Associated Capital Group Inc (NY: AC )

40.22 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.44 41.15 38.44 41.15 10,600 +2.80(+7.30%)
Feb 27, 2020 38.78 39.22 38.35 38.35 8,130 -1.65(-4.13%)
Feb 26, 2020 38.42 40.51 38.13 40.00 9,538 +1.00(+2.56%)
Feb 25, 2020 39.83 40.80 37.98 39.00 17,775 -0.47(-1.19%)
Feb 24, 2020 42.47 42.58 39.26 39.47 25,653 -4.00(-9.20%)
Feb 21, 2020 44.60 45.30 43.10 43.47 13,300 -1.28(-2.86%)
Feb 20, 2020 44.20 45.50 43.48 44.75 11,188 +0.95(+2.17%)
Feb 19, 2020 43.08 44.91 43.08 43.80 9,933 +0.82(+1.91%)
Feb 18, 2020 43.66 44.50 42.98 42.98 9,840 -0.47(-1.08%)
Feb 14, 2020 42.17 44.30 42.17 43.45 18,100 +0.74(+1.73%)
Feb 13, 2020 43.02 44.00 42.31 42.71 16,132 +0.00(+0.00%)
Feb 12, 2020 42.32 43.89 42.11 42.71 17,642 +0.16(+0.38%)
Feb 11, 2020 41.86 43.40 41.80 42.55 11,092 +1.43(+3.48%)
Feb 10, 2020 41.70 42.73 41.09 41.12 12,351 -0.17(-0.41%)
Feb 07, 2020 43.70 44.16 41.29 41.29 12,500 -2.43(-5.56%)
Feb 06, 2020 43.94 45.43 43.59 43.72 19,710 -0.17(-0.39%)
Feb 05, 2020 42.16 44.30 41.73 43.89 15,183 +2.09(+5.00%)
Feb 04, 2020 42.49 43.30 41.80 41.80 16,251 -0.48(-1.14%)
Feb 03, 2020 42.32 43.41 42.02 42.28 10,856 +0.51(+1.22%)
Jan 31, 2020 42.30 42.73 41.19 41.77 20,300 -1.02(-2.38%)
Jan 30, 2020 42.11 43.70 41.73 42.79 21,887 +1.33(+3.21%)
Jan 29, 2020 43.69 43.69 41.10 41.46 15,305 -2.42(-5.52%)
Jan 28, 2020 43.35 45.00 43.04 43.88 11,694 +0.12(+0.27%)
Jan 27, 2020 42.50 48.54 42.50 43.76 28,075 +1.41(+3.33%)
Jan 24, 2020 47.34 47.78 42.30 42.35 30,000 -4.99(-10.54%)
Jan 23, 2020 57.48 57.48 46.96 47.34 26,073 -9.88(-17.27%)
Jan 22, 2020 64.90 64.90 56.00 57.22 30,704 -6.36(-10.00%)
Jan 21, 2020 50.71 65.46 50.55 63.58 42,670 +12.50(+24.47%)
Jan 17, 2020 51.20 52.60 50.16 51.08 21,400 +0.67(+1.33%)
Jan 16, 2020 48.16 52.82 48.13 50.41 10,222 +1.99(+4.11%)
Jan 15, 2020 48.30 48.50 47.05 48.42 21,422 +0.65(+1.36%)
Jan 14, 2020 43.16 47.78 43.03 47.77 13,017 +5.01(+11.72%)
Jan 13, 2020 39.25 42.76 39.25 42.76 22,997 +3.26(+8.25%)
Jan 10, 2020 39.52 39.52 39.10 39.50 5,000 -0.25(-0.63%)
Jan 09, 2020 39.83 39.83 39.75 39.75 1,771 -0.04(-0.10%)
Jan 08, 2020 38.89 39.79 38.56 39.79 6,390 +0.63(+1.61%)
Jan 07, 2020 39.54 39.67 38.59 39.16 6,233 -0.63(-1.58%)
Jan 06, 2020 38.49 39.79 38.49 39.79 3,253 +0.29(+0.73%)
Jan 03, 2020 39.30 39.78 38.96 39.50 2,500 +0.01(+0.03%)
Jan 02, 2020 39.17 39.74 39.07 39.49 2,444 +0.29(+0.74%)
Dec 31, 2019 39.36 39.39 39.05 39.20 4,100 -0.09(-0.23%)
Dec 30, 2019 39.61 39.75 39.06 39.29 7,965 -0.44(-1.11%)
Dec 27, 2019 39.20 39.73 39.20 39.73 3,000 +0.43(+1.09%)
Dec 26, 2019 38.85 39.61 38.85 39.30 6,414 +0.86(+2.24%)
Dec 24, 2019 38.59 38.89 38.44 38.44 1,600 -0.25(-0.65%)
Dec 23, 2019 38.71 39.32 38.65 38.69 16,560 -0.02(-0.05%)
Dec 20, 2019 39.05 39.05 38.28 38.71 17,300 -0.14(-0.36%)
Dec 19, 2019 37.75 38.85 37.69 38.85 15,191 +1.35(+3.60%)
Dec 18, 2019 36.67 37.86 36.41 37.50 17,165 +0.70(+1.90%)
Dec 17, 2019 36.48 36.80 36.08 36.80 10,888 +0.36(+0.99%)
Dec 16, 2019 35.42 36.63 35.42 36.44 22,504 +0.88(+2.47%)
Dec 13, 2019 36.34 36.41 35.03 35.56 7,800 -0.60(-1.66%)
Dec 12, 2019 36.78 36.78 36.16 36.16 3,902 -0.31(-0.85%)
Dec 11, 2019 35.90 36.58 35.90 36.47 2,220 +0.54(+1.50%)
Dec 10, 2019 35.16 36.02 35.16 35.93 6,347 -0.07(-0.19%)
Dec 09, 2019 36.28 36.35 35.65 36.00 3,151 -0.13(-0.36%)
Dec 06, 2019 36.59 36.59 36.01 36.13 5,400 -0.56(-1.53%)
Dec 05, 2019 34.23 36.79 34.23 36.69 4,023 +0.67(+1.86%)
Dec 04, 2019 36.54 36.54 35.59 36.02 8,787 -0.48(-1.32%)
Dec 03, 2019 35.52 36.50 35.52 36.50 2,894 +0.23(+0.63%)
Dec 02, 2019 35.71 36.27 35.71 36.27 4,152 +0.17(+0.47%)
Nov 29, 2019 34.76 36.10 34.76 36.10 600 -0.08(-0.22%)
Nov 27, 2019 35.43 36.49 35.43 36.18 4,800 +0.09(+0.25%)
Nov 26, 2019 36.55 36.57 35.61 36.09 31,038 -0.46(-1.26%)
Nov 25, 2019 36.79 37.66 36.39 36.55 5,227 +0.37(+1.02%)
Nov 22, 2019 35.03 36.18 35.03 36.18 4,200 +0.39(+1.09%)
Nov 21, 2019 35.83 36.06 35.37 35.79 6,090 +0.02(+0.06%)
Nov 20, 2019 35.55 36.42 35.55 35.77 4,522 -0.23(-0.64%)
Nov 19, 2019 35.88 36.00 35.51 36.00 3,530 +0.54(+1.52%)
Nov 18, 2019 37.80 37.80 33.92 35.46 10,932 -2.23(-5.92%)
Nov 15, 2019 38.62 38.62 37.69 37.69 3,500 -0.92(-2.38%)
Nov 14, 2019 37.61 38.61 37.49 38.61 1,924 +0.81(+2.14%)
Nov 13, 2019 38.20 38.20 37.50 37.80 2,338 -0.70(-1.82%)
Nov 12, 2019 39.50 39.50 38.50 38.50 1,249 -0.66(-1.69%)
Nov 11, 2019 38.68 39.16 38.68 39.16 975 +0.20(+0.51%)
Nov 08, 2019 38.79 38.96 38.79 38.96 1,600 +0.03(+0.08%)
Nov 07, 2019 38.61 38.93 38.61 38.93 1,475 -0.36(-0.92%)
Nov 06, 2019 39.67 39.67 38.64 39.29 3,171 -0.64(-1.60%)
Nov 05, 2019 40.44 40.55 39.74 39.93 4,655 -0.58(-1.43%)
Nov 04, 2019 40.79 41.05 40.51 40.51 6,724 -0.19(-0.47%)
Nov 01, 2019 40.80 40.80 40.19 40.70 3,400 +0.10(+0.25%)
Oct 31, 2019 39.55 40.60 38.57 40.60 6,837 +0.71(+1.78%)
Oct 30, 2019 39.92 40.03 38.20 39.89 4,731 -0.06(-0.15%)
Oct 29, 2019 39.64 39.99 39.24 39.95 2,825 +0.50(+1.27%)
Oct 28, 2019 40.02 40.12 39.45 39.45 4,374 -0.50(-1.25%)
Oct 25, 2019 37.83 39.95 37.83 39.95 3,400 +1.49(+3.87%)
Oct 24, 2019 38.70 39.24 38.46 38.46 3,039 -0.13(-0.34%)
Oct 23, 2019 37.40 38.59 37.40 38.59 2,491 +1.34(+3.60%)
Oct 22, 2019 36.58 37.25 36.58 37.25 3,091 +0.82(+2.25%)
Oct 21, 2019 35.54 36.99 35.43 36.43 14,959 +0.41(+1.14%)
Oct 18, 2019 36.14 36.15 35.93 36.02 2,400 -0.22(-0.61%)
Oct 17, 2019 35.87 36.63 35.62 36.24 4,711 +0.36(+1.00%)
Oct 16, 2019 36.21 36.42 35.88 35.88 3,519 -0.86(-2.34%)
Oct 15, 2019 36.98 36.98 36.10 36.74 4,778 +0.09(+0.25%)
Oct 14, 2019 37.58 37.79 36.65 36.65 1,554 -1.14(-3.02%)
Oct 11, 2019 39.13 39.13 37.50 37.79 6,000 -0.85(-2.20%)
Oct 10, 2019 39.50 39.79 38.56 38.64 4,610 -0.60(-1.53%)
Oct 09, 2019 39.84 40.14 38.66 39.24 24,341 -0.18(-0.46%)
Oct 08, 2019 39.70 41.22 39.36 39.42 23,435 -0.18(-0.45%)
Oct 07, 2019 39.19 39.96 38.81 39.60 3,955 +0.06(+0.15%)
Oct 04, 2019 40.64 40.64 39.14 39.54 6,900 +0.97(+2.51%)
Oct 03, 2019 37.44 38.57 37.44 38.57 5,476 +1.33(+3.57%)
Oct 02, 2019 37.36 37.68 36.91 37.24 5,393 -0.11(-0.29%)
Oct 01, 2019 35.95 37.35 35.95 37.35 8,733 +1.76(+4.95%)
Sep 30, 2019 34.99 35.74 34.94 35.59 7,047 +0.12(+0.34%)
Sep 27, 2019 35.90 35.90 35.47 35.47 4,700 -0.53(-1.47%)
Sep 26, 2019 36.27 36.27 35.75 36.00 4,580 +0.00(+0.00%)
Sep 25, 2019 35.83 36.81 35.80 36.00 6,236 +0.27(+0.76%)
Sep 24, 2019 36.31 36.31 35.62 35.73 2,642 -0.31(-0.86%)
Sep 23, 2019 35.97 36.45 35.97 36.04 4,368 +0.05(+0.14%)
Sep 20, 2019 36.75 36.75 35.81 35.99 11,900 -0.82(-2.23%)
Sep 19, 2019 35.66 36.81 35.66 36.81 4,283 +0.31(+0.85%)
Sep 18, 2019 36.63 36.63 35.85 36.50 5,707 +0.16(+0.44%)
Sep 17, 2019 36.87 36.87 36.34 36.34 4,189 -0.16(-0.44%)
Sep 16, 2019 36.62 36.71 35.87 36.50 6,361 +0.00(+0.00%)
Sep 13, 2019 36.51 37.50 36.50 36.50 6,900 -0.68(-1.83%)
Sep 12, 2019 36.37 37.39 35.93 37.18 6,682 +0.83(+2.28%)
Sep 11, 2019 35.82 36.90 35.82 36.35 4,321 +0.87(+2.45%)
Sep 10, 2019 35.00 35.79 35.00 35.48 10,179 +0.58(+1.66%)
Sep 09, 2019 34.77 35.24 34.68 34.90 2,371 +0.30(+0.87%)
Sep 06, 2019 33.99 35.00 32.12 34.60 64,700 +0.25(+0.73%)
Sep 05, 2019 35.13 35.32 34.05 34.35 8,917 -0.35(-1.01%)
Sep 04, 2019 34.88 35.22 33.84 34.70 4,243 +0.10(+0.29%)
Sep 03, 2019 34.64 35.06 34.31 34.60 5,462 -0.16(-0.46%)
Aug 30, 2019 34.71 35.13 34.71 34.76 2,800 -0.21(-0.60%)
Aug 29, 2019 34.86 35.55 34.86 34.97 1,603 +0.12(+0.34%)
Aug 28, 2019 34.62 34.96 34.31 34.85 4,628 +0.13(+0.37%)
Aug 27, 2019 34.80 34.81 34.60 34.72 2,642 +0.83(+2.45%)
Aug 26, 2019 34.61 34.61 33.66 33.89 6,072 -0.58(-1.68%)
Aug 23, 2019 33.71 34.52 33.71 34.47 6,300 -0.47(-1.35%)
Aug 22, 2019 35.31 35.46 34.94 34.94 2,230 -0.13(-0.37%)
Aug 21, 2019 35.42 35.42 35.07 35.07 1,433 -0.32(-0.90%)
Aug 20, 2019 34.10 35.39 34.10 35.39 1,031 -1.00(-2.75%)
Aug 19, 2019 35.36 36.56 35.36 36.39 4,815 +0.07(+0.19%)
Aug 16, 2019 35.85 36.32 35.85 36.32 1,300 +0.70(+1.97%)
Aug 15, 2019 34.18 35.62 34.18 35.62 1,011 +0.62(+1.77%)
Aug 14, 2019 35.21 35.80 35.00 35.00 2,409 -1.34(-3.69%)
Aug 13, 2019 35.61 36.38 35.61 36.34 2,451 +0.67(+1.88%)
Aug 12, 2019 34.20 36.48 33.12 35.67 505 -1.00(-2.73%)
Aug 09, 2019 36.65 36.67 36.36 36.67 1,900 +0.47(+1.30%)
Aug 08, 2019 36.43 36.98 36.20 36.20 5,563 -0.65(-1.76%)
Aug 07, 2019 36.12 36.89 36.12 36.85 1,640 +0.60(+1.66%)
Aug 06, 2019 35.65 36.25 34.91 36.25 4,206 +0.48(+1.34%)
Aug 05, 2019 35.87 35.87 35.75 35.77 3,469 -0.90(-2.45%)
Aug 02, 2019 37.16 37.41 36.61 36.67 3,700 -0.43(-1.16%)
Aug 01, 2019 37.52 37.72 37.10 37.10 4,273 -0.27(-0.72%)
Jul 31, 2019 37.33 37.76 37.33 37.37 5,432 +0.09(+0.24%)
Jul 30, 2019 37.14 37.58 37.11 37.28 3,284 +0.28(+0.76%)
Jul 29, 2019 36.93 37.18 36.42 37.00 5,318 +0.17(+0.46%)
Jul 26, 2019 37.96 38.45 36.55 36.83 12,100 -0.48(-1.29%)
Jul 25, 2019 37.98 38.13 37.31 37.31 9,569 -0.35(-0.93%)
Jul 24, 2019 37.60 38.04 37.60 37.66 7,408 -0.13(-0.34%)
Jul 23, 2019 37.79 37.79 37.79 37.79 785 -0.60(-1.56%)
Jul 22, 2019 38.60 38.60 38.25 38.39 1,611 -0.26(-0.67%)
Jul 19, 2019 38.24 38.85 38.24 38.65 1,800 +0.34(+0.89%)
Jul 18, 2019 38.50 38.50 38.31 38.31 857 +0.42(+1.11%)
Jul 17, 2019 38.35 38.35 37.89 37.89 2,888 -0.79(-2.04%)
Jul 16, 2019 38.26 38.68 38.26 38.68 1,580 +0.13(+0.34%)
Jul 15, 2019 38.87 38.87 38.25 38.55 2,225 +0.05(+0.13%)
Jul 12, 2019 39.40 39.70 38.50 38.50 3,200 -0.95(-2.41%)
Jul 11, 2019 38.68 39.48 38.68 39.45 2,583 +0.14(+0.36%)
Jul 10, 2019 39.30 39.58 39.06 39.31 4,128 -0.04(-0.10%)
Jul 09, 2019 38.15 40.14 37.64 39.35 2,558 +0.71(+1.84%)
Jul 08, 2019 39.37 39.37 38.64 38.64 2,640 -0.63(-1.60%)
Jul 05, 2019 39.17 40.49 38.62 39.27 3,600 -0.02(-0.05%)
Jul 03, 2019 39.90 40.20 38.06 39.29 11,800 -0.33(-0.83%)
Jul 02, 2019 38.70 39.87 38.65 39.62 3,216 +1.08(+2.80%)
Jul 01, 2019 37.42 39.00 37.42 38.54 9,167 +1.14(+3.05%)
Jun 28, 2019 35.40 37.42 35.40 37.40 262,300 +2.18(+6.19%)
Jun 27, 2019 34.75 35.70 34.15 35.22 16,552 +0.79(+2.29%)
Jun 26, 2019 35.33 35.56 34.43 34.43 6,783 -0.81(-2.30%)
Jun 25, 2019 35.00 35.85 35.00 35.24 10,890 +0.06(+0.17%)
Jun 24, 2019 34.49 35.85 34.49 35.18 18,834 -0.08(-0.23%)
Jun 21, 2019 35.02 38.59 34.87 35.26 16,100 +0.15(+0.43%)
Jun 20, 2019 35.00 35.90 35.00 35.11 14,306 +0.11(+0.31%)
Jun 19, 2019 36.06 36.23 35.00 35.00 8,018 -0.67(-1.88%)
Jun 18, 2019 35.38 36.41 34.59 35.67 14,278 -1.34(-3.62%)
Jun 17, 2019 36.80 37.31 36.80 37.01 3,624 +0.02(+0.05%)
Jun 14, 2019 36.68 37.12 36.38 36.99 4,800 -0.09(-0.24%)
Jun 13, 2019 37.28 37.28 36.75 37.08 4,622 +0.01(+0.03%)
Jun 12, 2019 37.18 37.73 37.07 37.07 5,613 -0.24(-0.64%)
Jun 11, 2019 37.34 37.66 36.70 37.31 5,124 +0.31(+0.84%)
Jun 10, 2019 37.71 38.24 36.91 37.00 5,993 -0.80(-2.12%)
Jun 07, 2019 38.15 38.64 37.54 37.80 2,300 -0.49(-1.28%)
Jun 06, 2019 38.36 38.36 37.63 38.29 3,244 -0.05(-0.13%)
Jun 05, 2019 37.42 38.34 37.13 38.34 4,236 +1.14(+3.06%)
Jun 04, 2019 37.35 37.60 37.15 37.20 3,175 +0.06(+0.16%)
Jun 03, 2019 37.16 38.00 36.70 37.14 9,610 -0.17(-0.46%)
May 31, 2019 37.32 37.58 37.02 37.31 3,200 -0.36(-0.96%)
May 30, 2019 37.74 38.20 37.31 37.67 2,123 -0.27(-0.71%)
May 29, 2019 37.60 38.25 37.24 37.94 6,049 -0.09(-0.24%)
May 28, 2019 38.62 38.62 37.31 38.03 7,203 -0.90(-2.31%)
May 24, 2019 38.31 38.93 38.31 38.93 2,200 +0.53(+1.38%)
May 23, 2019 38.95 38.95 38.28 38.40 2,046 -1.09(-2.76%)
May 22, 2019 39.72 39.72 38.92 39.49 3,826 -0.16(-0.40%)
May 21, 2019 39.57 39.91 39.24 39.65 3,270 +0.00(+0.00%)
May 20, 2019 39.84 39.84 39.17 39.65 2,650 +0.17(+0.43%)
May 17, 2019 39.61 40.68 39.48 39.48 4,200 -0.39(-0.98%)
May 16, 2019 38.95 39.87 38.95 39.87 1,844 +1.37(+3.56%)
May 15, 2019 38.28 38.56 38.25 38.50 3,002 +0.06(+0.16%)
May 14, 2019 37.12 38.44 37.12 38.44 5,335 -0.24(-0.62%)
May 13, 2019 39.11 39.16 38.68 38.68 3,891 -0.73(-1.85%)
May 10, 2019 39.40 39.66 39.40 39.41 4,500 -0.36(-0.91%)
May 09, 2019 39.91 39.91 39.04 39.77 2,409 -0.33(-0.82%)
May 08, 2019 41.20 41.20 40.04 40.10 3,264 -0.46(-1.13%)
May 07, 2019 43.44 43.44 40.50 40.56 4,021 +1.07(+2.71%)
May 06, 2019 40.03 40.64 39.49 39.49 2,035 -0.71(-1.77%)
May 03, 2019 40.17 40.91 40.05 40.20 1,700 -0.22(-0.54%)
May 02, 2019 39.81 40.42 39.81 40.42 2,955 +0.42(+1.05%)
May 01, 2019 40.85 40.95 40.00 40.00 3,987 -1.31(-3.17%)
Apr 30, 2019 41.24 41.61 40.41 41.31 5,696 +0.74(+1.82%)
Apr 29, 2019 41.55 41.55 40.57 40.57 1,994 +0.05(+0.12%)
Apr 26, 2019 40.01 40.52 40.01 40.52 1,400 +0.24(+0.60%)
Apr 25, 2019 39.68 40.28 39.68 40.28 2,076 +0.26(+0.65%)
Apr 24, 2019 40.01 40.26 39.84 40.02 3,427 +0.35(+0.88%)
Apr 23, 2019 40.24 40.24 39.51 39.67 4,781 -0.50(-1.24%)
Apr 22, 2019 40.81 40.81 40.17 40.17 1,798 -0.64(-1.57%)
Apr 18, 2019 39.50 40.81 39.50 40.81 7,500 +1.22(+3.08%)
Apr 17, 2019 38.96 39.90 38.96 39.59 7,705 +0.08(+0.20%)
Apr 16, 2019 39.52 39.75 39.38 39.51 4,740 +0.18(+0.46%)
Apr 15, 2019 39.57 39.88 38.70 39.33 9,298 -0.18(-0.46%)
Apr 12, 2019 39.94 40.50 38.98 39.51 18,700 -0.60(-1.50%)
Apr 11, 2019 40.11 40.64 38.92 40.11 10,534 -0.25(-0.62%)
Apr 10, 2019 39.09 40.86 38.72 40.36 8,255 +1.08(+2.75%)
Apr 09, 2019 38.75 39.68 38.75 39.28 3,151 +0.45(+1.16%)
Apr 08, 2019 38.67 38.86 38.32 38.83 5,708 +0.20(+0.52%)
Apr 05, 2019 38.94 39.15 38.63 38.63 5,600 -0.15(-0.39%)
Apr 04, 2019 39.11 39.54 38.78 38.78 6,911 -0.47(-1.20%)
Apr 03, 2019 39.91 40.72 39.14 39.25 5,810 -0.66(-1.65%)
Apr 02, 2019 40.03 40.30 39.44 39.91 10,066 -0.13(-0.32%)
Apr 01, 2019 40.37 40.37 40.04 40.04 1,026 +0.48(+1.21%)
Mar 29, 2019 39.63 40.32 39.56 39.56 6,200 -0.14(-0.35%)
Mar 28, 2019 39.54 39.88 39.04 39.70 6,766 -0.05(-0.13%)
Mar 27, 2019 39.57 40.07 39.15 39.75 7,280 -0.08(-0.20%)
Mar 26, 2019 39.01 40.67 39.01 39.83 16,260 +0.96(+2.47%)
Mar 25, 2019 38.90 39.31 38.72 38.87 6,826 +0.08(+0.21%)
Mar 22, 2019 39.83 40.30 38.58 38.79 10,700 -1.32(-3.29%)
Mar 21, 2019 40.00 41.00 39.97 40.11 6,363 +0.15(+0.38%)
Mar 20, 2019 41.34 41.34 39.96 39.96 6,019 -0.32(-0.79%)
Mar 19, 2019 39.21 40.28 39.20 40.28 11,199 +1.44(+3.71%)
Mar 18, 2019 42.87 42.87 38.75 38.84 17,487 -4.18(-9.72%)
Mar 15, 2019 44.18 44.18 42.94 43.02 28,100 -1.29(-2.91%)
Mar 14, 2019 43.75 44.42 43.75 44.31 8,103 +0.04(+0.09%)
Mar 13, 2019 44.30 44.30 43.43 44.27 4,324 -0.04(-0.09%)
Mar 12, 2019 42.94 44.50 42.94 44.31 8,538 +1.14(+2.64%)
Mar 11, 2019 44.20 44.21 43.17 43.17 4,330 -1.13(-2.55%)
Mar 08, 2019 44.25 45.14 44.24 44.30 2,900 +0.04(+0.09%)
Mar 07, 2019 44.52 44.52 44.21 44.26 3,421 -0.70(-1.56%)
Mar 06, 2019 45.56 45.58 44.48 44.96 8,347 -0.47(-1.03%)
Mar 05, 2019 44.38 45.58 44.38 45.43 4,660 +0.97(+2.18%)
Mar 04, 2019 41.65 44.46 41.42 44.46 12,181 +2.52(+6.01%)
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.