Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.87 38.46 37.35 37.82 19,340 -0.23(-0.59%)
Aug 28, 2020 37.99 38.85 37.46 38.05 16,657 +0.56(+1.49%)
Aug 27, 2020 38.08 38.28 37.49 37.49 17,093 -0.20(-0.52%)
Aug 26, 2020 37.67 38.06 37.33 37.68 13,194 +0.11(+0.29%)
Aug 25, 2020 37.73 37.84 37.48 37.58 12,787 +0.39(+1.05%)
Aug 24, 2020 37.42 37.96 37.19 37.19 9,957 -0.01(-0.03%)
Aug 21, 2020 37.69 37.84 36.98 37.20 11,547 -0.64(-1.68%)
Aug 20, 2020 36.89 37.88 36.89 37.83 9,646 +0.78(+2.11%)
Aug 19, 2020 37.74 37.79 36.99 37.05 18,735 -0.35(-0.94%)
Aug 18, 2020 37.76 38.18 37.17 37.40 8,519 -0.14(-0.36%)
Aug 17, 2020 36.89 37.88 36.51 37.54 24,766 +0.46(+1.24%)
Aug 14, 2020 38.68 38.68 36.64 37.08 35,562 -0.87(-2.29%)
Aug 13, 2020 38.57 38.90 37.28 37.95 34,368 -0.69(-1.77%)
Aug 12, 2020 39.68 39.83 38.35 38.63 14,085 -0.44(-1.13%)
Aug 11, 2020 39.35 40.02 38.82 39.07 24,952 +0.17(+0.43%)
Aug 10, 2020 40.47 41.35 38.91 38.91 37,708 -1.28(-3.19%)
Aug 07, 2020 39.18 40.33 39.13 40.19 26,263 +0.89(+2.27%)
Aug 06, 2020 39.41 40.00 38.85 39.30 32,002 +0.00(+0.00%)
Aug 05, 2020 39.34 39.91 38.94 39.30 11,079 -0.10(-0.25%)
Aug 04, 2020 39.17 39.88 38.89 39.40 14,503 +0.09(+0.22%)
Aug 03, 2020 39.23 40.05 39.13 39.31 14,523 -0.26(-0.67%)
Jul 31, 2020 38.81 39.57 38.49 39.57 14,102 +1.04(+2.69%)
Jul 30, 2020 38.89 39.59 38.35 38.54 13,290 -0.87(-2.21%)
Jul 29, 2020 37.42 40.13 37.20 39.41 14,510 +2.28(+6.14%)
Jul 28, 2020 40.34 40.34 37.13 37.13 7,400 -3.22(-7.99%)
Jul 27, 2020 40.71 41.27 40.07 40.35 11,303 -0.40(-0.98%)
Jul 24, 2020 37.32 40.99 36.99 40.75 35,637 +3.07(+8.14%)
Jul 23, 2020 37.71 38.21 36.96 37.68 29,169 -0.02(-0.05%)
Jul 22, 2020 37.24 38.28 37.24 37.70 28,751 -0.57(-1.50%)
Jul 21, 2020 38.30 38.30 37.57 38.28 26,190 +1.09(+2.93%)
Jul 20, 2020 36.91 37.37 36.42 37.19 17,087 +0.42(+1.14%)
Jul 17, 2020 36.45 37.42 36.18 36.77 39,129 +0.57(+1.59%)
Jul 16, 2020 37.48 38.50 36.19 36.19 31,531 -2.24(-5.83%)
Jul 15, 2020 36.96 39.13 36.96 38.43 40,616 +2.00(+5.48%)
Jul 14, 2020 36.61 37.31 36.12 36.44 12,874 -0.07(-0.19%)
Jul 13, 2020 37.87 38.75 36.50 36.50 15,770 -0.87(-2.32%)
Jul 10, 2020 36.83 37.97 36.83 37.37 8,010 +0.18(+0.50%)
Jul 09, 2020 37.06 38.17 36.11 37.19 16,701 +0.10(+0.26%)
Jul 08, 2020 37.02 37.93 36.58 37.09 14,955 -0.09(-0.24%)
Jul 07, 2020 36.51 37.85 35.84 37.18 33,276 +0.18(+0.47%)
Jul 06, 2020 35.51 37.21 35.40 37.00 11,064 +1.83(+5.21%)
Jul 02, 2020 35.39 35.39 34.97 35.17 8,935 +0.64(+1.86%)
Jul 01, 2020 36.39 36.56 34.53 34.53 12,292 -1.20(-3.35%)
Jun 30, 2020 34.18 35.92 34.15 35.72 19,426 +0.66(+1.89%)
Jun 29, 2020 32.18 35.54 32.18 35.06 30,508 +3.13(+9.79%)
Jun 26, 2020 33.68 33.68 31.66 31.94 30,091 -1.84(-5.45%)
Jun 25, 2020 33.50 34.38 33.18 33.78 14,076 +0.13(+0.38%)
Jun 24, 2020 33.09 34.36 32.61 33.65 19,850 +0.34(+1.02%)
Jun 23, 2020 34.82 34.97 33.30 33.31 19,143 -0.76(-2.23%)
Jun 22, 2020 34.42 35.68 33.21 34.07 29,599 -0.46(-1.33%)
Jun 19, 2020 35.51 35.93 34.17 34.53 20,951 -0.38(-1.09%)
Jun 18, 2020 35.09 35.54 34.27 34.91 31,161 -0.34(-0.97%)
Jun 17, 2020 36.68 36.85 35.15 35.25 25,615 -1.41(-3.85%)
Jun 16, 2020 36.30 36.66 35.32 36.66 13,640 +1.49(+4.24%)
Jun 15, 2020 33.08 35.62 33.08 35.17 10,171 +0.87(+2.52%)
Jun 12, 2020 34.93 34.93 32.69 34.30 17,817 +0.20(+0.60%)
Jun 11, 2020 33.53 34.42 32.92 34.10 25,373 -0.49(-1.40%)
Jun 10, 2020 33.61 35.03 33.61 34.59 9,976 +0.99(+2.95%)
Jun 09, 2020 35.41 35.44 33.37 33.59 19,754 -2.34(-6.51%)
Jun 08, 2020 36.10 36.31 35.06 35.93 23,426 +0.33(+0.93%)
Jun 05, 2020 38.39 39.76 35.15 35.60 39,548 -1.15(-3.12%)
Jun 04, 2020 35.72 37.19 34.12 36.75 31,921 +0.97(+2.71%)
Jun 03, 2020 35.88 37.25 35.78 35.78 8,114 -0.10(-0.27%)
Jun 02, 2020 37.04 37.88 35.59 35.88 16,195 -1.52(-4.08%)
Jun 01, 2020 39.52 40.15 37.22 37.40 16,224 -2.50(-6.25%)
May 29, 2020 42.00 42.05 39.78 39.90 18,847 -2.54(-5.99%)
May 28, 2020 42.51 44.17 41.67 42.44 30,779 +0.22(+0.53%)
May 27, 2020 40.89 42.39 40.77 42.22 20,146 +2.24(+5.61%)
May 26, 2020 39.68 40.18 39.35 39.97 14,985 +1.19(+3.08%)
May 22, 2020 38.81 38.81 37.36 38.78 11,123 +0.74(+1.94%)
May 21, 2020 36.93 38.45 36.69 38.04 26,310 +1.08(+2.92%)
May 20, 2020 36.62 37.17 36.40 36.96 9,862 +1.59(+4.50%)
May 19, 2020 35.39 36.41 35.25 35.37 26,764 -0.15(-0.41%)
May 18, 2020 35.77 36.49 34.94 35.52 37,772 +1.19(+3.48%)
May 15, 2020 33.16 36.07 32.59 34.32 40,063 +1.10(+3.30%)
May 14, 2020 30.28 33.33 29.57 33.23 56,115 +2.38(+7.71%)
May 13, 2020 32.50 33.06 29.85 30.85 40,950 -1.73(-5.31%)
May 12, 2020 33.09 33.90 32.25 32.58 36,502 -0.26(-0.80%)
May 11, 2020 34.20 34.20 31.26 32.84 36,626 -1.47(-4.27%)
May 08, 2020 35.93 36.55 32.73 34.30 30,691 -1.35(-3.79%)
May 07, 2020 33.98 36.53 33.68 35.65 15,403 +2.07(+6.16%)
May 06, 2020 35.84 36.83 33.48 33.59 22,781 -1.56(-4.45%)
May 05, 2020 36.17 36.75 34.90 35.15 11,818 -0.08(-0.22%)
May 04, 2020 34.70 35.27 32.92 35.23 10,515 +0.29(+0.83%)
May 01, 2020 35.62 37.05 34.54 34.93 14,727 -2.22(-5.98%)
Apr 30, 2020 37.70 38.96 36.60 37.16 10,640 -1.17(-3.06%)
Apr 29, 2020 38.55 39.92 38.16 38.33 18,046 +0.88(+2.36%)
Apr 28, 2020 35.72 37.67 35.41 37.45 24,314 +2.25(+6.40%)
Apr 27, 2020 35.00 36.58 34.75 35.20 23,329 +0.17(+0.47%)
Apr 24, 2020 34.90 35.64 33.98 35.03 12,564 +0.08(+0.22%)
Apr 23, 2020 34.91 36.60 34.45 34.95 12,240 -0.11(-0.30%)
Apr 22, 2020 33.49 35.57 33.49 35.06 15,793 +2.12(+6.43%)
Apr 21, 2020 33.92 34.16 32.47 32.94 18,647 -1.46(-4.23%)
Apr 20, 2020 34.39 35.64 33.20 34.40 16,022 -1.13(-3.17%)
Apr 17, 2020 32.92 36.32 32.78 35.53 17,508 +3.17(+9.81%)
Apr 16, 2020 33.51 33.67 31.75 32.35 25,949 -0.54(-1.65%)
Apr 15, 2020 32.82 33.89 32.33 32.90 13,167 -0.89(-2.64%)
Apr 14, 2020 33.98 34.58 33.07 33.79 15,455 +0.20(+0.61%)
Apr 13, 2020 34.69 34.77 31.49 33.59 13,039 -1.51(-4.32%)
Apr 09, 2020 35.05 35.64 33.76 35.10 11,020 +0.45(+1.29%)
Apr 08, 2020 35.00 36.85 33.86 34.65 12,112 -0.73(-2.06%)
Apr 07, 2020 39.71 39.80 34.60 35.38 34,205 -3.13(-8.12%)
Apr 06, 2020 26.99 38.51 25.92 38.51 33,212 +12.63(+48.82%)
Apr 03, 2020 26.53 27.37 25.23 25.88 25,232 -0.50(-1.91%)
Apr 02, 2020 25.23 26.52 23.62 26.38 15,080 +0.96(+3.78%)
Apr 01, 2020 29.14 30.02 24.11 25.42 42,650 -4.29(-14.44%)
Mar 31, 2020 29.28 30.12 27.76 29.71 21,229 -0.25(-0.84%)
Mar 30, 2020 28.11 29.96 28.11 29.96 6,486 +1.89(+6.75%)
Mar 27, 2020 28.45 29.76 28.07 28.07 7,106 -0.79(-2.73%)
Mar 26, 2020 27.34 30.10 27.34 28.86 10,611 +1.43(+5.20%)
Mar 25, 2020 27.43 28.71 26.79 27.43 14,786 -0.16(-0.56%)
Mar 24, 2020 26.31 28.11 26.14 27.58 26,998 +2.17(+8.52%)
Mar 23, 2020 26.27 26.69 24.82 25.42 19,575 -1.26(-4.73%)
Mar 20, 2020 31.64 32.40 25.57 26.68 35,841 -5.25(-16.45%)
Mar 19, 2020 29.52 33.20 29.05 31.93 18,199 +1.74(+5.76%)
Mar 18, 2020 33.94 34.68 29.54 30.20 20,714 -4.72(-13.51%)
Mar 17, 2020 31.05 34.92 31.05 34.92 10,958 +3.98(+12.87%)
Mar 16, 2020 33.59 33.59 30.92 30.93 20,425 -3.62(-10.48%)
Mar 13, 2020 34.28 35.71 32.64 34.56 20,392 +1.24(+3.73%)
Mar 12, 2020 34.48 35.88 32.53 33.31 40,337 -2.14(-6.03%)
Mar 11, 2020 40.60 41.77 35.45 35.45 19,686 -3.41(-8.77%)
Mar 10, 2020 39.04 39.75 37.29 38.86 20,131 +0.79(+2.07%)
Mar 09, 2020 38.55 38.62 37.22 38.07 7,868 +0.08(+0.20%)
Mar 06, 2020 36.90 39.51 36.90 37.99 13,285 -1.20(-3.07%)
Mar 05, 2020 40.49 40.68 38.47 39.20 11,588 -2.65(-6.33%)
Mar 04, 2020 42.14 42.72 41.34 41.85 15,363 +0.31(+0.75%)
Mar 03, 2020 41.31 43.53 40.29 41.54 16,783 +0.15(+0.35%)
Mar 02, 2020 38.85 41.39 38.85 41.39 5,637 +1.44(+3.60%)
Feb 28, 2020 37.32 39.95 37.32 39.95 10,917 +2.72(+7.30%)
Feb 27, 2020 37.65 38.08 37.24 37.24 8,373 -1.60(-4.13%)
Feb 26, 2020 37.30 39.33 37.02 38.84 9,823 +0.97(+2.56%)
Feb 25, 2020 38.67 39.61 36.88 37.87 18,306 -0.46(-1.19%)
Feb 24, 2020 41.24 41.34 38.11 38.32 26,420 -3.88(-9.20%)
Feb 21, 2020 43.30 43.98 41.85 42.21 13,697 -1.24(-2.86%)
Feb 20, 2020 42.92 44.18 42.22 43.45 11,522 +0.92(+2.17%)
Feb 19, 2020 41.83 43.61 41.83 42.53 10,230 +0.80(+1.91%)
Feb 18, 2020 42.39 43.21 41.73 41.73 10,134 -0.46(-1.08%)
Feb 14, 2020 40.95 43.01 40.95 42.19 18,641 +0.72(+1.73%)
Feb 13, 2020 41.77 42.72 41.08 41.47 16,614 +0.00(+0.00%)
Feb 12, 2020 41.09 42.62 40.89 41.47 18,169 +0.16(+0.38%)
Feb 11, 2020 40.64 42.14 40.59 41.31 11,423 +1.39(+3.48%)
Feb 10, 2020 40.49 41.49 39.90 39.93 12,720 -0.17(-0.41%)
Feb 07, 2020 42.43 42.88 40.09 40.09 12,873 -2.36(-5.56%)
Feb 06, 2020 42.66 44.11 42.32 42.45 20,299 -0.17(-0.39%)
Feb 05, 2020 40.94 43.01 40.52 42.62 15,637 +2.03(+5.00%)
Feb 04, 2020 41.26 42.04 40.59 40.59 16,737 -0.47(-1.14%)
Feb 03, 2020 41.09 42.15 40.80 41.05 11,180 +0.50(+1.22%)
Jan 31, 2020 41.07 41.49 39.99 40.56 20,907 -0.99(-2.38%)
Jan 30, 2020 40.89 42.43 40.52 41.55 22,541 +1.29(+3.21%)
Jan 29, 2020 42.42 42.42 39.91 40.26 15,762 -2.35(-5.52%)
Jan 28, 2020 42.09 43.69 41.79 42.61 12,043 +0.12(+0.27%)
Jan 27, 2020 41.27 47.13 41.27 42.49 28,914 +1.37(+3.33%)
Jan 24, 2020 45.96 46.39 41.07 41.12 30,897 -4.84(-10.54%)
Jan 23, 2020 55.81 55.81 45.60 45.96 26,853 -9.59(-17.27%)
Jan 22, 2020 63.01 63.01 54.37 55.56 31,622 -6.18(-10.00%)
Jan 21, 2020 49.24 63.56 49.08 61.73 43,946 +12.14(+24.47%)
Jan 17, 2020 49.71 51.07 48.70 49.60 22,040 +0.65(+1.33%)
Jan 16, 2020 46.76 51.29 46.74 48.95 10,527 +1.93(+4.11%)
Jan 15, 2020 46.90 47.09 45.68 47.01 22,062 +0.63(+1.36%)
Jan 14, 2020 41.91 46.39 41.78 46.38 13,406 +4.86(+11.72%)
Jan 13, 2020 38.11 41.52 38.11 41.52 23,685 +3.17(+8.25%)
Jan 10, 2020 38.37 38.37 37.96 38.35 5,149 -0.24(-0.63%)
Jan 09, 2020 38.67 38.67 38.60 38.60 1,823 -0.04(-0.10%)
Jan 08, 2020 37.76 38.63 37.44 38.63 6,581 +0.61(+1.61%)
Jan 07, 2020 38.39 38.52 37.47 38.02 6,419 -0.61(-1.58%)
Jan 06, 2020 37.37 38.63 37.37 38.63 3,350 +0.28(+0.73%)
Jan 03, 2020 38.16 38.62 37.83 38.35 2,574 +0.01(+0.03%)
Jan 02, 2020 38.03 38.59 37.94 38.34 2,517 +0.28(+0.74%)
Dec 31, 2019 38.22 38.25 37.91 38.06 4,222 -0.09(-0.23%)
Dec 30, 2019 38.46 38.60 37.93 38.15 8,203 -0.43(-1.11%)
Dec 27, 2019 38.06 38.58 38.06 38.58 3,089 +0.42(+1.09%)
Dec 26, 2019 37.72 38.46 37.72 38.16 6,605 +0.84(+2.24%)
Dec 24, 2019 37.47 37.76 37.32 37.32 1,647 -0.15(-0.39%)
Dec 23, 2019 37.49 38.08 37.43 37.47 17,099 -0.02(-0.05%)
Dec 20, 2019 37.82 37.82 37.07 37.49 17,863 -0.14(-0.36%)
Dec 19, 2019 36.56 37.62 36.50 37.62 15,685 +1.31(+3.60%)
Dec 18, 2019 35.51 36.67 35.26 36.32 17,724 +0.68(+1.90%)
Dec 17, 2019 35.33 35.64 34.94 35.64 11,242 +0.35(+0.99%)
Dec 16, 2019 34.30 35.47 34.30 35.29 23,237 +0.85(+2.47%)
Dec 13, 2019 35.19 35.26 33.92 34.44 8,054 -0.58(-1.66%)
Dec 12, 2019 35.62 35.62 35.02 35.02 4,029 -0.30(-0.85%)
Dec 11, 2019 34.77 35.43 34.77 35.32 2,292 +0.52(+1.50%)
Dec 10, 2019 34.05 34.88 34.05 34.80 6,553 -0.07(-0.19%)
Dec 09, 2019 35.14 35.20 34.53 34.86 3,253 -0.13(-0.36%)
Dec 06, 2019 35.44 35.44 34.87 34.99 5,575 -0.54(-1.53%)
Dec 05, 2019 33.15 35.63 33.15 35.53 4,154 +0.65(+1.86%)
Dec 04, 2019 35.39 35.39 34.47 34.88 9,073 -0.46(-1.32%)
Dec 03, 2019 34.40 35.35 34.40 35.35 2,988 +0.22(+0.63%)
Dec 02, 2019 34.58 35.13 34.58 35.13 4,287 +0.16(+0.47%)
Nov 29, 2019 33.66 34.96 33.66 34.96 619 -0.08(-0.22%)
Nov 27, 2019 34.31 35.34 34.31 35.04 4,956 +0.09(+0.25%)
Nov 26, 2019 35.40 35.42 34.49 34.95 32,049 -0.45(-1.26%)
Nov 25, 2019 35.63 36.47 35.24 35.40 5,397 +0.36(+1.02%)
Nov 22, 2019 33.92 35.04 33.92 35.04 4,336 +0.38(+1.09%)
Nov 21, 2019 34.70 34.92 34.25 34.66 6,288 +0.02(+0.06%)
Nov 20, 2019 34.43 35.27 34.43 34.64 4,669 -0.22(-0.64%)
Nov 19, 2019 34.75 34.86 34.39 34.86 3,644 +0.52(+1.52%)
Nov 18, 2019 36.61 36.61 32.85 34.34 11,288 -2.16(-5.92%)
Nov 15, 2019 37.40 37.40 36.50 36.50 3,614 -0.89(-2.38%)
Nov 14, 2019 36.42 37.39 36.31 37.39 1,986 +0.78(+2.14%)
Nov 13, 2019 36.99 36.99 36.32 36.61 2,414 -0.68(-1.82%)
Nov 12, 2019 38.25 38.25 37.29 37.29 1,289 -0.64(-1.69%)
Nov 11, 2019 37.46 37.92 37.46 37.92 1,006 +0.19(+0.51%)
Nov 08, 2019 37.57 37.73 37.57 37.73 1,652 +0.03(+0.08%)
Nov 07, 2019 37.39 37.70 37.39 37.70 1,523 -0.35(-0.92%)
Nov 06, 2019 38.42 38.42 37.42 38.05 3,274 -0.62(-1.60%)
Nov 05, 2019 39.16 39.27 38.49 38.67 4,806 -0.56(-1.43%)
Nov 04, 2019 39.50 39.76 39.23 39.23 6,943 -0.18(-0.47%)
Nov 01, 2019 39.51 39.51 38.92 39.42 3,510 +0.10(+0.25%)
Oct 31, 2019 38.30 39.32 37.35 39.32 7,059 +0.69(+1.78%)
Oct 30, 2019 38.66 38.76 36.99 38.63 4,885 -0.06(-0.15%)
Oct 29, 2019 38.39 38.73 38.00 38.69 2,917 +0.48(+1.27%)
Oct 28, 2019 38.76 38.85 38.21 38.21 4,516 -0.48(-1.25%)
Oct 25, 2019 36.63 38.69 36.63 38.69 3,510 +1.44(+3.87%)
Oct 24, 2019 37.48 38.00 37.25 37.25 3,137 -0.13(-0.34%)
Oct 23, 2019 36.22 37.37 36.22 37.37 2,572 +1.30(+3.60%)
Oct 22, 2019 35.43 36.07 35.43 36.07 3,191 +0.79(+2.25%)
Oct 21, 2019 34.42 35.82 34.31 35.28 15,446 +0.40(+1.14%)
Oct 18, 2019 35.00 35.01 34.80 34.88 2,478 -0.21(-0.61%)
Oct 17, 2019 34.74 35.47 34.50 35.10 4,864 +0.35(+1.00%)
Oct 16, 2019 35.07 35.27 34.75 34.75 3,633 -0.83(-2.34%)
Oct 15, 2019 35.81 35.81 34.96 35.58 4,933 +0.09(+0.25%)
Oct 14, 2019 36.39 36.60 35.49 35.49 1,604 -1.10(-3.02%)
Oct 11, 2019 37.90 37.90 36.32 36.60 6,195 -0.82(-2.20%)
Oct 10, 2019 38.25 38.53 37.34 37.42 4,760 -0.58(-1.53%)
Oct 09, 2019 38.58 38.87 37.44 38.00 25,133 -0.17(-0.46%)
Oct 08, 2019 38.45 39.92 38.12 38.18 24,198 -0.17(-0.45%)
Oct 07, 2019 37.95 38.70 37.59 38.35 4,083 +0.06(+0.15%)
Oct 04, 2019 39.36 39.36 37.91 38.29 7,124 +0.94(+2.51%)
Oct 03, 2019 36.26 37.35 36.26 37.35 5,654 +1.29(+3.57%)
Oct 02, 2019 36.18 36.49 35.75 36.07 5,568 -0.11(-0.29%)
Oct 01, 2019 34.82 36.17 34.82 36.17 9,017 +1.70(+4.95%)
Sep 30, 2019 33.89 34.61 33.84 34.47 7,276 +0.12(+0.34%)
Sep 27, 2019 34.77 34.77 34.35 34.35 4,853 -0.51(-1.47%)
Sep 26, 2019 35.13 35.13 34.62 34.86 4,729 +0.00(+0.00%)
Sep 25, 2019 34.70 35.65 34.67 34.86 6,439 +0.26(+0.76%)
Sep 24, 2019 35.16 35.16 34.50 34.60 2,728 -0.30(-0.86%)
Sep 23, 2019 34.84 35.30 34.84 34.90 4,510 +0.05(+0.14%)
Sep 20, 2019 35.59 35.59 34.68 34.85 12,287 -0.79(-2.23%)
Sep 19, 2019 34.54 35.65 34.54 35.65 4,422 +0.30(+0.85%)
Sep 18, 2019 35.47 35.47 34.72 35.35 5,892 +0.15(+0.44%)
Sep 17, 2019 35.70 35.70 35.19 35.19 4,325 -0.15(-0.44%)
Sep 16, 2019 35.46 35.55 34.74 35.35 6,568 +0.00(+0.00%)
Sep 13, 2019 35.36 36.32 35.35 35.35 7,124 -0.66(-1.83%)
Sep 12, 2019 35.22 36.21 34.80 36.01 6,899 +0.80(+2.28%)
Sep 11, 2019 34.69 35.74 34.69 35.20 4,461 +0.84(+2.45%)
Sep 10, 2019 33.90 34.66 33.90 34.36 10,510 +0.56(+1.66%)
Sep 09, 2019 33.67 34.13 33.59 33.80 2,448 +0.29(+0.87%)
Sep 06, 2019 32.92 33.90 31.11 33.51 66,807 +0.24(+0.73%)
Sep 05, 2019 34.02 34.21 32.98 33.27 9,207 -0.34(-1.01%)
Sep 04, 2019 33.78 34.11 32.77 33.61 4,381 +0.10(+0.29%)
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.