Associated Capital Group Inc (NY: AC )

37.68 +0.92 (+2.50%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.90 34.10 33.90 33.90 11,356 -0.15(-0.44%)
May 30, 2017 34.20 34.40 33.85 34.05 17,733 -0.15(-0.44%)
May 26, 2017 33.85 34.60 33.85 34.20 12,619 +0.35(+1.03%)
May 25, 2017 34.20 34.65 33.80 33.85 12,068 -0.30(-0.88%)
May 24, 2017 34.20 34.25 34.05 34.15 8,384 +0.00(+0.00%)
May 23, 2017 34.25 34.85 33.85 34.15 14,813 -0.05(-0.15%)
May 22, 2017 34.10 34.35 34.00 34.20 11,578 +0.15(+0.44%)
May 19, 2017 33.95 34.45 33.90 34.05 12,688 +0.15(+0.44%)
May 18, 2017 33.65 34.10 33.65 33.90 13,950 -0.05(-0.15%)
May 17, 2017 34.05 34.05 33.85 33.95 15,153 -0.55(-1.59%)
May 16, 2017 34.70 34.70 34.15 34.50 10,008 -0.10(-0.29%)
May 15, 2017 33.95 34.60 33.85 34.60 7,924 +0.70(+2.06%)
May 12, 2017 33.80 34.24 33.70 33.90 23,968 +0.15(+0.44%)
May 11, 2017 33.55 34.05 33.50 33.75 29,036 +0.10(+0.30%)
May 10, 2017 33.40 33.75 33.35 33.65 18,535 +0.20(+0.60%)
May 09, 2017 33.10 33.90 33.10 33.45 37,623 +0.35(+1.06%)
May 08, 2017 33.15 33.40 32.95 33.10 21,149 +0.00(+0.00%)
May 05, 2017 33.35 33.50 32.92 33.10 24,686 -0.25(-0.75%)
May 04, 2017 33.60 33.65 32.80 33.35 23,147 -0.20(-0.60%)
May 03, 2017 33.75 33.75 33.50 33.55 14,075 -0.35(-1.03%)
May 02, 2017 33.85 34.10 33.85 33.90 14,741 +0.05(+0.15%)
May 01, 2017 33.65 34.05 33.65 33.85 36,264 +0.20(+0.59%)
Apr 28, 2017 33.90 34.05 33.60 33.65 15,265 -0.25(-0.74%)
Apr 27, 2017 34.55 34.55 33.85 33.90 13,196 -0.65(-1.88%)
Apr 26, 2017 34.90 35.25 34.55 34.55 12,295 +0.00(+0.00%)
Apr 25, 2017 34.30 34.85 34.20 34.55 14,536 +0.45(+1.32%)
Apr 24, 2017 34.30 34.35 33.95 34.10 14,585 +0.25(+0.74%)
Apr 21, 2017 34.45 34.55 33.75 33.85 16,449 -0.55(-1.60%)
Apr 20, 2017 34.40 34.45 34.00 34.40 20,037 +0.15(+0.44%)
Apr 19, 2017 33.95 34.45 33.95 34.25 23,624 +0.35(+1.03%)
Apr 18, 2017 33.65 34.05 33.65 33.90 26,730 +0.15(+0.44%)
Apr 17, 2017 33.85 34.00 33.55 33.75 30,695 +0.05(+0.15%)
Apr 13, 2017 34.40 34.40 33.70 33.70 47,021 -0.55(-1.61%)
Apr 12, 2017 35.25 36.05 34.25 34.25 91,100 -0.95(-2.70%)
Apr 11, 2017 34.70 35.40 34.70 35.20 25,018 +0.45(+1.29%)
Apr 10, 2017 34.45 34.80 34.35 34.75 26,615 +0.35(+1.02%)
Apr 07, 2017 34.65 34.65 34.15 34.40 37,311 +0.30(+0.88%)
Apr 06, 2017 34.33 34.52 34.00 34.10 31,733 -0.30(-0.87%)
Apr 05, 2017 34.90 35.33 34.25 34.40 12,899 -0.40(-1.15%)
Apr 04, 2017 35.95 35.95 34.65 34.80 10,666 -1.15(-3.20%)
Apr 03, 2017 36.30 36.30 35.90 35.95 9,314 -0.20(-0.55%)
Mar 31, 2017 36.45 36.70 36.15 36.15 19,849 -0.40(-1.09%)
Mar 30, 2017 36.60 36.65 36.40 36.55 14,050 -0.10(-0.27%)
Mar 29, 2017 36.75 36.80 36.55 36.65 6,247 -0.15(-0.41%)
Mar 28, 2017 36.95 37.00 36.70 36.80 10,338 -0.15(-0.41%)
Mar 27, 2017 36.30 37.15 36.20 36.95 6,458 +0.30(+0.82%)
Mar 24, 2017 37.30 37.55 36.45 36.65 9,753 -0.35(-0.95%)
Mar 23, 2017 37.30 37.70 37.00 37.00 9,485 -0.30(-0.80%)
Mar 22, 2017 37.45 37.75 37.20 37.30 21,864 -0.20(-0.53%)
Mar 21, 2017 38.10 38.10 37.35 37.50 24,806 -0.40(-1.06%)
Mar 20, 2017 38.55 38.55 37.85 37.90 10,240 -0.25(-0.66%)
Mar 17, 2017 39.25 39.25 38.05 38.15 94,131 -1.10(-2.80%)
Mar 16, 2017 38.80 39.35 38.40 39.25 26,531 +0.45(+1.16%)
Mar 15, 2017 37.15 39.02 37.15 38.80 23,948 +0.70(+1.84%)
Mar 14, 2017 38.40 38.88 37.70 38.10 24,318 -0.15(-0.39%)
Mar 13, 2017 38.38 38.45 38.05 38.25 16,189 +0.00(+0.00%)
Mar 10, 2017 38.27 38.30 38.00 38.25 12,278 +0.15(+0.39%)
Mar 09, 2017 37.95 38.15 37.60 38.10 14,445 +0.05(+0.13%)
Mar 08, 2017 38.20 38.30 37.60 38.05 14,433 +0.00(+0.00%)
Mar 07, 2017 38.55 38.70 37.80 38.05 21,348 -0.65(-1.68%)
Mar 06, 2017 37.05 38.85 37.05 38.70 22,298 +1.25(+3.34%)
Mar 03, 2017 37.60 37.80 36.55 37.45 23,322 -0.25(-0.66%)
Mar 02, 2017 38.25 38.25 37.45 37.70 9,121 -0.75(-1.95%)
Mar 01, 2017 37.80 38.60 37.50 38.45 12,521 +1.15(+3.08%)
Feb 28, 2017 38.05 38.10 37.15 37.30 19,330 -0.85(-2.23%)
Feb 27, 2017 37.90 38.60 37.70 38.15 21,267 +0.15(+0.39%)
Feb 24, 2017 38.30 38.35 37.75 38.00 5,761 -0.50(-1.30%)
Feb 23, 2017 38.05 38.50 37.70 38.50 11,426 +0.50(+1.32%)
Feb 22, 2017 38.00 38.05 37.65 38.00 15,936 -0.20(-0.52%)
Feb 21, 2017 37.75 38.20 37.70 38.20 10,393 +0.65(+1.73%)
Feb 17, 2017 37.55 37.55 37.55 0 +0.10(+0.27%)
Feb 16, 2017 37.15 37.75 36.92 37.45 13,706 -0.30(-0.79%)
Feb 15, 2017 37.40 37.75 37.40 37.75 10,997 +0.10(+0.27%)
Feb 14, 2017 36.70 37.70 36.15 37.65 34,025 +0.85(+2.31%)
Feb 13, 2017 36.35 36.90 36.35 36.80 16,804 +0.55(+1.52%)
Feb 10, 2017 36.20 36.30 35.95 36.25 21,857 +0.15(+0.42%)
Feb 09, 2017 36.12 36.12 35.80 36.10 8,127 +0.10(+0.28%)
Feb 08, 2017 36.20 36.40 35.70 36.00 10,505 -0.25(-0.69%)
Feb 07, 2017 36.20 36.60 36.10 36.25 9,159 -0.05(-0.14%)
Feb 06, 2017 36.50 36.95 36.15 36.30 20,803 -0.40(-1.09%)
Feb 03, 2017 35.60 36.70 35.60 36.70 7,809 +1.05(+2.95%)
Feb 02, 2017 35.90 35.95 35.50 35.65 13,562 -0.40(-1.11%)
Feb 01, 2017 35.20 36.25 35.20 36.05 21,933 +0.85(+2.41%)
Jan 31, 2017 34.80 35.20 34.55 35.20 13,735 +0.35(+1.00%)
Jan 30, 2017 34.90 34.90 34.45 34.85 15,823 -0.35(-0.99%)
Jan 27, 2017 35.70 35.75 35.00 35.20 7,766 -0.30(-0.85%)
Jan 26, 2017 35.55 35.70 35.45 35.50 14,600 -0.15(-0.42%)
Jan 25, 2017 35.65 35.75 34.81 35.65 25,582 +0.55(+1.57%)
Jan 24, 2017 34.30 35.25 34.30 35.10 13,834 +0.70(+2.03%)
Jan 23, 2017 34.20 34.50 33.95 34.40 11,411 +0.05(+0.15%)
Jan 20, 2017 34.20 34.35 33.85 34.35 10,064 +0.10(+0.29%)
Jan 19, 2017 33.95 34.70 33.55 34.25 17,294 +0.25(+0.74%)
Jan 18, 2017 34.35 34.55 33.80 34.00 13,009 -0.10(-0.29%)
Jan 17, 2017 34.35 34.40 33.75 34.10 23,695 -0.20(-0.58%)
Jan 13, 2017 34.30 34.30 34.30 0 +0.40(+1.18%)
Jan 12, 2017 33.65 34.10 33.10 33.90 18,805 -0.15(-0.44%)
Jan 11, 2017 33.50 34.30 33.50 34.05 15,075 -0.35(-1.02%)
Jan 10, 2017 33.10 34.50 32.20 34.40 29,179 +0.75(+2.23%)
Jan 09, 2017 33.80 33.91 33.35 33.65 12,600 -0.25(-0.74%)
Jan 06, 2017 34.05 34.10 33.65 33.90 19,596 -0.10(-0.29%)
Jan 05, 2017 33.90 34.10 33.55 34.00 16,620 +0.00(+0.00%)
Jan 04, 2017 33.85 34.05 33.60 34.00 69,819 +0.30(+0.89%)
Jan 03, 2017 33.25 33.75 32.75 33.70 42,240 +0.85(+2.59%)
Dec 30, 2016 32.85 32.85 32.85 0 -0.85(-2.52%)
Dec 29, 2016 33.65 33.70 33.40 33.70 14,271 +0.00(+0.00%)
Dec 28, 2016 33.80 33.90 33.15 33.70 22,399 -0.05(-0.15%)
Dec 27, 2016 33.20 34.00 33.15 33.75 23,059 +0.75(+2.27%)
Dec 23, 2016 33.00 33.00 33.00 0 +0.35(+1.07%)
Dec 22, 2016 33.60 33.70 32.55 32.65 901,202 -0.90(-2.68%)
Dec 21, 2016 33.70 33.90 33.50 33.55 9,042 -0.20(-0.59%)
Dec 20, 2016 33.90 33.95 33.35 33.75 23,996 +0.05(+0.15%)
Dec 19, 2016 34.00 34.00 33.50 33.70 16,617 -0.10(-0.30%)
Dec 16, 2016 33.95 34.10 33.55 33.80 45,932 +0.00(+0.00%)
Dec 15, 2016 33.75 34.15 33.75 33.80 27,365 +0.10(+0.30%)
Dec 14, 2016 34.20 34.20 33.65 33.70 14,639 -0.25(-0.74%)
Dec 13, 2016 34.05 34.50 33.85 33.95 31,596 +0.00(+0.00%)
Dec 12, 2016 34.00 34.10 33.85 33.95 17,146 -0.05(-0.15%)
Dec 09, 2016 34.60 34.60 33.90 34.00 27,677 -0.55(-1.59%)
Dec 08, 2016 34.50 35.75 34.20 34.55 50,640 +0.00(+0.00%)
Dec 07, 2016 33.95 34.70 33.91 34.55 48,838 +0.55(+1.62%)
Dec 06, 2016 33.90 34.25 33.65 34.00 41,601 +0.25(+0.74%)
Dec 05, 2016 33.60 34.20 33.60 33.75 36,743 +0.10(+0.30%)
Dec 02, 2016 33.85 34.00 33.20 33.65 18,573 -0.10(-0.30%)
Dec 01, 2016 33.85 34.00 33.55 33.75 23,682 -0.10(-0.30%)
Nov 30, 2016 33.65 33.95 33.65 33.85 21,891 +0.25(+0.74%)
Nov 29, 2016 34.15 34.15 33.50 33.60 29,361 -0.25(-0.74%)
Nov 28, 2016 33.85 34.05 33.70 33.85 21,619 -0.10(-0.29%)
Nov 25, 2016 33.95 34.25 33.90 33.95 11,716 +0.05(+0.15%)
Nov 23, 2016 33.90 33.90 33.90 0 -0.15(-0.44%)
Nov 22, 2016 33.90 34.05 33.80 34.05 38,005 +0.00(+0.00%)
Nov 21, 2016 34.00 34.40 33.85 34.05 47,187 +0.05(+0.15%)
Nov 18, 2016 34.10 34.25 33.50 34.00 46,137 -0.25(-0.73%)
Nov 17, 2016 34.25 34.70 33.83 34.25 50,966 +0.00(+0.00%)
Nov 16, 2016 33.95 34.60 33.90 34.25 29,209 -0.10(-0.29%)
Nov 15, 2016 34.60 34.65 34.30 34.35 22,794 -0.35(-1.01%)
Nov 14, 2016 34.40 34.95 34.35 34.70 34,006 +0.45(+1.31%)
Nov 11, 2016 34.00 34.33 34.00 34.25 45,891 +0.25(+0.74%)
Nov 10, 2016 34.25 34.30 33.50 34.00 45,245 -0.10(-0.29%)
Nov 09, 2016 33.80 34.38 33.55 34.10 28,607 +0.70(+2.10%)
Nov 08, 2016 33.85 34.35 33.35 33.40 20,281 -0.45(-1.33%)
Nov 07, 2016 33.45 34.30 33.20 33.85 16,026 +0.75(+2.27%)
Nov 04, 2016 33.30 33.60 32.80 33.10 25,572 -0.20(-0.60%)
Nov 03, 2016 33.10 33.55 33.10 33.30 12,220 +0.10(+0.30%)
Nov 02, 2016 33.45 33.45 33.00 33.20 8,831 -0.05(-0.15%)
Nov 01, 2016 34.00 34.75 33.25 33.25 11,777 -0.70(-2.06%)
Oct 31, 2016 33.85 34.10 33.80 33.95 24,356 +0.10(+0.30%)
Oct 28, 2016 33.65 33.85 33.65 33.85 2,316 -0.10(-0.29%)
Oct 27, 2016 34.25 34.45 33.85 33.95 45,976 -0.20(-0.59%)
Oct 26, 2016 34.20 34.40 34.05 34.15 7,361 -0.05(-0.15%)
Oct 25, 2016 34.60 34.95 34.20 34.20 7,299 -0.35(-1.01%)
Oct 24, 2016 34.65 34.95 34.35 34.55 3,589 +0.00(+0.00%)
Oct 21, 2016 34.75 34.75 34.40 34.55 6,633 -0.45(-1.29%)
Oct 20, 2016 35.50 35.58 35.00 35.00 34,747 -0.45(-1.27%)
Oct 19, 2016 35.60 35.75 35.25 35.45 22,293 +0.05(+0.14%)
Oct 18, 2016 35.25 35.95 35.00 35.40 12,594 +0.45(+1.29%)
Oct 17, 2016 34.80 35.10 34.65 34.95 9,988 +0.07(+0.20%)
Oct 14, 2016 34.58 35.37 34.58 34.88 12,809 +0.49(+1.42%)
Oct 13, 2016 34.25 34.81 34.22 34.39 16,908 -0.01(-0.03%)
Oct 12, 2016 34.25 34.64 34.09 34.40 34,283 +0.29(+0.85%)
Oct 11, 2016 34.71 34.71 33.96 34.11 28,089 -0.81(-2.32%)
Oct 10, 2016 34.94 35.25 34.50 34.92 13,601 -0.01(-0.03%)
Oct 07, 2016 35.00 35.21 34.60 34.93 14,904 -0.21(-0.60%)
Oct 06, 2016 34.98 35.27 34.89 35.14 13,315 +0.09(+0.26%)
Oct 05, 2016 35.00 35.20 34.82 35.05 31,596 +0.10(+0.29%)
Oct 04, 2016 35.65 35.96 34.80 34.95 24,710 -0.54(-1.52%)
Oct 03, 2016 35.46 35.85 35.22 35.49 12,257 +0.03(+0.08%)
Sep 30, 2016 34.84 35.52 34.45 35.46 32,977 +0.67(+1.93%)
Sep 29, 2016 34.88 35.26 34.64 34.79 16,103 -0.18(-0.51%)
Sep 28, 2016 34.83 35.26 34.55 34.97 15,902 +0.31(+0.89%)
Sep 27, 2016 34.35 34.99 33.97 34.66 6,956 +0.25(+0.73%)
Sep 26, 2016 34.55 34.79 34.17 34.41 10,071 -0.20(-0.58%)
Sep 23, 2016 34.49 35.12 34.49 34.61 14,029 -0.07(-0.20%)
Sep 22, 2016 34.24 34.68 34.24 34.68 16,982 +0.58(+1.70%)
Sep 21, 2016 33.98 34.20 33.92 34.10 15,374 +0.26(+0.77%)
Sep 20, 2016 33.33 33.95 33.23 33.84 19,358 +0.40(+1.20%)
Sep 19, 2016 33.04 33.50 32.83 33.44 10,065 +0.36(+1.09%)
Sep 16, 2016 33.43 33.49 32.45 33.08 58,744 -0.27(-0.81%)
Sep 15, 2016 33.15 33.56 33.15 33.35 7,777 +0.21(+0.63%)
Sep 14, 2016 32.86 33.48 32.86 33.14 14,789 +0.19(+0.58%)
Sep 13, 2016 32.89 33.38 32.69 32.95 22,164 -0.19(-0.57%)
Sep 12, 2016 33.02 33.38 32.78 33.14 23,971 +0.14(+0.42%)
Sep 09, 2016 33.28 33.50 32.95 33.00 21,796 -0.46(-1.37%)
Sep 08, 2016 33.43 33.58 33.30 33.46 10,753 -0.05(-0.15%)
Sep 07, 2016 34.05 34.06 33.35 33.51 24,418 -0.52(-1.53%)
Sep 06, 2016 34.05 34.10 33.91 34.03 12,687 -0.13(-0.38%)
Sep 02, 2016 33.28 34.16 34.16 34.16 10,400 +1.11(+3.36%)
Sep 01, 2016 33.07 33.23 33.05 33.05 11,719 +0.15(+0.46%)
Aug 31, 2016 32.69 33.08 32.51 32.90 16,799 +0.10(+0.30%)
Aug 30, 2016 32.64 32.87 32.50 32.80 12,677 +0.22(+0.68%)
Aug 29, 2016 32.00 32.98 32.00 32.58 9,619 +0.58(+1.81%)
Aug 26, 2016 31.78 32.00 31.52 32.00 11,567 +0.41(+1.30%)
Aug 25, 2016 31.70 31.90 31.52 31.59 10,263 +0.01(+0.03%)
Aug 24, 2016 32.00 32.00 31.50 31.58 37,767 -0.21(-0.66%)
Aug 23, 2016 31.91 32.20 31.65 31.79 9,477 -0.03(-0.09%)
Aug 22, 2016 31.38 31.92 31.38 31.82 11,251 +0.35(+1.11%)
Aug 19, 2016 31.47 31.86 31.34 31.47 33,237 -0.03(-0.10%)
Aug 18, 2016 31.63 31.83 31.32 31.50 12,818 -0.22(-0.69%)
Aug 17, 2016 31.64 31.77 31.35 31.72 8,565 +0.10(+0.32%)
Aug 16, 2016 31.12 31.65 31.12 31.62 16,058 +0.33(+1.05%)
Aug 15, 2016 30.70 31.50 30.70 31.29 11,088 +0.69(+2.25%)
Aug 12, 2016 30.35 30.83 30.35 30.60 10,060 +0.34(+1.12%)
Aug 11, 2016 30.44 30.59 29.80 30.26 9,619 -0.20(-0.66%)
Aug 10, 2016 30.36 30.66 30.01 30.46 8,083 +0.03(+0.10%)
Aug 09, 2016 31.02 31.02 30.33 30.43 11,688 -0.63(-2.03%)
Aug 08, 2016 31.08 31.51 30.98 31.06 14,288 -0.06(-0.19%)
Aug 05, 2016 29.88 31.19 29.79 31.12 18,786 +1.31(+4.39%)
Aug 04, 2016 29.41 30.01 29.41 29.81 40,136 +0.36(+1.22%)
Aug 03, 2016 29.62 29.68 29.39 29.45 4,829 -0.24(-0.81%)
Aug 02, 2016 29.73 29.89 29.65 29.69 8,092 -0.11(-0.37%)
Aug 01, 2016 29.81 29.92 29.70 29.80 9,731 -0.09(-0.30%)
Jul 29, 2016 29.72 29.94 29.66 29.89 17,470 +0.03(+0.10%)
Jul 28, 2016 29.67 29.99 29.54 29.86 8,531 +0.26(+0.88%)
Jul 27, 2016 29.51 29.96 29.35 29.60 21,564 +0.11(+0.37%)
Jul 26, 2016 29.48 29.66 29.33 29.49 8,246 +0.14(+0.48%)
Jul 25, 2016 29.90 29.97 29.31 29.35 13,758 -0.65(-2.17%)
Jul 22, 2016 30.10 30.10 29.85 30.00 8,130 +0.02(+0.07%)
Jul 21, 2016 30.46 30.81 29.96 29.98 15,245 -0.42(-1.38%)
Jul 20, 2016 30.54 31.11 30.23 30.40 15,201 +0.05(+0.16%)
Jul 19, 2016 30.26 30.63 29.89 30.35 22,394 +0.12(+0.40%)
Jul 18, 2016 29.42 30.35 29.42 30.23 19,663 -0.05(-0.17%)
Jul 15, 2016 30.58 30.76 30.24 30.28 17,793 -0.19(-0.62%)
Jul 14, 2016 30.69 30.69 30.11 30.47 18,259 -0.02(-0.07%)
Jul 13, 2016 30.61 30.91 30.29 30.49 28,302 -0.08(-0.26%)
Jul 12, 2016 30.10 30.79 29.90 30.57 28,787 +0.64(+2.14%)
Jul 11, 2016 29.61 29.95 29.41 29.93 32,760 +0.67(+2.29%)
Jul 08, 2016 28.99 29.46 28.93 29.26 37,914 +0.29(+1.00%)
Jul 07, 2016 29.09 29.15 28.51 28.97 29,127 -0.10(-0.34%)
Jul 06, 2016 29.16 29.43 29.00 29.07 18,820 -0.19(-0.65%)
Jul 05, 2016 29.11 29.70 29.00 29.26 24,370 -0.05(-0.17%)
Jul 01, 2016 28.60 29.31 29.31 29.31 13,600 +0.63(+2.20%)
Jun 30, 2016 28.27 28.88 28.10 28.68 24,257 +0.48(+1.70%)
Jun 29, 2016 28.20 28.67 27.84 28.20 17,451 +0.14(+0.50%)
Jun 28, 2016 28.40 28.40 27.93 28.06 27,716 -0.19(-0.67%)
Jun 27, 2016 29.18 29.18 28.07 28.25 44,590 -1.24(-4.20%)
Jun 24, 2016 29.11 29.49 28.50 29.49 292,584 -0.29(-0.97%)
Jun 23, 2016 29.44 29.89 29.37 29.78 22,444 +0.38(+1.29%)
Jun 22, 2016 29.36 29.61 29.29 29.40 15,338 +0.04(+0.14%)
Jun 21, 2016 29.52 29.52 29.01 29.36 32,801 -0.07(-0.24%)
Jun 20, 2016 30.00 30.00 29.24 29.43 39,403 +0.03(+0.10%)
Jun 17, 2016 28.97 29.78 28.97 29.40 40,438 +0.52(+1.80%)
Jun 16, 2016 28.84 29.44 28.71 28.88 35,783 -0.09(-0.31%)
Jun 15, 2016 29.07 29.51 28.55 28.97 30,651 -0.04(-0.14%)
Jun 14, 2016 28.54 29.24 28.39 29.01 32,399 +0.51(+1.79%)
Jun 13, 2016 29.34 29.53 28.22 28.50 39,234 -0.91(-3.09%)
Jun 10, 2016 29.55 30.04 29.40 29.41 22,298 -0.28(-0.94%)
Jun 09, 2016 30.18 30.20 29.69 29.69 26,777 -0.53(-1.75%)
Jun 08, 2016 29.97 30.33 29.83 30.22 23,384 +0.16(+0.53%)
Jun 07, 2016 29.76 30.22 29.76 30.06 19,752 +0.35(+1.18%)
Jun 06, 2016 29.66 30.02 29.57 29.71 29,720 +0.15(+0.51%)
Jun 03, 2016 29.68 29.81 29.32 29.56 30,338 -0.17(-0.57%)
Jun 02, 2016 29.82 29.95 29.22 29.73 14,423 -0.16(-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.