Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 16,308 +1.10(+3.46%)
Aug 30, 2017 32.33 32.74 31.42 31.80 24,890 -0.38(-1.19%)
Aug 29, 2017 32.66 32.81 32.09 32.18 12,635 -0.62(-1.90%)
Aug 28, 2017 32.66 32.90 32.38 32.81 13,736 +0.19(+0.59%)
Aug 25, 2017 32.42 32.76 32.42 32.62 12,543 +0.34(+1.04%)
Aug 24, 2017 31.99 32.45 31.94 32.28 10,170 +0.38(+1.20%)
Aug 23, 2017 31.51 31.94 31.51 31.90 12,005 +0.14(+0.45%)
Aug 22, 2017 31.27 31.80 31.27 31.75 9,441 +0.38(+1.22%)
Aug 21, 2017 31.32 31.61 31.27 31.37 9,087 +0.14(+0.46%)
Aug 18, 2017 31.08 31.61 31.08 31.23 12,666 -0.14(-0.46%)
Aug 17, 2017 31.32 31.56 31.13 31.37 23,151 -0.10(-0.30%)
Aug 16, 2017 31.94 31.99 31.42 31.47 7,845 -0.29(-0.91%)
Aug 15, 2017 31.42 32.09 31.37 31.75 12,967 -0.05(-0.15%)
Aug 14, 2017 31.32 31.90 31.32 31.80 10,407 +0.77(+2.47%)
Aug 11, 2017 31.08 31.08 30.93 31.03 13,902 -0.10(-0.31%)
Aug 10, 2017 31.27 31.32 31.13 31.13 15,312 -0.24(-0.76%)
Aug 09, 2017 31.61 32.04 31.37 31.37 13,184 -0.48(-1.50%)
Aug 08, 2017 31.90 31.99 31.71 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 32.50 32.50 32.33 32.33 5,338 +0.77(+2.43%)
Aug 03, 2017 30.84 31.66 30.84 31.56 17,579 -0.24(-0.75%)
Aug 02, 2017 32.18 32.18 31.47 31.80 12,396 -0.10(-0.30%)
Aug 01, 2017 31.71 31.99 31.71 31.90 4,847 -0.24(-0.74%)
Jul 31, 2017 31.56 32.18 31.27 32.14 14,754 +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 10,222 -0.96(-2.98%)
Jul 26, 2017 32.38 32.38 32.04 32.09 12,918 -0.10(-0.30%)
Jul 25, 2017 32.38 32.62 32.09 32.18 6,322 +0.00(+0.00%)
Jul 24, 2017 32.33 32.33 32.14 32.18 5,297 -0.19(-0.59%)
Jul 21, 2017 32.33 32.47 32.23 32.38 12,049 +0.29(+0.90%)
Jul 20, 2017 32.04 32.14 31.99 32.09 2,894 +0.14(+0.45%)
Jul 19, 2017 32.18 32.42 31.90 31.94 12,806 -0.10(-0.30%)
Jul 18, 2017 31.85 32.28 31.85 32.04 8,777 -0.24(-0.74%)
Jul 17, 2017 32.26 32.33 32.14 32.28 8,082 -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 32.62 32.23 32.52 6,060 +0.00(+0.00%)
Jul 12, 2017 32.23 32.71 32.23 32.52 11,154 +0.43(+1.34%)
Jul 11, 2017 32.38 32.38 31.80 32.09 14,893 -0.29(-0.89%)
Jul 10, 2017 32.47 32.57 32.28 32.38 4,671 -0.19(-0.59%)
Jul 07, 2017 32.28 32.57 32.28 32.57 9,072 +0.10(+0.30%)
Jul 06, 2017 31.99 32.66 31.90 32.47 13,778 -0.19(-0.59%)
Jul 05, 2017 33.05 33.05 32.66 32.66 4,275 -0.48(-1.45%)
Jul 03, 2017 33.14 33.29 32.57 33.14 15,993 +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 32.62 16,575 -0.34(-1.02%)
Jun 28, 2017 31.61 33.05 31.61 32.95 12,471 +1.48(+4.72%)
Jun 27, 2017 31.61 32.18 31.37 31.47 13,981 -0.19(-0.61%)
Jun 26, 2017 31.42 31.99 31.42 31.66 20,660 +0.43(+1.38%)
Jun 23, 2017 32.18 32.38 31.23 31.23 52,568 -0.91(-2.83%)
Jun 22, 2017 31.95 32.33 31.95 32.14 7,752 +0.19(+0.60%)
Jun 21, 2017 32.71 33.00 31.95 31.95 13,428 -0.91(-2.76%)
Jun 20, 2017 32.42 33.00 32.42 32.85 9,653 +0.38(+1.18%)
Jun 19, 2017 31.85 32.71 31.85 32.47 15,096 +0.76(+2.41%)
Jun 16, 2017 32.61 32.95 31.66 31.71 123,545 -1.10(-3.35%)
Jun 15, 2017 32.95 33.04 32.61 32.81 7,202 -0.38(-1.15%)
Jun 14, 2017 32.95 33.33 32.95 33.19 21,379 +0.14(+0.43%)
Jun 13, 2017 33.28 33.52 33.04 33.04 16,925 -0.19(-0.57%)
Jun 12, 2017 32.71 33.28 32.71 33.24 12,879 +0.53(+1.61%)
Jun 09, 2017 32.76 33.19 32.52 32.71 17,810 +0.14(+0.44%)
Jun 08, 2017 32.57 33.04 32.47 32.57 16,478 +0.00(+0.00%)
Jun 07, 2017 32.76 32.76 32.42 32.57 12,380 -0.19(-0.58%)
Jun 06, 2017 32.33 32.76 32.28 32.76 11,696 +0.33(+1.03%)
Jun 05, 2017 32.66 32.81 32.42 32.42 13,386 -0.14(-0.44%)
Jun 02, 2017 32.66 33.04 32.47 32.57 17,578 +0.05(+0.15%)
Jun 01, 2017 32.52 32.81 32.38 32.52 11,329 +0.14(+0.44%)
May 31, 2017 32.38 32.57 32.38 32.38 11,890 -0.14(-0.44%)
May 30, 2017 32.66 32.85 32.33 32.52 18,567 -0.14(-0.44%)
May 26, 2017 32.33 33.04 32.33 32.66 13,213 +0.33(+1.03%)
May 25, 2017 32.66 33.09 32.28 32.33 12,636 -0.29(-0.88%)
May 24, 2017 32.66 32.71 32.52 32.61 8,778 +0.00(+0.00%)
May 23, 2017 32.71 33.28 32.33 32.61 15,510 -0.05(-0.15%)
May 22, 2017 32.57 32.81 32.47 32.66 12,123 +0.14(+0.44%)
May 19, 2017 32.42 32.90 32.38 32.52 13,285 +0.14(+0.44%)
May 18, 2017 32.14 32.57 32.14 32.38 14,606 -0.05(-0.15%)
May 17, 2017 32.52 32.52 32.33 32.42 15,866 -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 32.71 32.18 32.38 25,096 +0.14(+0.44%)
May 11, 2017 32.04 32.52 31.99 32.23 30,403 +0.10(+0.30%)
May 10, 2017 31.90 32.23 31.85 32.14 19,407 +0.19(+0.60%)
May 09, 2017 31.61 32.38 31.61 31.95 39,394 +0.33(+1.06%)
May 08, 2017 31.66 31.90 31.47 31.61 22,144 +0.00(+0.00%)
May 05, 2017 31.85 31.99 31.44 31.61 25,848 -0.24(-0.75%)
May 04, 2017 32.09 32.14 31.33 31.85 24,236 -0.19(-0.60%)
May 03, 2017 32.23 32.23 31.99 32.04 14,737 -0.33(-1.03%)
May 02, 2017 32.33 32.57 32.33 32.38 15,435 +0.05(+0.15%)
May 01, 2017 32.14 32.52 32.14 32.33 37,971 +0.19(+0.59%)
Apr 28, 2017 32.38 32.52 32.09 32.14 15,983 -0.24(-0.74%)
Apr 27, 2017 33.00 33.00 32.33 32.38 13,817 -0.62(-1.88%)
Apr 26, 2017 33.33 33.66 33.00 33.00 12,873 +0.00(+0.00%)
Apr 25, 2017 32.76 33.28 32.66 33.00 15,220 +0.43(+1.32%)
Apr 24, 2017 32.76 32.81 32.42 32.57 15,271 +0.24(+0.74%)
Apr 21, 2017 32.90 33.00 32.23 32.33 17,223 -0.53(-1.60%)
Apr 20, 2017 32.85 32.90 32.47 32.85 20,980 +0.14(+0.44%)
Apr 19, 2017 32.42 32.90 32.42 32.71 24,736 +0.33(+1.03%)
Apr 18, 2017 32.14 32.52 32.14 32.38 27,988 +0.14(+0.44%)
Apr 17, 2017 32.33 32.47 32.04 32.23 32,140 +0.05(+0.15%)
Apr 13, 2017 32.85 32.85 32.18 32.18 49,234 -0.53(-1.61%)
Apr 12, 2017 33.66 34.43 32.71 32.71 95,389 -0.91(-2.70%)
Apr 11, 2017 33.14 33.81 33.14 33.62 26,195 +0.43(+1.30%)
Apr 10, 2017 32.90 33.24 32.81 33.19 27,868 +0.33(+1.02%)
Apr 07, 2017 33.09 33.09 32.61 32.85 39,067 +0.29(+0.88%)
Apr 06, 2017 32.79 32.97 32.47 32.57 33,227 -0.29(-0.87%)
Apr 05, 2017 33.33 33.74 32.71 32.85 13,506 -0.38(-1.15%)
Apr 04, 2017 34.33 34.33 33.09 33.24 11,168 -1.10(-3.20%)
Apr 03, 2017 34.67 34.67 34.29 34.33 9,752 -0.19(-0.55%)
Mar 31, 2017 34.81 35.05 34.52 34.52 20,783 -0.38(-1.09%)
Mar 30, 2017 34.95 35.00 34.76 34.91 14,711 -0.10(-0.27%)
Mar 29, 2017 35.10 35.15 34.91 35.00 6,541 -0.14(-0.41%)
Mar 28, 2017 35.29 35.34 35.05 35.15 10,824 -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 35.34 35.34 9,931 -0.29(-0.80%)
Mar 22, 2017 35.77 36.05 35.53 35.62 22,893 -0.19(-0.53%)
Mar 21, 2017 36.39 36.39 35.67 35.81 25,973 -0.38(-1.06%)
Mar 20, 2017 36.82 36.82 36.15 36.20 10,722 -0.24(-0.66%)
Mar 17, 2017 37.49 37.49 36.34 36.43 98,562 -1.05(-2.80%)
Mar 16, 2017 37.06 37.58 36.67 37.49 27,780 +0.43(+1.16%)
Mar 15, 2017 35.48 37.27 35.48 37.06 25,075 +0.67(+1.84%)
Mar 14, 2017 36.67 37.13 36.00 36.39 25,462 -0.14(-0.39%)
Mar 13, 2017 36.65 36.72 36.34 36.53 16,951 +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 36.39 15,125 +0.05(+0.13%)
Mar 08, 2017 36.48 36.58 35.91 36.34 15,112 +0.00(+0.00%)
Mar 07, 2017 36.82 36.96 36.10 36.34 22,353 -0.62(-1.68%)
Mar 06, 2017 35.38 37.10 35.38 36.96 23,347 +1.19(+3.34%)
Mar 03, 2017 35.91 36.10 34.91 35.77 24,420 -0.24(-0.66%)
Mar 02, 2017 36.53 36.53 35.77 36.00 9,550 -0.72(-1.95%)
Mar 01, 2017 36.10 36.86 35.81 36.72 13,110 +1.10(+3.08%)
Feb 28, 2017 36.34 36.39 35.48 35.62 20,240 -0.81(-2.23%)
Feb 27, 2017 36.20 36.86 36.00 36.43 22,268 +0.14(+0.39%)
Feb 24, 2017 36.58 36.63 36.05 36.29 6,032 -0.48(-1.30%)
Feb 23, 2017 36.34 36.77 36.00 36.77 11,963 +0.48(+1.32%)
Feb 22, 2017 36.29 36.34 35.96 36.29 16,686 -0.19(-0.52%)
Feb 21, 2017 36.05 36.48 36.00 36.48 10,882 +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 35.77 14,351 -0.29(-0.79%)
Feb 15, 2017 35.72 36.05 35.72 36.05 11,514 +0.10(+0.27%)
Feb 14, 2017 35.05 36.00 34.52 35.96 35,626 +0.81(+2.31%)
Feb 13, 2017 34.72 35.24 34.72 35.15 17,595 +0.53(+1.52%)
Feb 10, 2017 34.57 34.67 34.33 34.62 22,886 +0.14(+0.42%)
Feb 09, 2017 34.49 34.49 34.20 34.48 8,509 +0.10(+0.28%)
Feb 08, 2017 34.57 34.76 34.09 34.38 10,999 -0.24(-0.69%)
Feb 07, 2017 34.57 34.95 34.48 34.62 9,590 -0.05(-0.14%)
Feb 06, 2017 34.86 35.28 34.52 34.67 21,782 -0.38(-1.09%)
Feb 03, 2017 34.00 35.05 34.00 35.05 8,176 +1.00(+2.95%)
Feb 02, 2017 34.29 34.33 33.90 34.05 14,200 -0.38(-1.11%)
Feb 01, 2017 33.62 34.62 33.62 34.43 22,965 +0.81(+2.41%)
Jan 31, 2017 33.24 33.62 33.00 33.62 14,381 +0.33(+1.00%)
Jan 30, 2017 33.33 33.33 32.90 33.28 16,567 -0.33(-0.99%)
Jan 27, 2017 34.09 34.14 33.43 33.62 8,131 -0.29(-0.85%)
Jan 26, 2017 33.95 34.09 33.86 33.90 15,287 -0.14(-0.42%)
Jan 25, 2017 34.05 34.14 33.24 34.05 26,786 +0.53(+1.57%)
Jan 24, 2017 32.76 33.66 32.76 33.52 14,485 +0.67(+2.03%)
Jan 23, 2017 32.66 32.95 32.42 32.85 11,948 +0.05(+0.15%)
Jan 20, 2017 32.66 32.81 32.33 32.81 10,537 +0.10(+0.29%)
Jan 19, 2017 32.42 33.14 32.04 32.71 18,108 +0.24(+0.74%)
Jan 18, 2017 32.81 33.00 32.28 32.47 13,621 -0.10(-0.29%)
Jan 17, 2017 32.81 32.85 32.23 32.57 24,810 -0.19(-0.58%)
Jan 13, 2017 32.76 32.76 32.76 0 +0.38(+1.18%)
Jan 12, 2017 32.14 32.57 31.61 32.38 19,690 -0.14(-0.44%)
Jan 11, 2017 31.99 32.76 31.99 32.52 15,784 -0.33(-1.02%)
Jan 10, 2017 31.61 32.95 30.75 32.85 30,552 +0.72(+2.23%)
Jan 09, 2017 32.28 32.39 31.85 32.14 13,193 -0.14(-0.45%)
Jan 06, 2017 32.42 32.47 32.04 32.28 20,579 -0.10(-0.29%)
Jan 05, 2017 32.28 32.47 31.95 32.38 17,453 +0.00(+0.00%)
Jan 04, 2017 32.23 32.42 32.00 32.38 73,321 +0.29(+0.89%)
Jan 03, 2017 31.66 32.14 31.19 32.09 44,358 +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 14,986 +0.00(+0.00%)
Dec 28, 2016 32.19 32.28 31.57 32.09 23,522 -0.05(-0.15%)
Dec 27, 2016 31.61 32.38 31.57 32.14 24,215 +0.71(+2.27%)
Dec 23, 2016 31.42 31.42 31.42 0 +0.33(+1.07%)
Dec 22, 2016 32.00 32.09 31.00 31.09 946,411 -0.86(-2.68%)
Dec 21, 2016 32.09 32.28 31.90 31.95 9,495 -0.19(-0.59%)
Dec 20, 2016 32.28 32.33 31.76 32.14 25,199 +0.05(+0.15%)
Dec 19, 2016 32.38 32.38 31.90 32.09 17,450 -0.10(-0.30%)
Dec 16, 2016 32.33 32.47 31.95 32.19 48,236 +0.00(+0.00%)
Dec 15, 2016 32.14 32.52 32.14 32.19 28,737 +0.10(+0.30%)
Dec 14, 2016 32.57 32.57 32.04 32.09 15,373 -0.24(-0.74%)
Dec 13, 2016 32.42 32.85 32.23 32.33 33,181 +0.00(+0.00%)
Dec 12, 2016 32.38 32.47 32.23 32.33 18,006 -0.05(-0.15%)
Dec 09, 2016 32.95 32.95 32.28 32.38 29,065 -0.52(-1.59%)
Dec 08, 2016 32.85 34.04 32.57 32.90 53,180 +0.00(+0.00%)
Dec 07, 2016 32.33 33.04 32.29 32.90 51,287 +0.52(+1.62%)
Dec 06, 2016 32.28 32.61 32.04 32.38 43,687 +0.24(+0.74%)
Dec 05, 2016 32.00 32.57 32.00 32.14 38,586 +0.10(+0.30%)
Dec 02, 2016 32.23 32.38 31.61 32.04 19,504 -0.10(-0.30%)
Dec 01, 2016 32.23 32.38 31.95 32.14 24,870 -0.10(-0.30%)
Nov 30, 2016 32.04 32.33 32.04 32.23 22,989 +0.24(+0.74%)
Nov 29, 2016 32.52 32.52 31.90 32.00 30,833 -0.24(-0.74%)
Nov 28, 2016 32.23 32.42 32.09 32.23 22,703 -0.10(-0.29%)
Nov 25, 2016 32.33 32.61 32.28 32.33 12,303 +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 32.19 32.42 39,911 +0.00(+0.00%)
Nov 21, 2016 32.38 32.76 32.23 32.42 49,554 +0.05(+0.15%)
Nov 18, 2016 32.47 32.61 31.90 32.38 48,451 -0.24(-0.73%)
Nov 17, 2016 32.61 33.04 32.21 32.61 53,522 +0.00(+0.00%)
Nov 16, 2016 32.33 32.95 32.28 32.61 30,674 -0.10(-0.29%)
Nov 15, 2016 32.95 33.00 32.66 32.71 23,937 -0.33(-1.01%)
Nov 14, 2016 32.76 33.28 32.71 33.04 35,711 +0.43(+1.31%)
Nov 11, 2016 32.38 32.69 32.38 32.61 48,193 +0.24(+0.74%)
Nov 10, 2016 32.61 32.66 31.90 32.38 47,514 -0.10(-0.29%)
Nov 09, 2016 32.19 32.73 31.95 32.47 30,042 +0.67(+2.10%)
Nov 08, 2016 32.23 32.71 31.76 31.80 21,298 -0.43(-1.33%)
Nov 07, 2016 31.85 32.66 31.61 32.23 16,829 +0.71(+2.27%)
Nov 04, 2016 31.71 32.00 31.23 31.52 26,854 -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 32.38 33.09 31.66 31.66 12,367 -0.67(-2.06%)
Oct 31, 2016 32.23 32.47 32.19 32.33 25,577 +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 48,282 -0.19(-0.59%)
Oct 26, 2016 32.57 32.76 32.42 32.52 7,730 -0.05(-0.15%)
Oct 25, 2016 32.95 33.28 32.57 32.57 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 32.76 32.90 6,965 -0.43(-1.29%)
Oct 20, 2016 33.80 33.88 33.33 33.33 36,490 -0.43(-1.27%)
Oct 19, 2016 33.90 34.04 33.57 33.76 23,411 +0.05(+0.14%)
Oct 18, 2016 33.57 34.23 33.33 33.71 13,225 +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 13,451 +0.47(+1.42%)
Oct 13, 2016 32.61 33.15 32.59 32.75 17,756 -0.01(-0.03%)
Oct 12, 2016 32.61 32.99 32.46 32.76 36,002 +0.28(+0.85%)
Oct 11, 2016 33.05 33.05 32.34 32.48 29,498 -0.77(-2.32%)
Oct 10, 2016 33.27 33.57 32.85 33.25 14,283 -0.01(-0.03%)
Oct 07, 2016 33.33 33.53 32.95 33.26 15,651 -0.20(-0.60%)
Oct 06, 2016 33.31 33.59 33.22 33.46 13,982 +0.09(+0.26%)
Oct 05, 2016 33.33 33.52 33.16 33.38 33,181 +0.10(+0.29%)
Oct 04, 2016 33.95 34.24 33.14 33.28 25,949 -0.51(-1.52%)
Oct 03, 2016 33.77 34.14 33.54 33.79 12,871 +0.03(+0.08%)
Sep 30, 2016 33.18 33.82 32.81 33.77 34,631 +0.64(+1.93%)
Sep 29, 2016 33.21 33.58 32.99 33.13 16,910 -0.17(-0.51%)
Sep 28, 2016 33.17 33.58 32.90 33.30 16,699 +0.30(+0.89%)
Sep 27, 2016 32.71 33.32 32.35 33.00 7,304 +0.24(+0.73%)
Sep 26, 2016 32.90 33.13 32.54 32.77 10,576 -0.19(-0.58%)
Sep 23, 2016 32.84 33.44 32.84 32.96 14,732 -0.07(-0.20%)
Sep 22, 2016 32.60 33.02 32.60 33.02 17,833 +0.55(+1.70%)
Sep 21, 2016 32.36 32.57 32.30 32.47 16,145 +0.25(+0.77%)
Sep 20, 2016 31.74 32.33 31.64 32.22 20,329 +0.38(+1.20%)
Sep 19, 2016 31.46 31.90 31.26 31.84 10,569 +0.34(+1.09%)
Sep 16, 2016 31.83 31.89 30.90 31.50 61,690 -0.26(-0.81%)
Sep 15, 2016 31.57 31.96 31.57 31.76 8,167 +0.20(+0.63%)
Sep 14, 2016 31.29 31.88 31.29 31.56 15,530 +0.18(+0.58%)
Sep 13, 2016 31.32 31.79 31.13 31.38 23,275 -0.18(-0.57%)
Sep 12, 2016 31.44 31.79 31.21 31.56 25,173 +0.13(+0.42%)
Sep 09, 2016 31.69 31.90 31.38 31.42 22,889 -0.44(-1.37%)
Sep 08, 2016 31.83 31.98 31.71 31.86 11,292 -0.05(-0.15%)
Sep 07, 2016 32.42 32.43 31.76 31.91 25,642 -0.50(-1.53%)
Sep 06, 2016 32.42 32.47 32.29 32.40 13,323 -0.12(-0.38%)
Sep 02, 2016 31.69 32.53 32.53 32.53 10,921 +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.