug 21, 2020 37.69 37.84 36.98 37.20 11,547 -0.64(-1.68%)
Aug 20, 2020 36.89 37.88 36.89 37.83 9,646 +0.78(+2.11%)
Aug 19, 2020 37.74 37.79 36.99 37.05 18,735 -0.35(-0.94%)
Aug 18, 2020 37.76 38.18 37.17 37.40 8,519 -0.14(-0.36%)
Aug 17, 2020 36.89 37.88 36.51 37.54 24,766 +0.46(+1.24%)
Aug 14, 2020 38.68 38.68 36.64 37.08 35,562 -0.87(-2.29%)
Aug 13, 2020 38.57 38.90 37.28 37.95 34,368 -0.69(-1.77%)
Aug 12, 2020 39.68 39.83 38.35 38.63 14,085 -0.44(-1.13%)
Aug 11, 2020 39.35 40.02 38.82 39.07 24,952 +0.17(+0.43%)
Aug 10, 2020 40.47 41.35 38.91 38.91 37,708 -1.28(-3.19%)
Aug 07, 2020 39.18 40.33 39.13 40.19 26,263 +0.89(+2.27%)
Aug 06, 2020 39.41 40.00 38.85 39.30 32,002 +0.00(+0.00%)
Aug 05, 2020 39.34 39.91 38.94 39.30 11,079 -0.10(-0.25%)
Aug 04, 2020 39.17 39.88 38.89 39.40 14,503 +0.09(+0.22%)
Aug 03, 2020 39.23 40.05 39.13 39.31 14,523 -0.26(-0.67%)
Jul 31, 2020 38.81 39.57 38.49 39.57 14,102 +1.04(+2.69%)
Jul 30, 2020 38.89 39.59 38.35 38.54 13,290 -0.87(-2.21%)
Jul 29, 2020 37.42 40.13 37.20 39.41 14,510 +2.28(+6.14%)
Jul 28, 2020 40.34 40.34 37.13 37.13 7,400 -3.22(-7.99%)
Jul 27, 2020 40.71 41.27 40.07 40.35 11,303 -0.40(-0.98%)
Jul 24, 2020 37.32 40.99 36.99 40.75 35,637 +3.07(+8.14%)
Jul 23, 2020 37.71 38.21 36.96 37.68 29,169 -0.02(-0.05%)
Jul 22, 2020 37.24 38.28 37.24 37.70 28,751 -0.57(-1.50%)
Jul 21, 2020 38.30 38.30 37.57 38.28 26,190 +1.09(+2.93%)
Jul 20, 2020 36.91 37.37 36.42 37.19 17,087 +0.42(+1.14%)
Jul 17, 2020 36.45 37.42 36.18 36.77 39,129 +0.57(+1.59%)
Jul 16, 2020 37.48 38.50 36.19 36.19 31,531 -2.24(-5.83%)
Jul 15, 2020 36.96 39.13 36.96 38.43 40,616 +2.00(+5.48%)
Jul 14, 2020 36.61 37.31 36.12 36.44 12,874 -0.07(-0.19%)
Jul 13, 2020 37.87 38.75 36.50 36.50 15,770 -0.87(-2.32%)
Jul 10, 2020 36.83 37.97 36.83 37.37 8,010 +0.18(+0.50%)
Jul 09, 2020 37.06 38.17 36.11 37.19 16,701 +0.10(+0.26%)
Jul 08, 2020 37.02 37.93 36.58 37.09 14,955 -0.09(-0.24%)
Jul 07, 2020 36.51 37.85 35.84 37.18 33,276 +0.18(+0.47%)
Jul 06, 2020 35.51 37.21 35.40 37.00 11,064 +1.83(+5.21%)
Jul 02, 2020 35.39 35.39 34.97 35.17 8,935 +0.64(+1.86%)
Jul 01, 2020 36.39 36.56 34.53 34.53 12,292 -1.20(-3.35%)
Jun 30, 2020 34.18 35.92 34.15 35.72 19,426 +0.66(+1.89%)
Jun 29, 2020 32.18 35.54 32.18 35.06 30,508 +3.13(+9.79%)
Jun 26, 2020 33.68 33.68 31.66 31.94 30,091 -1.84(-5.45%)
Jun 25, 2020 33.50 34.38 33.18 33.78 14,076 +0.13(+0.38%)
Jun 24, 2020 33.09 34.36 32.61 33.65 19,850 +0.34(+1.02%)
Jun 23, 2020 34.82 34.97 33.30 33.31 19,143 -0.76(-2.23%)
Jun 22, 2020 34.42 35.68 33.21 34.07 29,599 -0.46(-1.33%)
Jun 19, 2020 35.51 35.93 34.17 34.53 20,951 -0.38(-1.09%)
Jun 18, 2020 35.09 35.54 34.27 34.91 31,161 -0.34(-0.97%)
Jun 17, 2020 36.68 36.85 35.15 35.25 25,615 -1.41(-3.85%)
Jun 16, 2020 36.30 36.66 35.32 36.66 13,640 +1.49(+4.24%)
Jun 15, 2020 33.08 35.62 33.08 35.17 10,171 +0.87(+2.52%)
Jun 12, 2020 34.93 34.93 32.69 34.30 17,817 +0.20(+0.60%)
Jun 11, 2020 33.53 34.42 32.92 34.10 25,373 -0.49(-1.40%)
Jun 10, 2020 33.61 35.03 33.61 34.59 9,976 +0.99(+2.95%)
Jun 09, 2020 35.41 35.44 33.37 33.59 19,754 -2.34(-6.51%)
Jun 08, 2020 36.10 36.31 35.06 35.93 23,426 +0.33(+0.93%)
Jun 05, 2020 38.39 39.76 35.15 35.60 39,548 -1.15(-3.12%)
Jun 04, 2020 35.72 37.19 34.12 36.75 31,921 +0.97(+2.71%)
Jun 03, 2020 35.88 37.25 35.78 35.78 8,114 -0.10(-0.27%)
Jun 02, 2020 37.04 37.88 35.59 35.88 16,195 -1.52(-4.08%)
Jun 01, 2020 39.52 40.15 37.22 37.40 16,224 -2.50(-6.25%)
May 29, 2020 42.00 42.05 39.78 39.90 18,847 -2.54(-5.99%)
May 28, 2020 42.51 44.17 41.67 42.44 30,779 +0.22(+0.53%)
May 27, 2020 40.89 42.39 40.77 42.22 20,146 +2.24(+5.61%)
May 26, 2020 39.68 40.18 39.35 39.97 14,985 +1.19(+3.08%)
May 22, 2020 38.81 38.81 37.36 38.78 11,123 +0.74(+1.94%)
May 21, 2020 36.93 38.45 36.69 38.04 26,310 +1.08(+2.92%)
May 20, 2020 36.62 37.17 36.40 36.96 9,862 +1.59(+4.50%)
May 19, 2020 35.39 36.41 35.25 35.37 26,764 -0.15(-0.41%)
May 18, 2020 35.77 36.49 34.94 35.52 37,772 +1.19(+3.48%)
May 15, 2020 33.16 36.07 32.59 34.32 40,063 +1.10(+3.30%)
May 14, 2020 30.28 33.33 29.57 33.23 56,115 +2.38(+7.71%)
May 13, 2020 32.50 33.06 29.85 30.85 40,950 -1.73(-5.31%)
May 12, 2020 33.09 33.90 32.25 32.58 36,502 -0.26(-0.80%)
May 11, 2020 34.20 34.20 31.26 32.84 36,626 -1.47(-4.27%)
May 08, 2020 35.93 36.55 32.73 34.30 30,691 -1.35(-3.79%)
May 07, 2020 33.98 36.53 33.68 35.65 15,403 +2.07(+6.16%)
May 06, 2020 35.84 36.83 33.48 33.59 22,781 -1.56(-4.45%)
May 05, 2020 36.17 36.75 34.90 35.15 11,818 -0.08(-0.22%)
May 04, 2020 34.70 35.27 32.92 35.23 10,515 +0.29(+0.83%)
May 01, 2020 35.62 37.05 34.54 34.93 14,727 -2.22(-5.98%)
Apr 30, 2020 37.70 38.96 36.60 37.16 10,640 -1.17(-3.06%)
Apr 29, 2020 38.55 39.92 38.16 38.33 18,046 +0.88(+2.36%)
Apr 28, 2020 35.72 37.67 35.41 37.45 24,314 +2.25(+6.40%)
Apr 27, 2020 35.00 36.58 34.75 35.20 23,329 +0.17(+0.47%)
Apr 24, 2020 34.90 35.64 33.98 35.03 12,564 +0.08(+0.22%)
Apr 23, 2020 34.91 36.60 34.45 34.95 12,240 -0.11(-0.30%)
Apr 22, 2020 33.49 35.57 33.49 35.06 15,793 +2.12(+6.43%)
Apr 21, 2020 33.92 34.16 32.47 32.94 18,647 -1.46(-4.23%)
Apr 20, 2020 34.39 35.64 33.20 34.40 16,022 -1.13(-3.17%)
Apr 17, 2020 32.92 36.32 32.78 35.53 17,508 +3.17(+9.81%)
Apr 16, 2020 33.51 33.67 31.75 32.35 25,949 -0.54(-1.65%)
Apr 15, 2020 32.82 33.89 32.33 32.90 13,167 -0.89(-2.64%)
Apr 14, 2020 33.98 34.58 33.07 33.79 15,455 +0.20(+0.61%)
Apr 13, 2020 34.69 34.77 31.49 33.59 13,039 -1.51(-4.32%)
Apr 09, 2020 35.05 35.64 33.76 35.10 11,020 +0.45(+1.29%)
Apr 08, 2020 35.00 36.85 33.86 34.65 12,112 -0.73(-2.06%)
Apr 07, 2020 39.71 39.80 34.60 35.38 34,205 -3.13(-8.12%)
Apr 06, 2020 26.99 38.51 25.92 38.51 33,212 +12.63(+48.82%)
Apr 03, 2020 26.53 27.37 25.23 25.88 25,232 -0.50(-1.91%)
Apr 02, 2020 25.23 26.52 23.62 26.38 15,080 +0.96(+3.78%)
Apr 01, 2020 29.14 30.02 24.11 25.42 42,650 -4.29(-14.44%)
Mar 31, 2020 29.28 30.12 27.76 29.71 21,229 -0.25(-0.84%)
Mar 30, 2020 28.11 29.96 28.11 29.96 6,486 +1.89(+6.75%)
Mar 27, 2020 28.45 29.76 28.07 28.07 7,106 -0.79(-2.73%)
Mar 26, 2020 27.34 30.10 27.34 28.86 10,611 +1.43(+5.20%)
Mar 25, 2020 27.43 28.71 26.79 27.43 14,786 -0.16(-0.56%)
Mar 24, 2020 26.31 28.11 26.14 27.58 26,998 +2.17(+8.52%)
Mar 23, 2020 26.27 26.69 24.82 25.42 19,575 -1.26(-4.73%)
Mar 20, 2020 31.64 32.40 25.57 26.68 35,841 -5.25(-16.45%)
Mar 19, 2020 29.52 33.20 29.05 31.93 18,199 +1.74(+5.76%)
Mar 18, 2020 33.94 34.68 29.54 30.20 20,714 -4.72(-13.51%)
Mar 17, 2020 31.05 34.92 31.05 34.92 10,958 +3.98(+12.87%)
Mar 16, 2020 33.59 33.59 30.92 30.93 20,425 -3.62(-10.48%)
Mar 13, 2020 34.28 35.71 32.64 34.56 20,392 +1.24(+3.73%)
Mar 12, 2020 34.48 35.88 32.53 33.31 40,337 -2.14(-6.03%)
Mar 11, 2020 40.60 41.77 35.45 35.45 19,686 -3.41(-8.77%)
Mar 10, 2020 39.04 39.75 37.29 38.86 20,131 +0.79(+2.07%)
Mar 09, 2020 38.55 38.62 37.22 38.07 7,868 +0.08(+0.20%)
Mar 06, 2020 36.90 39.51 36.90 37.99 13,285 -1.20(-3.07%)
Mar 05, 2020 40.49 40.68 38.47 39.20 11,588 -2.65(-6.33%)
Mar 04, 2020 42.14 42.72 41.34 41.85 15,363 +0.31(+0.75%)
Mar 03, 2020 41.31 43.53 40.29 41.54 16,783 +0.15(+0.35%)
Mar 02, 2020 38.85 41.39 38.85 41.39 5,637 +1.44(+3.60%)
Feb 28, 2020 37.32 39.95 37.32 39.95 10,917 +2.72(+7.30%)
Feb 27, 2020 37.65 38.08 37.24 37.24 8,373 -1.60(-4.13%)
Feb 26, 2020 37.30 39.33 37.02 38.84 9,823 +0.97(+2.56%)
Feb 25, 2020 38.67 39.61 36.88 37.87 18,306 -0.46(-1.19%)
Feb 24, 2020 41.24 41.34 38.11 38.32 26,420 -3.88(-9.20%)
Feb 21, 2020 43.30 43.98 41.85 42.21 13,697 -1.24(-2.86%)
Feb 20, 2020 42.92 44.18 42.22 43.45 11,522 +0.92(+2.17%)
Feb 19, 2020 41.83 43.61 41.83 42.53 10,230 +0.80(+1.91%)
Feb 18, 2020 42.39 43.21 41.73 41.73 10,134 -0.46(-1.08%)
Feb 14, 2020 40.95 43.01 40.95 42.19 18,641 +0.72(+1.73%)
Feb 13, 2020 41.77 42.72 41.08 41.47 16,614 +0.00(+0.00%)
Feb 12, 2020 41.09 42.62 40.89 41.47 18,169 +0.16(+0.38%)
Feb 11, 2020 40.64 42.14 40.59 41.31 11,423 +1.39(+3.48%)
Feb 10, 2020 40.49 41.49 39.90 39.93 12,720 -0.17(-0.41%)
Feb 07, 2020 42.43 42.88 40.09 40.09 12,873 -2.36(-5.56%)
Feb 06, 2020 42.66 44.11 42.32 42.45 20,299 -0.17(-0.39%)
Feb 05, 2020 40.94 43.01 40.52 42.62 15,637 +2.03(+5.00%)
Feb 04, 2020 41.26 42.04 40.59 40.59 16,737 -0.47(-1.14%)
Feb 03, 2020 41.09 42.15 40.80 41.05 11,180 +0.50(+1.22%)
Jan 31, 2020 41.07 41.49 39.99 40.56 20,907 -0.99(-2.38%)
Jan 30, 2020 40.89 42.43 40.52 41.55 22,541 +1.29(+3.21%)
Jan 29, 2020 42.42 42.42 39.91 40.26 15,762 -2.35(-5.52%)
Jan 28, 2020 42.09 43.69 41.79 42.61 12,043 +0.12(+0.27%)
Jan 27, 2020 41.27 47.13 41.27 42.49 28,914 +1.37(+3.33%)
Jan 24, 2020 45.96 46.39 41.07 41.12 30,897 -4.84(-10.54%)
Jan 23, 2020 55.81 55.81 45.60 45.96 26,853 -9.59(-17.27%)
Jan 22, 2020 63.01 63.01 54.37 55.56 31,622 -6.18(-10.00%)
Jan 21, 2020 49.24 63.56 49.08 61.73 43,946 +12.14(+24.47%)
Jan 17, 2020 49.71 51.07 48.70 49.60 22,040 +0.65(+1.33%)
Jan 16, 2020 46.76 51.29 46.74 48.95 10,527 +1.93(+4.11%)
Jan 15, 2020 46.90 47.09 45.68 47.01 22,062 +0.63(+1.36%)
Jan 14, 2020 41.91 46.39 41.78 46.38 13,406 +4.86(+11.72%)
Jan 13, 2020 38.11 41.52 38.11 41.52 23,685 +3.17(+8.25%)
Jan 10, 2020 38.37 38.37 37.96 38.35 5,149 -0.24(-0.63%)
Jan 09, 2020 38.67 38.67 38.60 38.60 1,823 -0.04(-0.10%)
Jan 08, 2020 37.76 38.63 37.44 38.63 6,581 +0.61(+1.61%)
Jan 07, 2020 38.39 38.52 37.47 38.02 6,419 -0.61(-1.58%)
Jan 06, 2020 37.37 38.63 37.37 38.63 3,350 +0.28(+0.73%)
Jan 03, 2020 38.16 38.62 37.83 38.35 2,574 +0.01(+0.03%)
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.