Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.37 30.21 27.84 29.80 21,168 -0.25(-0.84%)
Mar 30, 2020 28.19 30.05 28.19 30.05 6,467 +1.90(+6.75%)
Mar 27, 2020 28.53 29.85 28.15 28.15 7,085 -0.79(-2.73%)
Mar 26, 2020 27.42 30.19 27.42 28.94 10,580 +1.43(+5.20%)
Mar 25, 2020 27.51 28.79 26.87 27.51 14,743 -0.16(-0.56%)
Mar 24, 2020 26.39 28.19 26.21 27.66 26,919 +2.17(+8.52%)
Mar 23, 2020 26.35 26.77 24.89 25.49 19,518 -1.27(-4.73%)
Mar 20, 2020 31.74 32.50 25.65 26.76 35,737 -5.27(-16.45%)
Mar 19, 2020 29.60 33.29 29.14 32.03 18,146 +1.74(+5.76%)
Mar 18, 2020 34.04 34.78 29.62 30.28 20,654 -4.73(-13.51%)
Mar 17, 2020 31.14 35.02 31.14 35.02 10,926 +3.99(+12.87%)
Mar 16, 2020 33.68 33.68 31.01 31.02 20,366 -3.63(-10.48%)
Mar 13, 2020 34.38 35.81 32.74 34.66 20,333 +1.25(+3.73%)
Mar 12, 2020 34.58 35.98 32.62 33.41 40,220 -2.14(-6.03%)
Mar 11, 2020 40.71 41.89 35.55 35.55 19,629 -3.42(-8.77%)
Mar 10, 2020 39.16 39.87 37.40 38.97 20,073 +0.79(+2.07%)
Mar 09, 2020 38.66 38.73 37.32 38.18 7,845 +0.08(+0.20%)
Mar 06, 2020 37.00 39.62 37.00 38.10 13,247 -1.21(-3.07%)
Mar 05, 2020 40.61 40.80 38.58 39.31 11,555 -2.66(-6.33%)
Mar 04, 2020 42.26 42.85 41.46 41.97 15,318 +0.31(+0.75%)
Mar 03, 2020 41.43 43.65 40.41 41.66 16,734 +0.15(+0.35%)
Mar 02, 2020 38.96 41.51 38.96 41.51 5,621 +1.44(+3.60%)
Feb 28, 2020 37.43 40.07 37.43 40.07 10,885 +2.73(+7.30%)
Feb 27, 2020 37.76 38.19 37.34 37.34 8,348 -1.61(-4.13%)
Feb 26, 2020 37.41 39.45 37.13 38.95 9,794 +0.97(+2.56%)
Feb 25, 2020 38.79 39.73 36.99 37.98 18,253 -0.46(-1.19%)
Feb 24, 2020 41.36 41.46 38.23 38.44 26,343 -3.90(-9.20%)
Feb 21, 2020 43.43 44.11 41.97 42.33 13,658 -1.25(-2.86%)
Feb 20, 2020 43.04 44.31 42.34 43.58 11,489 +0.93(+2.17%)
Feb 19, 2020 41.95 43.73 41.95 42.65 10,200 +0.80(+1.91%)
Feb 18, 2020 42.52 43.33 41.85 41.85 10,104 -0.46(-1.08%)
Feb 14, 2020 41.06 43.14 41.06 42.31 18,587 +0.72(+1.73%)
Feb 13, 2020 41.89 42.85 41.20 41.59 16,566 +0.00(+0.00%)
Feb 12, 2020 41.21 42.74 41.01 41.59 18,117 +0.16(+0.38%)
Feb 11, 2020 40.76 42.26 40.70 41.43 11,390 +1.39(+3.48%)
Feb 10, 2020 40.61 41.61 40.01 40.04 12,683 -0.17(-0.41%)
Feb 07, 2020 42.55 43.00 40.21 40.21 12,836 -2.37(-5.56%)
Feb 06, 2020 42.79 44.24 42.45 42.57 20,240 -0.17(-0.39%)
Feb 05, 2020 41.05 43.14 40.64 42.74 15,591 +2.04(+5.00%)
Feb 04, 2020 41.38 42.16 40.70 40.70 16,688 -0.47(-1.14%)
Feb 03, 2020 41.21 42.27 40.92 41.17 11,148 +0.50(+1.22%)
Jan 31, 2020 41.19 41.61 40.11 40.67 20,846 -0.99(-2.38%)
Jan 30, 2020 41.01 42.55 40.64 41.67 22,476 +1.30(+3.21%)
Jan 29, 2020 42.54 42.54 40.02 40.37 15,717 -2.36(-5.51%)
Jan 28, 2020 42.21 43.82 41.91 42.73 12,008 +0.12(+0.27%)
Jan 27, 2020 41.39 47.27 41.39 42.61 28,831 +1.37(+3.33%)
Jan 24, 2020 46.10 46.53 41.19 41.24 30,807 -4.86(-10.54%)
Jan 23, 2020 55.97 55.97 45.73 46.10 26,775 -9.62(-17.27%)
Jan 22, 2020 63.20 63.20 54.53 55.72 31,530 -6.19(-10.00%)
Jan 21, 2020 49.38 63.74 49.22 61.91 43,819 +12.17(+24.47%)
Jan 17, 2020 49.86 51.22 48.84 49.74 21,976 +0.65(+1.33%)
Jan 16, 2020 46.90 51.43 46.87 49.09 10,497 +1.94(+4.11%)
Jan 15, 2020 47.03 47.23 45.82 47.15 21,998 +0.63(+1.36%)
Jan 14, 2020 42.03 46.53 41.90 46.52 13,367 +4.88(+11.72%)
Jan 13, 2020 38.22 41.64 38.22 41.64 23,616 +3.17(+8.25%)
Jan 10, 2020 38.48 38.48 38.07 38.46 5,134 -0.24(-0.63%)
Jan 09, 2020 38.79 38.79 38.71 38.71 1,818 -0.04(-0.10%)
Jan 08, 2020 37.87 38.75 37.55 38.75 6,562 +0.61(+1.61%)
Jan 07, 2020 38.50 38.63 37.58 38.13 6,400 -0.61(-1.58%)
Jan 06, 2020 37.48 38.75 37.48 38.75 3,340 +0.28(+0.73%)
Jan 03, 2020 38.27 38.74 37.94 38.46 2,567 +0.01(+0.03%)
Jan 02, 2020 38.14 38.70 38.05 38.45 2,509 +0.28(+0.74%)
Dec 31, 2019 38.33 38.36 38.02 38.17 4,210 -0.09(-0.23%)
Dec 30, 2019 38.57 38.71 38.04 38.26 8,179 -0.43(-1.11%)
Dec 27, 2019 38.17 38.69 38.17 38.69 3,080 +0.42(+1.09%)
Dec 26, 2019 37.83 38.57 37.83 38.27 6,586 +0.84(+2.24%)
Dec 24, 2019 37.58 37.87 37.43 37.43 1,643 -0.15(-0.39%)
Dec 23, 2019 37.60 38.19 37.54 37.58 17,050 -0.02(-0.05%)
Dec 20, 2019 37.93 37.93 37.18 37.60 17,811 -0.14(-0.36%)
Dec 19, 2019 36.67 37.73 36.61 37.73 15,640 +1.31(+3.60%)
Dec 18, 2019 35.62 36.77 35.36 36.42 17,672 +0.68(+1.90%)
Dec 17, 2019 35.43 35.74 35.04 35.74 11,210 +0.35(+0.99%)
Dec 16, 2019 34.40 35.58 34.40 35.39 23,169 +0.85(+2.47%)
Dec 13, 2019 35.30 35.36 34.02 34.54 8,030 -0.58(-1.66%)
Dec 12, 2019 35.72 35.72 35.12 35.12 4,017 -0.30(-0.85%)
Dec 11, 2019 34.87 35.53 34.87 35.42 2,285 +0.52(+1.50%)
Dec 10, 2019 34.15 34.98 34.15 34.90 6,534 -0.07(-0.19%)
Dec 09, 2019 35.24 35.31 34.63 34.97 3,244 -0.13(-0.36%)
Dec 06, 2019 35.54 35.54 34.98 35.09 5,559 -0.54(-1.53%)
Dec 05, 2019 33.24 35.73 33.24 35.64 4,142 +0.65(+1.86%)
Dec 04, 2019 35.49 35.49 34.57 34.98 9,047 -0.47(-1.32%)
Dec 03, 2019 34.50 35.45 34.50 35.45 2,979 +0.22(+0.63%)
Dec 02, 2019 34.68 35.23 34.68 35.23 4,274 +0.17(+0.47%)
Nov 29, 2019 33.76 35.06 33.76 35.06 617 -0.08(-0.22%)
Nov 27, 2019 34.41 35.44 34.41 35.14 4,942 +0.09(+0.25%)
Nov 26, 2019 35.50 35.52 34.59 35.05 31,956 -0.45(-1.26%)
Nov 25, 2019 35.73 36.58 35.34 35.50 5,381 +0.36(+1.02%)
Nov 22, 2019 34.02 35.14 34.02 35.14 4,324 +0.38(+1.09%)
Nov 21, 2019 34.80 35.02 34.35 34.76 6,270 +0.02(+0.06%)
Nov 20, 2019 34.53 35.37 34.53 34.74 4,655 -0.22(-0.64%)
Nov 19, 2019 34.85 34.97 34.49 34.97 3,634 +0.52(+1.52%)
Nov 18, 2019 36.71 36.71 32.95 34.44 11,255 -2.17(-5.92%)
Nov 15, 2019 37.51 37.51 36.61 36.61 3,603 -0.89(-2.38%)
Nov 14, 2019 36.53 37.50 36.41 37.50 1,980 +0.79(+2.14%)
Nov 13, 2019 37.10 37.10 36.42 36.71 2,407 -0.68(-1.82%)
Nov 12, 2019 38.36 38.36 37.39 37.39 1,285 -0.64(-1.69%)
Nov 11, 2019 37.57 38.03 37.57 38.03 1,003 +0.19(+0.51%)
Nov 08, 2019 37.68 37.84 37.68 37.84 1,647 +0.03(+0.08%)
Nov 07, 2019 37.50 37.81 37.50 37.81 1,518 -0.35(-0.92%)
Nov 06, 2019 38.53 38.53 37.53 38.16 3,264 -0.62(-1.60%)
Nov 05, 2019 39.28 39.38 38.60 38.78 4,792 -0.56(-1.43%)
Nov 04, 2019 39.62 39.87 39.35 39.35 6,922 -0.18(-0.47%)
Nov 01, 2019 39.63 39.63 39.03 39.53 3,500 +0.10(+0.25%)
Oct 31, 2019 38.41 39.43 37.46 39.43 7,039 +0.69(+1.78%)
Oct 30, 2019 38.77 38.87 37.10 38.74 4,870 -0.06(-0.15%)
Oct 29, 2019 38.50 38.84 38.11 38.80 2,908 +0.49(+1.27%)
Oct 28, 2019 38.87 38.96 38.32 38.32 4,503 -0.49(-1.25%)
Oct 25, 2019 36.74 38.80 36.74 38.80 3,500 +1.45(+3.87%)
Oct 24, 2019 37.59 38.11 37.35 37.35 3,128 -0.13(-0.34%)
Oct 23, 2019 36.33 37.48 36.33 37.48 2,564 +1.30(+3.60%)
Oct 22, 2019 35.53 36.18 35.53 36.18 3,182 +0.80(+2.25%)
Oct 21, 2019 34.52 35.93 34.41 35.38 15,401 +0.40(+1.14%)
Oct 18, 2019 35.10 35.11 34.90 34.98 2,471 -0.21(-0.61%)
Oct 17, 2019 34.84 35.58 34.60 35.20 4,850 +0.35(+1.00%)
Oct 16, 2019 35.17 35.38 34.85 34.85 3,623 -0.84(-2.34%)
Oct 15, 2019 35.92 35.92 35.06 35.68 4,919 +0.09(+0.25%)
Oct 14, 2019 36.50 36.70 35.60 35.60 1,599 -1.11(-3.02%)
Oct 11, 2019 38.01 38.01 36.42 36.70 6,177 -0.83(-2.20%)
Oct 10, 2019 38.36 38.65 37.45 37.53 4,746 -0.58(-1.53%)
Oct 09, 2019 38.70 38.99 37.55 38.11 25,061 -0.17(-0.46%)
Oct 08, 2019 38.56 40.04 38.23 38.29 24,128 -0.17(-0.45%)
Oct 07, 2019 38.06 38.81 37.69 38.46 4,072 +0.06(+0.15%)
Oct 04, 2019 39.47 39.47 38.02 38.40 7,104 +0.94(+2.51%)
Oct 03, 2019 36.36 37.46 36.36 37.46 5,638 +1.29(+3.57%)
Oct 02, 2019 36.29 36.60 35.85 36.17 5,552 -0.11(-0.29%)
Oct 01, 2019 34.92 36.28 34.92 36.28 8,991 +1.71(+4.95%)
Sep 30, 2019 33.98 34.71 33.94 34.57 7,255 +0.12(+0.34%)
Sep 27, 2019 34.87 34.87 34.45 34.45 4,839 -0.51(-1.47%)
Sep 26, 2019 35.23 35.23 34.72 34.97 4,715 +0.00(+0.00%)
Sep 25, 2019 34.80 35.75 34.77 34.97 6,420 +0.26(+0.76%)
Sep 24, 2019 35.27 35.27 34.60 34.70 2,720 -0.30(-0.86%)
Sep 23, 2019 34.94 35.40 34.94 35.00 4,497 +0.05(+0.14%)
Sep 20, 2019 35.69 35.69 34.78 34.96 12,252 -0.80(-2.23%)
Sep 19, 2019 34.64 35.75 34.64 35.75 4,409 +0.30(+0.85%)
Sep 18, 2019 35.58 35.58 34.82 35.45 5,875 +0.16(+0.44%)
Sep 17, 2019 35.81 35.81 35.30 35.30 4,312 -0.16(-0.44%)
Sep 16, 2019 35.57 35.65 34.84 35.45 6,549 +0.00(+0.00%)
Sep 13, 2019 35.46 36.42 35.45 35.45 7,104 -0.66(-1.83%)
Sep 12, 2019 35.32 36.32 34.90 36.11 6,879 +0.81(+2.28%)
Sep 11, 2019 34.79 35.84 34.79 35.31 4,448 +0.85(+2.45%)
Sep 10, 2019 33.99 34.76 33.99 34.46 10,480 +0.56(+1.66%)
Sep 09, 2019 33.77 34.23 33.68 33.90 2,441 +0.29(+0.87%)
Sep 06, 2019 33.01 33.99 31.20 33.61 66,614 +0.24(+0.73%)
Sep 05, 2019 34.12 34.30 33.07 33.36 9,180 -0.34(-1.01%)
Sep 04, 2019 33.88 34.21 32.87 33.70 4,368 +0.10(+0.29%)
Sep 03, 2019 33.64 34.05 33.32 33.61 5,623 -0.16(-0.46%)
Aug 30, 2019 33.71 34.12 33.71 33.76 2,882 -0.20(-0.60%)
Aug 29, 2019 33.86 34.53 33.86 33.97 1,650 +0.12(+0.34%)
Aug 28, 2019 33.62 33.96 33.32 33.85 4,764 +0.13(+0.37%)
Aug 27, 2019 33.80 33.81 33.61 33.72 2,720 +0.81(+2.45%)
Aug 26, 2019 33.62 33.62 32.69 32.92 6,251 -0.56(-1.68%)
Aug 23, 2019 32.74 33.53 32.74 33.48 6,486 -0.46(-1.35%)
Aug 22, 2019 34.30 34.44 33.94 33.94 2,295 -0.13(-0.37%)
Aug 21, 2019 34.40 34.40 34.06 34.06 1,475 -0.31(-0.90%)
Aug 20, 2019 33.12 34.37 33.12 34.37 1,061 -0.97(-2.75%)
Aug 19, 2019 34.34 35.51 34.34 35.34 4,957 +0.07(+0.19%)
Aug 16, 2019 34.82 35.28 34.82 35.28 1,338 +0.68(+1.97%)
Aug 15, 2019 33.20 34.60 33.20 34.60 1,040 +0.60(+1.77%)
Aug 14, 2019 34.20 34.77 33.99 33.99 2,480 -1.30(-3.69%)
Aug 13, 2019 34.59 35.33 34.59 35.30 2,523 +0.65(+1.88%)
Aug 12, 2019 33.22 35.43 32.17 34.64 519 -0.97(-2.73%)
Aug 09, 2019 35.60 35.62 35.31 35.62 1,956 +0.46(+1.30%)
Aug 08, 2019 35.38 35.92 35.16 35.16 5,727 -0.63(-1.76%)
Aug 07, 2019 35.08 35.83 35.08 35.79 1,688 +0.58(+1.66%)
Aug 06, 2019 34.63 35.21 33.91 35.21 4,330 +0.47(+1.34%)
Aug 05, 2019 34.84 34.84 34.72 34.74 3,571 -0.87(-2.45%)
Aug 02, 2019 36.09 36.33 35.55 35.62 3,809 -0.42(-1.16%)
Aug 01, 2019 36.44 36.64 36.03 36.03 4,399 -0.26(-0.72%)
Jul 31, 2019 36.26 36.67 36.26 36.30 5,592 +0.09(+0.24%)
Jul 30, 2019 36.07 36.50 36.04 36.21 3,381 +0.27(+0.76%)
Jul 29, 2019 35.87 36.11 35.37 35.94 5,475 +0.17(+0.46%)
Jul 26, 2019 36.87 37.34 35.50 35.77 12,458 -0.47(-1.29%)
Jul 25, 2019 36.89 37.03 36.24 36.24 9,852 -0.34(-0.93%)
Jul 24, 2019 36.52 36.95 36.52 36.58 7,627 -0.13(-0.34%)
Jul 23, 2019 36.70 36.70 36.70 36.70 808 -0.58(-1.56%)
Jul 22, 2019 37.49 37.49 37.15 37.29 1,658 -0.25(-0.67%)
Jul 19, 2019 37.14 37.73 37.14 37.54 1,853 +0.33(+0.89%)
Jul 18, 2019 37.39 37.39 37.21 37.21 882 +0.41(+1.11%)
Jul 17, 2019 37.25 37.25 36.80 36.80 2,973 -0.77(-2.04%)
Jul 16, 2019 37.16 37.57 37.16 37.57 1,626 +0.13(+0.34%)
Jul 15, 2019 37.75 37.75 37.15 37.44 2,290 +0.05(+0.13%)
Jul 12, 2019 38.27 38.56 37.39 37.39 3,294 -0.92(-2.41%)
Jul 11, 2019 37.57 38.35 37.57 38.32 2,659 +0.14(+0.36%)
Jul 10, 2019 38.17 38.44 37.94 38.18 4,250 -0.04(-0.10%)
Jul 09, 2019 37.05 38.99 36.56 38.22 2,633 +0.69(+1.84%)
Jul 08, 2019 38.24 38.24 37.53 37.53 2,718 -0.61(-1.60%)
Jul 05, 2019 38.04 39.32 37.51 38.14 3,706 -0.02(-0.05%)
Jul 03, 2019 38.75 39.04 36.97 38.16 12,149 -0.32(-0.83%)
Jul 02, 2019 37.59 38.72 37.54 38.48 3,311 +1.05(+2.80%)
Jul 01, 2019 36.34 37.88 36.34 37.43 9,438 +1.11(+3.05%)
Jun 28, 2019 34.38 36.34 34.38 36.33 270,061 +2.12(+6.19%)
Jun 27, 2019 33.75 34.67 33.17 34.21 17,041 +0.77(+2.29%)
Jun 26, 2019 34.31 34.54 33.44 33.44 6,983 -0.79(-2.30%)
Jun 25, 2019 33.99 34.82 33.99 34.23 11,212 +0.06(+0.17%)
Jun 24, 2019 33.50 34.82 33.50 34.17 19,391 -0.08(-0.23%)
Jun 21, 2019 34.01 37.48 33.87 34.25 16,576 +0.15(+0.43%)
Jun 20, 2019 33.99 34.87 33.99 34.10 14,729 +0.11(+0.31%)
Jun 19, 2019 35.03 35.18 33.99 33.99 8,255 -0.65(-1.88%)
Jun 18, 2019 34.36 35.36 33.60 34.64 14,700 -1.30(-3.62%)
Jun 17, 2019 35.74 36.24 35.74 35.95 3,731 +0.12(+0.33%)
Jun 14, 2019 35.53 35.95 35.24 35.83 4,955 -0.09(-0.24%)
Jun 13, 2019 36.11 36.11 35.60 35.92 4,771 +0.01(+0.03%)
Jun 12, 2019 36.01 36.55 35.91 35.91 5,794 -0.23(-0.64%)
Jun 11, 2019 36.17 36.48 35.54 36.14 5,289 +0.30(+0.84%)
Jun 10, 2019 36.53 37.04 35.75 35.84 6,187 -0.77(-2.12%)
Jun 07, 2019 36.95 37.43 36.36 36.61 2,374 -0.47(-1.28%)
Jun 06, 2019 37.16 37.16 36.45 37.09 3,349 -0.05(-0.13%)
Jun 05, 2019 36.25 37.14 35.97 37.14 4,373 +1.10(+3.06%)
Jun 04, 2019 36.18 36.42 35.98 36.03 3,277 +0.06(+0.16%)
Jun 03, 2019 35.99 36.81 35.55 35.98 9,921 -0.16(-0.46%)
May 31, 2019 36.15 36.40 35.86 36.14 3,303 -0.35(-0.96%)
May 30, 2019 36.56 37.00 36.14 36.49 2,191 -0.26(-0.71%)
May 29, 2019 36.42 37.05 36.07 36.75 6,244 -0.09(-0.24%)
May 28, 2019 37.41 37.41 36.14 36.84 7,436 -0.87(-2.31%)
May 24, 2019 37.11 37.71 37.11 37.71 2,271 +0.51(+1.38%)
May 23, 2019 37.73 37.73 37.08 37.20 2,112 -1.06(-2.76%)
May 22, 2019 38.47 38.47 37.70 38.25 3,949 -0.15(-0.40%)
May 21, 2019 38.33 38.65 38.01 38.41 3,375 +0.00(+0.00%)
May 20, 2019 38.59 38.59 37.94 38.41 2,735 +0.16(+0.43%)
May 17, 2019 38.37 39.40 38.24 38.24 4,336 -0.38(-0.98%)
May 16, 2019 37.73 38.62 37.73 38.62 1,903 +1.33(+3.56%)
May 15, 2019 37.08 37.35 37.05 37.29 3,099 +0.06(+0.16%)
May 14, 2019 35.96 37.23 35.96 37.23 5,507 -0.23(-0.62%)
May 13, 2019 37.88 37.93 37.47 37.47 4,016 -0.71(-1.85%)
May 10, 2019 38.16 38.42 38.16 38.17 4,645 -0.35(-0.91%)
May 09, 2019 38.65 38.65 37.82 38.52 2,487 -0.32(-0.82%)
May 08, 2019 39.91 39.91 38.78 38.84 3,369 -0.45(-1.13%)
May 07, 2019 42.08 42.08 39.23 39.29 4,151 +1.04(+2.71%)
May 06, 2019 38.77 39.36 38.25 38.25 2,100 -0.69(-1.77%)
May 03, 2019 38.91 39.63 38.79 38.94 1,755 -0.21(-0.54%)
May 02, 2019 38.56 39.15 38.56 39.15 3,050 +0.41(+1.05%)
May 01, 2019 39.57 39.66 38.75 38.75 4,116 -1.27(-3.17%)
Apr 30, 2019 39.95 40.30 39.14 40.01 5,880 +0.72(+1.82%)
Apr 29, 2019 40.25 40.25 39.30 39.30 2,058 +0.05(+0.12%)
Apr 26, 2019 38.76 39.25 38.76 39.25 1,445 +0.23(+0.60%)
Apr 25, 2019 38.44 39.02 38.44 39.02 2,143 +0.25(+0.65%)
Apr 24, 2019 38.76 39.00 38.59 38.76 3,537 +0.34(+0.88%)
Apr 23, 2019 38.98 38.98 38.27 38.43 4,935 -0.48(-1.24%)
Apr 22, 2019 39.53 39.53 38.91 38.91 1,856 -0.62(-1.57%)
Apr 18, 2019 38.26 39.53 38.26 39.53 7,742 +1.18(+3.08%)
Apr 17, 2019 37.73 38.65 37.73 38.35 7,954 +0.08(+0.20%)
Apr 16, 2019 38.28 38.50 38.14 38.27 4,893 +0.17(+0.46%)
Apr 15, 2019 38.33 38.63 37.49 38.10 9,599 -0.17(-0.46%)
Apr 12, 2019 38.69 39.23 37.75 38.27 19,305 -0.58(-1.50%)
Apr 11, 2019 38.85 39.36 37.70 38.85 10,875 -0.24(-0.62%)
Apr 10, 2019 37.86 39.58 37.51 39.09 8,522 +1.05(+2.75%)
Apr 09, 2019 37.53 38.44 37.53 38.05 3,253 +0.44(+1.16%)
Apr 08, 2019 37.46 37.64 37.12 37.61 5,892 +0.19(+0.52%)
Apr 05, 2019 37.72 37.92 37.42 37.42 5,781 -0.15(-0.39%)
Apr 04, 2019 37.88 38.30 37.56 37.56 7,134 -0.46(-1.20%)
Apr 03, 2019 38.66 39.44 37.91 38.02 5,998 -0.64(-1.65%)
Apr 02, 2019 38.77 39.04 38.20 38.66 10,391 -0.13(-0.32%)
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.