Associated Capital Group Inc (NY: AC )

41.77 -0.11 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.82 33.01 32.82 32.82 11,730 -0.15(-0.44%)
May 30, 2017 33.11 33.30 32.77 32.96 18,318 -0.15(-0.44%)
May 26, 2017 32.77 33.49 32.77 33.11 13,035 +0.34(+1.03%)
May 25, 2017 33.11 33.54 32.72 32.77 12,466 -0.29(-0.88%)
May 24, 2017 33.11 33.16 32.96 33.06 8,660 +0.00(+0.00%)
May 23, 2017 33.16 33.74 32.77 33.06 15,301 -0.05(-0.15%)
May 22, 2017 33.01 33.25 32.91 33.11 11,960 +0.15(+0.44%)
May 19, 2017 32.87 33.35 32.82 32.96 13,106 +0.15(+0.44%)
May 18, 2017 32.57 33.01 32.57 32.82 14,410 -0.05(-0.15%)
May 17, 2017 32.96 32.96 32.77 32.87 15,653 -0.53(-1.59%)
May 16, 2017 33.59 33.59 33.06 33.40 10,338 -0.10(-0.29%)
May 15, 2017 32.87 33.49 32.77 33.49 8,185 +0.68(+2.06%)
May 12, 2017 32.72 33.15 32.62 32.82 24,759 +0.15(+0.44%)
May 11, 2017 32.48 32.96 32.43 32.67 29,994 +0.10(+0.30%)
May 10, 2017 32.33 32.67 32.28 32.57 19,146 +0.19(+0.60%)
May 09, 2017 32.04 32.82 32.04 32.38 38,864 +0.34(+1.06%)
May 08, 2017 32.09 32.33 31.90 32.04 21,847 +0.00(+0.00%)
May 05, 2017 32.28 32.43 31.87 32.04 25,500 -0.24(-0.75%)
May 04, 2017 32.53 32.57 31.75 32.28 23,911 -0.19(-0.60%)
May 03, 2017 32.67 32.67 32.43 32.48 14,539 -0.34(-1.03%)
May 02, 2017 32.77 33.01 32.77 32.82 15,227 +0.05(+0.15%)
May 01, 2017 32.57 32.96 32.57 32.77 37,461 +0.19(+0.59%)
Apr 28, 2017 32.82 32.96 32.53 32.57 15,768 -0.24(-0.74%)
Apr 27, 2017 33.45 33.45 32.77 32.82 13,631 -0.63(-1.88%)
Apr 26, 2017 33.78 34.12 33.45 33.45 12,700 +0.00(+0.00%)
Apr 25, 2017 33.20 33.74 33.11 33.45 15,015 +0.44(+1.32%)
Apr 24, 2017 33.20 33.25 32.87 33.01 15,066 +0.24(+0.74%)
Apr 21, 2017 33.35 33.45 32.67 32.77 16,991 -0.53(-1.60%)
Apr 20, 2017 33.30 33.35 32.91 33.30 20,698 +0.15(+0.44%)
Apr 19, 2017 32.87 33.35 32.87 33.16 24,403 +0.34(+1.03%)
Apr 18, 2017 32.57 32.96 32.57 32.82 27,612 +0.15(+0.44%)
Apr 17, 2017 32.77 32.91 32.48 32.67 31,708 +0.05(+0.15%)
Apr 13, 2017 33.30 33.30 32.62 32.62 48,573 -0.53(-1.61%)
Apr 12, 2017 34.12 34.90 33.16 33.16 94,107 -0.92(-2.70%)
Apr 11, 2017 33.59 34.27 33.59 34.08 25,843 +0.44(+1.29%)
Apr 10, 2017 33.35 33.69 33.25 33.64 27,493 +0.34(+1.02%)
Apr 07, 2017 33.54 33.54 33.06 33.30 38,542 +0.29(+0.88%)
Apr 06, 2017 33.24 33.42 32.91 33.01 32,780 -0.29(-0.87%)
Apr 05, 2017 33.78 34.20 33.16 33.30 13,324 -0.39(-1.15%)
Apr 04, 2017 34.80 34.80 33.54 33.69 11,018 -1.11(-3.20%)
Apr 03, 2017 35.14 35.14 34.75 34.80 9,621 -0.19(-0.55%)
Mar 31, 2017 35.29 35.53 34.99 34.99 20,504 -0.39(-1.09%)
Mar 30, 2017 35.43 35.48 35.24 35.38 14,513 -0.10(-0.27%)
Mar 29, 2017 35.58 35.62 35.38 35.48 6,453 -0.15(-0.41%)
Mar 28, 2017 35.77 35.82 35.53 35.62 10,679 -0.15(-0.41%)
Mar 27, 2017 35.14 35.96 35.04 35.77 6,671 +0.29(+0.82%)
Mar 24, 2017 36.11 36.35 35.29 35.48 10,074 -0.34(-0.95%)
Mar 23, 2017 36.11 36.50 35.82 35.82 9,798 -0.29(-0.80%)
Mar 22, 2017 36.25 36.54 36.01 36.11 22,585 -0.19(-0.53%)
Mar 21, 2017 36.88 36.88 36.16 36.30 25,624 -0.39(-1.06%)
Mar 20, 2017 37.32 37.32 36.64 36.69 10,578 -0.24(-0.66%)
Mar 17, 2017 38.00 38.00 36.83 36.93 97,238 -1.06(-2.80%)
Mar 16, 2017 37.56 38.09 37.17 38.00 27,406 +0.44(+1.16%)
Mar 15, 2017 35.96 37.78 35.96 37.56 24,738 +0.68(+1.84%)
Mar 14, 2017 37.17 37.63 36.50 36.88 25,120 -0.15(-0.39%)
Mar 13, 2017 37.15 37.22 36.83 37.03 16,723 +0.00(+0.00%)
Mar 10, 2017 37.05 37.08 36.79 37.03 12,683 +0.15(+0.39%)
Mar 09, 2017 36.74 36.93 36.40 36.88 14,921 +0.05(+0.13%)
Mar 08, 2017 36.98 37.08 36.40 36.83 14,909 +0.00(+0.00%)
Mar 07, 2017 37.32 37.46 36.59 36.83 22,052 -0.63(-1.68%)
Mar 06, 2017 35.87 37.61 35.87 37.46 23,034 +1.21(+3.34%)
Mar 03, 2017 36.40 36.59 35.38 36.25 24,091 -0.24(-0.66%)
Mar 02, 2017 37.03 37.03 36.25 36.50 9,422 -0.73(-1.95%)
Mar 01, 2017 36.59 37.37 36.30 37.22 12,934 +1.11(+3.08%)
Feb 28, 2017 36.83 36.88 35.96 36.11 19,968 -0.82(-2.23%)
Feb 27, 2017 36.69 37.37 36.50 36.93 21,968 +0.15(+0.39%)
Feb 24, 2017 37.08 37.12 36.54 36.79 5,951 -0.48(-1.30%)
Feb 23, 2017 36.83 37.27 36.50 37.27 11,803 +0.48(+1.32%)
Feb 22, 2017 36.79 36.83 36.45 36.79 16,462 -0.19(-0.52%)
Feb 21, 2017 36.54 36.98 36.50 36.98 10,736 +0.63(+1.73%)
Feb 17, 2017 36.35 36.35 36.35 0 +0.10(+0.27%)
Feb 16, 2017 35.96 36.54 35.75 36.25 14,158 -0.29(-0.79%)
Feb 15, 2017 36.20 36.54 36.20 36.54 11,359 +0.10(+0.27%)
Feb 14, 2017 35.53 36.50 34.99 36.45 35,148 +0.82(+2.31%)
Feb 13, 2017 35.19 35.72 35.19 35.62 17,358 +0.53(+1.52%)
Feb 10, 2017 35.04 35.14 34.80 35.09 22,578 +0.15(+0.42%)
Feb 09, 2017 34.96 34.96 34.66 34.95 8,395 +0.10(+0.28%)
Feb 08, 2017 35.04 35.24 34.56 34.85 10,851 -0.24(-0.69%)
Feb 07, 2017 35.04 35.43 34.95 35.09 9,461 -0.05(-0.14%)
Feb 06, 2017 35.33 35.76 34.99 35.14 21,489 -0.39(-1.09%)
Feb 03, 2017 34.46 35.53 34.46 35.53 8,066 +1.02(+2.95%)
Feb 02, 2017 34.75 34.80 34.37 34.51 14,009 -0.39(-1.11%)
Feb 01, 2017 34.08 35.09 34.08 34.90 22,656 +0.82(+2.41%)
Jan 31, 2017 33.69 34.08 33.45 34.08 14,188 +0.34(+1.00%)
Jan 30, 2017 33.78 33.78 33.35 33.74 16,345 -0.34(-0.99%)
Jan 27, 2017 34.56 34.61 33.88 34.08 8,022 -0.29(-0.85%)
Jan 26, 2017 34.41 34.56 34.32 34.37 15,081 -0.15(-0.42%)
Jan 25, 2017 34.51 34.61 33.69 34.51 26,426 +0.53(+1.57%)
Jan 24, 2017 33.20 34.12 33.20 33.98 14,290 +0.68(+2.03%)
Jan 23, 2017 33.11 33.40 32.87 33.30 11,787 +0.05(+0.15%)
Jan 20, 2017 33.11 33.25 32.77 33.25 10,396 +0.10(+0.29%)
Jan 19, 2017 32.87 33.59 32.48 33.16 17,864 +0.24(+0.74%)
Jan 18, 2017 33.25 33.45 32.72 32.91 13,438 -0.10(-0.29%)
Jan 17, 2017 33.25 33.30 32.67 33.01 24,477 -0.19(-0.58%)
Jan 13, 2017 33.20 33.20 33.20 0 +0.39(+1.18%)
Jan 12, 2017 32.57 33.01 32.04 32.82 19,425 -0.15(-0.44%)
Jan 11, 2017 32.43 33.20 32.43 32.96 15,572 -0.34(-1.02%)
Jan 10, 2017 32.04 33.40 31.17 33.30 30,142 +0.73(+2.23%)
Jan 09, 2017 32.72 32.83 32.28 32.57 13,015 -0.15(-0.44%)
Jan 06, 2017 32.86 32.91 32.48 32.72 20,302 -0.10(-0.29%)
Jan 05, 2017 32.72 32.91 32.38 32.82 17,219 +0.00(+0.00%)
Jan 04, 2017 32.67 32.86 32.43 32.82 72,336 +0.29(+0.89%)
Jan 03, 2017 32.09 32.58 31.61 32.53 43,763 +0.82(+2.59%)
Dec 30, 2016 31.71 31.71 31.71 0 -0.82(-2.52%)
Dec 29, 2016 32.48 32.53 32.24 32.53 14,785 +0.00(+0.00%)
Dec 28, 2016 32.62 32.72 32.00 32.53 23,206 -0.05(-0.15%)
Dec 27, 2016 32.04 32.82 32.00 32.58 23,890 +0.72(+2.27%)
Dec 23, 2016 31.85 31.85 31.85 0 +0.34(+1.07%)
Dec 22, 2016 32.43 32.53 31.42 31.51 933,703 -0.87(-2.68%)
Dec 21, 2016 32.53 32.72 32.33 32.38 9,368 -0.19(-0.59%)
Dec 20, 2016 32.72 32.77 32.19 32.58 24,861 +0.05(+0.15%)
Dec 19, 2016 32.82 32.82 32.33 32.53 17,216 -0.10(-0.30%)
Dec 16, 2016 32.77 32.91 32.38 32.62 47,588 +0.00(+0.00%)
Dec 15, 2016 32.58 32.96 32.58 32.62 28,351 +0.10(+0.30%)
Dec 14, 2016 33.01 33.01 32.48 32.53 15,166 -0.24(-0.74%)
Dec 13, 2016 32.86 33.30 32.67 32.77 32,735 +0.00(+0.00%)
Dec 12, 2016 32.82 32.91 32.67 32.77 17,764 -0.05(-0.15%)
Dec 09, 2016 33.40 33.40 32.72 32.82 28,675 -0.53(-1.59%)
Dec 08, 2016 33.30 34.51 33.01 33.35 52,466 +0.00(+0.00%)
Dec 07, 2016 32.77 33.49 32.72 33.35 50,599 +0.53(+1.62%)
Dec 06, 2016 32.72 33.06 32.48 32.82 43,101 +0.24(+0.74%)
Dec 05, 2016 32.43 33.01 32.43 32.58 38,068 +0.10(+0.30%)
Dec 02, 2016 32.67 32.82 32.04 32.48 19,242 -0.10(-0.30%)
Dec 01, 2016 32.67 32.82 32.38 32.58 24,536 -0.10(-0.30%)
Nov 30, 2016 32.48 32.77 32.48 32.67 22,680 +0.24(+0.74%)
Nov 29, 2016 32.96 32.96 32.33 32.43 30,419 -0.24(-0.74%)
Nov 28, 2016 32.67 32.86 32.53 32.67 22,398 -0.10(-0.29%)
Nov 25, 2016 32.77 33.06 32.72 32.77 12,138 +0.05(+0.15%)
Nov 23, 2016 32.72 32.72 32.72 0 -0.14(-0.44%)
Nov 22, 2016 32.72 32.86 32.62 32.86 39,375 +0.00(+0.00%)
Nov 21, 2016 32.82 33.20 32.67 32.86 48,888 +0.05(+0.15%)
Nov 18, 2016 32.91 33.06 32.33 32.82 47,800 -0.24(-0.73%)
Nov 17, 2016 33.06 33.49 32.65 33.06 52,804 +0.00(+0.00%)
Nov 16, 2016 32.77 33.40 32.72 33.06 30,262 -0.10(-0.29%)
Nov 15, 2016 33.40 33.44 33.11 33.15 23,616 -0.34(-1.01%)
Nov 14, 2016 33.20 33.73 33.15 33.49 35,232 +0.43(+1.31%)
Nov 11, 2016 32.82 33.13 32.82 33.06 47,546 +0.24(+0.74%)
Nov 10, 2016 33.06 33.11 32.33 32.82 46,876 -0.10(-0.29%)
Nov 09, 2016 32.62 33.18 32.38 32.91 29,638 +0.68(+2.10%)
Nov 08, 2016 32.67 33.15 32.19 32.24 21,012 -0.43(-1.33%)
Nov 07, 2016 32.29 33.11 32.04 32.67 16,603 +0.72(+2.27%)
Nov 04, 2016 32.14 32.43 31.66 31.95 26,494 -0.19(-0.60%)
Nov 03, 2016 31.95 32.38 31.95 32.14 12,660 +0.10(+0.30%)
Nov 02, 2016 32.29 32.29 31.85 32.04 9,149 -0.05(-0.15%)
Nov 01, 2016 32.82 33.54 32.09 32.09 12,201 -0.68(-2.06%)
Oct 31, 2016 32.67 32.91 32.62 32.77 25,234 +0.10(+0.30%)
Oct 28, 2016 32.48 32.67 32.48 32.67 2,399 -0.10(-0.29%)
Oct 27, 2016 33.06 33.25 32.67 32.77 47,634 -0.19(-0.59%)
Oct 26, 2016 33.01 33.20 32.86 32.96 7,626 -0.05(-0.15%)
Oct 25, 2016 33.40 33.73 33.01 33.01 7,562 -0.34(-1.01%)
Oct 24, 2016 33.44 33.73 33.15 33.35 3,718 +0.00(+0.00%)
Oct 21, 2016 33.54 33.54 33.20 33.35 6,872 -0.43(-1.29%)
Oct 20, 2016 34.26 34.34 33.78 33.78 36,000 -0.43(-1.27%)
Oct 19, 2016 34.36 34.51 34.02 34.22 23,096 +0.05(+0.14%)
Oct 18, 2016 34.02 34.70 33.78 34.17 13,048 +0.43(+1.29%)
Oct 17, 2016 33.59 33.88 33.44 33.73 10,348 +0.07(+0.20%)
Oct 14, 2016 33.38 34.14 33.38 33.67 13,270 +0.47(+1.43%)
Oct 13, 2016 33.06 33.60 33.03 33.19 17,517 -0.01(-0.03%)
Oct 12, 2016 33.06 33.43 32.90 33.20 35,519 +0.28(+0.85%)
Oct 11, 2016 33.50 33.50 32.78 32.92 29,102 -0.78(-2.32%)
Oct 10, 2016 33.72 34.02 33.30 33.70 14,091 -0.01(-0.03%)
Oct 07, 2016 33.78 33.98 33.40 33.71 15,441 -0.20(-0.60%)
Oct 06, 2016 33.76 34.04 33.68 33.92 13,795 +0.09(+0.26%)
Oct 05, 2016 33.78 33.97 33.61 33.83 32,735 +0.10(+0.29%)
Oct 04, 2016 34.41 34.71 33.59 33.73 25,601 -0.52(-1.52%)
Oct 03, 2016 34.23 34.60 33.99 34.25 12,699 +0.03(+0.08%)
Sep 30, 2016 33.63 34.28 33.26 34.23 34,166 +0.65(+1.93%)
Sep 29, 2016 33.67 34.03 33.43 33.58 16,683 -0.17(-0.51%)
Sep 28, 2016 33.62 34.03 33.35 33.75 16,475 +0.30(+0.89%)
Sep 27, 2016 33.15 33.77 32.79 33.45 7,206 +0.24(+0.73%)
Sep 26, 2016 33.35 33.58 32.98 33.21 10,434 -0.19(-0.58%)
Sep 23, 2016 33.29 33.90 33.29 33.41 14,534 -0.07(-0.20%)
Sep 22, 2016 33.05 33.47 33.05 33.47 17,594 +0.56(+1.70%)
Sep 21, 2016 32.80 33.01 32.74 32.91 15,928 +0.25(+0.77%)
Sep 20, 2016 32.17 32.77 32.07 32.66 20,056 +0.39(+1.20%)
Sep 19, 2016 31.89 32.33 31.69 32.28 10,427 +0.35(+1.09%)
Sep 16, 2016 32.27 32.32 31.32 31.93 60,862 -0.26(-0.81%)
Sep 15, 2016 32.00 32.39 32.00 32.19 8,057 +0.20(+0.63%)
Sep 14, 2016 31.72 32.31 31.72 31.99 15,322 +0.18(+0.58%)
Sep 13, 2016 31.75 32.22 31.55 31.80 22,963 -0.18(-0.57%)
Sep 12, 2016 31.87 32.22 31.64 31.99 24,835 +0.14(+0.42%)
Sep 09, 2016 32.12 32.33 31.80 31.85 22,582 -0.44(-1.37%)
Sep 08, 2016 32.27 32.41 32.14 32.30 11,140 -0.05(-0.15%)
Sep 07, 2016 32.86 32.87 32.19 32.34 25,298 -0.50(-1.53%)
Sep 06, 2016 32.86 32.91 32.73 32.85 13,144 -0.13(-0.38%)
Sep 02, 2016 32.12 32.97 32.97 32.97 10,775 +1.07(+3.36%)
Sep 01, 2016 31.92 32.07 31.90 31.90 12,141 +0.14(+0.46%)
Aug 31, 2016 31.55 31.93 31.38 31.75 17,404 +0.10(+0.30%)
Aug 30, 2016 31.50 31.73 31.37 31.66 13,134 +0.21(+0.68%)
Aug 29, 2016 30.89 31.83 30.89 31.45 9,965 +0.56(+1.81%)
Aug 26, 2016 30.67 30.89 30.42 30.89 11,984 +0.40(+1.30%)
Aug 25, 2016 30.60 30.79 30.42 30.49 10,633 +0.01(+0.03%)
Aug 24, 2016 30.89 30.89 30.40 30.48 39,129 -0.20(-0.66%)
Aug 23, 2016 30.80 31.08 30.55 30.68 9,818 -0.03(-0.09%)
Aug 22, 2016 30.29 30.81 30.29 30.71 11,656 +0.34(+1.11%)
Aug 19, 2016 30.37 30.75 30.25 30.37 34,435 -0.03(-0.10%)
Aug 18, 2016 30.53 30.72 30.23 30.40 13,280 -0.21(-0.69%)
Aug 17, 2016 30.54 30.67 30.26 30.62 8,873 +0.10(+0.32%)
Aug 16, 2016 30.04 30.55 30.04 30.52 16,637 +0.32(+1.05%)
Aug 15, 2016 29.63 30.40 29.63 30.20 11,487 +0.67(+2.25%)
Aug 12, 2016 29.29 29.76 29.29 29.53 10,422 +0.33(+1.12%)
Aug 11, 2016 29.38 29.53 28.76 29.21 9,965 -0.19(-0.66%)
Aug 10, 2016 29.30 29.59 28.97 29.40 8,374 +0.03(+0.10%)
Aug 09, 2016 29.94 29.94 29.27 29.37 12,109 -0.61(-2.03%)
Aug 08, 2016 30.00 30.41 29.90 29.98 14,803 -0.06(-0.19%)
Aug 05, 2016 28.84 30.10 28.75 30.04 19,463 +1.26(+4.39%)
Aug 04, 2016 28.39 28.97 28.39 28.77 41,583 +0.35(+1.22%)
Aug 03, 2016 28.59 28.65 28.37 28.42 5,003 -0.23(-0.81%)
Aug 02, 2016 28.70 28.85 28.62 28.66 8,383 -0.11(-0.37%)
Aug 01, 2016 28.77 28.88 28.67 28.76 10,081 -0.09(-0.30%)
Jul 29, 2016 28.69 28.90 28.63 28.85 18,100 +0.03(+0.10%)
Jul 28, 2016 28.64 28.95 28.51 28.82 8,838 +0.25(+0.88%)
Jul 27, 2016 28.48 28.92 28.33 28.57 22,341 +0.11(+0.37%)
Jul 26, 2016 28.45 28.63 28.31 28.46 8,543 +0.14(+0.48%)
Jul 25, 2016 28.86 28.93 28.29 28.33 14,254 -0.63(-2.17%)
Jul 22, 2016 29.05 29.05 28.81 28.96 8,423 +0.02(+0.07%)
Jul 21, 2016 29.40 29.74 28.92 28.94 15,794 -0.41(-1.38%)
Jul 20, 2016 29.48 30.02 29.18 29.34 15,749 +0.05(+0.16%)
Jul 19, 2016 29.21 29.56 28.85 29.29 23,201 +0.12(+0.40%)
Jul 18, 2016 28.40 29.29 28.40 29.18 20,372 -0.05(-0.17%)
Jul 15, 2016 29.52 29.69 29.19 29.23 18,434 -0.18(-0.62%)
Jul 14, 2016 29.62 29.62 29.06 29.41 18,917 -0.02(-0.07%)
Jul 13, 2016 29.54 29.83 29.24 29.43 29,322 -0.08(-0.26%)
Jul 12, 2016 29.05 29.72 28.86 29.51 29,825 +0.62(+2.14%)
Jul 11, 2016 28.58 28.91 28.39 28.89 33,941 +0.65(+2.29%)
Jul 08, 2016 27.98 28.44 27.92 28.24 39,281 +0.28(+1.00%)
Jul 07, 2016 28.08 28.13 27.52 27.96 30,177 -0.10(-0.34%)
Jul 06, 2016 28.14 28.41 27.99 28.06 19,498 -0.18(-0.65%)
Jul 05, 2016 28.10 28.67 27.99 28.24 25,248 -0.05(-0.17%)
Jul 01, 2016 27.60 28.29 28.29 28.29 14,090 +0.61(+2.20%)
Jun 30, 2016 27.29 27.87 27.12 27.68 25,131 +0.46(+1.70%)
Jun 29, 2016 27.22 27.67 26.87 27.22 18,080 +0.14(+0.50%)
Jun 28, 2016 27.41 27.41 26.96 27.08 28,715 -0.18(-0.67%)
Jun 27, 2016 28.16 28.16 27.09 27.27 46,198 -1.20(-4.21%)
Jun 24, 2016 28.10 28.46 27.51 28.46 303,135 -0.28(-0.97%)
Jun 23, 2016 28.42 28.85 28.35 28.74 23,253 +0.37(+1.29%)
Jun 22, 2016 28.34 28.57 28.27 28.38 15,891 +0.04(+0.14%)
Jun 21, 2016 28.49 28.49 28.00 28.34 33,983 -0.07(-0.24%)
Jun 20, 2016 28.96 28.96 28.22 28.41 40,824 +0.03(+0.10%)
Jun 17, 2016 27.96 28.74 27.96 28.38 41,896 +0.50(+1.80%)
Jun 16, 2016 27.84 28.42 27.71 27.87 37,073 -0.09(-0.31%)
Jun 15, 2016 28.06 28.48 27.56 27.96 31,756 -0.04(-0.14%)
Jun 14, 2016 27.55 28.22 27.40 28.00 33,567 +0.49(+1.79%)
Jun 13, 2016 28.32 28.50 27.24 27.51 40,648 -0.88(-3.09%)
Jun 10, 2016 28.52 28.99 28.38 28.39 23,102 -0.17(-0.61%)
Jun 09, 2016 29.03 29.05 28.56 28.56 27,836 -0.51(-1.75%)
Jun 08, 2016 28.83 29.18 28.69 29.07 24,309 +0.15(+0.53%)
Jun 07, 2016 28.63 29.07 28.63 28.92 20,533 +0.34(+1.18%)
Jun 06, 2016 28.53 28.88 28.44 28.58 30,895 +0.14(+0.51%)
Jun 03, 2016 28.55 28.68 28.20 28.43 31,538 -0.16(-0.57%)
Jun 02, 2016 28.69 28.81 28.11 28.60 14,993 -0.15(-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.