Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.61 32.95 31.61 32.90 16,309 +1.10(+3.46%)
Aug 30, 2017 32.33 32.73 31.42 31.80 24,892 -0.38(-1.19%)
Aug 29, 2017 32.66 32.80 32.09 32.18 12,636 -0.62(-1.90%)
Aug 28, 2017 32.66 32.90 32.37 32.80 13,737 +0.19(+0.59%)
Aug 25, 2017 32.42 32.76 32.42 32.61 12,544 +0.34(+1.04%)
Aug 24, 2017 31.99 32.45 31.94 32.28 10,171 +0.38(+1.20%)
Aug 23, 2017 31.51 31.94 31.51 31.89 12,006 +0.14(+0.45%)
Aug 22, 2017 31.27 31.80 31.27 31.75 9,442 +0.38(+1.22%)
Aug 21, 2017 31.32 31.61 31.27 31.37 9,088 +0.14(+0.46%)
Aug 18, 2017 31.08 31.61 31.08 31.22 12,667 -0.14(-0.46%)
Aug 17, 2017 31.32 31.56 31.13 31.37 23,152 -0.10(-0.30%)
Aug 16, 2017 31.94 31.99 31.42 31.46 7,846 -0.29(-0.90%)
Aug 15, 2017 31.42 32.09 31.37 31.75 12,968 -0.05(-0.15%)
Aug 14, 2017 31.32 31.89 31.32 31.80 10,408 +0.77(+2.47%)
Aug 11, 2017 31.08 31.08 30.93 31.03 13,903 -0.10(-0.31%)
Aug 10, 2017 31.27 31.32 31.13 31.13 15,313 -0.24(-0.76%)
Aug 09, 2017 31.61 32.04 31.37 31.37 13,185 -0.48(-1.50%)
Aug 08, 2017 31.89 31.99 31.70 31.85 7,480 -0.10(-0.30%)
Aug 07, 2017 32.28 32.33 31.94 31.94 11,298 -0.38(-1.19%)
Aug 04, 2017 32.49 32.49 32.33 32.33 5,339 +0.77(+2.43%)
Aug 03, 2017 30.84 31.66 30.84 31.56 17,580 -0.24(-0.75%)
Aug 02, 2017 32.18 32.18 31.46 31.80 12,397 -0.10(-0.30%)
Aug 01, 2017 31.70 31.99 31.70 31.89 4,847 -0.24(-0.74%)
Jul 31, 2017 31.56 32.18 31.27 32.13 14,755 +0.77(+2.44%)
Jul 28, 2017 31.18 31.63 31.18 31.37 5,035 +0.24(+0.77%)
Jul 27, 2017 32.18 32.18 31.03 31.13 10,223 -0.96(-2.99%)
Jul 26, 2017 32.37 32.37 32.04 32.09 12,919 -0.10(-0.30%)
Jul 25, 2017 32.37 32.61 32.09 32.18 6,322 +0.00(+0.00%)
Jul 24, 2017 32.33 32.33 32.13 32.18 5,297 -0.19(-0.59%)
Jul 21, 2017 32.33 32.47 32.23 32.37 12,050 +0.29(+0.90%)
Jul 20, 2017 32.04 32.13 31.99 32.09 2,895 +0.14(+0.45%)
Jul 19, 2017 32.18 32.42 31.89 31.94 12,807 -0.10(-0.30%)
Jul 18, 2017 31.85 32.28 31.85 32.04 8,778 -0.24(-0.74%)
Jul 17, 2017 32.26 32.33 32.13 32.28 8,083 -0.14(-0.44%)
Jul 14, 2017 32.42 32.42 32.42 32.42 1,866 -0.10(-0.29%)
Jul 13, 2017 32.30 32.61 32.23 32.52 6,060 +0.00(+0.00%)
Jul 12, 2017 32.23 32.71 32.23 32.52 11,155 +0.43(+1.34%)
Jul 11, 2017 32.37 32.37 31.80 32.09 14,894 -0.29(-0.89%)
Jul 10, 2017 32.47 32.57 32.28 32.37 4,672 -0.19(-0.59%)
Jul 07, 2017 32.28 32.57 32.28 32.57 9,072 +0.10(+0.29%)
Jul 06, 2017 31.99 32.66 31.89 32.47 13,779 -0.19(-0.59%)
Jul 05, 2017 33.04 33.04 32.66 32.66 4,275 -0.48(-1.45%)
Jul 03, 2017 33.14 33.28 32.57 33.14 15,994 +0.57(+1.76%)
Jun 30, 2017 32.33 32.57 32.28 32.57 5,707 -0.05(-0.15%)
Jun 29, 2017 32.95 32.95 32.42 32.61 16,576 -0.34(-1.02%)
Jun 28, 2017 31.61 33.04 31.61 32.95 12,472 +1.48(+4.72%)
Jun 27, 2017 31.61 32.18 31.37 31.46 13,981 -0.19(-0.60%)
Jun 26, 2017 31.42 31.99 31.42 31.66 20,661 +0.43(+1.38%)
Jun 23, 2017 32.18 32.37 31.22 31.22 52,572 -0.91(-2.83%)
Jun 22, 2017 31.94 32.33 31.94 32.13 7,753 +0.19(+0.60%)
Jun 21, 2017 32.71 32.99 31.94 31.94 13,429 -0.91(-2.76%)
Jun 20, 2017 32.42 32.99 32.42 32.85 9,653 +0.38(+1.18%)
Jun 19, 2017 31.85 32.71 31.85 32.47 15,097 +0.76(+2.41%)
Jun 16, 2017 32.61 32.95 31.66 31.71 123,553 -1.10(-3.35%)
Jun 15, 2017 32.95 33.04 32.61 32.80 7,203 -0.38(-1.15%)
Jun 14, 2017 32.95 33.33 32.95 33.19 21,380 +0.14(+0.43%)
Jun 13, 2017 33.28 33.52 33.04 33.04 16,926 -0.19(-0.57%)
Jun 12, 2017 32.71 33.28 32.71 33.23 12,879 +0.53(+1.61%)
Jun 09, 2017 32.76 33.19 32.52 32.71 17,812 +0.14(+0.44%)
Jun 08, 2017 32.56 33.04 32.47 32.56 16,480 +0.00(+0.00%)
Jun 07, 2017 32.76 32.76 32.42 32.56 12,381 -0.19(-0.58%)
Jun 06, 2017 32.33 32.76 32.28 32.76 11,697 +0.33(+1.03%)
Jun 05, 2017 32.66 32.80 32.42 32.42 13,387 -0.14(-0.44%)
Jun 02, 2017 32.66 33.04 32.47 32.56 17,579 +0.05(+0.15%)
Jun 01, 2017 32.52 32.80 32.37 32.52 11,330 +0.14(+0.44%)
May 31, 2017 32.37 32.56 32.37 32.37 11,891 -0.14(-0.44%)
May 30, 2017 32.66 32.85 32.33 32.52 18,569 -0.14(-0.44%)
May 26, 2017 32.33 33.04 32.33 32.66 13,214 +0.33(+1.03%)
May 25, 2017 32.66 33.09 32.28 32.33 12,637 -0.29(-0.88%)
May 24, 2017 32.66 32.71 32.52 32.61 8,779 +0.00(+0.00%)
May 23, 2017 32.71 33.28 32.33 32.61 15,511 -0.05(-0.15%)
May 22, 2017 32.56 32.80 32.47 32.66 12,123 +0.14(+0.44%)
May 19, 2017 32.42 32.90 32.37 32.52 13,286 +0.14(+0.44%)
May 18, 2017 32.13 32.56 32.13 32.37 14,607 -0.05(-0.15%)
May 17, 2017 32.52 32.52 32.33 32.42 15,867 -0.53(-1.59%)
May 16, 2017 33.14 33.14 32.61 32.95 10,479 -0.10(-0.29%)
May 15, 2017 32.42 33.04 32.33 33.04 8,297 +0.67(+2.06%)
May 12, 2017 32.28 32.70 32.18 32.37 25,098 +0.14(+0.44%)
May 11, 2017 32.04 32.52 31.99 32.23 30,405 +0.10(+0.30%)
May 10, 2017 31.90 32.23 31.85 32.13 19,408 +0.19(+0.60%)
May 09, 2017 31.61 32.37 31.61 31.94 39,396 +0.33(+1.06%)
May 08, 2017 31.66 31.90 31.47 31.61 22,146 +0.00(+0.00%)
May 05, 2017 31.85 31.99 31.44 31.61 25,849 -0.24(-0.75%)
May 04, 2017 32.09 32.13 31.32 31.85 24,238 -0.19(-0.60%)
May 03, 2017 32.23 32.23 31.99 32.04 14,738 -0.33(-1.03%)
May 02, 2017 32.33 32.56 32.33 32.37 15,436 +0.05(+0.15%)
May 01, 2017 32.13 32.52 32.13 32.33 37,973 +0.19(+0.59%)
Apr 28, 2017 32.37 32.52 32.09 32.13 15,984 -0.24(-0.74%)
Apr 27, 2017 32.99 32.99 32.33 32.37 13,818 -0.62(-1.88%)
Apr 26, 2017 33.33 33.66 32.99 32.99 12,874 +0.00(+0.00%)
Apr 25, 2017 32.76 33.28 32.66 32.99 15,221 +0.43(+1.32%)
Apr 24, 2017 32.76 32.80 32.42 32.56 15,272 +0.24(+0.74%)
Apr 21, 2017 32.90 32.99 32.23 32.33 17,224 -0.53(-1.60%)
Apr 20, 2017 32.85 32.90 32.47 32.85 20,981 +0.14(+0.44%)
Apr 19, 2017 32.42 32.90 32.42 32.71 24,737 +0.33(+1.03%)
Apr 18, 2017 32.13 32.52 32.13 32.37 27,990 +0.14(+0.44%)
Apr 17, 2017 32.33 32.47 32.04 32.23 32,142 +0.05(+0.15%)
Apr 13, 2017 32.85 32.85 32.18 32.18 49,238 -0.53(-1.61%)
Apr 12, 2017 33.66 34.43 32.71 32.71 95,395 -0.91(-2.70%)
Apr 11, 2017 33.14 33.81 33.14 33.62 26,197 +0.43(+1.29%)
Apr 10, 2017 32.90 33.23 32.80 33.19 27,869 +0.33(+1.02%)
Apr 07, 2017 33.09 33.09 32.61 32.85 39,070 +0.29(+0.88%)
Apr 06, 2017 32.79 32.97 32.47 32.56 33,229 -0.29(-0.87%)
Apr 05, 2017 33.33 33.74 32.71 32.85 13,507 -0.38(-1.15%)
Apr 04, 2017 34.33 34.33 33.09 33.23 11,168 -1.10(-3.20%)
Apr 03, 2017 34.67 34.67 34.28 34.33 9,753 -0.19(-0.55%)
Mar 31, 2017 34.81 35.05 34.52 34.52 20,784 -0.38(-1.09%)
Mar 30, 2017 34.95 35.00 34.76 34.90 14,712 -0.10(-0.27%)
Mar 29, 2017 35.10 35.14 34.90 35.00 6,541 -0.14(-0.41%)
Mar 28, 2017 35.29 35.33 35.05 35.14 10,825 -0.14(-0.41%)
Mar 27, 2017 34.67 35.48 34.57 35.29 6,762 +0.29(+0.82%)
Mar 24, 2017 35.62 35.86 34.81 35.00 10,212 -0.33(-0.95%)
Mar 23, 2017 35.62 36.00 35.33 35.33 9,932 -0.29(-0.80%)
Mar 22, 2017 35.76 36.05 35.52 35.62 22,894 -0.19(-0.53%)
Mar 21, 2017 36.38 36.38 35.67 35.81 25,975 -0.38(-1.06%)
Mar 20, 2017 36.81 36.81 36.15 36.19 10,722 -0.24(-0.66%)
Mar 17, 2017 37.48 37.48 36.34 36.43 98,569 -1.05(-2.80%)
Mar 16, 2017 37.05 37.58 36.67 37.48 27,781 +0.43(+1.16%)
Mar 15, 2017 35.48 37.27 35.48 37.05 25,077 +0.67(+1.84%)
Mar 14, 2017 36.67 37.12 36.00 36.38 25,464 -0.14(-0.39%)
Mar 13, 2017 36.65 36.72 36.34 36.53 16,952 +0.00(+0.00%)
Mar 10, 2017 36.55 36.58 36.29 36.53 12,856 +0.14(+0.39%)
Mar 09, 2017 36.24 36.43 35.91 36.38 15,126 +0.05(+0.13%)
Mar 08, 2017 36.48 36.58 35.91 36.34 15,113 +0.00(+0.00%)
Mar 07, 2017 36.81 36.96 36.10 36.34 22,354 -0.62(-1.68%)
Mar 06, 2017 35.38 37.10 35.38 36.96 23,349 +1.19(+3.34%)
Mar 03, 2017 35.91 36.10 34.90 35.76 24,421 -0.24(-0.66%)
Mar 02, 2017 36.53 36.53 35.76 36.00 9,551 -0.72(-1.95%)
Mar 01, 2017 36.10 36.86 35.81 36.72 13,111 +1.10(+3.08%)
Feb 28, 2017 36.34 36.38 35.48 35.62 20,241 -0.81(-2.23%)
Feb 27, 2017 36.19 36.86 36.00 36.43 22,269 +0.14(+0.39%)
Feb 24, 2017 36.58 36.62 36.05 36.29 6,032 -0.48(-1.30%)
Feb 23, 2017 36.34 36.77 36.00 36.77 11,964 +0.48(+1.32%)
Feb 22, 2017 36.29 36.34 35.95 36.29 16,687 -0.19(-0.52%)
Feb 21, 2017 36.05 36.48 36.00 36.48 10,883 +0.62(+1.73%)
Feb 17, 2017 35.86 35.86 35.86 0 +0.10(+0.27%)
Feb 16, 2017 35.48 36.05 35.26 35.76 14,352 -0.29(-0.79%)
Feb 15, 2017 35.72 36.05 35.72 36.05 11,515 +0.10(+0.27%)
Feb 14, 2017 35.05 36.00 34.52 35.95 35,629 +0.81(+2.31%)
Feb 13, 2017 34.71 35.24 34.71 35.14 17,596 +0.53(+1.52%)
Feb 10, 2017 34.57 34.67 34.33 34.62 22,887 +0.14(+0.42%)
Feb 09, 2017 34.49 34.49 34.19 34.47 8,510 +0.10(+0.28%)
Feb 08, 2017 34.57 34.76 34.09 34.38 11,000 -0.24(-0.69%)
Feb 07, 2017 34.57 34.95 34.47 34.62 9,590 -0.05(-0.14%)
Feb 06, 2017 34.86 35.28 34.52 34.67 21,783 -0.38(-1.09%)
Feb 03, 2017 34.00 35.05 34.00 35.05 8,177 +1.00(+2.95%)
Feb 02, 2017 34.28 34.33 33.90 34.04 14,201 -0.38(-1.11%)
Feb 01, 2017 33.62 34.62 33.62 34.43 22,967 +0.81(+2.41%)
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%)
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.