Associated Capital Group Inc (NY: AC )

32.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.23 33.62 32.99 33.62 14,382 +0.33(+1.00%)
Jan 30, 2017 33.33 33.33 32.90 33.28 16,569 -0.33(-0.99%)
Jan 27, 2017 34.09 34.14 33.42 33.62 8,132 -0.29(-0.85%)
Jan 26, 2017 33.95 34.09 33.85 33.90 15,288 -0.14(-0.42%)
Jan 25, 2017 34.04 34.14 33.24 34.04 26,788 +0.53(+1.57%)
Jan 24, 2017 32.76 33.66 32.76 33.52 14,486 +0.67(+2.03%)
Jan 23, 2017 32.66 32.95 32.42 32.85 11,949 +0.05(+0.15%)
Jan 20, 2017 32.66 32.80 32.33 32.80 10,538 +0.10(+0.29%)
Jan 19, 2017 32.42 33.14 32.04 32.71 18,109 +0.24(+0.74%)
Jan 18, 2017 32.80 32.99 32.28 32.47 13,622 -0.10(-0.29%)
Jan 17, 2017 32.80 32.85 32.23 32.56 24,812 -0.19(-0.58%)
Jan 13, 2017 32.76 32.76 32.76 0 +0.38(+1.18%)
Jan 12, 2017 32.13 32.56 31.61 32.37 19,691 -0.14(-0.44%)
Jan 11, 2017 31.99 32.76 31.99 32.52 15,785 -0.33(-1.02%)
Jan 10, 2017 31.61 32.95 30.75 32.85 30,554 +0.72(+2.23%)
Jan 09, 2017 32.28 32.38 31.85 32.13 13,194 -0.14(-0.45%)
Jan 06, 2017 32.42 32.47 32.04 32.28 20,580 -0.10(-0.29%)
Jan 05, 2017 32.28 32.47 31.95 32.37 17,454 +0.00(+0.00%)
Jan 04, 2017 32.23 32.42 31.99 32.37 73,326 +0.29(+0.89%)
Jan 03, 2017 31.66 32.14 31.18 32.09 44,361 +0.81(+2.59%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.81(-2.52%)
Dec 29, 2016 32.04 32.09 31.80 32.09 14,987 +0.00(+0.00%)
Dec 28, 2016 32.18 32.28 31.56 32.09 23,524 -0.05(-0.15%)
Dec 27, 2016 31.61 32.37 31.56 32.14 24,217 +0.71(+2.27%)
Dec 23, 2016 31.42 31.42 31.42 0 +0.33(+1.07%)
Dec 22, 2016 31.99 32.09 30.99 31.09 946,473 -0.86(-2.68%)
Dec 21, 2016 32.09 32.28 31.90 31.95 9,496 -0.19(-0.59%)
Dec 20, 2016 32.28 32.33 31.75 32.14 25,201 +0.05(+0.15%)
Dec 19, 2016 32.37 32.37 31.90 32.09 17,451 -0.10(-0.30%)
Dec 16, 2016 32.33 32.47 31.95 32.18 48,239 +0.00(+0.00%)
Dec 15, 2016 32.14 32.52 32.14 32.18 28,739 +0.10(+0.30%)
Dec 14, 2016 32.56 32.56 32.04 32.09 15,374 -0.24(-0.74%)
Dec 13, 2016 32.42 32.85 32.23 32.33 33,183 +0.00(+0.00%)
Dec 12, 2016 32.37 32.47 32.23 32.33 18,007 -0.05(-0.15%)
Dec 09, 2016 32.95 32.95 32.28 32.37 29,067 -0.52(-1.59%)
Dec 08, 2016 32.85 34.04 32.56 32.90 53,183 +0.00(+0.00%)
Dec 07, 2016 32.33 33.04 32.28 32.90 51,291 +0.52(+1.62%)
Dec 06, 2016 32.28 32.61 32.04 32.37 43,690 +0.24(+0.74%)
Dec 05, 2016 31.99 32.56 31.99 32.14 38,588 +0.10(+0.30%)
Dec 02, 2016 32.23 32.37 31.61 32.04 19,505 -0.10(-0.30%)
Dec 01, 2016 32.23 32.37 31.95 32.14 24,871 -0.10(-0.30%)
Nov 30, 2016 32.04 32.33 32.04 32.23 22,990 +0.24(+0.74%)
Nov 29, 2016 32.52 32.52 31.90 31.99 30,835 -0.24(-0.74%)
Nov 28, 2016 32.23 32.42 32.09 32.23 22,705 -0.10(-0.29%)
Nov 25, 2016 32.33 32.61 32.28 32.33 12,304 +0.05(+0.15%)
Nov 23, 2016 32.28 32.28 32.28 0 -0.14(-0.44%)
Nov 22, 2016 32.28 32.42 32.18 32.42 39,914 +0.00(+0.00%)
Nov 21, 2016 32.37 32.75 32.23 32.42 49,557 +0.05(+0.15%)
Nov 18, 2016 32.47 32.61 31.90 32.37 48,454 -0.24(-0.73%)
Nov 17, 2016 32.61 33.04 32.21 32.61 53,526 +0.00(+0.00%)
Nov 16, 2016 32.33 32.95 32.28 32.61 30,676 -0.10(-0.29%)
Nov 15, 2016 32.95 32.99 32.66 32.71 23,939 -0.33(-1.01%)
Nov 14, 2016 32.75 33.28 32.71 33.04 35,714 +0.43(+1.31%)
Nov 11, 2016 32.37 32.68 32.37 32.61 48,196 +0.24(+0.74%)
Nov 10, 2016 32.61 32.66 31.90 32.37 47,517 -0.10(-0.29%)
Nov 09, 2016 32.18 32.73 31.95 32.47 30,044 +0.67(+2.10%)
Nov 08, 2016 32.23 32.71 31.75 31.80 21,299 -0.43(-1.33%)
Nov 07, 2016 31.85 32.66 31.61 32.23 16,831 +0.71(+2.27%)
Nov 04, 2016 31.71 31.99 31.23 31.52 26,856 -0.19(-0.60%)
Nov 03, 2016 31.52 31.95 31.52 31.71 12,833 +0.10(+0.30%)
Nov 02, 2016 31.85 31.85 31.42 31.61 9,274 -0.05(-0.15%)
Nov 01, 2016 32.37 33.09 31.66 31.66 12,368 -0.67(-2.06%)
Oct 31, 2016 32.23 32.47 32.18 32.33 25,579 +0.10(+0.30%)
Oct 28, 2016 32.04 32.23 32.04 32.23 2,432 -0.10(-0.29%)
Oct 27, 2016 32.61 32.80 32.23 32.33 48,285 -0.19(-0.59%)
Oct 26, 2016 32.56 32.75 32.42 32.52 7,730 -0.05(-0.15%)
Oct 25, 2016 32.95 33.28 32.56 32.56 7,665 -0.33(-1.01%)
Oct 24, 2016 32.99 33.28 32.71 32.90 3,769 +0.00(+0.00%)
Oct 21, 2016 33.09 33.09 32.75 32.90 6,966 -0.43(-1.29%)
Oct 20, 2016 33.80 33.87 33.33 33.33 36,492 -0.43(-1.27%)
Oct 19, 2016 33.90 34.04 33.56 33.75 23,412 +0.05(+0.14%)
Oct 18, 2016 33.56 34.23 33.33 33.71 13,226 +0.43(+1.29%)
Oct 17, 2016 33.14 33.42 32.99 33.28 10,489 +0.07(+0.20%)
Oct 14, 2016 32.93 33.68 32.93 33.21 13,452 +0.47(+1.42%)
Oct 13, 2016 32.61 33.15 32.58 32.75 17,757 -0.01(-0.03%)
Oct 12, 2016 32.61 32.98 32.46 32.75 36,005 +0.28(+0.85%)
Oct 11, 2016 33.05 33.05 32.34 32.48 29,500 -0.77(-2.32%)
Oct 10, 2016 33.27 33.56 32.85 33.25 14,284 -0.01(-0.03%)
Oct 07, 2016 33.33 33.53 32.95 33.26 15,652 -0.20(-0.60%)
Oct 06, 2016 33.31 33.58 33.22 33.46 13,983 +0.09(+0.26%)
Oct 05, 2016 33.33 33.52 33.15 33.37 33,183 +0.10(+0.29%)
Oct 04, 2016 33.94 34.24 33.14 33.28 25,951 -0.51(-1.52%)
Oct 03, 2016 33.76 34.14 33.54 33.79 12,872 +0.03(+0.08%)
Sep 30, 2016 33.17 33.82 32.81 33.76 34,633 +0.64(+1.93%)
Sep 29, 2016 33.21 33.57 32.98 33.13 16,911 -0.17(-0.51%)
Sep 28, 2016 33.16 33.57 32.90 33.30 16,700 +0.30(+0.89%)
Sep 27, 2016 32.71 33.32 32.35 33.00 7,305 +0.24(+0.73%)
Sep 26, 2016 32.90 33.13 32.54 32.76 10,576 -0.19(-0.58%)
Sep 23, 2016 32.84 33.44 32.84 32.95 14,733 -0.07(-0.20%)
Sep 22, 2016 32.60 33.02 32.60 33.02 17,835 +0.55(+1.70%)
Sep 21, 2016 32.35 32.56 32.30 32.47 16,146 +0.25(+0.77%)
Sep 20, 2016 31.74 32.33 31.64 32.22 20,330 +0.38(+1.20%)
Sep 19, 2016 31.46 31.90 31.26 31.84 10,570 +0.34(+1.09%)
Sep 16, 2016 31.83 31.89 30.89 31.50 61,694 -0.26(-0.81%)
Sep 15, 2016 31.56 31.95 31.56 31.75 8,167 +0.20(+0.63%)
Sep 14, 2016 31.29 31.88 31.29 31.55 15,531 +0.18(+0.58%)
Sep 13, 2016 31.32 31.78 31.13 31.37 23,277 -0.18(-0.57%)
Sep 12, 2016 31.44 31.78 31.21 31.55 25,175 +0.13(+0.42%)
Sep 09, 2016 31.69 31.90 31.37 31.42 22,890 -0.44(-1.37%)
Sep 08, 2016 31.83 31.97 31.71 31.86 11,293 -0.05(-0.15%)
Sep 07, 2016 32.42 32.43 31.75 31.91 25,644 -0.50(-1.53%)
Sep 06, 2016 32.42 32.47 32.29 32.40 13,324 -0.12(-0.38%)
Sep 02, 2016 31.69 32.53 32.53 32.53 10,922 +1.06(+3.36%)
Sep 01, 2016 31.49 31.64 31.47 31.47 12,307 +0.14(+0.46%)
Aug 31, 2016 31.13 31.50 30.95 31.33 17,642 +0.10(+0.30%)
Aug 30, 2016 31.08 31.30 30.95 31.23 13,313 +0.21(+0.68%)
Aug 29, 2016 30.47 31.40 30.47 31.02 10,102 +0.55(+1.81%)
Aug 26, 2016 30.26 30.47 30.01 30.47 12,148 +0.39(+1.30%)
Aug 25, 2016 30.18 30.37 30.01 30.08 10,778 +0.01(+0.03%)
Aug 24, 2016 30.47 30.47 29.99 30.07 39,664 -0.20(-0.66%)
Aug 23, 2016 30.38 30.66 30.14 30.27 9,953 -0.03(-0.09%)
Aug 22, 2016 29.88 30.39 29.88 30.30 11,816 +0.33(+1.11%)
Aug 19, 2016 29.96 30.34 29.84 29.96 34,906 -0.03(-0.10%)
Aug 18, 2016 30.12 30.31 29.82 29.99 13,461 -0.21(-0.69%)
Aug 17, 2016 30.13 30.26 29.85 30.20 8,995 +0.10(+0.32%)
Aug 16, 2016 29.63 30.14 29.63 30.11 16,864 +0.31(+1.05%)
Aug 15, 2016 29.23 29.99 29.23 29.79 11,644 +0.66(+2.25%)
Aug 12, 2016 28.90 29.36 28.90 29.14 10,565 +0.32(+1.12%)
Aug 11, 2016 28.98 29.13 28.37 28.81 10,102 -0.19(-0.66%)
Aug 10, 2016 28.91 29.19 28.57 29.00 8,489 +0.03(+0.10%)
Aug 09, 2016 29.54 29.54 28.88 28.97 12,275 -0.60(-2.03%)
Aug 08, 2016 29.59 30.00 29.50 29.57 15,005 -0.06(-0.19%)
Aug 05, 2016 28.45 29.70 28.37 29.63 19,729 +1.25(+4.39%)
Aug 04, 2016 28.00 28.57 28.00 28.38 42,152 +0.34(+1.22%)
Aug 03, 2016 28.21 28.26 27.98 28.04 5,071 -0.23(-0.81%)
Aug 02, 2016 28.31 28.46 28.23 28.27 8,498 -0.10(-0.37%)
Aug 01, 2016 28.38 28.49 28.28 28.37 10,219 -0.09(-0.30%)
Jul 29, 2016 28.30 28.51 28.24 28.46 18,347 +0.03(+0.10%)
Jul 28, 2016 28.25 28.56 28.13 28.43 8,959 +0.25(+0.88%)
Jul 27, 2016 28.10 28.53 27.95 28.18 22,647 +0.10(+0.37%)
Jul 26, 2016 28.07 28.24 27.93 28.08 8,660 +0.13(+0.48%)
Jul 25, 2016 28.47 28.54 27.91 27.95 14,449 -0.62(-2.17%)
Jul 22, 2016 28.66 28.66 28.42 28.57 8,538 +0.02(+0.07%)
Jul 21, 2016 29.00 29.34 28.53 28.55 16,010 -0.40(-1.38%)
Jul 20, 2016 29.08 29.62 28.79 28.95 15,964 +0.05(+0.16%)
Jul 19, 2016 28.81 29.16 28.46 28.90 23,518 +0.11(+0.40%)
Jul 18, 2016 28.01 28.90 28.01 28.78 20,650 -0.05(-0.17%)
Jul 15, 2016 29.12 29.29 28.79 28.83 18,686 -0.18(-0.62%)
Jul 14, 2016 29.22 29.22 28.67 29.01 19,176 -0.02(-0.07%)
Jul 13, 2016 29.15 29.43 28.84 29.03 29,723 -0.08(-0.26%)
Jul 12, 2016 28.66 29.32 28.47 29.11 30,233 +0.61(+2.14%)
Jul 11, 2016 28.19 28.52 28.01 28.50 34,405 +0.64(+2.29%)
Jul 08, 2016 27.60 28.05 27.55 27.86 39,818 +0.28(+1.00%)
Jul 07, 2016 27.70 27.75 27.15 27.58 30,590 -0.10(-0.34%)
Jul 06, 2016 27.77 28.02 27.61 27.68 19,765 -0.18(-0.65%)
Jul 05, 2016 27.72 28.28 27.61 27.86 25,594 -0.05(-0.17%)
Jul 01, 2016 27.23 27.91 27.91 27.91 14,283 +0.60(+2.20%)
Jun 30, 2016 26.92 27.50 26.76 27.31 25,475 +0.46(+1.70%)
Jun 29, 2016 26.85 27.30 26.51 26.85 18,327 +0.13(+0.50%)
Jun 28, 2016 27.04 27.04 26.60 26.72 29,108 -0.18(-0.67%)
Jun 27, 2016 27.78 27.78 26.73 26.90 46,829 -1.18(-4.20%)
Jun 24, 2016 27.72 28.08 27.14 28.08 307,281 -0.28(-0.97%)
Jun 23, 2016 28.03 28.46 27.97 28.36 23,571 +0.36(+1.29%)
Jun 22, 2016 27.96 28.19 27.89 27.99 16,108 +0.04(+0.14%)
Jun 21, 2016 28.11 28.11 27.62 27.96 34,448 -0.07(-0.24%)
Jun 20, 2016 28.57 28.57 27.84 28.02 41,382 +0.03(+0.10%)
Jun 17, 2016 27.58 28.36 27.58 27.99 42,469 +0.50(+1.80%)
Jun 16, 2016 27.46 28.03 27.34 27.50 37,580 -0.09(-0.31%)
Jun 15, 2016 27.68 28.10 27.18 27.58 32,190 -0.04(-0.14%)
Jun 14, 2016 27.17 27.84 27.03 27.62 34,026 +0.49(+1.79%)
Jun 13, 2016 27.94 28.12 26.87 27.14 41,204 -0.87(-3.09%)
Jun 10, 2016 28.14 28.60 27.99 28.00 23,418 -0.17(-0.61%)
Jun 09, 2016 28.64 28.66 28.18 28.18 28,216 -0.50(-1.75%)
Jun 08, 2016 28.44 28.78 28.31 28.68 24,641 +0.15(+0.53%)
Jun 07, 2016 28.24 28.68 28.24 28.53 20,813 +0.33(+1.18%)
Jun 06, 2016 28.14 28.49 28.06 28.19 31,317 +0.14(+0.51%)
Jun 03, 2016 28.17 28.29 27.82 28.05 31,969 -0.16(-0.57%)
Jun 02, 2016 28.30 28.42 27.73 28.21 15,198 -0.15(-0.54%)
Jun 01, 2016 28.29 28.55 28.29 28.36 13,057 -0.06(-0.20%)
May 31, 2016 28.37 28.85 28.37 28.42 17,683 -0.04(-0.13%)
May 27, 2016 28.43 28.46 28.46 28.46 34,142 +0.03(+0.10%)
May 26, 2016 28.53 28.73 28.43 28.43 12,891 -0.09(-0.33%)
May 25, 2016 28.50 28.80 28.48 28.53 22,457 -0.07(-0.23%)
May 24, 2016 28.47 28.90 28.40 28.59 21,645 +0.13(+0.47%)
May 23, 2016 28.47 28.68 28.33 28.46 7,436 -0.11(-0.40%)
May 20, 2016 28.34 28.69 28.34 28.57 10,991 +0.21(+0.74%)
May 19, 2016 28.54 28.54 28.15 28.36 21,562 -0.27(-0.93%)
May 18, 2016 28.52 28.70 28.18 28.63 12,786 -0.01(-0.03%)
May 17, 2016 29.09 28.91 28.51 28.64 43,746 -0.27(-0.92%)
May 16, 2016 28.87 29.30 28.82 28.91 16,592 +0.14(+0.50%)
May 13, 2016 29.31 29.31 28.65 28.76 26,933 +0.01(+0.03%)
May 12, 2016 28.69 29.03 28.69 28.75 56,657 +0.07(+0.23%)
May 11, 2016 28.76 28.91 28.68 28.69 17,540 -0.21(-0.72%)
May 10, 2016 28.86 29.13 28.65 28.90 28,433 +0.18(+0.63%)
May 09, 2016 28.71 28.93 28.66 28.72 15,991 -0.03(-0.10%)
May 06, 2016 28.85 29.03 28.67 28.74 14,656 -0.12(-0.43%)
May 05, 2016 28.87 28.94 28.65 28.87 15,423 -0.07(-0.23%)
May 04, 2016 28.65 29.20 28.65 28.93 11,862 +0.26(+0.89%)
May 03, 2016 28.65 29.11 28.65 28.68 17,516 -0.08(-0.26%)
May 02, 2016 29.20 29.20 28.50 28.75 20,094 -0.16(-0.56%)
Apr 29, 2016 28.58 29.14 28.47 28.92 18,055 +0.45(+1.57%)
Apr 28, 2016 28.51 28.65 28.47 28.47 16,904 -0.04(-0.13%)
Apr 27, 2016 28.60 28.85 28.47 28.51 22,020 -0.53(-1.83%)
Apr 26, 2016 28.78 29.07 28.64 29.04 14,193 +0.32(+1.12%)
Apr 25, 2016 28.94 28.94 28.47 28.72 16,018 -0.08(-0.26%)
Apr 22, 2016 28.75 28.84 28.59 28.79 20,906 +0.00(+0.00%)
Apr 21, 2016 28.98 28.98 28.45 28.79 15,541 -0.18(-0.62%)
Apr 20, 2016 28.51 29.23 28.30 28.97 67,361 +0.32(+1.13%)
Apr 19, 2016 28.86 29.00 28.49 28.65 26,224 -0.22(-0.76%)
Apr 18, 2016 28.92 29.30 28.69 28.87 23,912 -0.08(-0.26%)
Apr 15, 2016 28.76 29.12 28.74 28.94 20,473 +0.16(+0.56%)
Apr 14, 2016 29.08 29.16 28.68 28.78 23,159 -0.37(-1.27%)
Apr 13, 2016 28.94 29.17 28.73 29.15 40,947 +0.47(+1.65%)
Apr 12, 2016 28.48 29.13 28.48 28.68 38,711 +0.22(+0.77%)
Apr 11, 2016 27.52 28.61 27.52 28.46 74,721 +1.18(+4.31%)
Apr 08, 2016 27.37 27.37 27.06 27.28 15,031 +0.06(+0.21%)
Apr 07, 2016 26.78 27.54 26.78 27.23 13,304 +0.17(+0.63%)
Apr 06, 2016 27.14 27.62 27.05 27.06 8,852 +0.01(+0.04%)
Apr 05, 2016 27.19 27.19 26.67 27.05 16,000 -0.02(-0.07%)
Apr 04, 2016 27.14 27.49 26.81 27.06 27,368 +0.27(+0.99%)
Apr 01, 2016 26.33 26.86 26.17 26.80 17,663 +0.21(+0.78%)
Mar 31, 2016 26.59 26.97 26.59 26.59 19,843 -0.21(-0.78%)
Mar 30, 2016 26.78 27.05 26.55 26.80 20,465 +0.33(+1.25%)
Mar 29, 2016 26.35 26.57 26.13 26.47 59,840 +0.00(+0.00%)
Mar 28, 2016 26.29 26.62 26.29 26.47 6,420 +0.24(+0.90%)
Mar 24, 2016 26.70 26.23 26.23 26.23 5,584 +0.03(+0.11%)
Mar 23, 2016 26.56 26.76 26.12 26.20 11,258 -0.47(-1.78%)
Mar 22, 2016 26.34 26.69 26.34 26.68 4,307 -0.06(-0.21%)
Mar 21, 2016 26.74 26.88 26.55 26.73 6,964 +0.00(+0.00%)
Mar 18, 2016 26.74 26.91 26.65 26.73 26,051 +0.25(+0.93%)
Mar 17, 2016 26.53 26.86 26.48 26.49 9,948 +0.09(+0.32%)
Mar 16, 2016 26.53 26.63 26.05 26.40 8,835 -0.11(-0.43%)
Mar 15, 2016 26.95 27.03 26.34 26.51 15,359 -0.55(-2.03%)
Mar 14, 2016 26.40 27.28 26.40 27.06 23,663 +0.23(+0.85%)
Mar 11, 2016 26.22 26.94 25.96 26.84 14,328 +0.87(+3.36%)
Mar 10, 2016 26.57 26.57 25.86 25.96 12,868 +0.12(+0.48%)
Mar 09, 2016 26.28 26.52 25.76 25.84 15,558 -0.37(-1.41%)
Mar 08, 2016 26.44 26.75 26.10 26.21 9,650 -0.26(-0.97%)
Mar 07, 2016 26.69 26.98 26.37 26.47 25,176 +0.11(+0.43%)
Mar 04, 2016 26.47 26.65 26.14 26.35 11,710 -0.09(-0.32%)
Mar 03, 2016 26.48 26.81 26.20 26.44 12,501 +0.27(+1.02%)
Mar 02, 2016 26.57 26.57 26.11 26.17 10,277 -0.10(-0.40%)
Mar 01, 2016 26.03 27.33 26.03 26.28 21,685 +0.34(+1.32%)
Feb 29, 2016 26.57 27.17 25.94 25.94 13,662 -0.24(-0.91%)
Feb 26, 2016 26.33 26.97 25.95 26.17 9,719 -0.04(-0.14%)
Feb 25, 2016 26.60 26.61 26.09 26.21 13,894 -0.22(-0.83%)
Feb 24, 2016 26.57 26.81 26.24 26.43 10,538 -0.13(-0.50%)
Feb 23, 2016 26.68 27.27 26.56 26.56 25,180 -0.02(-0.07%)
Feb 22, 2016 26.73 27.96 26.34 26.58 19,092 -0.02(-0.07%)
Feb 19, 2016 26.88 26.98 25.72 26.60 25,787 -0.19(-0.71%)
Feb 18, 2016 27.13 27.61 26.67 26.79 16,315 +0.03(+0.11%)
Feb 17, 2016 25.77 27.43 25.77 26.76 25,004 +1.00(+3.87%)
Feb 16, 2016 25.62 26.05 24.75 25.76 56,537 +0.14(+0.56%)
Feb 12, 2016 25.65 25.62 25.62 25.62 66,071 +0.11(+0.45%)
Feb 11, 2016 23.80 25.93 23.80 25.51 14,227 +1.31(+5.41%)
Feb 10, 2016 24.18 24.67 23.41 24.20 40,169 +0.00(+0.00%)
Feb 09, 2016 24.43 25.30 23.56 24.20 32,894 -0.37(-1.51%)
Feb 08, 2016 24.10 25.05 24.10 24.57 57,417 +0.56(+2.33%)
Feb 05, 2016 24.01 24.66 24.01 24.01 19,592 -0.28(-1.13%)
Feb 04, 2016 24.47 25.11 23.96 24.28 8,521 -0.24(-0.97%)
Feb 03, 2016 24.99 25.01 24.22 24.52 27,212 -0.20(-0.81%)
Feb 02, 2016 25.00 25.00 24.66 24.72 14,316 -0.33(-1.33%)
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.